{"symbol":"USCI","url":"https://intraalpha.com/companies/USCI","capturedAt":"2026-10-23T04:43:09.910Z","state":"ready","quote":{"symbol":"USCI","last_price":110.805,"prev_close":110.9152,"regular_close":110.805,"change":-0.1102,"change_pct":-0.0994,"regular_change":-0.1102,"regular_change_pct":-0.0994,"extended_change":0,"extended_change_pct":0,"bid":104.5,"ask":117.13,"bid_size":100,"ask_size":100,"volume":8985,"vwap":110.703259,"open":111.13,"high":111.13,"low":110.2009,"close":110.805,"trade_count":217,"last_trade_at":"2026-10-23T00:00:00.120744997Z","last_quote_at":"2026-10-22T20:51:23.690238794Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:43:04.30395659-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":416000000,"net_expense_ratio":0.0105,"portfolio_turnover":null,"dividend_yield":0,"inception_date":"2010-08-10","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:43:09.599901+00:00"},"optionObservedAt":"2026-10-22T19:54:58.564Z","bars":[{"c":110.17,"h":110.26,"l":110.105,"n":39,"o":110.26,"t":"2026-10-16T13:30:00Z","v":2527,"vw":110.200314},{"c":110.17,"h":110.17,"l":110.17,"n":2,"o":110.17,"t":"2026-10-16T13:40:00Z","v":301,"vw":110.17},{"c":110.13,"h":110.13,"l":110.13,"n":1,"o":110.13,"t":"2026-10-16T13:45:00Z","v":100,"vw":110.13},{"c":109.92,"h":109.92,"l":109.92,"n":3,"o":109.92,"t":"2026-10-16T14:20:00Z","v":116,"vw":109.92},{"c":109.89,"h":109.89,"l":109.89,"n":1,"o":109.89,"t":"2026-10-16T15:10:00Z","v":119,"vw":109.89},{"c":110.1,"h":110.1,"l":110.1,"n":1,"o":110.1,"t":"2026-10-16T15:15:00Z","v":280,"vw":110.1},{"c":109.9799,"h":109.9799,"l":109.88,"n":8,"o":109.88,"t":"2026-10-16T15:30:00Z","v":1008,"vw":109.959022},{"c":110.315,"h":110.325,"l":110.315,"n":4,"o":110.325,"t":"2026-10-16T16:00:00Z","v":396,"vw":110.320776},{"c":110.445,"h":110.445,"l":110.445,"n":2,"o":110.445,"t":"2026-10-16T16:15:00Z","v":110,"vw":110.445},{"c":111.1248,"h":111.1248,"l":111.1248,"n":2,"o":111.1248,"t":"2026-10-16T16:50:00Z","v":117,"vw":111.1248},{"c":111.0237,"h":111.11,"l":111.0237,"n":3,"o":111.11,"t":"2026-10-16T17:30:00Z","v":312,"vw":111.060423},{"c":111,"h":111,"l":111,"n":1,"o":111,"t":"2026-10-16T17:35:00Z","v":100,"vw":111},{"c":110.74,"h":110.74,"l":110.74,"n":3,"o":110.74,"t":"2026-10-16T17:45:00Z","v":323,"vw":110.74},{"c":111.165,"h":111.165,"l":111.165,"n":1,"o":111.165,"t":"2026-10-16T18:35:00Z","v":100,"vw":111.165},{"c":111.01,"h":111.05,"l":111.01,"n":4,"o":111.05,"t":"2026-10-16T19:00:00Z","v":1871,"vw":111.01428},{"c":111.22,"h":111.22,"l":111.1,"n":5,"o":111.1,"t":"2026-10-16T19:15:00Z","v":322,"vw":111.156872},{"c":111.35,"h":111.35,"l":111.32,"n":6,"o":111.32,"t":"2026-10-16T19:50:00Z","v":700,"vw":111.337106},{"c":111.6,"h":111.9,"l":111.34,"n":39,"o":111.34,"t":"2026-10-19T13:30:00Z","v":5053,"vw":111.612854},{"c":111.2,"h":111.2,"l":111.2,"n":2,"o":111.2,"t":"2026-10-19T13:35:00Z","v":200,"vw":111.2},{"c":111.1,"h":111.12,"l":111.1,"n":4,"o":111.1,"t":"2026-10-19T14:05:00Z","v":400,