{"symbol":"SCJ","url":"https://intraalpha.com/companies/SCJ","capturedAt":"2026-10-22T22:56:34.617Z","state":"partial","quote":{"symbol":"SCJ","last_price":106.8869,"prev_close":107.5493,"regular_close":106.8869,"change":-0.6624,"change_pct":-0.6159,"regular_change":-0.6624,"regular_change_pct":-0.6159,"extended_change":0,"extended_change_pct":0,"bid":100.8,"ask":112.98,"bid_size":100,"ask_size":100,"volume":2324,"vwap":106.738655,"open":106.94,"high":106.94,"low":106.55,"close":106.8869,"trade_count":128,"last_trade_at":"2026-10-22T22:30:00.004037306Z","last_quote_at":"2026-10-22T20:00:02.494768648Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:33.195668554-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:07.097Z","bars":[{"c":107.51,"h":107.64,"l":107.51,"n":15,"o":107.61,"t":"2026-10-15T13:30:00Z","v":3318,"vw":107.600288},{"c":107.64,"h":107.67,"l":107.55,"n":11,"o":107.55,"t":"2026-10-15T13:35:00Z","v":2884,"vw":107.570644},{"c":107.8,"h":107.83,"l":107.74,"n":13,"o":107.74,"t":"2026-10-15T13:40:00Z","v":1109,"vw":107.789},{"c":107.61,"h":107.61,"l":107.48,"n":15,"o":107.55,"t":"2026-10-15T13:55:00Z","v":2900,"vw":107.519314},{"c":107.76,"h":107.79,"l":107.64,"n":9,"o":107.64,"t":"2026-10-15T14:00:00Z","v":802,"vw":107.715},{"c":107.86,"h":107.86,"l":107.86,"n":2,"o":107.86,"t":"2026-10-15T14:05:00Z","v":101,"vw":107.86},{"c":107.77,"h":107.77,"l":107.77,"n":1,"o":107.77,"t":"2026-10-15T14:10:00Z","v":100,"vw":107.77},{"c":107.82,"h":107.84,"l":107.82,"n":8,"o":107.84,"t":"2026-10-15T14:40:00Z","v":663,"vw":107.83},{"c":107.74,"h":107.74,"l":107.71,"n":5,"o":107.71,"t":"2026-10-15T15:05:00Z","v":1217,"vw":107.723429},{"c":107.81,"h":107.82,"l":107.81,"n":4,"o":107.82,"t":"2026-10-15T15:10:00Z","v":303,"vw":107.813333},{"c":107.72,"h":107.72,"l":107.72,"n":3,"o":107.72,"t":"2026-10-15T15:25:00Z","v":600,"vw":107.72},{"c":107.6244,"h":107.6244,"l":107.6244,"n":1,"o":107.6244,"t":"2026-10-15T15:45:00Z","v":943,"vw":107.6244},{"c":107.62,"h":107.62,"l":107.62,"n":3,"o":107.62,"t":"2026-10-15T15:50:00Z","v":800,"vw":107.62},{"c":107.64,"h":107.64,"l":107.64,"n":1,"o":107.64,"t":"2026-10-15T16:00:00Z","v":200,"vw":107.64},{"c":107.89,"h":107.89,"l":107.89,"n":6,"o":107.89,"t":"2026-10-15T19:50:00Z","v":621,"vw":107.89},{"c":108.07,"h":108.08,"l":107.93,"n":29,"o":107.93,"t":"2026-10-15T19:55:00Z","v":2431,"vw":107.983997},{"c":109.31,"h":109.32,"l":109.24,"n":25,"o":109.25,"t":"2026-10-16T13:30:00Z","v":2905,"vw":109.289611},{"c":109.32,"h":109.38,"l":109.29,"n":24,"o":109.38,"t":"2026-10-16T13:40:00Z","v":4015,"vw":109.326983},{"c":109.27,"h":109.32,"l":109.26,"n":9,"o":109.32,"t":"2026-10-16T13:45:00Z","v":1700,"vw":109.28495},{"c":109.4009,"h":109.4009,"l":109.4009,"n":1,"o":109.4009,"t":"2026-10-16T14:30:00Z","v":274,"vw":109.4009},{"c":109.37,"h":109.37,"l":109.37,"n":2,"o":109.37,"t":"2026-10-16T14:35:00Z","v":500,"vw":109.37},{"c":108.68,"h":108.68,"l":108.68,"n":5,"o":108.68,"t":"2026-10-16T16:15:00Z","v":600,"vw":108.68},{"c":108.62,"h":108.65,"l":108.62,"n":6,"o":108.65,"t":"2026-10-16T16:20:00Z","v":1510,"vw":108.632923},{"c":108.08,"h":108.08,"l":108.08,"n":3,"o":108.08,"t":"2026-10-16T17:20:00Z","v":500,"vw":108.08},{"c":108.16,"h":108.16,"l":108.16,"n":2,"o":108.16,"t":"2026-10-16T17:25:00Z","v":326,"vw":108.16},{"c":108.25,"h":108.25,"l":108.19,"n":3,"o":108.19,"t":"2026-10-16T17:30:00Z","v":800,"vw":108.2125},{"c":108.45,"h":108.45,"l":108.45,"n":2,"o":108.45,"t":"2026-10-16T17:40:00Z","v":200,"vw":108.45},{"c":108.19,"h":108.19,"l":108.19,"n":2,"o":108.19,"t":"2026-10-16T18:25:00Z","v":235,"vw":108.19},{"c":108.07,"h":108.07,"l":108.07,"n":5,"o":108.07,"t":"2026-10-16T18:55:00Z","v":262,"vw":108.07},{"c":108.15,"h":108.15,"l":108.15,"n":3,"o":108.15,"t":"2026-10-16T19:00:00Z","v":700,"vw":108.15},{"c":108.07,"h":108.07,"l":108.07,"n":3,"o":108.07,"t":"2026-10-16T19:05:00Z","v":300,"vw":108.07},{"c":108.25,"h":108.25,"l":108.25,"n":4,"o":108.25,"t":"2026-10-16T19:15:00Z","v":500,"vw":108.25},{"c":108.08,"h":108.08,"l":108.08,"n":1,"o":108.08,"t":"2026-10-16T19:40:00Z","v":371,"vw":108.08},{"c":108.32,"h":108.32,"l":108.32,"n":1,"o":108.32,"t":"2026-10-16T19:55:00Z","v":200,"vw":108.32},{"c":108.26,"h":108.26,"l":108.26,"n":3,"o":108.26,"t":"2026-10-19T13:40:00Z","v":503,"vw":108.26},{"c":108.29,"h":108.29,"l":108.29,"n":2,"o":108.29,"t":"2026-10-19T14:10:00Z","v":105,"vw":108.29},{"c":107.9797,"h":107.9797,"l":107.9797,"n":1,"o":107.9797,"t":"2026-10-19T19:20:00Z","v":170,"vw":107.9797},{"c":107.8999,"h":107.8999,"l":107.8999,"n":2,"o":107.8999,"t":"2026-10-19T19:45:00Z","v":375,"vw":107.8999},{"c":108,"h":108,"l":108,"n":1,"o":108,"t":"2026-10-19T20:00:00Z","v":300,"vw":108},{"c":107.89,"h":107.89,"l":107.89,"n":2,"o":107.89,"t":"2026-10-19T23:30:00Z","v":501,"vw":107.89},{"c":107.9,"h":107.9,"l":107.9,"n":1,"o":107.9,"t":"2026-10-19T23:35:00Z","v":503,"vw":107.9},{"c":106.91,"h":106.91,"l":106.91,"n":1,"o":106.91,"t":"2026-10-20T13:25:00Z","v":181,"vw":106.91},{"c":106.9,"h":106.97,"l":106.9,"n":11,"o":106.92,"t":"2026-10-20T13:30:00Z","v":1792,"vw":106.922727},{"c":106.96,"h":106.97,"l":106.96,"n":2,"o":106.97,"t":"2026-10-20T13:40:00Z","v":400,"vw":106.965},{"c":107.06,"h":107.06,"l":107.06,"n":2,"o":107.06,"t":"2026-10-20T13:50:00Z","v":170,"vw":107.06},{"c":107.28,"h":107.28,"l":107.11,"n":28,"o":107.11,"t":"2026-10-20T14:05:00Z","v":5557,"vw":107.117568},{"c":107.3,"h":107.33,"l":107.2,"n":16,"o":107.2,"t":"2026-10-20T14:10:00Z","v":2327,"vw":107.261105},{"c":107.34,"h":107.35,"l":107.25,"n":4,"o":107.25,"t":"2026-10-20T14:15:00Z","v":1101,"vw":107.31},{"c":107.37,"h":107.37,"l":107.33,"n":3,"o":107.33,"t":"2026-10-20T14:20:00Z","v":2100,"vw":107.354762},{"c":107.61,"h":107.61,"l":107.61,"n":1,"o":107.61,"t":"2026-10-20T14:25:00Z","v":100,"vw":107.61},{"c":107.57,"h":107.66,"l":107.52,"n":18,"o":107.65,"t":"2026-10-20T14:30:00Z","v":2823,"vw":107.562044},{"c":107.58,"h":107.6,"l":107.54,"n":6,"o":107.6,"t":"2026-10-20T14:35:00Z","v":945,"vw":107.560619},{"c":107.79,"h":107.79,"l":107.79,"n":1,"o":107.79,"t":"2026-10-20T14:40:00Z","v":100,"vw":107.79},{"c":107.695,"h":107.695,"l":107.695,"n":4,"o":107.695,"t":"2026-10-20T14:45:00Z","v":526,"vw":107.695},{"c":107.69,"h":107.69,"l":107.69,"n":1,"o":107.69,"t":"2026-10-20T14:50:00Z","v":100,"vw":107.69},{"c":107.565,"h":107.565,"l":107.565,"n":1,"o":107.565,"t":"2026-10-20T15:00:00Z","v":255,"vw":107.565},{"c":107.53,"h":107.53,"l":107.53,"n":2,"o":107.53,"t":"2026-10-20T15:10:00Z","v":125,"vw":107.53},{"c":107.57,"h":107.57,"l":107.4925,"n":3,"o":107.4925,"t":"2026-10-20T15:15:00Z","v":644,"vw":107.552508},{"c":107.38,"h":107.55,"l":107.38,"n":3,"o":107.4695,"t":"2026-10-20T15:20:00Z","v":14925,"vw":107.38527},{"c":107.48,"h":107.48,"l":107.42,"n":3,"o":107.42,"t":"2026-10-20T15:50:00Z","v":1125,"vw":107.425333},{"c":107.45,"h":107.45,"l":107.45,"n":1,"o":107.45,"t":"2026-10-20T16:15:00Z","v":100,"vw":107.45},{"c":107.47,"h":107.47,"l":107.47,"n":1,"o":107.47,"t":"2026-10-20T16:55:00Z","v":100,"vw":107.47},{"c":107.6,"h":107.6,"l":107.57,"n":2,"o":107.57,"t":"2026-10-20T18:00:00Z","v":200,"vw":107.585},{"c":107.4501,"h":107.555,"l":107.45,"n":6,"o":107.555,"t":"2026-10-20T18:55:00Z","v":1454,"vw":107.466868},{"c":107.5899,"h":107.5899,"l":107.515,"n":2,"o":107.515,"t":"2026-10-20T19:25:00Z","v":389,"vw":107.570646},{"c":107.43,"h":107.5,"l":107.43,"n":7,"o":107.5,"t":"2026-10-20T19:35:00Z","v":660,"vw":107.46675},{"c":107.43,"h":107.43,"l":107.415,"n":6,"o":107.415,"t":"2026-10-20T19:40:00Z","v":2525,"vw":107.426934},{"c":107.43,"h":107.43,"l":107.43,"n":2,"o":107.43,"t":"2026-10-20T20:00:00Z","v":102,"vw":107.43},{"c":107.93,"h":107.93,"l":107.93,"n":6,"o":107.93,"t":"2026-10-21T13:30:00Z","v":231,"vw":107.93},{"c":107.6351,"h":107.64,"l":107.6351,"n":2,"o":107.64,"t":"2026-10-21T13:45:00Z","v":2750,"vw":107.639109},{"c":107.66,"h":107.6699,"l":107.6,"n":13,"o":107.6,"t":"2026-10-21T13:50:00Z","v":2400,"vw":107.661617},{"c":107.49,"h":107.49,"l":107.49,"n":1,"o":107.49,"t":"2026-10-21T14:25:00Z","v":100,"vw":107.49},{"c":107.6,"h":107.6,"l":107.54,"n":4,"o":107.54,"t":"2026-10-21T14:40:00Z","v":329,"vw":107.571014},{"c":107.6363,"h":107.6363,"l":107.6363,"n":2,"o":107.6363,"t":"2026-10-21T14:50:00Z","v":127,"vw":107.6363},{"c":107.48,"h":107.48,"l":107.48,"n":3,"o":107.48,"t":"2026-10-21T14:55:00Z","v":281,"vw":107.48},{"c":107.74,"h":107.74,"l":107.74,"n":2,"o":107.74,"t":"2026-10-21T15:30:00Z","v":200,"vw":107.74},{"c":107.72,"h":107.72,"l":107.72,"n":4,"o":107.72,"t":"2026-10-21T15:45:00Z","v":261,"vw":107.72},{"c":107.6,"h":107.6,"l":107.6,"n":1,"o":107.6,"t":"2026-10-21T16:00:00Z","v":800,"vw":107.6},{"c":107.88,"h":107.88,"l":107.88,"n":1,"o":107.88,"t":"2026-10-21T16:35:00Z","v":200,"vw":107.88},{"c":107.51,"h":107.51,"l":107.49,"n":5,"o":107.49,"t":"2026-10-21T18:45:00Z","v":627,"vw":107.494274},{"c":107.32,"h":107.32,"l":107.32,"n":1,"o":107.32,"t":"2026-10-21T18:55:00Z","v":100,"vw":107.32},{"c":107.59,"h":107.65,"l":107.58,"n":7,"o":107.65,"t":"2026-10-21T19:50:00Z","v":558,"vw":107.612},{"c":106.94,"h":106.94,"l":106.94,"n":1,"o":106.94,"t":"2026-10-22T13:55:00Z","v":125,"vw":106.94},{"c":106.59,"h":106.59,"l":106.59,"n":5,"o":106.59,"t":"2026-10-22T14:55:00Z","v":284,"vw":106.59},{"c":106.55,"h":106.55,"l":106.55,"n":3,"o":106.55,"t":"2026-10-22T15:00:00Z","v":500,"vw":106.55},{"c":106.8699,"h":106.8699,"l":106.8699,"n":1,"o":106.8699,"t":"2026-10-22T18:00:00Z","v":307,"vw":106.8699},{"c":106.83,"h":106.83,"l":106.83,"n":1,"o":106.83,"t":"2026-10-22T18:30:00Z","v":191,"vw":106.83},{"c":106.84,"h":106.84,"l":106.84,"n":1,"o":106.84,"t":"2026-10-22T18:50:00Z","v":100,"vw":106.84},{"c":106.88,"h":106.88,"l":106.88,"n":6,"o":106.88,"t":"2026-10-22T19:55:00Z","v":221,"vw":106.88}],"history":[{"c":75.31,"h":75.71,"l":75.0743,"n":1717,"o":75.71,"t":"2024-10-21T04:00:00Z","v":175865,"vw":75.279719},{"c":74.07,"h":74.27,"l":73.8449,"n":945,"o":74.27,"t":"2024-10-22T04:00:00Z","v":70594,"vw":74.054248},{"c":72.38,"h":72.6,"l":72.1776,"n":1569,"o":72.47,"t":"2024-10-23T04:00:00Z","v":162979,"vw":72.353299},{"c":72.69,"h":72.8,"l":72.5,"n":570,"o":72.61,"t":"2024-10-24T04:00:00Z","v":36512,"vw":72.669112},{"c":72.64,"h":72.96,"l":72.48,"n":310,"o":72.85,"t":"2024-10-25T04:00:00Z","v":31544,"vw":72.695136},{"c":72.84,"h":73.05,"l":72.74,"n":525,"o":72.81,"t":"2024-10-28T04:00:00Z","v":84866,"vw":72.895307},{"c":73.38,"h":73.465,"l":73.11,"n":590,"o":73.26,"t":"2024-10-29T04:00:00Z","v":38765,"vw":73.290644},{"c":73.51,"h":73.995,"l":73.41,"n":1789,"o":73.64,"t":"2024-10-30T04:00:00Z","v":236673,"vw":73.668253},{"c":73.99,"h":74.12,"l":73.38,"n":847,"o":73.88,"t":"2024-10-31T04:00:00Z","v":103601,"vw":73.792685},{"c":73.6,"h":73.83,"l":73.3,"n":768,"o":73.61,"t":"2024-11-01T04:00:00Z","v":106968,"vw":73.553838},{"c":73.715,"h":74.33,"l":73.715,"n":299,"o":73.81,"t":"2024-11-04T05:00:00Z","v":27720,"vw":73.979737},{"c":74.63,"h":74.64,"l":73.73,"n":529,"o":73.73,"t":"2024-11-05T05:00:00Z","v":49213,"vw":74.378598},{"c":74.04,"h":74.33,"l":73.57,"n":357,"o":74.08,"t":"2024-11-06T05:00:00Z","v":62002,"vw":74.108865},{"c":75.24,"h":75.38,"l":74.88,"n":262,"o":75,"t":"2024-11-07T05:00:00Z","v":21454,"vw":75.126486},{"c":74.65,"h":74.74,"l":74.46,"n":213,"o":74.62,"t":"2024-11-08T05:00:00Z","v":33390,"vw":74.632739},{"c":74.89,"h":75.05,"l":74.66,"n":416,"o":74.66,"t":"2024-11-11T05:00:00Z","v":37939,"vw":74.878138},{"c":73.86,"h":74.44,"l":73.59,"n":533,"o":74.4,"t":"2024-11-12T05:00:00Z","v":41944,"vw":73.97815},{"c":73.58,"h":73.95,"l":73.51,"n":481,"o":73.87,"t":"2024-11-13T05:00:00Z","v":39877,"vw":73.704024},{"c":72.82,"h":73.15,"l":72.77,"n":377,"o":73.11,"t":"2024-11-14T05:00:00Z","v":48771,"vw":72.999864},{"c":72.98,"h":73.045,"l":72.5291,"n":271,"o":72.62,"t":"2024-11-15T05:00:00Z","v":23206,"vw":72.754538},{"c":73.24,"h":73.28,"l":72.865,"n":242,"o":72.865,"t":"2024-11-18T05:00:00Z","v":41500,"vw":73.120338},{"c":73.29,"h":73.32,"l":73.0201,"n":377,"o":73.14,"t":"2024-11-19T05:00:00Z","v":27728,"vw":73.187045},{"c":72.9,"h":72.97,"l":72.53,"n":571,"o":72.8,"t":"2024-11-20T05:00:00Z","v":64659,"vw":72.736964},{"c":73.28,"h":73.41,"l":73.05,"n":612,"o":73.33,"t":"2024-11-21T05:00:00Z","v":50733,"vw":73.302205},{"c":74.07,"h":74.17,"l":73.65,"n":351,"o":73.66,"t":"2024-11-22T05:00:00Z","v":32930,"vw":73.907328},{"c":74.11,"h":74.23,"l":73.79,"n":870,"o":73.97,"t":"2024-11-25T05:00:00Z","v":47875,"vw":74.055815},{"c":74.18,"h":74.2,"l":73.73,"n":445,"o":74.03,"t":"2024-11-26T05:00:00Z","v":43719,"vw":74.038498},{"c":73.97,"h":74.31,"l":73.81,"n":213,"o":74.2,"t":"2024-11-27T05:00:00Z","v":26897,"vw":73.998286},{"c":75.75,"h":75.86,"l":75.2,"n":298,"o":75.26,"t":"2024-11-29T05:00:00Z","v":30669,"vw":75.386838},{"c":76.16,"h":76.33,"l":75.81,"n":533,"o":75.91,"t":"2024-12-02T05:00:00Z","v":44344,"vw":76.089414},{"c":77.1,"h":77.27,"l":76.88,"n":342,"o":77.1,"t":"2024-12-03T05:00:00Z","v":35213,"vw":77.119882},{"c":76.34,"h":76.51,"l":76.28,"n":239,"o":76.42,"t":"2024-12-04T05:00:00Z","v":32805,"vw":76.411557},{"c":76.39,"h":76.46,"l":76.19,"n":193,"o":76.33,"t":"2024-12-05T05:00:00Z","v":24510,"vw":76.385863},{"c":76.39,"h":76.58,"l":76.28,"n":417,"o":76.58,"t":"2024-12-06T05:00:00Z","v":36874,"vw":76.410173},{"c":75.91,"h":76.36,"l":75.9,"n":241,"o":76.34,"t":"2024-12-09T05:00:00Z","v":25382,"vw":76.113209},{"c":75.41,"h":75.55,"l":75.27,"n":206,"o":75.42,"t":"2024-12-10T05:00:00Z","v":22299,"vw":75.40406},{"c":76.1229,"h":76.255,"l":75.93,"n":242,"o":76.03,"t":"2024-12-11T05:00:00Z","v":23362,"vw":76.068502},{"c":75.4756,"h":75.78,"l":75.44,"n":194,"o":75.62,"t":"2024-12-12T05:00:00Z","v":14825,"vw":75.580913},{"c":74.95,"h":75.1,"l":74.8,"n":796,"o":75.1,"t":"2024-12-13T05:00:00Z","v":219861,"vw":74.933858},{"c":74.46,"h":74.59,"l":74.42,"n":112,"o":74.45,"t":"2024-12-16T05:00:00Z","v":5911,"vw":74.506047},{"c":73.64,"h":74,"l":73.63,"n":193,"o":73.64,"t":"2024-12-17T05:00:00Z","v":30867,"vw":73.752646},{"c":72.46,"h":73.95,"l":72.36,"n":432,"o":73.9,"t":"2024-12-18T05:00:00Z","v":39087,"vw":73.144429},{"c":72.44,"h":72.83,"l":72.23,"n":311,"o":72.8,"t":"2024-12-19T05:00:00Z","v":24081,"vw":72.603527},{"c":72.43,"h":73.0446,"l":72.07,"n":154,"o":72.07,"t":"2024-12-20T05:00:00Z","v":13370,"vw":72.509411},{"c":72.52,"h":72.58,"l":72.03,"n":127,"o":72.22,"t":"2024-12-23T05:00:00Z","v":8313,"vw":72.237523},{"c":72.46,"h":72.53,"l":72.37,"n":176,"o":72.38,"t":"2024-12-24T05:00:00Z","v":15092,"vw":72.451681},{"c":73.02,"h":73.07,"l":72.6,"n":315,"o":72.76,"t":"2024-12-26