"vw":111.105},{"c":111.25,"h":111.25,"l":111.2,"n":2,"o":111.2,"t":"2026-10-19T14:20:00Z","v":378,"vw":111.216005},{"c":111.2,"h":111.22,"l":111.2,"n":8,"o":111.22,"t":"2026-10-19T15:10:00Z","v":638,"vw":111.206667},{"c":111.25,"h":111.25,"l":111.2,"n":5,"o":111.2118,"t":"2026-10-19T15:15:00Z","v":575,"vw":111.224012},{"c":111.785,"h":111.785,"l":111.785,"n":1,"o":111.785,"t":"2026-10-19T16:30:00Z","v":100,"vw":111.785},{"c":111.9322,"h":111.9322,"l":111.9,"n":5,"o":111.9,"t":"2026-10-19T17:25:00Z","v":567,"vw":111.907383},{"c":111.76,"h":111.76,"l":111.76,"n":4,"o":111.76,"t":"2026-10-19T18:15:00Z","v":230,"vw":111.76},{"c":111.65,"h":111.65,"l":111.65,"n":3,"o":111.65,"t":"2026-10-19T18:20:00Z","v":217,"vw":111.65},{"c":111.515,"h":111.55,"l":111.515,"n":4,"o":111.55,"t":"2026-10-19T18:25:00Z","v":360,"vw":111.534886},{"c":111.4067,"h":111.46,"l":111.4067,"n":2,"o":111.46,"t":"2026-10-19T18:45:00Z","v":360,"vw":111.445194},{"c":111.46,"h":111.46,"l":111.4,"n":2,"o":111.4,"t":"2026-10-19T18:50:00Z","v":1459,"vw":111.41904},{"c":111.46,"h":111.46,"l":111.46,"n":1,"o":111.46,"t":"2026-10-19T19:00:00Z","v":200,"vw":111.46},{"c":111.46,"h":111.46,"l":111.46,"n":1,"o":111.46,"t":"2026-10-19T19:05:00Z","v":122,"vw":111.46},{"c":111.51,"h":111.59,"l":111.51,"n":7,"o":111.59,"t":"2026-10-19T19:25:00Z","v":842,"vw":111.54385},{"c":111.51,"h":111.51,"l":111.51,"n":3,"o":111.51,"t":"2026-10-19T19:30:00Z","v":759,"vw":111.51},{"c":111.52,"h":111.52,"l":111.52,"n":1,"o":111.52,"t":"2026-10-19T19:40:00Z","v":200,"vw":111.52},{"c":111.73,"h":111.73,"l":111.73,"n":14,"o":111.73,"t":"2026-10-20T13:30:00Z","v":573,"vw":111.73},{"c":111.38,"h":111.38,"l":111.38,"n":2,"o":111.38,"t":"2026-10-20T13:45:00Z","v":197,"vw":111.38},{"c":111.2491,"h":111.2491,"l":111.2491,"n":1,"o":111.2491,"t":"2026-10-20T14:05:00Z","v":100,"vw":111.2491},{"c":110.92,"h":111.1,"l":110.92,"n":5,"o":111.1,"t":"2026-10-20T14:15:00Z","v":511,"vw":111.00238},{"c":110.96,"h":110.96,"l":110.96,"n":3,"o":110.96,"t":"2026-10-20T14:20:00Z","v":1013,"vw":110.96},{"c":110.7,"h":110.7,"l":110.7,"n":4,"o":110.7,"t":"2026-10-20T14:25:00Z","v":301,"vw":110.7},{"c":110.525,"h":110.555,"l":110.525,"n":7,"o":110.555,"t":"2026-10-20T14:30:00Z","v":292,"vw":110.54},{"c":110.52,"h":110.52,"l":110.52,"n":2,"o":110.52,"t":"2026-10-20T14:50:00Z","v":905,"vw":110.52},{"c":110.925,"h":110.925,"l":110.925,"n":3,"o":110.925,"t":"2026-10-20T15:50:00Z","v":200,"vw":110.925},{"c":111.1547,"h":111.1547,"l":111.1547,"n":1,"o":111.1547,"t":"2026-10-20T16:05:00Z","v":100,"vw":111.1547},{"c":111.3623,"h":111.3623,"l":111.3623,"n":2,"o":111.3623,"t":"2026-10-20T17:25:00Z","v":176,"vw":111.3623},{"c":111.24,"h":111.24,"l":111.24,"n":2,"o":111.24,"t":"2026-10-20T18:00:00Z","v":200,"vw":111.24},{"c":111.27,"h":111.27,"l":111.27,"n":1,"o":111.27,"t":"2026-10-20T19:00:00Z","v":784,"vw":111.27},{"c":111.04,"h":111.04,"l":111.04,"n":3,"o":111.04,"t":"2026-10-21T13:30:00Z","v":185,"vw":111.04},{"c":110.9928,"h