T05:00:00Z","v":31813,"vw":72.851072},{"c":73.27,"h":73.55,"l":73.27,"n":113,"o":73.39,"t":"2024-12-27T05:00:00Z","v":10638,"vw":73.384554},{"c":73.12,"h":73.255,"l":72.8586,"n":91,"o":73.11,"t":"2024-12-30T05:00:00Z","v":5254,"vw":73.113263},{"c":73.15,"h":73.41,"l":73.0528,"n":209,"o":73.22,"t":"2024-12-31T05:00:00Z","v":33438,"vw":73.15756},{"c":73.09,"h":73.46,"l":72.95,"n":157,"o":73.16,"t":"2025-01-02T05:00:00Z","v":45887,"vw":73.280473},{"c":73.12,"h":73.415,"l":72.8356,"n":202,"o":72.9,"t":"2025-01-03T05:00:00Z","v":35132,"vw":73.125436},{"c":73.31,"h":73.53,"l":73.19,"n":234,"o":73.24,"t":"2025-01-06T05:00:00Z","v":27803,"vw":73.308255},{"c":72.7,"h":73.1345,"l":72.67,"n":202,"o":72.98,"t":"2025-01-07T05:00:00Z","v":33794,"vw":72.93404},{"c":72.36,"h":72.39,"l":72,"n":191,"o":72.18,"t":"2025-01-08T05:00:00Z","v":31320,"vw":72.112281},{"c":71.1793,"h":71.69,"l":71.15,"n":459,"o":71.4,"t":"2025-01-10T05:00:00Z","v":62870,"vw":71.318401},{"c":71.41,"h":71.43,"l":70.83,"n":223,"o":70.94,"t":"2025-01-13T05:00:00Z","v":27565,"vw":71.240637},{"c":70.9192,"h":71.04,"l":70.63,"n":291,"o":71.04,"t":"2025-01-14T05:00:00Z","v":26854,"vw":70.903494},{"c":71.6,"h":71.85,"l":71.38,"n":238,"o":71.85,"t":"2025-01-15T05:00:00Z","v":33713,"vw":71.685007},{"c":71.73,"h":71.85,"l":71.5,"n":128,"o":71.75,"t":"2025-01-16T05:00:00Z","v":6538,"vw":71.69119},{"c":72.0237,"h":72.15,"l":71.951,"n":74,"o":72.13,"t":"2025-01-17T05:00:00Z","v":5134,"vw":72.079204},{"c":72.9,"h":72.98,"l":72.63,"n":218,"o":72.87,"t":"2025-01-21T05:00:00Z","v":24491,"vw":72.811737},{"c":72.6206,"h":72.8399,"l":72.6206,"n":86,"o":72.83,"t":"2025-01-22T05:00:00Z","v":9976,"vw":72.774199},{"c":73.0372,"h":73.04,"l":72.54,"n":112,"o":72.54,"t":"2025-01-23T05:00:00Z","v":5375,"vw":72.73103},{"c":73.76,"h":73.88,"l":73.275,"n":161,"o":73.275,"t":"2025-01-24T05:00:00Z","v":12284,"vw":73.69823},{"c":73.88,"h":74.13,"l":73.81,"n":103,"o":74.0105,"t":"2025-01-27T05:00:00Z","v":5550,"vw":73.913026},{"c":74.1,"h":74.24,"l":73.93,"n":231,"o":74.18,"t":"2025-01-28T05:00:00Z","v":22304,"vw":74.099502},{"c":74,"h":74.35,"l":74,"n":153,"o":74.27,"t":"2025-01-29T05:00:00Z","v":10522,"vw":74.261946},{"c":75.3214,"h":75.48,"l":75.02,"n":296,"o":75.16,"t":"2025-01-30T05:00:00Z","v":24285,"vw":75.272048},{"c":74.45,"h":75.2,"l":74.45,"n":193,"o":74.9,"t":"2025-01-31T05:00:00Z","v":14083,"vw":74.802526},{"c":73.72,"h":74.1163,"l":73.57,"n":321,"o":73.68,"t":"2025-02-03T05:00:00Z","v":26929,"vw":73.844473},{"c":74.15,"h":74.23,"l":73.5545,"n":283,"o":73.5545,"t":"2025-02-04T05:00:00Z","v":33748,"vw":74.061738},{"c":74.831,"h":74.9099,"l":74.39,"n":322,"o":74.4,"t":"2025-02-05T05:00:00Z","v":40672,"vw":74.696388},{"c":75.62,"h":75.68,"l":75.39,"n":307,"o":75.46,"t":"2025-02-06T05:00:00Z","v":30236,"vw":75.497253},{"c":75.1,"h":75.51,"l":74.9,"n":401,"o":75.41,"t":"2025-02-07T05:00:00Z","v":36514,"vw":75.205964},{"c":75.42,"h":75.61,"l":75.33,"n":202,"o":75.5277,"t":"2025-02-10T05:00:00Z","v":52452,"vw":75.579173},{"c":75.35,"h":75.51,"l":75.15,"n":586,"o":75.15,"t":"2025-02-11T05:00:00Z","v":55592,"vw":75.378882},{"c":74.52,"h":74.57,"l":74.18,"n":461,"o":74.37,"t":"2025-02-12T05:00:00Z","v":19255,"vw":74.346596},{"c":75.53,"h":75.54,"l":75.0372,"n":302,"o":75.08,"t":"2025-02-13T05:00:00Z","v":21340,"vw":75.22056},{"c":75.68,"h":75.75,"l":75.61,"n":727,"o":75.66,"t":"2025-02-14T05:00:00Z","v":36536,"vw":75.659076},{"c":75.845,"h":75.95,"l":75.68,"n":205,"o":75.7601,"t":"2025-02-18T05:00:00Z","v":86566,"vw":75.792222},{"c":75.7,"h":75.7,"l":75.39,"n":206,"o":75.56,"t":"2025-02-19T05:00:00Z","v":11597,"vw":75.523275},{"c":75.8533,"h":75.8644,"l":75.68,"n":135,"o":75.85,"t":"2025-02-20T05:00:00Z","v":4108,"vw":75.790076},{"c":75.6339,"h":75.814,"l":75.62,"n":81,"o":75.675,"t":"2025-02-21T05:00:00Z","v":6262,"vw":75.719586},{"c":75.35,"h":75.56,"l":75.2601,"n":143,"o":75.32,"t":"2025-02-24T05:00:00Z","v":12951,"vw":75.422746},{"c":75.85,"h":76,"l":75.66,"n":582,"o":75.94,"t":"2025-02-25T05:00:00Z","v":23662,"vw":75.787458},{"c":75.76,"h":76.0224,"l":75.66,"n":153,"o":75.76,"t":"2025-02-26T05:00:00Z","v":11706,"vw":75.806424},{"c":75.64,"h":76.01,"l":75.29,"n":544,"o":76.01,"t":"2025-02-27T05:00:00Z","v":116205,"vw":75.506813},{"c":75.04,"h":75.11,"l":74.65,"n":260,"o":74.82,"t":"2025-02-28T05:00:00Z","v":31729,"vw":74.860979},{"c":76.04,"h":76.27,"l":75.8701,"n":439,"o":76.03,"t":"2025-03-03T05:00:00Z","v":39353,"vw":76.10807},{"c":75.34,"h":75.8739,"l":75.14,"n":420,"o":75.48,"t":"2025-03-04T05:00:00Z","v":22915,"vw":75.412321},{"c":76.8344,"h":76.8799,"l":76.17,"n":467,"o":76.17,"t":"2025-03-05T05:00:00Z","v":35583,"vw":76.508283},{"c":76.88,"h":77.43,"l":76.87,"n":457,"o":77.02,"t":"2025-03-06T05:00:00Z","v":80781,"vw":77.304697},{"c":77.75,"h":77.7704,"l":77.39,"n":266,"o":77.49,"t":"2025-03-07T05:00:00Z","v":23662,"vw":77.556694},{"c":76.59,"h":77.04,"l":76.29,"n":188,"o":76.98,"t":"2025-03-10T04:00:00Z","v":41733,"vw":76.631747},{"c":75.96,"h":76.26,"l":75.8,"n":186,"o":76.19,"t":"2025-03-11T04:00:00Z","v":13706,"vw":76.043677},{"c":77.29,"h":77.3,"l":76.69,"n":360,"o":76.9,"t":"2025-03-12T04:00:00Z","v":36997,"vw":76.892823},{"c":77.4,"h":77.49,"l":77.15,"n":213,"o":77.22,"t":"2025-03-13T04:00:00Z","v":30536,"vw":77.344209},{"c":78.34,"h":78.37,"l":77.67,"n":103,"o":77.82,"t":"2025-03-14T04:00:00Z","v":61407,"vw":78.135972},{"c":78.84,"h":79.01,"l":78.68,"n":509,"o":78.68,"t":"2025-03-17T04:00:00Z","v":41340,"vw":78.901545},{"c":78.67,"h":78.74,"l":78.305,"n":102,"o":78.34,"t":"2025-03-18T04:00:00Z","v":10312,"vw":78.466445},{"c":79.42,"h":79.42,"l":78.71,"n":131,"o":78.82,"t":"2025-03-19T04:00:00Z","v":9334,"vw":78.89168},{"c":78.87,"h":78.9746,"l":78.63,"n":248,"o":78.74,"t":"2025-03-20T04:00:00Z","v":25245,"vw":78.792435},{"c":78.8494,"h":79.05,"l":78.58,"n":591,"o":78.94,"t":"2025-03-21T04:00:00Z","v":59887,"vw":78.816385},{"c":78.55,"h":78.72,"l":78.3404,"n":364,"o":78.63,"t":"2025-03-24T04:00:00Z","v":36317,"vw":78.496359},{"c":79.3,"h":79.3,"l":78.77,"n":126,"o":78.77,"t":"2025-03-25T04:00:00Z","v":16844,"vw":78.993916},{"c":78.29,"h":78.73,"l":78.29,"n":166,"o":78.51,"t":"2025-03-26T04:00:00Z","v":7961,"vw":78.44448},{"c":78.29,"h":78.5062,"l":78.26,"n":222,"o":78.41,"t":"2025-03-27T04:00:00Z","v":17495,"vw":78.415195},{"c":77.54,"h":77.55,"l":77.2601,"n":300,"o":77.47,"t":"2025-03-28T04:00:00Z","v":35375,"vw":77.417647},{"c":76.73,"h":76.9,"l":76.395,"n":632,"o":76.9,"t":"2025-03-31T04:00:00Z","v":176657,"vw":76.7009},{"c":76.43,"h":76.5,"l":75.96,"n":180,"o":76.14,"t":"2025-04-01T04:00:00Z","v":21011,"vw":76.311799},{"c":75.7,"h":75.81,"l":75.22,"n":270,"o":75.31,"t":"2025-04-02T04:00:00Z","v":49745,"vw":75.333773},{"c":74.45,"h":75.29,"l":74.13,"n":317,"o":75,"t":"2025-04-03T04:00:00Z","v":65678,"vw":74.665785},{"c":70.59,"h":72.53,"l":70.57,"n":808,"o":72.29,"t":"2025-04-04T04:00:00Z","v":106763,"vw":71.66766},{"c":69.55,"h":71.54,"l":68.72,"n":686,"o":69.14,"t":"2025-04-07T04:00:00Z","v":94933,"vw":69.321893},{"c":70.47,"h":72.48,"l":70.16,"n":626,"o":72.18,"t":"2025-04-08T04:00:00Z","v":88135,"vw":71.836016},{"c":74.77,"h":75.0526,"l":70.556,"n":664,"o":71.02,"t":"2025-04-09T04:00:00Z","v":199303,"vw":73.951159},{"c":73.47,"h":74.09,"l":71.63,"n":1040,"o":73.69,"t":"2025-04-10T04:00:00Z","v":191779,"vw":73.359553},{"c":75.7363,"h":75.7665,"l":74.55,"n":346,"o":74.73,"t":"2025-04-11T04:00:00Z","v":42694,"vw":74.920188},{"c":76.87,"h":77.1399,"l":76.36,"n":415,"o":76.36,"t":"2025-04-14T04:00:00Z","v":22373,"vw":76.748128},{"c":76.86,"h":77.06,"l":76.67,"n":170,"o":76.76,"t":"2025-04-15T04:00:00Z","v":9329,"vw":76.881975},{"c":76.79,"h":77.06,"l":76.54,"n":251,"o":76.79,"t":"2025-04-16T04:00:00Z","v":18073,"vw":76.830807},{"c":77.55,"h":77.9998,"l":77.55,"n":203,"o":77.67,"t":"2025-04-17T04:00:00Z","v":30738,"vw":77.833383},{"c":78.58,"h":78.87,"l":78.12,"n":388,"o":78.78,"t":"2025-04-21T04:00:00Z","v":19234,"vw":78.540718},{"c":79.7077,"h":80.165,"l":79.67,"n":212,"o":79.88,"t":"2025-04-22T04:00:00Z","v":14287,"vw":79.837185},{"c":79.42,"h":79.995,"l":79.27,"n":176,"o":79.95,"t":"2025-04-23T04:00:00Z","v":14642,"vw":79.716342},{"c":79.29,"h":79.29,"l":78.71,"n":205,"o":78.74,"t":"2025-04-24T04:00:00Z","v":13631,"vw":78.962266},{"c":79.1074,"h":79.1074,"l":78.54,"n":387,"o":78.89,"t":"2025-04-25T04:00:00Z","v":24131,"vw":78.808466},{"c":80.07,"h":80.24,"l":79.52,"n":197,"o":79.52,"t":"2025-04-28T04:00:00Z","v":8056,"vw":79.758201},{"c":80.39,"h":80.43,"l":80.0579,"n":237,"o":80.25,"t":"2025-04-29T04:00:00Z","v":12229,"vw":80.27876},{"c":79.97,"h":80.2137,"l":79.44,"n":373,"o":79.62,"t":"2025-04-30T04:00:00Z","v":28001,"vw":79.668618},{"c":78.91,"h":79.405,"l":78.91,"n":238,"o":79.38,"t":"2025-05-01T04:00:00Z","v":11600,"vw":79.19598},{"c":79.6407,"h":79.7585,"l":79.5564,"n":224,"o":79.67,"t":"2025-05-02T04:00:00Z","v":20724,"vw":79.619896},{"c":80.34,"h":80.4,"l":80.14,"n":163,"o":80.21,"t":"2025-05-05T04:00:00Z","v":11429,"vw":80.186194},{"c":80.75,"h":80.84,"l":80.51,"n":179,"o":80.56,"t":"2025-05-06T04:00:00Z","v":18522,"vw":80.68299},{"c":79.8,"h":80.19,"l":79.68,"n":211,"o":80.08,"t":"2025-05-07T04:00:00Z","v":18545,"vw":79.976195},{"c":79.64,"h":80.25,"l":79.56,"n":231,"o":79.83,"t":"2025-05-08T04:00:00Z","v":12986,"vw":79.948868},{"c":80.07,"h":80.46,"l":79.98,"n":506,"o":80.46,"t":"2025-05-09T04:00:00Z","v":46582,"vw":80.211952},{"c":80.5584,"h":80.6,"l":80.28,"n":243,"o":80.42,"t":"2025-05-12T04:00:00Z","v":35381,"vw":80.507434},{"c":79.94,"h":80.255,"l":79.69,"n":2074,"o":79.69,"t":"2025-05-13T04:00:00Z","v":71970,"vw":79.8734},{"c":79.41,"h":80.32,"l":79.4,"n":179,"o":80.32,"t":"2025-05-14T04:00:00Z","v":11602,"vw":79.792278},{"c":80.62,"h":80.62,"l":80.08,"n":712,"o":80.08,"t":"2025-05-15T04:00:00Z","v":47590,"vw":80.397161},{"c":80.82,"h":80.91,"l":80.5885,"n":392,"o":80.76,"t":"2025-05-16T04:00:00Z","v":43557,"vw":80.795169},{"c":81.2556,"h":81.2556,"l":80.8,"n":547,"o":80.83,"t":"2025-05-19T04:00:00Z","v":20252,"vw":81.059732},{"c":81.1825,"h":81.1825,"l":80.93,"n":329,"o":80.93,"t":"2025-05-20T04:00:00Z","v":9877,"vw":81.065736},{"c":81.2947,"h":81.7229,"l":81.21,"n":604,"o":81.4,"t":"2025-05-21T04:00:00Z","v":36656,"vw":81.459989},{"c":81.39,"h":81.39,"l":81.05,"n":653,"o":81.175,"t":"2025-05-22T04:00:00Z","v":29774,"vw":81.232338},{"c":82.14,"h":82.18,"l":81.54,"n":1379,"o":81.54,"t":"2025-05-23T04:00:00Z","v":42146,"vw":81.701926},{"c":83.17,"h":83.32,"l":82.82,"n":869,"o":82.93,"t":"2025-05-27T04:00:00Z","v":61127,"vw":83.095319},{"c":82.34,"h":82.66,"l":82.2,"n":429,"o":82.66,"t":"2025-05-28T04:00:00Z","v":28004,"vw":82.323881},{"c":82.32,"h":82.38,"l":81.89,"n":401,"o":82.18,"t":"2025-05-29T04:00:00Z","v":24545,"vw":82.06917},{"c":82.7255,"h":82.73,"l":82.26,"n":330,"o":82.7,"t":"2025-05-30T04:00:00Z","v":20386,"vw":82.581974},{"c":84.04,"h":84.09,"l":83.42,"n":515,"o":83.59,"t":"2025-06-02T04:00:00Z","v":17448,"vw":83.774628},{"c":83.28,"h":83.5264,"l":83.19,"n":310,"o":83.5,"t":"2025-06-03T04:00:00Z","v":17462,"vw":83.349671},{"c":83.82,"h":83.88,"l":83.19,"n":395,"o":83.31,"t":"2025-06-04T04:00:00Z","v":26566,"vw":83.693258},{"c":83.1,"h":83.45,"l":83.05,"n":603,"o":83.45,"t":"2025-06-05T04:00:00Z","v":37792,"vw":83.224495},{"c":83.33,"h":83.33,"l":83.04,"n":379,"o":83.21,"t":"2025-06-06T04:00:00Z","v":48318,"vw":83.17374},{"c":83.21,"h":83.34,"l":82.75,"n":220,"o":82.75,"t":"2025-06-09T04:00:00Z","v":29391,"vw":83.210202},{"c":83.19,"h":83.28,"l":82.94,"n":157,"o":83.24,"t":"2025-06-10T04:00:00Z","v":11823,"vw":83.069258},{"c":83.69,"h":83.86,"l":83.5577,"n":248,"o":83.61,"t":"2025-06-11T04:00:00Z","v":31631,"vw":83.716369},{"c":84.24,"h":84.27,"l":84.06,"n":426,"o":84.1,"t":"2025-06-12T04:00:00Z","v":52420,"vw":84.190182},{"c":83.96,"h":84.07,"l":83.71,"n":319,"o":83.92,"t":"2025-06-13T04:00:00Z","v":61463,"vw":83.891974},{"c":83.01,"h":83.45,"l":82.88,"n":333,"o":83.29,"t":"2025-06-16T04:00:00Z","v":56945,"vw":83.240184},{"c":82.42,"h":82.81,"l":82.3,"n":208,"o":82.81,"t":"2025-06-17T04:00:00Z","v":45644,"vw":82.614946},{"c":82.94,"h":83.31,"l":82.755,"n":162,"o":82.89,"t":"2025-06-18T04:00:00Z","v":13591,"vw":83.064541},{"c":82.15,"h":82.4988,"l":82.07,"n":224,"o":82.49,"t":"2025-06-20T04:00:00Z","v":29977,"vw":82.266504},{"c":82.56,"h":82.61,"l":81.49,"n":247,"o":81.53,"t":"2025-06-23T04:00:00Z","v":25332,"vw":82.234707},{"c":82.96,"h":83.04,"l":82.625,"n":177,"o":82.8,"t":"2025-06-24T04:00:00Z","v":31887,"vw":82.796474},{"c":82.79,"h":82.905,"l":82.69,"n":192,"o":82.79,"t":"2025-06-25T04:00:00Z","v":29435,"vw":82.802026},{"c":84.26,"h":84.31,"l":83.945,"n":181,"o":84.03,"t":"2025-06-26T04:00:00Z","v":15791,"vw":84.108445},{"c":84.98,"h":85.17,"l":84.82,"n":129,"o":84.87,"t":"2025-06-27T04:00:00Z","v":6558,"vw":84.964918},{"c":84.89,"h":84.89,"l":84.71,"n":104,"o":84.75,"t":"2025-06-30T04:00:00Z","v":36710,"vw":84.743007},{"c":84.93,"h":85.22,"l":84.87,"n":258,"o":85.22,"t":"2025-07-01T04:00:00Z","v":4943,"vw":85.039383},{"c":84.93,"h":84.9508,"l":84.67,"n":158,"o":84.67,"t":"2025-07-02T04:00:00Z","v":9061,"vw":84.796731},{"c":84.6496,"h":84.79,"l":84.6496,"n":62,"o":84.79,"t":"2025-07-03T04:00:00Z","v":1656,"vw":84.746933},{"c":83.66,"h":84.21,"l":83.41,"n":254,"o":84.1,"t":"2025-07-07T04:00:00Z","v":31758,"vw":83.739022},{"c":84.05,"h":84.05,"l":83.76,"n":97,"o":83.84,"t":"2025-07-08T04:00:00Z","v":6842,"vw":83.91043},{"c":84.42,"h":84.42,"l":84.26,"n":66,"o":84.32,"t":"2025-07-09T04:00:00Z","v":4592,"vw":84.316747},{"c":84.45,"h":84.45,"l":83.86,"n":129,"o":84.11,"t":"2025-07-10T04:00:00Z","v":11487,"vw":84.096415},{"c":83.63,"h":83.83,"l":83.62,"n":149,"o":83.81,"t":"2025-07-11T04:00:00Z","v":12938,"vw":83.700542},{"c":83.87,"h":83.92,"l":83.8208,"n":87,"o":83.92,"t":"2025-07-14T04:00:00Z","v":3210,"vw":83.857614},{"c":82.92,"h":83.26,"l":82.83,"n":147,"o":83.26,"t":"2025-07-15T04:00:00Z","v":4027,"vw":82.910225},{"c":83.4226,"h":83.52,"l":82.91,"n":142,"o":82.96,"t":"2025-07-16T04:00:00Z","v":10902,"vw":83.202521},{"c":83.95,"h":84.0404,"l":83.7,"n":128,"o":83.7,"t":"2025-07-17T04:00:00Z","v":30132,"vw":83.775307},{"c":83.34,"h":83.53,"l":83.18,"n":73,"o":83.51,"t":"2025-07-18T04:00:00Z","v":5863,"vw":83.335979},{"c":84.31,"h":84.44,"l":83.99,"n":102,"o":83.99,"t":"2025-07-21T04:00:00Z","v":5370,"vw":84.246368},{"c":84.55,"h":84.61,"l":84.38,"n":91,"o":84.43,"t":"2025-07-22T04:00:00Z","v":4629,"vw":84.48758},{"c":86.46,"h":86.81,"l":86.1651,"n":505,"o":86.27,"t":"2025-07-23T04:00:00Z","v":52870,"vw":86.539774},{"c":86.26,"h":86.68,"l":86.26,"n":87,"o":86.5,"t":"