":110.9928,"l":110.9928,"n":2,"o":110.9928,"t":"2026-10-21T14:35:00Z","v":116,"vw":110.9928},{"c":111.0962,"h":111.0962,"l":111.0962,"n":1,"o":111.0962,"t":"2026-10-21T15:05:00Z","v":100,"vw":111.0962},{"c":110.84,"h":110.85,"l":110.84,"n":2,"o":110.85,"t":"2026-10-21T15:10:00Z","v":200,"vw":110.845},{"c":110.825,"h":110.84,"l":110.825,"n":5,"o":110.84,"t":"2026-10-21T15:25:00Z","v":449,"vw":110.835791},{"c":110.66,"h":110.66,"l":110.66,"n":3,"o":110.66,"t":"2026-10-21T15:50:00Z","v":220,"vw":110.66},{"c":110.67,"h":110.67,"l":110.67,"n":2,"o":110.67,"t":"2026-10-21T16:25:00Z","v":143,"vw":110.67},{"c":110.5,"h":110.5,"l":110.5,"n":2,"o":110.5,"t":"2026-10-21T16:55:00Z","v":200,"vw":110.5},{"c":110.625,"h":110.625,"l":110.625,"n":1,"o":110.625,"t":"2026-10-21T17:25:00Z","v":125,"vw":110.625},{"c":110.48,"h":110.64,"l":110.47,"n":21,"o":110.47,"t":"2026-10-21T17:35:00Z","v":5111,"vw":110.483746},{"c":110.606,"h":110.606,"l":110.606,"n":2,"o":110.606,"t":"2026-10-21T17:45:00Z","v":122,"vw":110.606},{"c":111.0089,"h":111.0089,"l":111.0089,"n":2,"o":111.0089,"t":"2026-10-21T18:55:00Z","v":145,"vw":111.0089},{"c":111.095,"h":111.095,"l":111.095,"n":1,"o":111.095,"t":"2026-10-21T19:05:00Z","v":100,"vw":111.095},{"c":110.93,"h":110.95,"l":110.93,"n":7,"o":110.95,"t":"2026-10-21T19:20:00Z","v":605,"vw":110.933333},{"c":110.76,"h":110.76,"l":110.76,"n":3,"o":110.76,"t":"2026-10-21T19:25:00Z","v":273,"vw":110.76},{"c":110.835,"h":110.835,"l":110.835,"n":2,"o":110.835,"t":"2026-10-21T19:35:00Z","v":314,"vw":110.835},{"c":110.75,"h":110.75,"l":110.75,"n":4,"o":110.75,"t":"2026-10-21T19:45:00Z","v":256,"vw":110.75},{"c":111.13,"h":111.13,"l":111.13,"n":9,"o":111.13,"t":"2026-10-22T13:30:00Z","v":371,"vw":111.13},{"c":110.55,"h":110.55,"l":110.55,"n":3,"o":110.55,"t":"2026-10-22T14:25:00Z","v":201,"vw":110.55},{"c":110.5517,"h":110.5517,"l":110.5517,"n":1,"o":110.5517,"t":"2026-10-22T14:55:00Z","v":162,"vw":110.5517},{"c":110.5274,"h":110.5274,"l":110.495,"n":2,"o":110.495,"t":"2026-10-22T15:05:00Z","v":303,"vw":110.513499},{"c":110.37,"h":110.39,"l":110.37,"n":6,"o":110.37,"t":"2026-10-22T15:10:00Z","v":441,"vw":110.376667},{"c":110.2009,"h":110.2009,"l":110.2009,"n":2,"o":110.2009,"t":"2026-10-22T15:15:00Z","v":292,"vw":110.2009},{"c":110.42,"h":110.42,"l":110.42,"n":1,"o":110.42,"t":"2026-10-22T15:20:00Z","v":130,"vw":110.42},{"c":110.475,"h":110.475,"l":110.475,"n":2,"o":110.475,"t":"2026-10-22T16:25:00Z","v":155,"vw":110.475},{"c":110.37,"h":110.37,"l":110.37,"n":2,"o":110.37,"t":"2026-10-22T17:00:00Z","v":227,"vw":110.37},{"c":110.4988,"h":110.4988,"l":110.4988,"n":1,"o":110.4988,"t":"2026-10-22T17:05:00Z","v":250,"vw":110.4988},{"c":110.68,"h":110.68,"l":110.68,"n":5,"o":110.68,"t":"2026-10-22T17:20:00Z","v":380,"vw":110.68},{"c":110.8,"h":110.8,"l":110.8,"n":3,"o":110.8,"t":"2026-10-22T17:35:00Z","v":157,"vw":110.8},{"c":110.845,"h":110.845,"l":110.845,"n":1,"o":110.845,"t":"2026-10-22T18:00:00Z","v":329,"vw":110.845},{"c":110.765