2025-07-24T04:00:00Z","v":5094,"vw":86.490487},{"c":86.0836,"h":86.09,"l":85.925,"n":115,"o":86.03,"t":"2025-07-25T04:00:00Z","v":5388,"vw":85.969824},{"c":85.05,"h":85.21,"l":84.93,"n":129,"o":85.21,"t":"2025-07-28T04:00:00Z","v":8789,"vw":85.070091},{"c":84.79,"h":85.04,"l":84.75,"n":263,"o":84.98,"t":"2025-07-29T04:00:00Z","v":20344,"vw":84.907079},{"c":85.25,"h":85.57,"l":85.02,"n":180,"o":85.35,"t":"2025-07-30T04:00:00Z","v":11826,"vw":85.300443},{"c":84.98,"h":85.32,"l":84.75,"n":113,"o":85.29,"t":"2025-07-31T04:00:00Z","v":7889,"vw":85.123771},{"c":86.44,"h":86.47,"l":85.74,"n":256,"o":86.04,"t":"2025-08-01T04:00:00Z","v":41875,"vw":85.994391},{"c":87.8012,"h":87.82,"l":87.32,"n":126,"o":87.32,"t":"2025-08-04T04:00:00Z","v":8306,"vw":87.516912},{"c":87.64,"h":87.77,"l":87.53,"n":98,"o":87.77,"t":"2025-08-05T04:00:00Z","v":7786,"vw":87.65588},{"c":88.6367,"h":88.76,"l":88.25,"n":81,"o":88.25,"t":"2025-08-06T04:00:00Z","v":4742,"vw":88.425004},{"c":89.2,"h":89.36,"l":88.91,"n":145,"o":89.28,"t":"2025-08-07T04:00:00Z","v":7955,"vw":89.122911},{"c":89.45,"h":89.7442,"l":89.35,"n":179,"o":89.35,"t":"2025-08-08T04:00:00Z","v":7320,"vw":89.582905},{"c":89.28,"h":89.6,"l":89.28,"n":98,"o":89.54,"t":"2025-08-11T04:00:00Z","v":4276,"vw":89.48725},{"c":90.13,"h":90.22,"l":89.32,"n":117,"o":89.62,"t":"2025-08-12T04:00:00Z","v":7942,"vw":89.927766},{"c":90.18,"h":90.18,"l":90.01,"n":86,"o":90.01,"t":"2025-08-13T04:00:00Z","v":9510,"vw":90.06344},{"c":89.59,"h":89.78,"l":89.456,"n":93,"o":89.63,"t":"2025-08-14T04:00:00Z","v":38598,"vw":89.619188},{"c":90.55,"h":90.55,"l":90.31,"n":132,"o":90.37,"t":"2025-08-15T04:00:00Z","v":6533,"vw":90.466879},{"c":90.52,"h":90.695,"l":90.47,"n":117,"o":90.47,"t":"2025-08-18T04:00:00Z","v":11397,"vw":90.596777},{"c":90.99,"h":91.1,"l":90.81,"n":195,"o":90.88,"t":"2025-08-19T04:00:00Z","v":29683,"vw":90.968414},{"c":90.8,"h":91.07,"l":90.75,"n":156,"o":90.89,"t":"2025-08-20T04:00:00Z","v":14806,"vw":90.87781},{"c":89.76,"h":90.595,"l":89.76,"n":249,"o":90.595,"t":"2025-08-21T04:00:00Z","v":15046,"vw":90.13886},{"c":91.47,"h":91.61,"l":90.34,"n":133,"o":90.36,"t":"2025-08-22T04:00:00Z","v":14720,"vw":91.157114},{"c":90.592,"h":91.0686,"l":90.592,"n":119,"o":90.93,"t":"2025-08-25T04:00:00Z","v":9693,"vw":90.968042},{"c":90.8,"h":90.8,"l":90.41,"n":106,"o":90.42,"t":"2025-08-26T04:00:00Z","v":4612,"vw":90.646536},{"c":90.83,"h":90.83,"l":90.115,"n":112,"o":90.16,"t":"2025-08-27T04:00:00Z","v":6071,"vw":90.340293},{"c":91.345,"h":91.4184,"l":91.16,"n":123,"o":91.25,"t":"2025-08-28T04:00:00Z","v":8545,"vw":91.308822},{"c":90.57,"h":90.6449,"l":90.43,"n":191,"o":90.58,"t":"2025-08-29T04:00:00Z","v":12063,"vw":90.490876},{"c":90.592,"h":90.592,"l":89.93,"n":251,"o":90.09,"t":"2025-09-02T04:00:00Z","v":109617,"vw":90.146588},{"c":90.89,"h":90.89,"l":90.41,"n":69,"o":90.47,"t":"2025-09-03T04:00:00Z","v":4039,"vw":90.70267},{"c":91.06,"h":91.09,"l":90.54,"n":117,"o":90.54,"t":"2025-09-04T04:00:00Z","v":5448,"vw":90.856518},{"c":91.87,"h":92.21,"l":91.58,"n":104,"o":92.08,"t":"2025-09-05T04:00:00Z","v":7839,"vw":91.923885},{"c":93.38,"h":93.45,"l":92.79,"n":313,"o":92.79,"t":"2025-09-08T04:00:00Z","v":41607,"vw":93.187936},{"c":92.66,"h":92.7027,"l":92.3442,"n":135,"o":92.68,"t":"2025-09-09T04:00:00Z","v":8034,"vw":92.607745},{"c":92.74,"h":93.17,"l":92.74,"n":144,"o":92.97,"t":"2025-09-10T04:00:00Z","v":10533,"vw":93.010711},{"c":93.468,"h":93.71,"l":93.255,"n":113,"o":93.255,"t":"2025-09-11T04:00:00Z","v":6015,"vw":93.553723},{"c":93.27,"h":93.4,"l":93.054,"n":117,"o":93.138,"t":"2025-09-12T04:00:00Z","v":3957,"vw":93.189789},{"c":93.74,"h":94.02,"l":93.33,"n":366,"o":93.33,"t":"2025-09-15T04:00:00Z","v":73244,"vw":93.66166},{"c":93.84,"h":93.93,"l":93.66,"n":224,"o":93.785,"t":"2025-09-16T04:00:00Z","v":16430,"vw":93.80051},{"c":93.29,"h":94.09,"l":93.21,"n":645,"o":93.64,"t":"2025-09-17T04:00:00Z","v":32538,"vw":93.560666},{"c":93.4417,"h":93.595,"l":93.02,"n":445,"o":93.11,"t":"2025-09-18T04:00:00Z","v":25469,"vw":93.424581},{"c":92.8,"h":92.83,"l":92.445,"n":454,"o":92.73,"t":"2025-09-19T04:00:00Z","v":20156,"vw":92.631264},{"c":93.21,"h":93.2552,"l":92.7531,"n":183,"o":93.02,"t":"2025-09-22T04:00:00Z","v":9514,"vw":92.992215},{"c":93.2669,"h":93.52,"l":93.14,"n":144,"o":93.52,"t":"2025-09-23T04:00:00Z","v":6467,"vw":93.382094},{"c":92.07,"h":92.4285,"l":92.07,"n":205,"o":92.42,"t":"2025-09-24T04:00:00Z","v":6312,"vw":92.236339},{"c":91.83,"h":92.12,"l":91.77,"n":166,"o":92.04,"t":"2025-09-25T04:00:00Z","v":4616,"vw":91.874099},{"c":92.3616,"h":92.435,"l":92.19,"n":273,"o":92.275,"t":"2025-09-26T04:00:00Z","v":9661,"vw":92.311315},{"c":92.2958,"h":92.469,"l":92.18,"n":265,"o":92.35,"t":"2025-09-29T04:00:00Z","v":26150,"vw":92.328624},{"c":92.04,"h":92.15,"l":91.74,"n":547,"o":92.14,"t":"2025-09-30T04:00:00Z","v":42375,"vw":91.909403},{"c":91.4,"h":92.17,"l":91.35,"n":367,"o":92.04,"t":"2025-10-01T04:00:00Z","v":33175,"vw":91.734755},{"c":91.295,"h":91.54,"l":90.99,"n":282,"o":91.51,"t":"2025-10-02T04:00:00Z","v":16073,"vw":91.302312},{"c":92.46,"h":92.53,"l":92.17,"n":203,"o":92.17,"t":"2025-10-03T04:00:00Z","v":5370,"vw":92.359825},{"c":92.6103,"h":93,"l":92.53,"n":281,"o":92.53,"t":"2025-10-06T04:00:00Z","v":17301,"vw":92.722442},{"c":91.4334,"h":92.05,"l":91.4105,"n":211,"o":91.97,"t":"2025-10-07T04:00:00Z","v":8632,"vw":91.764655},{"c":90.9012,"h":91.06,"l":90.8198,"n":159,"o":90.98,"t":"2025-10-08T04:00:00Z","v":6297,"vw":90.944253},{"c":90.8296,"h":91.34,"l":90.74,"n":213,"o":91.29,"t":"2025-10-09T04:00:00Z","v":6876,"vw":90.941414},{"c":88.2,"h":89.33,"l":88.08,"n":786,"o":89.2,"t":"2025-10-10T04:00:00Z","v":36702,"vw":88.545556},{"c":88.8324,"h":88.92,"l":88.55,"n":355,"o":88.89,"t":"2025-10-13T04:00:00Z","v":18862,"vw":88.759365},{"c":89.28,"h":89.5201,"l":88.09,"n":579,"o":88.55,"t":"2025-10-14T04:00:00Z","v":56357,"vw":88.715247},{"c":90.74,"h":90.75,"l":90.37,"n":240,"o":90.37,"t":"2025-10-15T04:00:00Z","v":13912,"vw":90.574994},{"c":90.7079,"h":90.8245,"l":90.41,"n":140,"o":90.55,"t":"2025-10-16T04:00:00Z","v":7991,"vw":90.60921},{"c":90.9345,"h":91.09,"l":90.795,"n":175,"o":90.81,"t":"2025-10-17T04:00:00Z","v":6796,"vw":90.904641},{"c":91.7733,"h":91.99,"l":91.56,"n":158,"o":91.64,"t":"2025-10-20T04:00:00Z","v":27222,"vw":91.783131},{"c":90.8387,"h":91.2199,"l":90.66,"n":223,"o":90.99,"t":"2025-10-21T04:00:00Z","v":9457,"vw":90.886809},{"c":91.2394,"h":91.4699,"l":91.1,"n":192,"o":91.34,"t":"2025-10-22T04:00:00Z","v":6462,"vw":91.28522},{"c":91.6496,"h":91.7,"l":91.4,"n":240,"o":91.46,"t":"2025-10-23T04:00:00Z","v":7502,"vw":91.566362},{"c":91.7793,"h":91.91,"l":91.7499,"n":164,"o":91.75,"t":"2025-10-24T04:00:00Z","v":3106,"vw":91.786693},{"c":92.97,"h":93.03,"l":92.61,"n":466,"o":92.61,"t":"2025-10-27T04:00:00Z","v":37774,"vw":92.86031},{"c":91.59,"h":91.75,"l":91.47,"n":267,"o":91.57,"t":"2025-10-28T04:00:00Z","v":26850,"vw":91.652728},{"c":90.49,"h":90.98,"l":89.96,"n":388,"o":90.7,"t":"2025-10-29T04:00:00Z","v":39063,"vw":90.523183},{"c":90.855,"h":91.12,"l":90.6,"n":302,"o":90.6,"t":"2025-10-30T04:00:00Z","v":20989,"vw":90.979301},{"c":90.62,"h":90.9,"l":90.54,"n":185,"o":90.84,"t":"2025-10-31T04:00:00Z","v":8684,"vw":90.688385},{"c":90.49,"h":90.66,"l":90.35,"n":302,"o":90.55,"t":"2025-11-03T05:00:00Z","v":13224,"vw":90.45507},{"c":90.9575,"h":91.31,"l":90.88,"n":364,"o":91.01,"t":"2025-11-04T05:00:00Z","v":17581,"vw":91.058161},{"c":90.59,"h":90.93,"l":90.59,"n":345,"o":90.71,"t":"2025-11-05T05:00:00Z","v":26273,"vw":90.716721},{"c":90.9274,"h":91.15,"l":90.66,"n":511,"o":91.1,"t":"2025-11-06T05:00:00Z","v":42172,"vw":90.820415},{"c":91.2435,"h":91.2435,"l":90.59,"n":392,"o":90.83,"t":"2025-11-07T05:00:00Z","v":18808,"vw":90.93524},{"c":91.858,"h":91.86,"l":91.3421,"n":184,"o":91.52,"t":"2025-11-10T05:00:00Z","v":8732,"vw":91.653593},{"c":91.72,"h":91.72,"l":91.37,"n":156,"o":91.49,"t":"2025-11-11T05:00:00Z","v":3997,"vw":91.545542},{"c":92.1058,"h":92.28,"l":91.69,"n":261,"o":91.79,"t":"2025-11-12T05:00:00Z","v":15467,"vw":92.122856},{"c":91.4047,"h":92.04,"l":91.35,"n":258,"o":92.02,"t":"2025-11-13T05:00:00Z","v":14227,"vw":91.799811},{"c":92.0225,"h":92.1205,"l":91.79,"n":280,"o":91.79,"t":"2025-11-14T05:00:00Z","v":10043,"vw":92.002787},{"c":91.1361,"h":91.7301,"l":90.86,"n":203,"o":91.6,"t":"2025-11-17T05:00:00Z","v":11669,"vw":91.25737},{"c":89.5522,"h":89.69,"l":89.36,"n":319,"o":89.44,"t":"2025-11-18T05:00:00Z","v":13218,"vw":89.539074},{"c":89.25,"h":89.63,"l":89.23,"n":198,"o":89.34,"t":"2025-11-19T05:00:00Z","v":8538,"vw":89.369064},{"c":88.54,"h":89.63,"l":88.54,"n":244,"o":89.495,"t":"2025-11-20T05:00:00Z","v":15288,"vw":89.227811},{"c":90.55,"h":90.71,"l":90.04,"n":296,"o":90.05,"t":"2025-11-21T05:00:00Z","v":11813,"vw":90.354175},{"c":90.7654,"h":90.8,"l":90.3131,"n":136,"o":90.46,"t":"2025-11-24T05:00:00Z","v":6434,"vw":90.598955},{"c":91.7115,"h":91.89,"l":90.89,"n":926,"o":90.95,"t":"2025-11-25T05:00:00Z","v":46384,"vw":91.490176},{"c":92.7666,"h":92.8913,"l":92.24,"n":271,"o":92.31,"t":"2025-11-26T05:00:00Z","v":25355,"vw":92.527675},{"c":93.26,"h":93.28,"l":93,"n":177,"o":93.19,"t":"2025-11-28T05:00:00Z","v":6789,"vw":93.131071},{"c":92.68,"h":93.25,"l":92.68,"n":174,"o":93.06,"t":"2025-12-01T05:00:00Z","v":9974,"vw":92.905047},{"c":92.18,"h":92.35,"l":91.98,"n":154,"o":92.33,"t":"2025-12-02T05:00:00Z","v":9290,"vw":92.148188},{"c":92.1602,"h":92.175,"l":91.9,"n":116,"o":91.94,"t":"2025-12-03T05:00:00Z","v":4331,"vw":91.977583},{"c":92.62,"h":93.24,"l":92.43,"n":347,"o":93.19,"t":"2025-12-04T05:00:00Z","v":25709,"vw":92.730598},{"c":92.868,"h":92.88,"l":92.48,"n":170,"o":92.63,"t":"2025-12-05T05:00:00Z","v":12404,"vw":92.714353},{"c":92.835,"h":93.05,"l":92.73,"n":167,"o":93.02,"t":"2025-12-08T05:00:00Z","v":14146,"vw":92.890214},{"c":92.625,"h":92.98,"l":92.6,"n":132,"o":92.86,"t":"2025-12-09T05:00:00Z","v":7543,"vw":92.804282},{"c":93.46,"h":93.66,"l":92.8,"n":245,"o":92.8,"t":"2025-12-10T05:00:00Z","v":12329,"vw":93.216566},{"c":93.32,"h":93.63,"l":93.15,"n":256,"o":93.18,"t":"2025-12-11T05:00:00Z","v":23492,"vw":93.36589},{"c":93.3395,"h":93.53,"l":93.19,"n":227,"o":93.53,"t":"2025-12-12T05:00:00Z","v":21800,"vw":93.381837},{"c":94.54,"h":94.73,"l":94.26,"n":162,"o":94.73,"t":"2025-12-15T05:00:00Z","v":12933,"vw":94.481744},{"c":91.51,"h":91.97,"l":91.51,"n":297,"o":91.78,"t":"2025-12-16T05:00:00Z","v":26567,"vw":91.679452},{"c":90.62,"h":91.19,"l":90.505,"n":349,"o":90.95,"t":"2025-12-17T05:00:00Z","v":17762,"vw":90.837355},{"c":91.09,"h":91.39,"l":90.8,"n":191,"o":91.35,"t":"2025-12-18T05:00:00Z","v":8478,"vw":91.104508},{"c":91.4,"h":91.65,"l":91.35,"n":199,"o":91.35,"t":"2025-12-19T05:00:00Z","v":23255,"vw":91.507883},{"c":91.17,"h":91.17,"l":90.79,"n":234,"o":90.89,"t":"2025-12-22T05:00:00Z","v":11722,"vw":91.021344},{"c":91.98,"h":92.22,"l":91.98,"n":211,"o":92.14,"t":"2025-12-23T05:00:00Z","v":18821,"vw":92.166793},{"c":92.14,"h":92.339,"l":92.07,"n":143,"o":92.07,"t":"2025-12-24T05:00:00Z","v":6914,"vw":92.244916},{"c":92.1,"h":92.1,"l":91.85,"n":92,"o":91.9,"t":"2025-12-26T05:00:00Z","v":2498,"vw":91.939992},{"c":92.58,"h":92.61,"l":92.29,"n":135,"o":92.39,"t":"2025-12-29T05:00:00Z","v":6738,"vw":92.435417},{"c":92.1682,"h":92.43,"l":92.13,"n":117,"o":92.43,"t":"2025-12-30T05:00:00Z","v":4872,"vw":92.279613},{"c":91.808,"h":91.93,"l":91.7101,"n":145,"o":91.81,"t":"2025-12-31T05:00:00Z","v":5674,"vw":91.839768},{"c":92.25,"h":92.4999,"l":91.77,"n":154,"o":92.4999,"t":"2026-01-02T05:00:00Z","v":9443,"vw":92.162452},{"c":93.452,"h":93.452,"l":92.67,"n":145,"o":92.76,"t":"2026-01-05T05:00:00Z","v":8325,"vw":93.088513},{"c":93.44,"h":93.65,"l":93.26,"n":204,"o":93.53,"t":"2026-01-06T05:00:00Z","v":21868,"vw":93.438707},{"c":94.1546,"h":94.32,"l":93.98,"n":103,"o":94.32,"t":"2026-01-07T05:00:00Z","v":8231,"vw":94.235356},{"c":94.53,"h":94.53,"l":94.09,"n":123,"o":94.11,"t":"2026-01-08T05:00:00Z","v":11085,"vw":94.362771},{"c":95.46,"h":95.86,"l":95,"n":422,"o":95,"t":"2026-01-09T05:00:00Z","v":40698,"vw":95.541099},{"c":95.85,"h":96,"l":95.695,"n":131,"o":95.93,"t":"2026-01-12T05:00:00Z","v":40680,"vw":95.733084},{"c":94.59,"h":94.81,"l":94.4,"n":227,"o":94.81,"t":"2026-01-13T05:00:00Z","v":16327,"vw":94.56355},{"c":95.05,"h":95.4199,"l":95.05,"n":131,"o":95.29,"t":"2026-01-14T05:00:00Z","v":20686,"vw":95.297898},{"c":95.59,"h":95.91,"l":95.47,"n":148,"o":95.9,"t":"2026-01-15T05:00:00Z","v":18375,"vw":95.761954},{"c":96.5,"h":96.58,"l":96.28,"n":137,"o":96.42,"t":"2026-01-16T05:00:00Z","v":21836,"vw":96.462165},{"c":94.99,"h":95.64,"l":94.97,"n":310,"o":95.64,"t":"2026-01-20T05:00:00Z","v":34113,"vw":95.319693},{"c":95.83,"h":96.15,"l":95.44,"n":309,"o":95.6,"t":"2026-01-21T05:00:00Z","v":28236,"vw":95.715017},{"c":96.52,"h":96.65,"l":96.2293,"n":211,"o":96.2822,"t":"2026-01-22T05:00:00Z","v":5823,"vw":96.498213},{"c":96.68,"h":96.78,"l":95.7199,"n":207,"o":95.95,"t":"2026-01-23T05:00:00Z","v":57677,"vw":96.439247},{"c":96.89,"h":97.565,"l":96.88,"n":288,"o":97.5098,"t":"2026-01-26T05:00:00Z","v":31161,"vw":97.179666},{"c":98.22,"h":98.22,"l":97.85,"n":242,"o":97.85,"t":"2026-01-27T05:00:00Z","v":15918,"vw":98.042335},{"c":96.77,"h":96.91,"l":96.17,"n":339,"o":96.91,"t":"2026-01-28T05:00:00Z","v":27553,"vw":96.490229},{"c":97.415,"h":97.51,"l":96.5,"n":296,"o":97.4,"t":"2026-01-29T05:00:00Z","v":23165,"vw":97.174849},{"c":96.98,"h":97.27,"l":96.65,"n":1562,"o":96.92,"t":"2026-01-30T05:00:00Z","v":157097,"vw":97.00514},{"c":96.17,"h":96.315,"l":95.93,"n":332,"o":95.94,"t":"2026-02-02T05:00:00Z","v":32021,"vw":96.174486},{"c":97.8,"h":98.13,"l":97.07,"n":655,"o":97.19,"t":"2026-02-03T05:00:00Z","v":97852,"vw":97.570966},{"c":98.922,"h":99.48,"l":98.65,"n":485,"o":98.65,"t":"2026-02-04T05:00:00Z","v":60267,"vw":99.03004},{"c":98.098,"h":98.79,"l":98.098,"n":263,"o":98.54,"t":"2026-02-05T05:00:00Z","v":25214,"vw":98.568442},{"c":100.03,"h":100.35,"l":99.82,"n":310,"o":99.86,"t":"2026-02-06T05:00:00Z","v":44543,"vw":100.087084},{"c":102.61,"h":102.68,"l":101.65,"n":435,"o":101.76,"t":"2026-02-09T05:00:00Z","v":50517,"vw":102.336929},{"c":104.92,"h":104.97,"l":104.34,"n":570,"o":104.45,"t":"2026-02-10T05:00:00Z","v":53513,"vw":104.614254},{"c":105.62,"h":105.91,"l":105,"n":489,"o":105.35,"t":"2026-02-11T05:00:00Z","v":48688,"vw":105.483449},{"c":105.93,"h":106.5,"l":105.87,"n":560,"o":106.24,"t":"2026-02-12T05:00:00Z","v":67079,"vw":106.166946},{"c":105.74,"h":105.74,"l":104.945,"n":360,"o":105.37,"t":"2026-02-13T05:00:00Z","v":30180,"vw":105.477304},{"c":105.32,"h":105.4273,"l":104.36,"n":536,"o":104.86,"t":"2026-02-17T05:00:00Z","v":63777,"vw":104.837848},{"c":104.75,"h":105.54,"l":104.69,"n":308,"o":105.21,"t":"2026-02-18T05:00:00Z","v":11990,"vw":105.065504},{"c":105.2,"h":105.2,"l":104.7,"n":478,"o":104.86,"t":"2026-02-19T05:00:00Z","v":35996,"vw":104.915749},{"c":105.57,"h":105.61,"l":104.49,"n":384,"o":104.49,"t":"2026-02-20T05:00:00Z","v":31204,"vw":105.132769},{"c":105.89,"h":106.15,"l":105.55,"n":481,"o":105.61,"t":"2026-02-23T05:00:00Z","v":43368,"vw":105.758101},{"c":105.74,"h":105.86,"l":105,"n":358,"o":105.11,"t":"2026-02-24T05:00:00Z","v":24422,"vw":105.630089},{"c":106.68,"h":106.68,"l":106.1,"n":464,"o":106.13,"t":"2026-02-25T05:00:00Z","v":100805,"vw":106.487439},{"c":106.29,"h":106.44,"l":105.9,"n":344,"o":106.1,"t":"2026-02-26T05:00:00Z","v":26241,"vw":106.202349},{"c":106.928,"h":107.3199,"l":106.89,"n":426,"o":107.27,"t":"2026-02-27T05:00:00Z","v":274826,"vw":107.00857},{"c":104,"h":104.58,"l":103.64,"n":2402,"o":104.37,"t":"2026-03-02T05:00:00Z","v":172143,"vw":104.019701},{"c":100.77,"h":100.95,"l":98.57,"n":3291,"o":100.1,"t":"2026-03-03T05:00:00Z","v":281521,"vw":99.639998},{"c":101.43,"h":101.505,"l":99.76,"n":3410,"o":100.16,"t":"2026-03-04T05:00:00Z","v":339479,"vw":100.685891},{"c":99.72,"h":100.57,"l":99.01,"n":2556,"o":100.42,"t":"2026-03-05T05:00:00Z","v":151821,"vw":99.610807},{"c":98.74,"h":99.26,"l":98.34,"n":3755,"o":98.75,"t":"2026-03-06T05:00:00Z","v":255154,"vw":98.799254},{"c":98.25,"h":98.29,"l":95.8001,"n":1445,"o":96.82,"t":"2026-03-09T04:00:00Z","v":107822,"vw":97.076229},{"c":99.52,"h":100.94,"l":98.69,"n":2298,"o":99.32,"t":"2026-03-10T04:00:00Z","v":178220,"vw":99.920127},{"c":98.65,"h":99.15,"l":97.965,"n":1052,"o":98.8,"t":"2026-03-11T04:00:00Z","v":87923,"vw":98.536023},{"c":96.76,"h":97.35,"l":96.43,"n":965,"o":97.07,"t":"2026-03-12T04:00:00Z","v":114166,"vw":96.892437},{"c":95.99,"h":97.25,"l":95.8503,"n":902,"o":97.04,"t":"2026-03-13T04:00:00Z","v":91671,"vw":96.484819},{"c":97.96,"h":98.08,"l":97.106,"n":660,"o":97.17,"t":"2026-03-16T04:00:00Z","v":64919,"vw":97.592492},{"c":97.6,"h":98.07,"l":97.34,"n":1493,"o":97.69,"t":"2026-03-17T04:00:00Z","v":90901,"vw":97.685046},{"c":97.19,"h":98.33,"l":97.19,"n":967,"o":98.01,"t":"2026-03-18T04:00:00Z","v":92103,"vw":97.83641},{"c":96.76,"h":97.13,"l":95.07,"n":2076,"o":95.07,"t":"2026-03-19T04:00:00Z","v":137492,"vw":95.775703},{"c":93.92,"h":96.51,"l":93.51,"n":2232,"o":96.41,"t":"2026-03-20T04:00:00Z","v":214413,"vw":94.263865},{"c":95.7,"h":96.83,"l":94.79,"n":5108,"o":95.71,"t":"2026-03-23T04:00:00Z","v":350835,"vw":95.890985},{"c":96.16,"h":96.87,"l":95.68,"n":1448,"o":95.68,"t":"2026-03-24T04:00:00Z","v":85833,"vw":96.369254},{"c":97.65,"h":98.18,"l":97.3,"n":394,"o":98.08,"t":"2026-03-25T04:00:00Z","v":32344,"vw":97.725754},{"c":95.83,"h":97.27,"l":95.65,"n":679,"o":96.74,"t":"2026-03-26T04:00:00Z","v":32302,"vw":96.464037},{"c":94.76,"h":95.73,"l":94.44,"n":968,"o":95.43,"t":"2026-03-27T04:00:00Z","v":89018,"vw":95.029483},{"c":94.592,"h":95.57,"l":94.4101,"n":439,"o":95.57,"t":"2026-03-30T04:00:00Z","v":57531,"vw":94.776451},{"c":97.08,"h":97.15,"l":95.08,"n":1991,"o":95.5,"t":"2026-03-31T04:00:00Z","v":163004,"vw":96.605404},{"c":99.53,"h":100.18,"l":99.24,"n":636,"o":99.76,"t":"2026-04-01T04:00:00Z","v":56338,"vw":99.672229},{"c":98.32,"h":98.89,"l":97.11,"n":525,"o":97.25,"t":"2026-04-02T04:00:00Z","v":45670,"vw":98.199911},{"c":99.63,"h":99.6899,"l":98.97,"n":401,"o":99,"t":"2026-04-06T04:00:00Z","v":18795,"vw":99.426323},{"c":99.44,"h":99.54,"l":98.03,"n":766,"o":98.9,"t":"2026-04-07T04:00:00Z","v":65551,"vw":98.520618},{"c":104,"h":104.35,"l":103.4,"n":1517,"o":104.04,"t":"2026-04-08T04:00:00Z","v":103390,"vw":103.822515},{"c":102.45,"h":102.92,"l":101.4105,"n":368,"o":101.93,"t":"2026-04-09T04:00:00Z","v":27636,"vw":102.290408},{"c":102.39,"h":102.46,"l":102.01,"n":235,"o":102.33,"t":"2026-04-10T04:00:00Z","v":10935,"vw":102.206398},{"c":101.98,"h":102.08,"l":100.89,"n":1500,"o":100.91,"t":"2026-04-13T04:00:00Z","v":171687,"vw":101.254144},{"c":103.23,"h":103.31,"l":102.44,"n":393,"o":102.44,"t":"2026-04-14T04:00:00Z","v":35375,"vw":103.073756},{"c":102.38,"h":102.53,"l":102.14,"n":219,"o":102.2,"t":"2026-04-15T04:00:00Z","v":9252,"vw":102.25977},{"c":102.52,"h":102.76,"l":102.18,"n":210,"o":102.69,"t":"2026-04-16T04:00:00Z","v":14217,"vw":102.478995},{"c":103.491,"h":104.35,"l":103.03,"n":675,"o":103.26,"t":"2026-04-17T04:00:00Z","v":48200,"vw":103.577133},{"c":101.87,"h":102.07,"l":101.54,"n":256,"o":101.98,"t":"2026-04-20T04:00:00Z","v":25949,"vw":101.797153},{"c":99.79,"h":101.1999,"l":99.68,"n":342,"o":100.98,"t":"2026-04-21T04:00:00Z","v":29316,"vw":100.375134},{"c":99.51,"h":100.0299,"l":99.39,"n":258,"o":99.96,"t":"2026-04-22T04:00:00Z","v":16104,"vw":99.708881},{"c":98.729,"h":99.4,"l":97.87,"n":436,"o":99.22,"t":"2026-04-23T04:00:00Z","v":40033,"vw":98.666172},{"c":98.66,"h":98.92,"l":98.28,"n":298,"o":98.74,"t":"2026-04-24T04:00:00Z","v":35671,"vw":98.72902},{"c":99.11,"h":99.8,"l":98.915,"n":309,"o":99.36,"t":"2026-04-27T04:00:00Z","v":22949,"vw":99.355319},{"c":100.117,"h":100.76,"l":100.04,"n":339,"o":100.4,"t":"2026-04-28T04:00:00Z","v":30200,"vw":100.282302},{"c":98.95,"h":99.58,"l":98.6,"n":471,"o":99.58,"t":"2026-04-29T04:00:00Z","v":34652,"vw":99.203812},{"c":100.93,"h":101.4,"l":100.54,"n":418,"o":101,"t":"2026-04-30T04:00:00Z","v":33678,"vw":100.992854},{"c":100.39,"h":101.08,"l":100.2,"n":476,"o":100.73,"t":"2026-05-01T04:00:00Z","v":41317,"vw":100.615639},{"c":99.95,"h":100.77,"l":99.64,"n":520,"o":100.34,"t":"2026-05-04T04:00:00Z","v":39252,"vw":100.136265},{"c":100.44,"h":100.72,"l":99.93,"n":1548,"o":100.31,"t":"2026-05-05T04:00:00Z","v":149471,"vw":100.308243},{"c":102.25,"h":102.97,"l":102.07,"n":752,"o":102.47,"t":"2026-05-06T04:00:00Z","v":71512,"vw":102.429484},{"c":103.47,"h":104.2,"l":103.29,"n":487,"o":104.13,"t":"2026-05-07T04:00:00Z","v":23641,"vw":103.882562},{"c":104.74,"h":105.2,"l":104.41,"n":220,"o":104.92,"t":"2026-05-08T04:00:00Z","v":22248,"vw":104.70522},{"c":105.54,"h":105.965,"l":105.39,"n":1449,"o":105.42,"t":"2026-05-11T04:00:00Z","v":154546,"vw":105.722184},{"c":105.41,"h":105.505,"l":104.845,"n":316,"o":105.3,"t":"2026-05-12T04:00:00Z","v":22871,"vw":105.134849},{"c":105.875,"h":106.1,"l":105.39,"n":309,"o":105.4,"t":"2026-05-13T04:00:00Z","v":33419,"vw":105.758859},{"c":106.33,"h":106.64,"l":106.25,"n":511,"o":106.47,"t":"2026-05-14T04:00:00Z","v":48819,"vw":106.451231},{"c":104.84,"h":105.35,"l":104.7601,"n":423,"o":105.32,"t":"2026-05-15T04:00:00Z","v":57410,"vw":104.979916},{"c":104.69,"h":105,"l":104.14,"n":1040,"o":104.74,"t":"2026-05-18T04:00:00Z","v":112631,"vw":104.507679},{"c":103.78,"h":104.36,"l":103.4,"n":266,"o":103.61,"t":"2026-05-19T04:00:00Z","v":93118,"vw":103.6629},{"c":104.31,"h":104.36,"l":102.89,"n":956,"o":103.04,"t":"2026-05-20T04:00:00Z","v":70582,"vw":103.736202},{"c":104.09,"h":104.52,"l":103.25,"n":522,"o":103.35,"t":"2026-05-21T04:00:00Z","v":48863,"vw":103.912686},{"c":104.68,"h":105.05,"l":104.4,"n":172,"o":104.67,"t":"2026-05-22T04:00:00Z","v":14537,"vw":104.742931},{"c":106.19,"h":106.58,"l":105.93,"n":207,"o":106.47,"t":"2026-05-26T04:00:00Z","v":19631,"vw":106.309076},{"c":105.5,"h":105.63,"l":105.23,"n":401,"o":105.41,"t":"2026-05-27T04:00:00Z","v":26868,"vw":105.468607},{"c":105.35,"h":105.86,"l":104.95,"n":688,"o":105.29,"t":"2026-05-28T04:00:00Z","v":73752,"vw":105.630971},{"c":105.91,"h":106.43,"l":105.64,"n":380,"o":106.11,"t":"2026-05-29T04:00:00Z","v":15890,"vw":106.084579},{"c":104.15,"h":104.98,"l":104.0301,"n":528,"o":104.98,"t":"2026-06-01T04:00:00Z","v":39689,"vw":104.337944},{"c":104.61,"h":104.83,"l":104.09,"n":310,"o":104.12,"t":"2026-06-02T04:00:00Z","v":21881,"vw":104.534665},{"c":104.9834,"h":105.41,"l":104.52,"n":276,"o":104.52,"t":"2026-06-03T04:00:00Z","v":20226,"vw":105.183449},{"c":105.47,"h":105.83,"l":105.14,"n":456,"o":105.56,"t":"2026-06-04T04:00:00Z","v":38204,"vw":105.430882},{"c":103.31,"h":105.43,"l":103.31,"n":356,"o":105.26,"t":"2026-06-05T04:00:00Z","v":35059,"vw":104.258252},{"c":103.77,"h":104.35,"l":103.5,"n":2421,"o":104.16,"t":"2026-06-08T04:00:00Z","v":229554,"vw":103.803036},{"c":104.06,"h":105.07,"l":102.86,"n":462,"o":104.5,"t":"2026-06-09T04:00:00Z","v":61113,"vw":104.122717},{"c":102.47,"h":103.27,"l":102.03,"n":406,"o":102.83,"t":"2026-06-10T04:00:00Z","v":49746,"vw":102.660315},{"c":104.53,"h":104.53,"l":102.53,"n":396,"o":102.81,"t":"2026-06-11T04:00:00Z","v":43424,"vw":103.412367},{"c":104.71,"h":104.9,"l":104.36,"n":472,"o":104.71,"t":"2026-06-12T04:00:00Z","v":35917,"vw":104.632764},{"c":105.03,"h":105.53,"l":104.9,"n":264,"o":105.39,"t":"2026-06-15T04:00:00Z","v":18639,"vw":105.258673},{"c":105.6,"h":105.915,"l":105.4,"n":205,"o":105.4,"t":"2026-06-16T04:00:00Z","v":12128,"vw":105.624801},{"c":105.31,"h":106.51,"l":105.2601,"n":395,"o":106.37,"t":"2026-06-17T04:00:00Z","v":34662,"vw":106.025837},{"c":105.57,"h":106.45,"l":105.23,"n":416,"o":106.43,"t":"2026-06-18T04:00:00Z","v":37502,"vw":105.889192},{"c":106.23,"h":106.87,"l":106.21,"n":205,"o":106.4,"t":"2026-06-22T04:00:00Z","v":13691,"vw":106.446309},{"c":104.1273,"h":104.63,"l":103.71,"n":536,"o":103.71,"t":"2026-06-23T04:00:00Z","v":89566,"vw":104.232221},{"c":104.4269,"h":104.605,"l":103.97,"n":350,"o":104.18,"t":"2026-06-24T04:00:00Z","v":37293,"vw":104.335709},{"c":105.2219,"h":106.23,"l":105.2219,"n":376,"o":105.72,"t":"2026-06-25T04:00:00Z","v":35726,"vw":105.623541},{"c":105.88,"h":106.35,"l":105.61,"n":617,"o":105.61,"t":"2026-06-26T04:00:00Z","v":75339,"vw":105.978246},{"c":105.54,"h":105.99,"l":105.35,"n":641,"o":105.99,"t":"2026-06-29T04:00:00Z","v":60890,"vw":105.752268},{"c":105.31,"h":105.65,"l":105.23,"n":521,"o":105.62,"t":"2026-06-30T04:00:00Z","v":55861,"vw":105.423023},{"c":107.16,"h":107.25,"l":106.23,"n":774,"o":106.23,"t":"2026-07-01T04:00:00Z","v":66045,"vw":106.881376},{"c":107.2856,"h":108.07,"l":106.84,"n":634,"o":107.37,"t":"2026-07-02T04:00:00Z","v":86902,"vw":107.641765},{"c":109.03,"h":109.1499,"l":108.6124,"n":324,"o":108.65,"t":"2026-07-06T04:00:00Z","v":12499,"vw":108.78733},{"c":107.12,"h":108.09,"l":107.095,"n":616,"o":107.94,"t":"2026-07-07T04:00:00Z","v":62698,"vw":107.703576},{"c":105.85,"h":106.14,"l":105.17,"n":313,"o":105.82,"t":"2026-07-08T04:00:00Z","v":36330,"vw":105.796527},{"c":105.77,"h":106.03,"l":105.42,"n":849,"o":106.03,"t":"2026-07-09T04:00:00Z","v":92074,"vw":105.678143},{"c":107.63,"h":107.79,"l":107.03,"n":770,"o":107.06,"t":"2026-07-10T04:00:00Z","v":81158,"vw":107.493341},{"c":105.72,"h":106.56,"l":105.61,"n":448,"o":106.22,"t":"2026-07-13T04:00:00Z","v":46343,"vw":106.056772},{"c":106.6,"h":107.715,"l":106.59,"n":327,"o":107.04,"t":"2026-07-14T04:00:00Z","v":34860,"vw":107.179258},{"c":106.69,"h":106.99,"l":106.42,"n":254,"o":106.76,"t":"2026-07-15T04:00:00Z","v":20576,"vw":106.658752},{"c":105.6,"h":106.06,"l":105.4,"n":216,"o":105.64,"t":"2026-07-16T04:00:00Z","v":14754,"vw":105.650864},{"c":103.66,"h":103.85,"l":102.8202,"n":548,"o":103.08,"t":"2026-07-17T04:00:00Z","v":50726,"vw":103.432456},{"c":103.85,"h":104.3,"l":103.85,"n":189,"o":104.14,"t":"2026-07-20T04:00:00Z","v":12707,"vw":104.09656},{"c":105.09,"h":105.26,"l":104.27,"n":278,"o":104.77,"t":"2026-07-21T04:00:00Z","v":22986,"vw":104.809768},{"c":104.39,"h":104.61,"l":104.24,"n":399,"o":104.35,"t":"2026-07-22T04:00:00Z","v":20595,"vw":104.455512},{"c":103.08,"h":104.08,"l":102.72,"n":219,"o":103.69,"t":"2026-07-23T04:00:00Z","v":14038,"vw":103.588831},{"c":104.66,"h":105.16,"l":104.08,"n":910,"o":104.12,"t":"2026-07-24T04:00:00Z","v":72865,"vw":104.694229},{"c":106.0859,"h":106.63,"l":105.59,"n":455,"o":106.24,"t":"2026-07-27T04:00:00Z","v":60008,"vw":105.91862},{"c":104.28,"h":104.75,"l":103.8601,"n":420,"o":103.89,"t":"2026-07-28T04:00:00Z","v":26918,"vw":104.299835},{"c":103.3,"h":104.52,"l":102.95,"n":385,"o":103.68,"t":"2026-07-29T04:00:00Z","v":36591,"vw":103.667792},{"c":106.25,"h":106.65,"l":103.64,"n":948,"o":103.95,"t":"2026-07-30T04:00:00Z","v":82654,"vw":105.313371},{"c":105.46,"h":106.05,"l":104.4,"n":408,"o":105.09,"t":"2026-07-31T04:00:00Z","v":49365,"vw":105.09359},{"c":106.14,"h":106.21,"l":105.63,"n":405,"o":105.8,"t":"2026-08-03T04:00:00Z","v":41033,"vw":105.906076},{"c":107.18,"h":107.31,"l":106.3,"n":247,"o":106.53,"t":"2026-08-04T04:00:00Z","v":18972,"vw":106.573108},{"c":108.61,"h":109.675,"l":108.61,"n":592,"o":109.07,"t":"2026-08-05T04:00:00Z","v":54840,"vw":109.173119},{"c":108.5923,"h":109.19,"l":108.45,"n":333,"o":108.78,"t":"2026-08-06T04:00:00Z","v":33817,"vw":108.86619},{"c":109.5,"h":109.55,"l":108.97,"n":802,"o":109.51,"t":"2026-08-07T04:00:00Z","v":85926,"vw":109.245157},{"c":108.5187,"h":109.04,"l":108.5187,"n":280,"o":108.8,"t":"2026-08-10T04:00:00Z","v":14430,"vw":108.811815},{"c":108.5519,"h":109.06,"l":108.49,"n":172,"o":109.06,"t":"2026-08-11T04:00:00Z","v":43884,"vw":108.782146},{"c":109.8187,"h":110.31,"l":109.68,"n":170,"o":110.02,"t":"2026-08-12T04:00:00Z","v":11418,"vw":110.000872},{"c":110.388,"h":110.8493,"l":110.16,"n":538,"o":110.17,"t":"2026-08-13T04:00:00Z","v":70146,"vw":110.685031},{"c":110.2749,"h":110.75,"l":110.26,"n":247,"o":110.61,"t":"2026-08-14T04:00:00Z","v":22510,"vw":110.502783},{"c":110.0984,"h":110.51,"l":109.91,"n":227,"o":110.2,"t":"2026-08-17T04:00:00Z","v":18172,"vw":110.239864},{"c":107.935,"h":109.1,"l":107.935,"n":190,"o":109.01,"t":"2026-08-18T04:00:00Z","v":14685,"vw":108.315787},{"c":107.821,"h":108.21,"l":107.3884,"n":304,"o":108.17,"t":"2026-08-19T04:00:00Z","v":34838,"vw":107.993444},{"c":107.6729,"h":108.27,"l":107.645,"n":410,"o":107.81,"t":"2026-08-20T04:00:00Z","v":35456,"vw":107.967555},{"c":108.3338,"h":108.55,"l":108.17,"n":133,"o":108.37,"t":"2026-08-21T04:00:00Z","v":9188,"vw":108.437179},{"c":108.2776,"h":108.4,"l":107.985,"n":189,"o":108.3,"t":"2026-08-24T04:00:00Z","v":17545,"vw":108.23389},{"c":109.1081,"h":109.14,"l":108.66,"n":273,"o":108.97,"t":"2026-08-25T04:00:00Z","v":16072,"vw":108.928692},{"c":108.8035,"h":109.29,"l":108.68,"n":170,"o":109.12,"t":"2026-08-26T04:00:00Z","v":16430,"vw":108.99596},{"c":109.24,"h":109.31,"l":108.8,"n":119,"o":109.03,"t":"2026-08-27T04:00:00Z","v":7622,"vw":109.035739},{"c":109.13,"h":109.71,"l":108.86,"n":477,"o":109.64,"t":"2026-08-28T04:00:00Z","v":37691,"vw":109.366952},{"c":109.2,"h":109.67,"l":108.98,"n":222,"o":109.62,"t":"2026-08-31T04:00:00Z","v":16126,"vw":109.414699},{"c":108.84,"h":109.63,"l":108.62,"n":213,"o":108.98,"t":"2026-09-01T04:00:00Z","v":19801,"vw":109.071999},{"c":108.9227,"h":108.93,"l":108.09,"n":368,"o":108.28,"t":"2026-09-02T04:00:00Z","v":31966,"vw":108.568844},{"c":110.84,"h":111.4031,"l":110.33,"n":237,"o":110.46,"t":"2026-09-03T04:00:00Z","v":19040,"vw":110.737691},{"c":110.8547,"h":111.12,"l":110.6,"n":195,"o":110.6,"t":"2026-09-04T04:00:00Z","v":15087,"vw":110.82911},{"c":109.98,"h":110.32,"l":109.86,"n":149,"o":110.29,"t":"2026-09-08T04:00:00Z","v":9586,"vw":110.161511},{"c":109.0306,"h":110.09,"l":108.9501,"n":129,"o":110.01,"t":"2026-09-09T04:00:00Z","v":7513,"vw":109.606495},{"c":108.21,"h":108.94,"l":107.97,"n":790,"o":108.75,"t":"2026-09-10T04:00:00Z","v":183421,"vw":108.225373},{"c":110.295,"h":110.62,"l":110.08,"n":129,"o":110.19,"t":"2026-09-11T04:00:00Z","v":11673,"vw":110.29693},{"c":110.28,"h":110.67,"l":109.72,"n":485,"o":109.92,"t":"2026-09-14T04:00:00Z","v":172019,"vw":110.138421},{"c":109.83,"h":109.83,"l":109.32,"n":140,"o":109.71,"t":"2026-09-15T04:00:00Z","v":14628,"vw":109.557654},{"c":110.2367,"h":111.415,"l":109.7175,"n":248,"o":110.59,"t":"2026-09-16T04:00:00Z","v":24769,"vw":110.804729},{"c":110.7541,"h":111.44,"l":110.65,"n":321,"o":111.38,"t":"2026-09-17T04:00:00Z","v":31071,"vw":110.936353},{"c":109.31,"h":109.52,"l":108.94,"n":242,"o":109.32,"t":"2026-09-18T04:00:00Z","v":26642,"vw":109.429765},{"c":109.58,"h":109.7999,"l":109.36,"n":107,"o":109.56,"t":"2026-09-21T04:00:00Z","v":5244,"vw":109.490602},{"c":110.5805,"h":110.61,"l":109.9,"n":210,"o":109.9,"t":"2026-09-22T04:00:00Z","v":21614,"vw":110.241241},{"c":108.9914,"h":109.6,"l":108.86,"n":186,"o":109.57,"t":"2026-09-23T04:00:00Z","v":7137,"vw":109.203672},{"c":108.85,"h":109.12,"l":108.12,"n":945,"o":108.7,"t":"2026-09-24T04:00:00Z","v":116721,"vw":108.736316},{"c":110.8,"h":110.835,"l":109.99,"n":200,"o":110.33,"t":"2026-09-25T04:00:00Z","v":12952,"vw":110.466488},{"c":109.96,"h":110.28,"l":109.46,"n":260,"o":109.87,"t":"2026-09-28T04:00:00Z","v":21806,"vw":109.853672},{"c":108.6278,"h":109,"l":108.23,"n":290,"o":108.96,"t":"2026-09-29T04:00:00Z","v":21121,"vw":108.628131},{"c":109.5,"h":110.87,"l":109.5,"n":419,"o":110.42,"t":"2026-09-30T04:00:00Z","v":31244,"vw":110.027115},{"c":108.84,"h":109.5,"l":108.67,"n":370,"o":109.37,"t":"2026-10-01T04:00:00Z","v":28312,"vw":109.122671},{"c":110.15,"h":110.4,"l":109.67,"n":417,"o":110.02,"t":"2026-10-02T04:00:00Z","v":41806,"vw":110.134117},{"c":110.6511,"h":110.76,"l":110.05,"n":286,"o":110.05,"t":"2026-10-05T04:00:00Z","v":11276,"vw":110.416587},{"c":110.89,"h":111.235,"l":110.64,"n":997,"o":110.89,"t":"2026-10-06T04:00:00Z","v":90640,"vw":110.939888},{"c":110.19,"h":110.19,"l":109.65,"n":1284,"o":109.89,"t":"2026-10-07T04:00:00Z","v":68314,"vw":109.84102},{"c":109.26,"h":109.405,"l":108.735,"n":2336,"o":109.05,"t":"2026-10-08T04:00:00Z","v":152478,"vw":109.202058},{"c":110.0326,"h":110.0326,"l":109.41,"n":342,"o":109.59,"t":"2026-10-09T04:00:00Z","v":34837,"vw":109.6454},{"c":109.721,"h":109.91,"l":109.65,"n":194,"o":109.65,"t":"2026-10-12T04:00:00Z","v":12098,"vw":109.770888},{"c":110.02,"h":110.21,"l":109.68,"n":395,"o":110.07,"t":"2026-10-13T04:00:00Z","v":23207,"vw":110.000961},{"c":108.56,"h":109,"l":108.35,"n":276,"o":108.73,"t":"2026-10-14T04:00:00Z","v":41968,"vw":108.627095},{"c":108.07,"h":108.08,"l":107.48,"n":250,"o":107.61,"t":"2026-10-15T04:00:00Z","v":20725,"vw":107.675636},{"c":108.3189,"h":109.4009,"l":108.07,"n":189,"o":109.25,"t":"2026-10-16T04:00:00Z","v":17257,"vw":108.910449},{"c":107.7477,"h":108.29,"l":107.7477,"n":84,"o":108.26,"t":"2026-10-19T04:00:00Z","v":2950,"vw":108.103779},{"c":107.43,"h":107.79,"l":106.9,"n":196,"o":106.92,"t":"2026-10-20T04:00:00Z","v":42113,"vw":107.350449},{"c":107.5493,"h":107.93,"l":107.32,"n":125,"o":107.93,"t":"2026-10-21T04:00:00Z","v":9761,"vw":107.632041},{"c":106.8869,"h":106.94,"l":106.55,"n":128,"o":106.94,"t":"2026-10-22T04:00:00Z","v":2324,"vw":106.738655}],"volatilityBars":[{"c":109.56,"h":109.56,"l":109.56,"n":11,"o":109.56,"t":"2026-09-21T13:30:00Z","v":331,"vw":109.56},{"c":109.44,"h":109.44,"l":109.36,"n":3,"o":109.36,"t":"2026-09-21T13:45:00Z","v":1010,"vw":109.391715},{"c":109.39,"h":109.39,"l":109.39,"n":1,"o":109.39,"t":"2026-09-21T14:00:00Z","v":200,"vw":109.39},{"c":109.38,"h":109.38,"l":109.38,"n":4,"o":109.38,"t":"2026-09-21T14:15:00Z","v":161,"vw":109.38},{"c":109.443,"h":109.443,"l":109.43,"n":3,"o":109.43,"t":"2026-09-21T14:45:00Z","v":489,"vw":109.435006},{"c":109.46,"h":109.46,"l":109.46,"n":9,"o":109.46,"t":"2026-09-21T15:30:00Z","v":416,"vw":109.46},{"c":109.56,"h":109.56,"l":109.495,"n":2,"o":109.495,"t":"2026-09-21T15:45:00Z","v":722,"vw":109.550997},{"c":109.52,"h":109.52,"l":109.52,"n":1,"o":109.52,"t":"2026-09-21T16:00:00Z","v":100,"vw":109.52},{"c":109.53,"h":109.53,"l":109.53,"n":2,"o":109.53,"t":"2026-09-21T16:45:00Z","v":231,"vw":109.53},{"c":109.535,"h":109.535,"l":109.535,"n":2,"o":109.535,"t":"2026-09-21T17:00:00Z","v":302,"vw":109.535},{"c":109.7999,"h":109.7999,"l":109.7999,"n":2,"o":109.7999,"t":"2026-09-21T18:45:00Z","v":201,"vw":109.7999},{"c":109.58,"h":109.58,"l":109.58,"n":4,"o":109.58,"t":"2026-09-21T19:45:00Z","v":202,"vw":109.58},{"c":110.17,"h":110.23,"l":109.9,"n":60,"o":109.9,"t":"2026-09-22T13:30:00Z","v":11722,"vw":110.189612},{"c":110.24,"h":110.24,"l":110.24,"n":4,"o":110.24,"t":"2026-09-22T13:45:00Z","v":544,"vw":110.24},{"c":110.51,"h":110.6,"l":110.44,"n":53,"o":110.48,"t":"2026-09-22T14:00:00Z","v":3205,"vw":110.513024},{"c":110.48,"h":110.48,"l":110.47,"n":5,"o":110.47,"t":"2026-09-22T14:15:00Z","v":700,"vw":110.478333},{"c":110.11,"h":110.11,"l":110.05,"n":11,"o":110.075,"t":"2026-09-22T14:30:00Z","v":3119,"vw":110.088132},{"c":110.01,"h":110.01,"l":110.01,"n":1,"o":110.01,"t":"2026-09-22T15:30:00Z","v":250,"vw":110.01},{"c":110.3444,"h":110.3444,"l":110.3444,"n":1,"o":110.3444,"t":"2026-09-22T17:15:00Z","v":100,"vw":110.3444},{"c":110.6,"h":110.61,"l":110.6,"n":4,"o":110.6,"t":"2026-09-22T18:30:00Z","v":1100,"vw":110.606364},{"c":109.57,"h":109.57,"l":109.57,"n":1,"o":109.57,"t":"2026-09-23T13:15:00Z","v":113,"vw":109.57},{"c":109.41,"h":109.6,"l":109.41,"n":15,"o":109.57,"t":"2026-09-23T13:30:00Z","v":529,"vw":109.547827},{"c":109.2343,"h":109.42,"l":109.2343,"n":7,"o":109.42,"t":"2026-09-23T13:45:00Z","v":479,"vw":109.33495},{"c":109.19,"h":109.19,"l":109.14,"n":11,"o":109.15,"t":"2026-09-23T14:00:00Z","v":1796,"vw":109.161971},{"c":109.25,"h":109.25,"l":109.25,"n":2,"o":109.25,"t":"2026-09-23T14:15:00Z","v":135,"vw":109.25},{"c":109.52,"h":109.52,"l":109.36,"n":9,"o":109.36,"t":"2026-09-23T14:45:00Z","v":408,"vw":109.44},{"c":109.08,"h":109.185,"l":109.08,"n":4,"o":109.185,"t":"2026-09-23T15:30:00Z","v":908,"vw":109.13505},{"c":109.07,"h":109.07,"l":109.07,"n":3,"o":109.07,"t":"2026-09-23T15:45:00Z","v":196,"vw":109.07},{"c":108.86,"h":108.91,"l":108.86,"n":3,"o":108.91,"t":"2026-09-23T17:30:00Z","v":204,"vw":108.885},{"c":109.05,"h":109.17,"l":109.05,"n":2,"o":109.17,"t":"2026-09-23T18:15:00Z","v":214,"vw":109.113925},{"c":109.11,"h":109.11,"l":109.11,"n":2,"o":109.11,"t":"2026-09-23T19:30:00Z","v":102,"vw":109.11},{"c":108.99,"h":108.99,"l":108.99,"n":5,"o":108.99,"t":"2026-09-23T19:45:00Z","v":205,"vw":108.99},{"c":108.67,"h":108.67,"l":108.67,"n":1,"o":108.67,"t":"2026-09-24T13:15:00Z","v":220,"vw":108.67},{"c":108.67,"h":108.89,"l":108.57,"n":112,"o":108.7,"t":"2026-09-24T13:30:00Z","v":9589,"vw":108.740554},{"c":108.79,"h":108.79,"l":108.61,"n":33,"o":108.68,"t":"2026-09-24T13:45:00Z","v":2426,"vw":108.69},{"c":108.8,"h":108.8,"l":108.8,"n":4,"o":108.8,"t":"2026-09-24T14:00:00Z","v":260,"vw":108.8},{"c":108.645,"h":108.81,"l":108.63,"n":3,"o":108.81,"t":"2026-09-24T14:30:00Z","v":400,"vw":108.6825},{"c":108.46,"h":108.6,"l":108.46,"n":23,"o":108.52,"t":"2026-09-24T14:45:00Z","v":3180,"vw":108.521743},{"c":108.48,"h":108.51,"l":108.41,"n":15,"o":108.465,"t":"2026-09-24T15:00:00Z","v":999,"vw":108.471182},{"c":108.43,"h":108.43,"l":108.35,"n":45,"o":108.39,"t":"2026-09-24T15:15:00Z","v":2885,"vw":108.38353},{"c":108.345,"h":108.35,"l":108.12,"n":49,"o":108.25,"t":"2026-09-24T15:30:00Z","v":3572,"vw":108.223707},{"c":108.33,"h":108.39,"l":108.29,"n":20,"o":108.36,"t":"2026-09-24T15:45:00Z","v":1840,"vw":108.353125},{"c":108.34,"h":108.38,"l":108.25,"n":26,"o":108.36,"t":"2026-09-24T16:00:00Z","v":2141,"vw":108.32373},{"c":108.91,"h":108.99,"l":108.45,"n":66,"o":108.45,"t":"2026-09-24T16:15:00Z","v":5513,"vw":108.767865},{"c":108.92,"h":109.12,"l":108.74,"n":24,"o":108.91,"t":"2026-09-24T16:30:00Z","v":2035,"vw":108.938824},{"c":108.72,"h":108.89,"l":108.72,"n":18,"o":108.79,"t":"2026-09-24T16:45:00Z","v":1574,"vw":108.792},{"c":108.79,"h":108.9,"l":108.66,"n":17,"o":108.66,"t":"2026-09-24T17:00:00Z","v":1700,"vw":108.777647},{"c":108.59,"h":108.77,"l":108.52,"n":20,"o":108.77,"t":"2026-09-24T17:15:00Z","v":2340,"vw":108.645217},{"c":108.41,"h":108.7,"l":108.41,"n":21,"o":108.68,"t":"2026-09-24T17:30:00Z","v":2003,"vw":108.568},{"c":108.57,"h":108.57,"l":108.46,"n":22,"o":108.5,"t":"2026-09-24T17:45:00Z","v":1951,"vw":108.523333},{"c":108.68,"h":108.68,"l":108.38,"n":23,"o":108.44,"t":"2026-09-24T18:00:00Z","v":2024,"vw":108.522778},{"c":108.7,"h":108.73,"l":108.52,"n":24,"o":108.66,"t":"2026-09-24T18:15:00Z","v":2151,"vw":108.635},{"c":108.67,"h":108.8,"l":108.6,"n":34,"o":108.74,"t":"2026-09-24T18:30:00Z","v":2668,"vw":108.679474},{"c":108.79,"h":108.88,"l":108.68,"n":25,"o":108.69,"t":"2026-09-24T18:45:00Z","v":2303,"vw":108.785909},{"c":108.59,"h":108.71,"l":108.58,"n":27,"o":108.71,"t":"2026-09-24T19:00:00Z","v":2425,"vw":108.641364},{"c":108.69,"h":108.73,"l":108.59,"n":26,"o":108.61,"t":"2026-09-24T19:15:00Z","v":2964,"vw":108.676452},{"c":108.69,"h":108.76,"l":108.67,"n":38,"o":108.73,"t":"2026-09-24T19:30:00Z","v":3809,"vw":108.718649},{"c":108.85,"h":108.86,"l":108.685,"n":101,"o":108.76,"t":"2026-09-24T19:45:00Z","v":49628,"vw":108.847999},{"c":108.85,"h":108.85,"l":108.85,"n":4,"o":108.85,"t":"2026-09-24T20:00:00Z","v":113,"vw":108.85},{"c":110.57,"h":110.59,"l":110.33,"n":28,"o":110.33,"t":"2026-09-25T13:30:00Z","v":1858,"vw":110.494518},{"c":110.46,"h":110.46,"l":110.46,"n":3,"o":110.46,"t":"2026-09-25T13:45:00Z","v":201,"vw":110.46},{"c":110.06,"h":110.13,"l":110.06,"n":14,"o":110.11,"t":"2026-09-25T14:15:00Z","v":1567,"vw":110.101969},{"c":109.99,"h":109.99,"l":109.99,"n":3,"o":109.99,"t":"2026-09-25T14:30:00Z","v":500,"vw":109.99},{"c":110.11,"h":110.11,"l":110.11,"n":3,"o":110.11,"t":"2026-09-25T14:45:00Z","v":262,"vw":110.11},{"c":110.2,"h":110.2,"l":110.2,"n":1,"o":110.2,"t":"2026-09-25T15:45:00Z","v":155,"vw":110.2},{"c":110.62,"h":110.62,"l":110.62,"n":7,"o":110.62,"t":"2026-09-25T16:00:00Z","v":400,"vw":110.62},{"c":110.665,"h":110.665,"l":110.51,"n":24,"o":110.51,"t":"2026-09-25T17:45:00Z","v":3055,"vw":110.551939},{"c":110.6348,"h":110.6348,"l":110.6348,"n":1,"o":110.6348,"t":"2026-09-25T18:00:00Z","v":126,"vw":110.6348},{"c":110.6,"h":110.6,"l":110.6,"n":2,"o":110.6,"t":"2026-09-25T18:15:00Z","v":216,"vw":110.6},{"c":110.57,"h":110.59,"l":110.56,"n":14,"o":110.56,"t":"2026-09-25T18:30:00Z","v":1815,"vw":110.568095},{"c":110.705,"h":110.705,"l":110.705,"n":1,"o":110.705,"t":"2026-09-25T18:45:00Z","v":141,"vw":110.705},{"c":110.63,"h":110.63,"l":110.63,"n":1,"o":110.63,"t":"2026-09-25T19:00:00Z","v":200,"vw":110.63},{"c":110.69,"h":110.69,"l":110.69,"n":2,"o":110.69,"t":"2026-09-25T19:30:00Z","v":500,"vw":110.69},{"c":110.795,"h":110.835,"l":110.795,"n":5,"o":110.835,"t":"2026-09-25T19:45:00Z","v":290,"vw":110.811},{"c":110.8,"h":110.8,"l":110.8,"n":3,"o":110.8,"t":"2026-09-25T20:00:00Z","v":190,"vw":110.8},{"c":109.77,"h":109.885,"l":109.7,"n":39,"o":109.87,"t":"2026-09-28T13:30:00Z","v":4174,"vw":109.781456},{"c":109.875,"h":109.875,"l":109.82,"n":16,"o":109.87,"t":"2026-09-28T13:45:00Z","v":1374,"vw":109.860518},{"c":109.96,"h":109.96,"l":109.96,"n":2,"o":109.96,"t":"2026-09-28T14:00:00Z","v":300,"vw":109.96},{"c":109.8598,"h":109.8598,"l":109.8598,"n":1,"o":109.8598,"t":"2026-09-28T14:30:00Z","v":100,"vw":109.8598},{"c":109.46,"h":109.46,"l":109.46,"n":2,"o":109.46,"t":"2026-09-28T15:00:00Z","v":500,"vw":109.46},{"c":109.56,"h":109.645,"l":109.56,"n":12,"o":109.58,"t":"2026-09-28T15:15:00Z","v":1690,"vw":109.600702},{"c":109.58,"h":109.58,"l":109.555,"n":8,"o":109.555,"t":"2026-09-28T16:00:00Z","v":900,"vw":109.567752},{"c":110.28,"h":110.28,"l":109.72,"n":53,"o":109.73,"t":"2026-09-28T16:15:00Z","v":6541,"vw":110.056847},{"c":109.81,"h":109.83,"l":109.81,"n":15,"o":109.83,"t":"2026-09-28T16:30:00Z","v":2375,"vw":109.822138},{"c":110.09,"h":110.09,"l":109.7,"n":15,"o":109.7,"t":"2026-09-28T17:00:00Z","v":1301,"vw":109.822353},{"c":109.815,"h":109.815,"l":109.755,"n":5,"o":109.81,"t":"2026-09-28T18:45:00Z","v":1060,"vw":109.80146},{"c":109.8065,"h":109.8065,"l":109.8065,"n":1,"o":109.8065,"t":"2026-09-28T19:30:00Z","v":130,"vw":109.8065},{"c":109.84,"h":109.84,"l":109.84,"n":4,"o":109.84,"t":"2026-09-28T19:45:00Z","v":303,"vw":109.84},{"c":109.96,"h":109.96,"l":109.96,"n":8,"o":109.96,"t":"2026-09-28T20:00:00Z","v":162,"vw":109.96},{"c":108.89,"h":108.96,"l":108.85,"n":8,"o":108.96,"t":"2026-09-29T13:30:00Z","v":1122,"vw":108.907573},{"c":108.905,"h":108.905,"l":108.82,"n":9,"o":108.82,"t":"2026-09-29T13:45:00Z","v":809,"vw":108.874531},{"c":108.93,"h":109,"l":108.92,"n":28,"o":108.93,"t":"2026-09-29T14:15:00Z","v":2189,"vw":108.940671},{"c":108.96,"h":108.98,"l":108.92,"n":16,"o":108.98,"t":"2026-09-29T14:30:00Z","v":2110,"vw":108.949508},{"c":108.67,"h":108.75,"l":108.67,"n":16,"o":108.75,"t":"2026-09-29T14:45:00Z","v":2835,"vw":108.728379},{"c":108.49,"h":108.49,"l":108.44,"n":34,"o":108.45,"t":"2026-09-29T15:00:00Z","v":3712,"vw":108.448315},{"c":108.24,"h":108.24,"l":108.23,"n":11,"o":108.23,"t":"2026-09-29T15:15:00Z","v":2245,"vw":108.239457},{"c":108.535,"h":108.535,"l":108.51,"n":7,"o":108.53,"t":"2026-09-29T15:30:00Z","v":619,"vw":108.524},{"c":108.48,"h":108.48,"l":108.48,"n":1,"o":108.48,"t":"2026-09-29T16:00:00Z","v":100,"vw":108.48},{"c":108.3652,"h":108.3652,"l":108.3652,"n":1,"o":108.3652,"t":"2026-09-29T16:15:00Z","v":102,"vw":108.3652},{"c":108.45,"h":108.45,"l":108.45,"n":1,"o":108.45,"t":"2026-09-29T16:30:00Z","v":200,"vw":108.45},{"c":108.3,"h":108.3,"l":108.3,"n":1,"o":108.3,"t":"2026-09-29T16:45:00Z","v":1300,"vw":108.3},{"c":108.43,"h":108.43,"l":108.43,"n":2,"o":108.43,"t":"2026-09-29T17:15:00Z","v":119,"vw":108.43},{"c":108.61,"h":108.61,"l":108.61,"n":1,"o":108.61,"t":"2026-09-29T18:15:00Z","v":100,"vw":108.61},{"c":108.5793,"h":108.5793,"l":108.51,"n":4,"o":108.51,"t":"2026-09-29T18:30:00Z","v":504,"vw":108.55158},{"c":108.55,"h":108.55,"l":108.55,"n":2,"o":108.55,"t":"2026-09-29T18:45:00Z","v":190,"vw":108.55},{"c":108.68,"h":108.68,"l":108.68,"n":1,"o":108.68,"t":"2026-09-29T19:00:00Z","v":305,"vw":108.68},{"c":108.76,"h":108.76,"l":108.7,"n":4,"o":108.7,"t":"2026-09-29T19:30:00Z","v":600,"vw":108.72},{"c":108.625,"h":108.625,"l":108.625,"n":5,"o":108.625,"t":"2026-09-29T19:45:00Z","v":302,"vw":108.625},{"c":107,"h":107,"l":107,"n":1,"o":107,"t":"2026-09-29T21:45:00Z","v":100,"vw":107},{"c":110.44,"h":110.44,"l":110.44,"n":2,"o":110.44,"t":"2026-09-30T13:15:00Z","v":191,"vw":110.44},{"c":110.39,"h":110.5,"l":110.33,"n":74,"o":110.42,"t":"2026-09-30T13:30:00Z","v":5882,"vw":110.392403},{"c":110.39,"h":110.39,"l":110.35,"n":15,"o":110.35,"t":"2026-09-30T13:45:00Z","v":922,"vw":110.369656},{"c":110.78,"h":110.87,"l":110.6,"n":18,"o":110.63,"t":"2026-09-30T14:00:00Z","v":1511,"vw":110.720818},{"c":110.82,"h":110.83,"l":110.77,"n":5,"o":110.78,"t":"2026-09-30T14:15:00Z","v":500,"vw":110.804},{"c":110.53,"h":110.55,"l":110.5,"n":10,"o":110.55,"t":"2026-09-30T14:30:00Z","v":922,"vw":110.524354},{"c":110.43,"h":110.52,"l":110.41,"n":8,"o":110.52,"t":"2026-09-30T15:00:00Z","v":751,"vw":110.454286},{"c":110.24,"h":110.24,"l":110.24,"n":12,"o":110.24,"t":"2026-09-30T15:15:00Z","v":2399,"vw":110.24},{"c":110.3,"h":110.3,"l":110.3,"n":5,"o":110.3,"t":"2026-09-30T16:00:00Z","v":260,"vw":110.3},{"c":110.11,"h":110.11,"l":110.11,"n":1,"o":110.11,"t":"2026-09-30T16:30:00Z","v":100,"vw":110.11},{"c":110.1,"h":110.1,"l":110.08,"n":2,"o":110.08,"t":"2026-09-30T16:45:00Z","v":209,"vw":110.090431},{"c":109.97,"h":109.99,"l":109.95,"n":14,"o":109.95,"t":"2026-09-30T17:00:00Z","v":1218,"vw":109.968182},{"c":109.93,"h":109.99,"l":109.93,"n":17,"o":109.96,"t":"2026-09-30T17:15:00Z","v":1375,"vw":109.966818},{"c":109.9,"h":109.92,"l":109.9,"n":3,"o":109.92,"t":"2026-09-30T17:30:00Z","v":300,"vw":109.906667},{"c":109.88,"h":109.88,"l":109.88,"n":2,"o":109.88,"t":"2026-09-30T17:45:00Z","v":101,"vw":109.88},{"c":109.685,"h":109.685,"l":109.685,"n":1,"o":109.685,"t":"2026-09-30T19:00:00Z","v":100,"vw":109.685},{"c":109.66,"h":109.6992,"l":109.66,"n":3,"o":109.6852,"t":"2026-09-30T19:15:00Z","v":470,"vw":109.687285},{"c":109.6,"h":109.6,"l":109.6,"n":4,"o":109.6,"t":"2026-09-30T19:30:00Z","v":186,"vw":109.6},{"c":109.54,"h":109.67,"l":109.5,"n":133,"o":109.58,"t":"2026-09-30T19:45:00Z","v":11604,"vw":109.602889},{"c":109.5,"h":109.5,"l":109.5,"n":3,"o":109.5,"t":"2026-09-30T20:00:00Z","v":432,"vw":109.5},{"c":109.39,"h":109.5,"l":109.37,"n":49,"o":109.37,"t":"2026-10-01T13:30:00Z","v":4943,"vw":109.450562},{"c":109.31,"h":109.33,"l":109.19,"n":8,"o":109.19,"t":"2026-10-01T13:45:00Z","v":1254,"vw":109.291997},{"c":109.04,"h":109.04,"l":109,"n":5,"o":109,"t":"2026-10-01T14:00:00Z","v":401,"vw":109.012618},{"c":108.97,"h":109.0399,"l":108.97,"n":6,"o":109.0399,"t":"2026-10-01T14:15:00Z","v":1447,"vw":109.018857},{"c":109.4,"h":109.4,"l":109.28,"n":7,"o":109.28,"t":"2026-10-01T14:30:00Z","v":1033,"vw":109.340701},{"c":109.33,"h":109.33,"l":109.33,"n":10,"o":109.33,"t":"2026-10-01T14:45:00Z","v":470,"vw":109.33},{"c":108.8301,"h":108.91,"l":108.8301,"n":24,"o":108.91,"t":"2026-10-01T15:00:00Z","v":3252,"vw":108.841382},{"c":108.97,"h":108.98,"l":108.97,"n":5,"o":108.98,"t":"2026-10-01T15:15:00Z","v":686,"vw":108.971706},{"c":108.87,"h":108.91,"l":108.86,"n":9,"o":108.91,"t":"2026-10-01T15:30:00Z","v":1654,"vw":108.892823},{"c":108.77,"h":108.78,"l":108.77,"n":2,"o":108.78,"t":"2026-10-01T15:45:00Z","v":200,"vw":108.775},{"c":109.05,"h":109.06,"l":109.05,"n":4,"o":109.06,"t":"2026-10-01T16:30:00Z","v":267,"vw":109.055},{"c":109.15,"h":109.16,"l":109.15,"n":9,"o":109.16,"t":"2026-10-01T17:00:00Z","v":643,"vw":109.152268},{"c":109.34,"h":109.34,"l":109.15,"n":32,"o":109.15,"t":"2026-10-01T17:15:00Z","v":3845,"vw":109.292181},{"c":109.285,"h":109.49,"l":109.285,"n":22,"o":109.32,"t":"2026-10-01T17:30:00Z","v":1283,"vw":109.396546},{"c":109,"h":109.065,"l":109,"n":6,"o":109.065,"t":"2026-10-01T17:45:00Z","v":737,"vw":109.019727},{"c":108.71,"h":108.71,"l":108.67,"n":19,"o":108.6713,"t":"2026-10-01T18:00:00Z","v":2208,"vw":108.688683},{"c":108.86,"h":108.86,"l":108.86,"n":2,"o":108.86,"t":"2026-10-01T19:30:00Z","v":102,"vw":108.86},{"c":108.84,"h":108.85,"l":108.84,"n":14,"o":108.85,"t":"2026-10-01T19:45:00Z","v":1371,"vw":108.84512},{"c":108.84,"h":108.84,"l":108.84,"n":3,"o":108.84,"t":"2026-10-01T20:00:00Z","v":230,"vw":108.84},{"c":110.05,"h":110.05,"l":110.05,"n":1,"o":110.05,"t":"2026-10-02T13:15:00Z","v":126,"vw":110.05},{"c":109.9,"h":110.02,"l":109.9,"n":8,"o":110.02,"t":"2026-10-02T13:30:00Z","v":751,"vw":109.985438},{"c":110.07,"h":110.14,"l":109.94,"n":35,"o":110.09,"t":"2026-10-02T13:45:00Z","v":3282,"vw":110.009827},{"c":110.27,"h":110.4,"l":110,"n":33,"o":110.04,"t":"2026-10-02T14:00:00Z","v":2427,"vw":110.142512},{"c":110.33,"h":110.4,"l":110.27,"n":9,"o":110.27,"t":"2026-10-02T14:15:00Z","v":1424,"vw":110.319627},{"c":110.4,"h":110.4,"l":110.295,"n":34,"o":110.3,"t":"2026-10-02T14:30:00Z","v":2231,"vw":110.324603},{"c":110.19,"h":110.4,"l":110.17,"n":52,"o":110.36,"t":"2026-10-02T14:45:00Z","v":12370,"vw":110.327366},{"c":110.09,"h":110.09,"l":110.07,"n":9,"o":110.07,"t":"2026-10-02T15:00:00Z","v":806,"vw":110.083141},{"c":109.73,"h":109.76,"l":109.73,"n":5,"o":109.76,"t":"2026-10-02T15:15:00Z","v":718,"vw":109.751416},{"c":109.69,"h":109.69,"l":109.67,"n":2,"o":109.67,"t":"2026-10-02T16:30:00Z","v":200,"vw":109.68},{"c":109.75,"h":109.77,"l":109.75,"n":9,"o":109.76,"t":"2026-10-02T17:00:00Z","v":2432,"vw":109.76},{"c":109.92,"h":109.92,"l":109.92,"n":1,"o":109.92,"t":"2026-10-02T17:45:00Z","v":141,"vw":109.92},{"c":109.95,"h":109.95,"l":109.95,"n":1,"o":109.95,"t":"2026-10-02T18:00:00Z","v":120,"vw":109.95},{"c":109.9,"h":109.9,"l":109.89,"n":35,"o":109.9,"t":"2026-10-02T18:15:00Z","v":2876,"vw":109.896974},{"c":109.9,"h":109.9,"l":109.9,"n":14,"o":109.9,"t":"2026-10-02T18:30:00Z","v":893,"vw":109.9},{"c":110,"h":110,"l":109.9,"n":6,"o":109.9,"t":"2026-10-02T18:45:00Z","v":1409,"vw":109.918033},{"c":110.105,"h":110.105,"l":110,"n":16,"o":110,"t":"2026-10-02T19:00:00Z","v":1884,"vw":110.007554},{"c":110.1,"h":110.1,"l":110.09,"n":15,"o":110.09,"t":"2026-10-02T19:15:00Z","v":2100,"vw":110.099492},{"c":110.225,"h":110.225,"l":110.14,"n":18,"o":110.14,"t":"2026-10-02T19:30:00Z","v":2281,"vw":110.17758},{"c":110.095,"h":110.155,"l":110.09,"n":18,"o":110.1,"t":"2026-10-02T19:45:00Z","v":1272,"vw":110.112222},{"c":110.15,"h":110.15,"l":110.15,"n":3,"o":110.15,"t":"2026-10-02T20:00:00Z","v":229,"vw":110.15},{"c":110.11,"h":110.11,"l":110.05,"n":27,"o":110.05,"t":"2026-10-05T13:30:00Z","v":1515,"vw":110.081188},{"c":110.52,"h":110.53,"l":110.35,"n":12,"o":110.35,"t":"2026-10-05T14:00:00Z","v":1129,"vw":110.498957},{"c":110.46,"h":110.46,"l":110.46,"n":2,"o":110.46,"t":"2026-10-05T14:15:00Z","v":101,"vw":110.46},{"c":110.39,"h":110.39,"l":110.39,"n":1,"o":110.39,"t":"2026-10-05T14:45:00Z","v":100,"vw":110.39},{"c":110.17,"h":110.17,"l":110.17,"n":5,"o":110.17,"t":"2026-10-05T15:00:00Z","v":252,"vw":110.17},{"c":110.21,"h":110.23,"l":110.21,"n":8,"o":110.23,"t":"2026-10-05T15:15:00Z","v":392,"vw":110.22},{"c":110.27,"h":110.27,"l":110.24,"n":5,"o":110.24,"t":"2026-10-05T15:30:00Z","v":280,"vw":110.255149},{"c":110.45,"h":110.49,"l":110.39,"n":8,"o":110.39,"t":"2026-10-05T15:45:00Z","v":502,"vw":110.4525},{"c":110.44,"h":110.44,"l":110.44,"n":1,"o":110.44,"t":"2026-10-05T16:00:00Z","v":100,"vw":110.44},{"c":110.48,"h":110.48,"l":110.41,"n":7,"o":110.41,"t":"2026-10-05T16:15:00Z","v":371,"vw":110.445},{"c":110.48,"h":110.48,"l":110.46,"n":4,"o":110.46,"t":"2026-10-05T16:30:00Z","v":320,"vw":110.473333},{"c":110.38,"h":110.39,"l":110.38,"n":4,"o":110.39,"t":"2026-10-05T16:45:00Z","v":270,"vw":110.385},{"c":110.43,"h":110.45,"l":110.42,"n":13,"o":110.42,"t":"2026-10-05T17:00:00Z","v":806,"vw":110.43},{"c":110.45,"h":110.46,"l":110.45,"n":4,"o":110.46,"t":"2026-10-05T17:15:00Z","v":320,"vw":110.453333},{"c":110.38,"h":110.38,"l":110.38,"n":2,"o":110.38,"t":"2026-10-05T17:30:00Z","v":120,"vw":110.38},{"c":110.52,"h":110.52,"l":110.47,"n":8,"o":110.47,"t":"2026-10-05T17:45:00Z","v":512,"vw":110.49875},{"c":110.62,"h":110.62,"l":110.62,"n":1,"o":110.62,"t":"2026-10-05T18:15:00Z","v":100,"vw":110.62},{"c":110.6,"h":110.6,"l":110.6,"n":2,"o":110.6,"t":"2026-10-05T18:45:00Z","v":120,"vw":110.6},{"c":110.73,"h":110.73,"l":110.705,"n":7,"o":110.71,"t":"2026-10-05T19:00:00Z","v":878,"vw":110.709286},{"c":110.76,"h":110.76,"l":110.74,"n":2,"o":110.74,"t":"2026-10-05T19:15:00Z","v":200,"vw":110.75},{"c":110.65,"h":110.65,"l":110.65,"n":5,"o":110.65,"t":"2026-10-05T19:45:00Z","v":237,"vw":110.65},{"c":109.3,"h":111,"l":109.3,"n":74,"o":111,"t":"2026-10-06T12:45:00Z","v":7476,"vw":110.589312},{"c":110.7,"h":111.8,"l":110.7,"n":90,"o":110.7,"t":"2026-10-06T13:00:00Z","v":11069,"vw":111.109245},{"c":111,"h":111,"l":110.89,"n":23,"o":110.89,"t":"2026-10-06T13:30:00Z","v":2887,"vw":110.94984},{"c":111.21,"h":111.235,"l":111.21,"n":4,"o":111.235,"t":"2026-10-06T13:45:00Z","v":400,"vw":111.2225},{"c":111.17,"h":111.17,"l":111.17,"n":5,"o":111.17,"t":"2026-10-06T14:00:00Z","v":580,"vw":111.17},{"c":110.95,"h":110.96,"l":110.94,"n":17,"o":110.95,"t":"2026-10-06T14:15:00Z","v":2319,"vw":110.94644},{"c":111.02,"h":111.02,"l":111.02,"n":1,"o":111.02,"t":"2026-10-06T14:30:00Z","v":100,"vw":111.02},{"c":110.95,"h":110.97,"l":110.94,"n":20,"o":110.96,"t":"2026-10-06T15:15:00Z","v":2074,"vw":110.956223},{"c":110.9,"h":110.9,"l":110.9,"n":1,"o":110.9,"t":"2026-10-06T15:45:00Z","v":200,"vw":110.9},{"c":110.76,"h":110.76,"l":110.76,"n":1,"o":110.76,"t":"2026-10-06T16:30:00Z","v":100,"vw":110.76},{"c":110.87,"h":110.87,"l":110.87,"n":1,"o":110.87,"t":"2026-10-06T16:45:00Z","v":120,"vw":110.87},{"c":110.79,"h":110.79,"l":110.79,"n":1,"o":110.79,"t":"2026-10-06T17:00:00Z","v":100,"vw":110.79},{"c":110.78,"h":110.78,"l":110.78,"n":1,"o":110.78,"t":"2026-10-06T18:15:00Z","v":100,"vw":110.78},{"c":110.76,"h":110.76,"l":110.76,"n":1,"o":110.76,"t":"2026-10-06T18:30:00Z","v":250,"vw":110.76},{"c":110.75,"h":110.75,"l":110.75,"n":2,"o":110.75,"t":"2026-10-06T18:45:00Z","v":110,"vw":110.75},{"c":110.8652,"h":110.8652,"l":110.83,"n":2,"o":110.83,"t":"2026-10-06T19:00:00Z","v":499,"vw":110.858146},{"c":110.73,"h":110.73,"l":110.73,"n":1,"o":110.73,"t":"2026-10-06T19:15:00Z","v":100,"vw":110.73},{"c":110.76,"h":110.765,"l":110.64,"n":11,"o":110.64,"t":"2026-10-06T19:45:00Z","v":613,"vw":110.736445},{"c":110.89,"h":110.89,"l":110.89,"n":3,"o":110.89,"t":"2026-10-06T20:00:00Z","v":502,"vw":110.89},{"c":110.9,"h":110.9,"l":109,"n":83,"o":110.9,"t":"2026-10-06T20:30:00Z","v":9318,"vw":110.641284},{"c":111,"h":112,"l":111,"n":53,"o":111,"t":"2026-10-06T20:45:00Z","v":6458,"vw":111.264334},{"c":111.25,"h":111.25,"l":109,"n":36,"o":109,"t":"2026-10-06T22:00:00Z","v":2328,"vw":109.116219},{"c":110.65,"h":110.99,"l":109.5,"n":70,"o":110.9,"t":"2026-10-06T22:15:00Z","v":8213,"vw":110.618944},{"c":109.3,"h":110.9,"l":109.3,"n":63,"o":110.9,"t":"2026-10-06T22:30:00Z","v":5636,"vw":110.147617},{"c":111.5,"h":111.5,"l":110.6,"n":67,"o":110.6,"t":"2026-10-06T22:45:00Z","v":6535,"vw":110.997883},{"c":111,"h":111.5,"l":109.6,"n":146,"o":109.6,"t":"2026-10-06T23:00:00Z","v":19436,"vw":110.910878},{"c":111,"h":111,"l":110.6,"n":30,"o":110.6,"t":"2026-10-06T23:15:00Z","v":1427,"vw":110.685873},{"c":110.9,"h":110.9,"l":110.9,"n":9,"o":110.9,"t":"2026-10-06T23:30:00Z","v":417,"vw":110.9},{"c":109.8,"h":110.98,"l":109.8,"n":91,"o":110.7,"t":"2026-10-07T11:15:00Z","v":7200,"vw":110.560871},{"c":110.45,"h":110.45,"l":110.45,"n":4,"o":110.45,"t":"2026-10-07T12:30:00Z","v":3983,"vw":110.45},{"c":110,"h":110,"l":110,"n":1,"o":110,"t":"2026-10-07T13:15:00Z","v":100,"vw":110},{"c":109.85,"h":109.94,"l":109.75,"n":96,"o":109.85,"t":"2026-10-07T13:30:00Z","v":11042,"vw":109.843697},{"c":109.94,"h":109.94,"l":109.84,"n":3,"o":109.84,"t":"2026-10-07T13:45:00Z","v":500,"vw":109.88},{"c":109.68,"h":109.68,"l":109.67,"n":9,"o":109.68,"t":"2026-10-07T14:00:00Z","v":1500,"vw":109.675833},{"c":109.87,"h":109.91,"l":109.65,"n":109,"o":109.71,"t":"2026-10-07T14:15:00Z","v":13017,"vw":109.743122},{"c":109.99,"h":109.99,"l":109.88,"n":5,"o":109.88,"t":"2026-10-07T14:30:00Z","v":500,"vw":109.924},{"c":110.13,"h":110.13,"l":109.89,"n":33,"o":109.9,"t":"2026-10-07T14:45:00Z","v":2563,"vw":110.03},{"c":110.1,"h":110.12,"l":110.05,"n":12,"o":110.05,"t":"2026-10-07T15:00:00Z","v":849,"vw":110.081414},{"c":109.92,"h":109.92,"l":109.91,"n":8,"o":109.91,"t":"2026-10-07T15:15:00Z","v":1200,"vw":109.914163},{"c":110.18,"h":110.18,"l":110.18,"n":4,"o":110.18,"t":"2026-10-07T15:30:00Z","v":454,"vw":110.18},{"c":110.07,"h":110.07,"l":110.07,"n":2,"o":110.07,"t":"2026-10-07T15:45:00Z","v":105,"vw":110.07},{"c":110,"h":110,"l":110,"n":5,"o":110,"t":"2026-10-07T16:30:00Z","v":1302,"vw":110},{"c":110.17,"h":110.17,"l":110.17,"n":1,"o":110.17,"t":"2026-10-07T17:15:00Z","v":100,"vw":110.17},{"c":110.155,"h":110.155,"l":110.07,"n":2,"o":110.07,"t":"2026-10-07T17:45:00Z","v":360,"vw":110.131389},{"c":110.14,"h":110.16,"l":110.14,"n":3,"o":110.16,"t":"2026-10-07T19:00:00Z","v":450,"vw":110.15},{"c":110.155,"h":110.155,"l":110.155,"n":1,"o":110.155,"t":"2026-10-07T19:30:00Z","v":182,"vw":110.155},{"c":110.19,"h":110.19,"l":110.19,"n":3,"o":110.19,"t":"2026-10-07T20:00:00Z","v":245,"vw":110.19},{"c":110.01,"h":110.45,"l":109.61,"n":65,"o":110.3,"t":"2026-10-07T22:30:00Z","v":9779,"vw":110.220525},{"c":110.2,"h":110.3,"l":110.1,"n":136,"o":110.3,"t":"2026-10-07T22:45:00Z","v":9723,"vw":110.219335},{"c":110.12,"h":110.14,"l":110.12,"n":8,"o":110.12,"t":"2026-10-07T23:00:00Z","v":591,"vw":110.124228},{"c":109.3,"h":109.3,"l":109.3,"n":1,"o":109.3,"t":"2026-10-08T08:00:00Z","v":100,"vw":109.3},{"c":109,"h":109,"l":109,"n":1,"o":109,"t":"2026-10-08T09:45:00Z","v":100,"vw":109},{"c":108.8,"h":110,"l":108.4,"n":409,"o":110,"t":"2026-10-08T10:15:00Z","v":20663,"vw":109.414658},{"c":109.4,"h":109.4,"l":108.5,"n":104,"o":108.5,"t":"2026-10-08T10:30:00Z","v":8316,"vw":109.282134},{"c":109.4,"h":110,"l":109.4,"n":35,"o":110,"t":"2026-10-08T11:00:00Z","v":525,"vw":109.742857},{"c":109.15,"h":109.4,"l":108.45,"n":202,"o":108.45,"t":"2026-10-08T11:15:00Z","v":12361,"vw":109.074268},{"c":108.9,"h":109.2,"l":108.5,"n":128,"o":108.5,"t":"2026-10-08T12:00:00Z","v":14834,"vw":108.843525},{"c":109,"h":109,"l":108.65,"n":52,"o":108.65,"t":"2026-10-08T12:30:00Z","v":10310,"vw":108.882264},{"c":108.85,"h":108.85,"l":108.85,"n":1,"o":108.85,"t":"2026-10-08T12:45:00Z","v":454,"vw":108.85},{"c":109.09,"h":109.09,"l":108.8,"n":13,"o":109,"t":"2026-10-08T13:15:00Z","v":5180,"vw":108.965562},{"c":109.15,"h":109.29,"l":109.05,"n":50,"o":109.05,"t":"2026-10-08T13:30:00Z","v":7333,"vw":109.164547},{"c":109.33,"h":109.33,"l":109.17,"n":43,"o":109.17,"t":"2026-10-08T14:00:00Z","v":5465,"vw":109.254719},{"c":109.31,"h":109.35,"l":109.3,"n":14,"o":109.32,"t":"2026-10-08T14:15:00Z","v":2100,"vw":109.335903},{"c":109.3,"h":109.32,"l":109.3,"n":3,"o":109.32,"t":"2026-10-08T14:30:00Z","v":300,"vw":109.308},{"c":108.95,"h":109.015,"l":108.9,"n":6,"o":109.015,"t":"2026-10-08T15:00:00Z","v":600,"vw":108.965},{"c":108.735,"h":108.77,"l":108.735,"n":2,"o":108.77,"t":"2026-10-08T15:30:00Z","v":200,"vw":108.7525},{"c":108.79,"h":108.79,"l":108.79,"n":1,"o":108.79,"t":"2026-10-08T15:45:00Z","v":100,"vw":108.79},{"c":109.13,"h":109.4,"l":108.88,"n":35,"o":108.88,"t":"2026-10-08T16:15:00Z","v":2257,"vw":109.269942},{"c":109.01,"h":109.01,"l":109.01,"n":1,"o":109.01,"t":"2026-10-08T16:30:00Z","v":200,"vw":109.01},{"c":108.9,"h":109.03,"l":108.89,"n":23,"o":109.03,"t":"2026-10-08T16:45:00Z","v":2452,"vw":108.959317},{"c":109.32,"h":109.34,"l":109.32,"n":12,"o":109.32,"t":"2026-10-08T17:15:00Z","v":1286,"vw":109.334},{"c":109.35,"h":109.405,"l":109.31,"n":11,"o":109.31,"t":"2026-10-08T17:30:00Z","v":988,"vw":109.365277},{"c":109.3,"h":109.3,"l":109.3,"n":1,"o":109.3,"t":"2026-10-08T17:45:00Z","v":100,"vw":109.3},{"c":109.26,"h":109.27,"l":109.26,"n":4,"o":109.27,"t":"2026-10-08T18:00:00Z","v":300,"vw":109.265},{"c":109.3,"h":109.31,"l":109.3,"n":2,"o":109.31,"t":"2026-10-08T18:15:00Z","v":200,"vw":109.305},{"c":109.305,"h":109.305,"l":109.305,"n":3,"o":109.305,"t":"2026-10-08T19:15:00Z","v":200,"vw":109.305},{"c":109.1401,"h":109.1401,"l":109.1401,"n":2,"o":109.1401,"t":"2026-10-08T19:30:00Z","v":603,"vw":109.1401},{"c":109.34,"h":109.34,"l":109.27,"n":18,"o":109.28,"t":"2026-10-08T19:45:00Z","v":840,"vw":109.29},{"c":109.26,"h":109.26,"l":109.26,"n":3,"o":109.26,"t":"2026-10-08T20:00:00Z","v":172,"vw":109.26},{"c":111,"h":111,"l":109.4,"n":65,"o":109.4,"t":"2026-10-08T22:15:00Z","v":5384,"vw":109.73222},{"c":109.03,"h":109.5,"l":108.7,"n":39,"o":108.7,"t":"2026-10-08T22:30:00Z","v":6693,"vw":109.192683},{"c":109.53,"h":109.9,"l":108.8,"n":91,"o":109.9,"t":"2026-10-08T22:45:00Z","v":8831,"vw":109.42155},{"c":108.8,"h":109.1,"l":108.8,"n":42,"o":109.1,"t":"2026-10-08T23:15:00Z","v":5170,"vw":109.077765},{"c":109.24,"h":110.3,"l":108.66,"n":438,"o":110.3,"t":"2026-10-08T23:30:00Z","v":24230,"vw":109.390687},{"c":109.01,"h":109.24,"l":109.01,"n":22,"o":109.24,"t":"2026-10-08T23:45:00Z","v":380,"vw":109.142542},{"c":109.59,"h":109.59,"l":109.51,"n":11,"o":109.51,"t":"2026-10-09T12:30:00Z","v":6006,"vw":109.549993},{"c":109.65,"h":109.65,"l":109.57,"n":31,"o":109.59,"t":"2026-10-09T13:30:00Z","v":3726,"vw":109.606553},{"c":109.56,"h":109.56,"l":109.41,"n":18,"o":109.41,"t":"2026-10-09T13:45:00Z","v":3700,"vw":109.532362},{"c":109.62,"h":109.62,"l":109.62,"n":1,"o":109.62,"t":"2026-10-09T14:30:00Z","v":100,"vw":109.62},{"c":109.7292,"h":109.7292,"l":109.7292,"n":1,"o":109.7292,"t":"2026-10-09T14:45:00Z","v":1025,"vw":109.7292},{"c":109.58,"h":109.58,"l":109.58,"n":2,"o":109.58,"t":"2026-10-09T15:15:00Z","v":115,"vw":109.58},{"c":109.7102,"h":109.7102,"l":109.71,"n":2,"o":109.71,"t":"2026-10-09T17:30:00Z","v":404,"vw":109.7101},{"c":109.8411,"h":109.8411,"l":109.8411,"n":3,"o":109.8411,"t":"2026-10-09T17:45:00Z","v":343,"vw":109.8411},{"c":110.0145,"h":110.0145,"l":110.0145,"n":1,"o":110.0145,"t":"2026-10-09T18:45:00Z","v":830,"vw":110.0145},{"c":110.01,"h":110.01,"l":110.005,"n":4,"o":110.005,"t":"2026-10-09T19:15:00Z","v":291,"vw":110.0075},{"c":110.3,"h":111.77,"l":109,"n":139,"o":110.2,"t":"2026-10-09T22:00:00Z","v":16962,"vw":110.128419},{"c":109.66,"h":109.66,"l":109.66,"n":8,"o":109.66,"t":"2026-10-09T23:45:00Z","v":212,"vw":109.66},{"c":109.9,"h":109.9,"l":109.65,"n":35,"o":109.65,"t":"2026-10-12T13:30:00Z","v":3509,"vw":109.802282},{"c":109.83,"h":109.83,"l":109.83,"n":1,"o":109.83,"t":"2026-10-12T13:45:00Z","v":500,"vw":109.83},{"c":109.74,"h":109.74,"l":109.74,"n":2,"o":109.74,"t":"2026-10-12T14:00:00Z","v":200,"vw":109.74},{"c":109.709,"h":109.72,"l":109.709,"n":7,"o":109.71,"t":"2026-10-12T14:15:00Z","v":2950,"vw":109.711372},{"c":109.65,"h":109.65,"l":109.65,"n":1,"o":109.65,"t":"2026-10-12T14:30:00Z","v":100,"vw":109.65},{"c":109.76,"h":109.77,"l":109.75,"n":8,"o":109.77,"t":"2026-10-12T15:00:00Z","v":625,"vw":109.75961},{"c":109.82,"h":109.83,"l":109.82,"n":4,"o":109.83,"t":"2026-10-12T15:30:00Z","v":349,"vw":109.823333},{"c":109.91,"h":109.91,"l":109.82,"n":4,"o":109.82,"t":"2026-10-12T16:15:00Z","v":400,"vw":109.867493},{"c":109.81,"h":109.81,"l":109.74,"n":13,"o":109.74,"t":"2026-10-12T19:15:00Z","v":1088,"vw":109.803},{"c":109.721,"h":109.721,"l":109.721,"n":4,"o":109.721,"t":"2026-10-12T19:45:00Z","v":254,"vw":109.721},{"c":110.2,"h":110.21,"l":110.07,"n":42,"o":110.07,"t":"2026-10-13T13:30:00Z","v":3276,"vw":110.1406},{"c":109.79,"h":109.79,"l":109.79,"n":1,"o":109.79,"t":"2026-10-13T14:00:00Z","v":200,"vw":109.79},{"c":109.68,"h":109.68,"l":109.68,"n":3,"o":109.68,"t":"2026-10-13T14:45:00Z","v":107,"vw":109.68},{"c":109.745,"h":109.745,"l":109.745,"n":1,"o":109.745,"t":"2026-10-13T15:00:00Z","v":455,"vw":109.745},{"c":109.8,"h":109.81,"l":109.8,"n":10,"o":109.81,"t":"2026-10-13T15:15:00Z","v":876,"vw":109.8025},{"c":109.8,"h":109.8,"l":109.8,"n":1,"o":109.8,"t":"2026-10-13T15:30:00Z","v":312,"vw":109.8},{"c":109.8,"h":109.8,"l":109.78,"n":22,"o":109.79,"t":"2026-10-13T15:45:00Z","v":1145,"vw":109.791429},{"c":109.89,"h":109.89,"l":109.89,"n":4,"o":109.89,"t":"2026-10-13T16:00:00Z","v":350,"vw":109.89},{"c":109.79,"h":109.79,"l":109.79,"n":1,"o":109.79,"t":"2026-10-13T16:30:00Z","v":100,"vw":109.79},{"c":109.86,"h":109.86,"l":109.86,"n":9,"o":109.86,"t":"2026-10-13T16:45:00Z","v":451,"vw":109.86},{"c":109.87,"h":109.87,"l":109.87,"n":3,"o":109.87,"t":"2026-10-13T17:30:00Z","v":111,"vw":109.87},{"c":109.96,"h":109.96,"l":109.96,"n":21,"o":109.96,"t":"2026-10-13T18:00:00Z","v":902,"vw":109.96},{"c":110.1,"h":110.1,"l":110.04,"n":31,"o":110.04,"t":"2026-10-13T19:30:00Z","v":3315,"vw":110.054643},{"c":110.13,"h":110.16,"l":110.1,"n":11,"o":110.1,"t":"2026-10-13T19:45:00Z","v":1271,"vw":110.135},{"c":110.02,"h":110.02,"l":110.02,"n":2,"o":110.02,"t":"2026-10-13T20:00:00Z","v":111,"vw":110.02},{"c":110.11,"h":111,"l":110.11,"n":43,"o":110.2,"t":"2026-10-13T20:15:00Z","v":4027,"vw":110.378728},{"c":109.8,"h":109.8,"l":109.8,"n":2,"o":109.8,"t":"2026-10-13T20:30:00Z","v":2989,"vw":109.8},{"c":110,"h":110,"l":110,"n":2,"o":110,"t":"2026-10-13T21:45:00Z","v":116,"vw":110},{"c":109.5,"h":109.69,"l":109.5,"n":17,"o":109.69,"t":"2026-10-13T22:15:00Z","v":620,"vw":109.611667},{"c":110.05,"h":110.3,"l":109.6,"n":10,"o":109.6,"t":"2026-10-14T11:00:00Z","v":8080,"vw":110.167858},{"c":109,"h":109,"l":109,"n":2,"o":109,"t":"2026-10-14T11:30:00Z","v":250,"vw":109},{"c":109.05,"h":109.05,"l":109.03,"n":8,"o":109.05,"t":"2026-10-14T13:15:00Z","v":800,"vw":109.0375},{"c":108.73,"h":108.73,"l":108.73,"n":2,"o":108.73,"t":"2026-10-14T13:30:00Z","v":988,"vw":108.73},{"c":108.77,"h":108.83,"l":108.77,"n":22,"o":108.83,"t":"2026-10-14T13:45:00Z","v":1809,"vw":108.783333},{"c":108.725,"h":108.725,"l":108.61,"n":30,"o":108.65,"t":"2026-10-14T14:00:00Z","v":2597,"vw":108.648899},{"c":108.6,"h":108.76,"l":108.6,"n":49,"o":108.76,"t":"2026-10-14T14:15:00Z","v":11407,"vw":108.676767},{"c":108.98,"h":109,"l":108.825,"n":28,"o":108.825,"t":"2026-10-14T14:30:00Z","v":2351,"vw":108.9702},{"c":108.92,"h":108.92,"l":108.92,"n":5,"o":108.92,"t":"2026-10-14T14:45:00Z","v":1310,"vw":108.92},{"c":108.51,"h":108.51,"l":108.51,"n":2,"o":108.51,"t":"2026-10-14T15:00:00Z","v":200,"vw":108.51},{"c":108.54,"h":108.54,"l":108.54,"n":2,"o":108.54,"t":"2026-10-14T15:30:00Z","v":300,"vw":108.54},{"c":108.43,"h":108.43,"l":108.43,"n":1,"o":108.43,"t":"2026-10-14T16:15:00Z","v":7162,"vw":108.43},{"c":108.35,"h":108.35,"l":108.35,"n":1,"o":108.35,"t":"2026-10-14T17:00:00Z","v":184,"vw":108.35},{"c":108.64,"h":108.64,"l":108.4,"n":5,"o":108.4,"t":"2026-10-14T18:00:00Z","v":902,"vw":108.533038},{"c":108.665,"h":108.665,"l":108.665,"n":2,"o":108.665,"t":"2026-10-14T19:15:00Z","v":323,"vw":108.665},{"c":108.565,"h":108.565,"l":108.54,"n":6,"o":108.54,"t":"2026-10-14T19:45:00Z","v":245,"vw":108.553839},{"c":109,"h":109,"l":108.56,"n":5,"o":108.56,"t":"2026-10-14T20:00:00Z","v":205,"vw":108.777822},{"c":108.7,"h":108.7,"l":108.7,"n":1,"o":108.7,"t":"2026-10-14T21:45:00Z","v":996,"vw":108.7},{"c":108.7,"h":108.7,"l":108.7,"n":2,"o":108.7,"t":"2026-10-14T22:00:00Z","v":996,"vw":108.7},{"c":107.8,"h":107.83,"l":107.51,"n":39,"o":107.61,"t":"2026-10-15T13:30:00Z","v":7311,"vw":107.615482},{"c":107.61,"h":107.61,"l":107.48,"n":15,"o":107.55,"t":"2026-10-15T13:45:00Z","v":2900,"vw":107.519314},{"c":107.77,"h":107.86,"l":107.64,"n":12,"o":107.64,"t":"2026-10-15T14:00:00Z","v":1003,"vw":107.735},{"c":107.82,"h":107.84,"l":107.82,"n":8,"o":107.84,"t":"2026-10-15T14:30:00Z","v":663,"vw":107.83},{"c":107.81,"h":107.82,"l":107.71,"n":9,"o":107.71,"t":"2026-10-15T15:00:00Z","v":1520,"vw":107.742463},{"c":107.72,"h":107.72,"l":107.72,"n":3,"o":107.72,"t":"2026-10-15T15:15:00Z","v":600,"vw":107.72},{"c":107.62,"h":107.6244,"l":107.62,"n":4,"o":107.6244,"t":"2026-10-15T15:45:00Z","v":1743,"vw":107.622417},{"c":107.64,"h":107.64,"l":107.64,"n":1,"o":107.64,"t":"2026-10-15T16:00:00Z","v":200,"vw":107.64},{"c":108.07,"h":108.08,"l":107.89,"n":35,"o":107.89,"t":"2026-10-15T19:45:00Z","v":3052,"vw":107.967496},{"c":109.32,"h":109.38,"l":109.24,"n":49,"o":109.25,"t":"2026-10-16T13:30:00Z","v":6920,"vw":109.311718},{"c":109.27,"h":109.32,"l":109.26,"n":9,"o":109.32,"t":"2026-10-16T13:45:00Z","v":1700,"vw":109.28495},{"c":109.37,"h":109.4009,"l":109.37,"n":3,"o":109.4009,"t":"2026-10-16T14:30:00Z","v":774,"vw":109.381662},{"c":108.62,"h":108.68,"l":108.62,"n":11,"o":108.68,"t":"2026-10-16T16:15:00Z","v":2110,"vw":108.643878},{"c":108.16,"h":108.16,"l":108.08,"n":5,"o":108.08,"t":"2026-10-16T17:15:00Z","v":826,"vw":108.115775},{"c":108.45,"h":108.45,"l":108.19,"n":5,"o":108.19,"t":"2026-10-16T17:30:00Z","v":1000,"vw":108.251255},{"c":108.19,"h":108.19,"l":108.19,"n":2,"o":108.19,"t":"2026-10-16T18:15:00Z","v":235,"vw":108.19},{"c":108.07,"h":108.07,"l":108.07,"n":5,"o":108.07,"t":"2026-10-16T18:45:00Z","v":262,"vw":108.07},{"c":108.07,"h":108.15,"l":108.07,"n":6,"o":108.15,"t":"2026-10-16T19:00:00Z","v":1000,"vw":108.126738},{"c":108.25,"h":108.25,"l":108.25,"n":4,"o":108.25,"t":"2026-10-16T19:15:00Z","v":500,"vw":108.25},{"c":108.08,"h":108.08,"l":108.08,"n":1,"o":108.08,"t":"2026-10-16T19:30:00Z","v":371,"vw":108.08},{"c":108.32,"h":108.32,"l":108.32,"n":1,"o":108.32,"t":"2026-10-16T19:45:00Z","v":200,"vw":108.32},{"c":108.26,"h":108.26,"l":108.26,"n":3,"o":108.26,"t":"2026-10-19T13:30:00Z","v":503,"vw":108.26},{"c":108.29,"h":108.29,"l":108.29,"n":2,"o":108.29,"t":"2026-10-19T14:00:00Z","v":105,"vw":108.29},{"c":107.9797,"h":107.9797,"l":107.9797,"n":1,"o":107.9797,"t":"2026-10-19T19:15:00Z","v":170,"vw":107.9797},{"c":107.8999,"h":107.8999,"l":107.8999,"n":2,"o":107.8999,"t":"2026-10-19T19:45:00Z","v":375,"vw":107.8999},{"c":108,"h":108,"l":108,"n":1,"o":108,"t":"2026-10-19T20:00:00Z","v":300,"vw":108},{"c":107.9,"h":107.9,"l":107.89,"n":3,"o":107.89,"t":"2026-10-19T23:30:00Z","v":1004,"vw":107.895015},{"c":106.91,"h":106.91,"l":106.91,"n":1,"o":106.91,"t":"2026-10-20T13:15:00Z","v":181,"vw":106.91},{"c":106.96,"h":106.97,"l":106.9,"n":13,"o":106.92,"t":"2026-10-20T13:30:00Z","v":2192,"vw":106.931784},{"c":107.06,"h":107.06,"l":107.06,"n":2,"o":107.06,"t":"2026-10-20T13:45:00Z","v":170,"vw":107.06},{"c":107.3,"h":107.33,"l":107.11,"n":44,"o":107.11,"t":"2026-10-20T14:00:00Z","v":7884,"vw":107.158866},{"c":107.61,"h":107.61,"l":107.25,"n":8,"o":107.25,"t":"2026-10-20T14:15:00Z","v":3301,"vw":107.347576},{"c":107.79,"h":107.79,"l":107.52,"n":25,"o":107.65,"t":"2026-10-20T14:30:00Z","v":3868,"vw":107.568025},{"c":107.69,"h":107.695,"l":107.69,"n":5,"o":107.695,"t":"2026-10-20T14:45:00Z","v":626,"vw":107.694038},{"c":107.53,"h":107.565,"l":107.53,"n":3,"o":107.565,"t":"2026-10-20T15:00:00Z","v":380,"vw":107.555141},{"c":107.38,"h":107.57,"l":107.38,"n":6,"o":107.4925,"t":"2026-10-20T15:15:00Z","v":15569,"vw":107.392126},{"c":107.48,"h":107.48,"l":107.42,"n":3,"o":107.42,"t":"2026-10-20T15:45:00Z","v":1125,"vw":107.425333},{"c":107.45,"h":107.45,"l":107.45,"n":1,"o":107.45,"t":"2026-10-20T16:15:00Z","v":100,"vw":107.45},{"c":107.47,"h":107.47,"l":107.47,"n":1,"o":107.47,"t":"2026-10-20T16:45:00Z","v":100,"vw":107.47},{"c":107.6,"h":107.6,"l":107.57,"n":2,"o":107.57,"t":"2026-10-20T18:00:00Z","v":200,"vw":107.585},{"c":107.4501,"h":107.555,"l":107.45,"n":6,"o":107.555,"t":"2026-10-20T18:45:00Z","v":1454,"vw":107.466868},{"c":107.5899,"h":107.5899,"l":107.515,"n":2,"o":107.515,"t":"2026-10-20T19:15:00Z","v":389,"vw":107.570646},{"c":107.43,"h":107.5,"l":107.415,"n":13,"o":107.5,"t":"2026-10-20T19:30:00Z","v":3185,"vw":107.434351},{"c":107.43,"h":107.43,"l":107.43,"n":2,"o":107.43,"t":"2026-10-20T20:00:00Z","v":102,"vw":107.43},{"c":107.93,"h":107.93,"l":107.93,"n":6,"o":107.93,"t":"2026-10-21T13:30:00Z","v":231,"vw":107.93},{"c":107.66,"h":107.6699,"l":107.6,"n":15,"o":107.64,"t":"2026-10-21T13:45:00Z","v":5150,"vw":107.649598},{"c":107.49,"h":107.49,"l":107.49,"n":1,"o":107.49,"t":"2026-10-21T14:15:00Z","v":100,"vw":107.49},{"c":107.6,"h":107.6,"l":107.54,"n":4,"o":107.54,"t":"2026-10-21T14:30:00Z","v":329,"vw":107.571014},{"c":107.48,"h":107.6363,"l":107.48,"n":5,"o":107.6363,"t":"2026-10-21T14:45:00Z","v":408,"vw":107.540115},{"c":107.74,"h":107.74,"l":107.74,"n":2,"o":107.74,"t":"2026-10-21T15:30:00Z","v":200,"vw":107.74},{"c":107.72,"h":107.72,"l":107.72,"n":4,"o":107.72,"t":"2026-10-21T15:45:00Z","v":261,"vw":107.72},{"c":107.6,"h":107.6,"l":107.6,"n":1,"o":107.6,"t":"2026-10-21T16:00:00Z","v":800,"vw":107.6},{"c":107.88,"h":107.88,"l":107.88,"n":1,"o":107.88,"t":"2026-10-21T16:30:00Z","v":200,"vw":107.88},{"c":107.32,"h":107.51,"l":107.32,"n":6,"o":107.49,"t":"2026-10-21T18:45:00Z","v":727,"vw":107.469832},{"c":107.59,"h":107.65,"l":107.58,"n":7,"o":107.65,"t":"2026-10-21T19:45:00Z","v":558,"vw":107.612},{"c":106.94,"h":106.94,"l":106.94,"n":1,"o":106.94,"t":"2026-10-22T13:45:00Z","v":125,"vw":106.94},{"c":106.59,"h":106.59,"l":106.59,"n":5,"o":106.59,"t":"2026-10-22T14:45:00Z","v":284,"vw":106.59},{"c":106.55,"h":106.55,"l":106.55,"n":3,"o":106.55,"t":"2026-10-22T15:00:00Z","v":500,"vw":106.55},{"c":106.8699,"h":106.8699,"l":106.8699,"n":1,"o":106.8699,"t":"2026-10-22T18:00:00Z","v":307,"vw":106.8699},{"c":106.83,"h":106.83,"l":106.83,"n":1,"o":106.83,"t":"2026-10-22T18:30:00Z","v":191,"vw":106.83},{"c":106.84,"h":106.84,"l":106.84,"n":1,"o":106.84,"t":"2026-10-22T18:45:00Z","v":100,"vw":106.84},{"c":106.88,"h":106.88,"l":106.88,"n":6,"o":106.88,"t":"2026-10-22T19:45:00Z","v":221,"vw":106.88}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.6814086228117384,"strike":116.37182754376524,"iv":0.39592797658891415,"gamma":0.02669057236417824,"theta":-0.06850205289857743,"vega":0.09558744787780274,"rho":0.019037423179302602,"breakevenPct":10.446870632955932},{"delta":0.3,"premium":1.5384648489579111,"strike":112.23070302084177,"iv":0.281417823706708,"gamma":0.04131797228085736,"theta":-0.054415843543576,"vega":0.10437017327083387,"rho":0.022932328787883663,"breakevenPct":6.438831952091127},{"delta":0.35,"premium":1.760527512236666,"strike":110.59868121940833,"iv":0.25754153180989875,"gamma":0.04768893183618663,"theta":-0.05392190442048939,"vega":0.11119162518776715,"rho":0.026796815843714503,"breakevenPct":5.119718816473301},{"delta":0.4,"premium":2,"strike":109.42684255655847,"iv":0.24320150728243356,"gamma":0.053005044423719394,"theta":-0.0538164288617085,"vega":0.116123012363121,"rho":0.030679246981787884,"breakevenPct":4.247426538292792},{"delta":0.45,"premium":2.136516732099496,"strike":108.31741633950251,"iv":0.2173051027197835,"gamma":0.060536121248336044,"theta":-0.050309204777241,"vega":0.11886290039815874,"rho":0.034571422059512906,"breakevenPct":3.3372032228477204},{"delta":0.5,"premium":2.4124675814721694,"strike":107.43341978274088,"iv":0.20796471792468196,"gamma":0.0635543167083726,"theta":-0.048818337831130716,"vega":0.11977060994915127,"rho":0.038635228119760626,"breakevenPct":2.7683349074704733},{"delta":0.55,"premium":2.899139414802067,"strike":106.58175559380379,"iv":0.21381583476764202,"gamma":0.061430464716006876,"theta":-0.049831153184165235,"vega":0.11889621342512909,"rho":0.042655482227918234,"breakevenPct":2.4268596138589986},{"delta":0.6,"premium":3.35,"strike":105.82236842105263,"iv":0.21640328947368423,"gamma":0.05939605263157894,"theta":-0.049897368421052635,"vega":0.11588355263157894,"rho":0.046599631492135155,"breakevenPct":2.1382119053435256},{"delta":0.65,"premium":3.35,"strike":105.27412280701755,"iv":0.18740109649122808,"gamma":0.06586535087719297,"theta":-0.04309912280701754,"vega":0.11089451754385965,"rho":0.05065702507954065,"breakevenPct":1.625290664260579},{"delta":0.7,"premium":4.622206303724926,"strike":103.91977077363897,"iv":0.2246527220630372,"gamma":0.05143037249283669,"theta":-0.04812034383954154,"vega":0.10471862464183383,"rho":0.054316468679492344,"breakevenPct":1.5484377200235926},{"delta":0.75,"premium":5.8238903394255885,"strike":102.53263707571801,"iv":0.24715195822454308,"gamma":0.04265665796344647,"theta":-0.04870548302872063,"vega":0.09555456919060051,"rho":0.05785523976636453,"breakevenPct":1.3749368866938863},{"delta":0.8,"premium":8.05272108843538,"strike":100.19727891156462,"iv":0.3003734693877553,"gamma":0.030968027210884326,"theta":-0.051965986394557837,"vega":0.0843299319727891,"rho":0.060666832445273176,"breakevenPct":1.275273209345582},{"delta":0.85,"premium":10.000475367329301,"strike":97.96456352636127,"iv":0.31062575626620575,"gamma":0.02423794295592048,"theta":-0.04495030250648228,"vega":0.06804926534140016,"rho":0.06355417856646192,"breakevenPct":1.0086726190866988},{"delta":0.9,"premium":11.858729472774419,"strike":95.80380293863439,"iv":0.31585479688850476,"gamma":0.018014952463267064,"theta":-0.037041918755401894,"vega":0.051541054451166794,"rho":0.06649647740039101,"breakevenPct":0.7256571304891583}],"put":[{"delta":0.2,"premium":1.244345130647928,"strike":98.57916817092901,"iv":0.36987383587396405,"gamma":0.028939515316931615,"theta":-0.04948215397881804,"vega":0.08389112781480464,"rho":-0.01891925086075613,"breakevenPct":8.936620820436293},{"delta":0.25,"premium":1.5,"strike":101.28310253592653,"iv":0.3214793637744138,"gamma":0.033208944699707574,"theta":-0.0494015524637566,"vega":0.0954278406468698,"rho":-0.02350570279763751,"breakevenPct":6.646088027694193},{"delta":0.3,"premium":1.5,"strike":103.49533381459344,"iv":0.2551311839714586,"gamma":0.04603057328360889,"theta":-0.04161720440799803,"vega":0.10432264385938055,"rho":-0.02817241282553134,"breakevenPct":4.57639447435238},{"delta":0.35,"premium":1.5270530604184698,"strike":105.05410612083693,"iv":0.20826684442620985,"gamma":0.05906645233223231,"theta":-0.03530165420213824,"vega":0.111355503999422,"rho":-0.03286545022190818,"breakevenPct":3.1433664364683858},{"delta":0.4,"premium":1.9164942883521499,"strike":105.8329885767043,"iv":0.21506045900467613,"gamma":0.05958957799961931,"theta":-0.03764165067629827,"vega":0.11601084113154639,"rho":-0.03743172568903274,"breakevenPct":2.779017551868234},{"delta":0.45,"premium":2.35467542275091,"strike":106.6168268221755,"iv":0.22082436910292538,"gamma":0.059330574046091114,"theta":-0.03959701526794642,"vega":0.11879226899710123,"rho":-0.041852021826269376,"breakevenPct":2.4556317009618702},{"delta":0.5,"premium":2.6414688427299704,"strike":107.37982195845697,"iv":0.21233323442136498,"gamma":0.06240445103857567,"theta":-0.037841246290801184,"vega":0.11974807121661721,"rho":-0.046310458655386,"breakevenPct":2.010112449956913},{"delta":0.55,"premium":3.028532608695655,"strike":108.22282608695653,"iv":0.20657826086956535,"gamma":0.06425706521739127,"theta":-0.0357951086956522,"vega":0.11914347826086956,"rho":-0.05091677163072126,"breakevenPct":1.5835490801390333},{"delta":0.6,"premium":4.264589515331354,"strike":109.42334322453017,"iv":0.24904164193867456,"gamma":0.051159149357072206,"theta":-0.04240296735905044,"vega":0.11576211671612266,"rho":-0.05577392891264483,"breakevenPct":1.616798963017156},{"delta":0.65,"premium":4.882789317507418,"strike":110.41246290801188,"iv":0.24656884272997032,"gamma":0.04942818991097923,"theta":-0.03913887240356083,"vega":0.11076706231454006,"rho":-0.06046528720705852,"breakevenPct":1.2697780640055478},{"delta":0.7,"premium":5.986068702290076,"strike":111.77480916030534,"iv":0.26222328244274806,"gamma":0.044061068702290075,"theta":-0.038672137404580156,"vega":0.10470076335877863,"rho":-0.06543674904233267,"breakevenPct":1.0274033038517651},{"delta":0.75,"premium":7.1734983766233755,"strike":113.23133116883116,"iv":0.2706028409090909,"gamma":0.03872118506493507,"theta":-0.035096347402597414,"vega":0.09515560064935066,"rho":-0.0704749219542288,"breakevenPct":0.7756490344393983},{"delta":0.8,"premium":8.086647727272727,"strike":114.44886363636364,"iv":0.2600914772727273,"gamma":0.03462215909090909,"theta":-0.027182386363636363,"vega":0.0822903409090909,"rho":-0.07532861699104074,"breakevenPct":0.4908778259160739},{"delta":0.85,"premium":8.999797077922077,"strike":115.6663961038961,"iv":0.24958011363636365,"gamma":0.030523133116883122,"theta":-0.019268425324675334,"vega":0.06942508116883118,"rho":-0.08018231202785267,"breakevenPct":0.20610661739275016},{"delta":0.9,"premium":10.340740740740802,"strike":117.25925925925932,"iv":0.24080000000000135,"gamma":0.02493333333333314,"theta":-0.010448148148148258,"vega":0.05288518518518517,"rho":-0.08533307825259286,"breakevenPct":0.029581285001739677}]},"raw":{"call":[{"delta":0.25,"premium":1.6814086228117384,"strike":116.37182754376524,"iv":0.39592797658891415,"gamma":0.02669057236417824,"theta":-0.06850205289857743,"vega":0.09558744787780274,"rho":0.019037423179302602,"breakevenPct":10.446870632955932},{"delta":0.3,"premium":1.5384648489579111,"strike":112.23070302084177,"iv":0.281417823706708,"gamma":0.04131797228085736,"theta":-0.054415843543576,"vega":0.10437017327083387,"rho":0.022932328787883663,"breakevenPct":6.438831952091127},{"delta":0.35,"premium":1.760527512236666,"strike":110.59868121940833,"iv":0.25754153180989875,"gamma":0.04768893183618663,"theta":-0.05392190442048939,"vega":0.11119162518776715,"rho":0.026796815843714503,"breakevenPct":5.119718816473301},{"delta":0.4,"premium":2,"strike":109.42684255655847,"iv":0.24320150728243356,"gamma":0.053005044423719394,"theta":-0.0538164288617085,"vega":0.116123012363121,"rho":0.030679246981787884,"breakevenPct":4.247426538292792},{"delta":0.45,"premium":2.136516732099496,"strike":108.31741633950251,"iv":0.2173051027197835,"gamma":0.060536121248336044,"theta":-0.050309204777241,"vega":0.11886290039815874,"rho":0.034571422059512906,"breakevenPct":3.3372032228477204},{"delta":0.5,"premium":2.4124675814721694,"strike":107.43341978274088,"iv":0.20796471792468196,"gamma":0.0635543167083726,"theta":-0.048818337831130716,"vega":0.11977060994915127,"rho":0.038635228119760626,"breakevenPct":2.7683349074704733},{"delta":0.55,"premium":2.899139414802067,"strike":106.58175559380379,"iv":0.21381583476764202,"gamma":0.061430464716006876,"theta":-0.049831153184165235,"vega":0.11889621342512909,"rho":0.042655482227918234,"breakevenPct":2.4268596138589986},{"delta":0.6,"premium":3.35,"strike":105.82236842105263,"iv":0.21640328947368423,"gamma":0.05939605263157894,"theta":-0.049897368421052635,"vega":0.11588355263157894,"rho":0.046599631492135155,"breakevenPct":2.1382119053435256},{"delta":0.65,"premium":3.35,"strike":105.27412280701755,"iv":0.18740109649122808,"gamma":0.06586535087719297,"theta":-0.04309912280701754,"vega":0.11089451754385965,"rho":0.05065702507954065,"breakevenPct":1.625290664260579},{"delta":0.7,"premium":4.622206303724926,"strike":103.91977077363897,"iv":0.2246527220630372,"gamma":0.05143037249283669,"theta":-0.04812034383954154,"vega":0.10471862464183383,"rho":0.054316468679492344,"breakevenPct":1.5484377200235926},{"delta":0.75,"premium":5.8238903394255885,"strike":102.53263707571801,"iv":0.24715195822454308,"gamma":0.04265665796344647,"theta":-0.04870548302872063,"vega":0.09555456919060051,"rho":0.05785523976636453,"breakevenPct":1.3749368866938863},{"delta":0.8,"premium":8.05272108843538,"strike":100.19727891156462,"iv":0.3003734693877553,"gamma":0.030968027210884326,"theta":-0.051965986394557837,"vega":0.0843299319727891,"rho":0.060666832445273176,"breakevenPct":1.275273209345582},{"delta":0.85,"premium":10.000475367329301,"strike":97.96456352636127,"iv":0.31062575626620575,"gamma":0.02423794295592048,"theta":-0.04495030250648228,"vega":0.06804926534140016,"rho":0.06355417856646192,"breakevenPct":1.0086726190866988},{"delta":0.9,"premium":11.858729472774419,"strike":95.80380293863439,"iv":0.31585479688850476,"gamma":0.018014952463267064,"theta":-0.037041918755401894,"vega":0.051541054451166794,"rho":0.06649647740039101,"breakevenPct":0.7256571304891583}],"put":[{"delta":0.2,"premium":1.244345130647928,"strike":98.57916817092901,"iv":0.36987383587396405,"gamma":0.028939515316931615,"theta":-0.04948215397881804,"vega":0.08389112781480464,"rho":-0.01891925086075613,"breakevenPct":8.936620820436293},{"delta":0.25,"premium":1.5,"strike":101.28310253592653,"iv":0.3214793637744138,"gamma":0.033208944699707574,"theta":-0.0494015524637566,"vega":0.0954278406468698,"rho":-0.02350570279763751,"breakevenPct":6.646088027694193},{"delta":0.3,"premium":1.5,"strike":103.49533381459344,"iv":0.2551311839714586,"gamma":0.04603057328360889,"theta":-0.04161720440799803,"vega":0.10432264385938055,"rho":-0.02817241282553134,"breakevenPct":4.57639447435238},{"delta":0.35,"premium":1.5270530604184698,"strike":105.05410612083693,"iv":0.20826684442620985,"gamma":0.05906645233223231,"theta":-0.03530165420213824,"vega":0.111355503999422,"rho":-0.03286545022190818,"breakevenPct":3.1433664364683858},{"delta":0.4,"premium":1.9164942883521499,"strike":105.8329885767043,"iv":0.21506045900467613,"gamma":0.05958957799961931,"theta":-0.03764165067629827,"vega":0.11601084113154639,"rho":-0.03743172568903274,"breakevenPct":2.779017551868234},{"delta":0.45,"premium":2.35467542275091,"strike":106.6168268221755,"iv":0.22082436910292538,"gamma":0.059330574046091114,"theta":-0.03959701526794642,"vega":0.11879226899710123,"rho":-0.041852021826269376,"breakevenPct":2.4556317009618702},{"delta":0.5,"premium":2.6414688427299704,"strike":107.37982195845697,"iv":0.21233323442136498,"gamma":0.06240445103857567,"theta":-0.037841246290801184,"vega":0.11974807121661721,"rho":-0.046310458655386,"breakevenPct":2.010112449956913},{"delta":0.55,"premium":3.028532608695655,"strike":108.22282608695653,"iv":0.20657826086956535,"gamma":0.06425706521739127,"theta":-0.0357951086956522,"vega":0.11914347826086956,"rho":-0.05091677163072126,"breakevenPct":1.5835490801390333},{"delta":0.6,"premium":4.264589515331354,"strike":109.42334322453017,"iv":0.24904164193867456,"gamma":0.051159149357072206,"theta":-0.04240296735905044,"vega":0.11576211671612266,"rho":-0.05577392891264483,"breakevenPct":1.616798963017156},{"delta":0.65,"premium":4.882789317507418,"strike":110.41246290801188,"iv":0.24656884272997032,"gamma":0.04942818991097923,"theta":-0.03913887240356083,"vega":0.11076706231454006,"rho":-0.06046528720705852,"breakevenPct":1.2697780640055478},{"delta":0.7,"premium":5.986068702290076,"strike":111.77480916030534,"iv":0.26222328244274806,"gamma":0.044061068702290075,"theta":-0.038672137404580156,"vega":0.10470076335877863,"rho":-0.06543674904233267,"breakevenPct":1.0274033038517651},{"delta":0.75,"premium":7.1734983766233755,"strike":113.23133116883116,"iv":0.2706028409090909,"gamma":0.03872118506493507,"theta":-0.035096347402597414,"vega":0.09515560064935066,"rho":-0.0704749219542288,"breakevenPct":0.7756490344393983},{"delta":0.8,"premium":8.086647727272727,"strike":114.44886363636364,"iv":0.2600914772727273,"gamma":0.03462215909090909,"theta":-0.027182386363636363,"vega":0.0822903409090909,"rho":-0.07532861699104074,"breakevenPct":0.4908778259160739},{"delta":0.85,"premium":8.999797077922077,"strike":115.6663961038961,"iv":0.24958011363636365,"gamma":0.030523133116883122,"theta":-0.019268425324675334,"vega":0.06942508116883118,"rho":-0.08018231202785267,"breakevenPct":0.20610661739275016},{"delta":0.9,"premium":10.340740740740802,"strike":117.25925925925932,"iv":0.24080000000000135,"gamma":0.02493333333333314,"theta":-0.010448148148148258,"vega":0.05288518518518517,"rho":-0.08533307825259286,"breakevenPct":0.029581285001739677}]}},"errors":["fundamentals:provider_http_429"],"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"}}