,"h":110.765,"l":110.765,"n":1,"o":110.765,"t":"2026-10-22T18:15:00Z","v":127,"vw":110.765},{"c":110.805,"h":110.805,"l":110.805,"n":4,"o":110.805,"t":"2026-10-22T19:20:00Z","v":1615,"vw":110.805},{"c":110.916,"h":110.916,"l":110.916,"n":3,"o":110.916,"t":"2026-10-22T19:40:00Z","v":230,"vw":110.916},{"c":110.835,"h":110.835,"l":110.835,"n":2,"o":110.835,"t":"2026-10-22T19:45:00Z","v":648,"vw":110.835},{"c":110.82,"h":110.82,"l":110.82,"n":2,"o":110.82,"t":"2026-10-22T19:50:00Z","v":226,"vw":110.82}],"history":[{"c":62.2981,"h":62.63,"l":62.14,"n":146,"o":62.45,"t":"2024-10-21T04:00:00Z","v":5832,"vw":62.319223},{"c":62.985,"h":63.08,"l":62.56,"n":109,"o":62.56,"t":"2024-10-22T04:00:00Z","v":8475,"vw":62.913528},{"c":62.68,"h":62.72,"l":62.63,"n":110,"o":62.63,"t":"2024-10-23T04:00:00Z","v":9477,"vw":62.701413},{"c":62.34,"h":62.82,"l":62.11,"n":96,"o":62.82,"t":"2024-10-24T04:00:00Z","v":4390,"vw":62.283845},{"c":62.8502,"h":63.02,"l":62.68,"n":173,"o":62.68,"t":"2024-10-25T04:00:00Z","v":28810,"vw":62.84376},{"c":61.93,"h":62.0779,"l":61.79,"n":262,"o":61.9,"t":"2024-10-28T04:00:00Z","v":29194,"vw":61.922453},{"c":62.0278,"h":62.14,"l":61.9,"n":286,"o":62.14,"t":"2024-10-29T04:00:00Z","v":47450,"vw":62.070249},{"c":62.6521,"h":62.67,"l":61.6,"n":218,"o":61.6,"t":"2024-10-30T04:00:00Z","v":31152,"vw":62.260771},{"c":63.1739,"h":63.2817,"l":62.64,"n":117,"o":62.97,"t":"2024-10-31T04:00:00Z","v":3741,"vw":62.812094},{"c":62.8591,"h":63.5,"l":62.8591,"n":114,"o":63.27,"t":"2024-11-01T04:00:00Z","v":8050,"vw":63.183955},{"c":63.4575,"h":63.53,"l":63,"n":143,"o":63,"t":"2024-11-04T05:00:00Z","v":5038,"vw":63.354227},{"c":63.7899,"h":63.98,"l":63.56,"n":207,"o":63.7513,"t":"2024-11-05T05:00:00Z","v":8591,"vw":63.753811},{"c":62.995,"h":63.65,"l":62.52,"n":171,"o":63.65,"t":"2024-11-06T05:00:00Z","v":6271,"vw":62.889191},{"c":64.2692,"h":64.4299,"l":63.18,"n":404,"o":63.18,"t":"2024-11-07T05:00:00Z","v":9375,"vw":64.082749},{"c":63.31,"h":64.01,"l":63.15,"n":190,"o":64.01,"t":"2024-11-08T05:00:00Z","v":14311,"vw":63.451367},{"c":62.69,"h":63.86,"l":62.517,"n":140,"o":63.86,"t":"2024-11-11T05:00:00Z","v":11866,"vw":62.754523},{"c":62.715,"h":62.86,"l":62.632,"n":156,"o":62.83,"t":"2024-11-12T05:00:00Z","v":11633,"vw":62.713938},{"c":62.68,"h":62.91,"l":62.62,"n":137,"o":62.8,"t":"2024-11-13T05:00:00Z","v":6861,"vw":62.759199},{"c":63.3162,"h":63.52,"l":63.22,"n":99,"o":63.37,"t":"2024-11-14T05:00:00Z","v":2922,"vw":63.39511},{"c":63.1351,"h":63.63,"l":63.1351,"n":152,"o":63.26,"t":"2024-11-15T05:00:00Z","v":18492,"vw":63.395538},{"c":64.0133,"h":64.0985,"l":62.61,"n":175,"o":62.99,"t":"2024-11-18T05:00:00Z","v":15952,"vw":63.664711},{"c":64.26,"h":64.29,"l":63.94,"n":130,"o":64.01,"t":"2024-11-19T05:00:00Z","v":8795,"vw":64.206763},{"c":64.2784,"h":64.33,"l":63.12,"n":182,"o":63.12,"t":"2024-11-20T05:00:00Z","v":10282,"vw":63.991138},{"c":64.4086,"h":64.603,"l":64.22,"n":124,"o":64.6,"t":"2024-11-21T05:00:00Z","v":8022,"vw":64.404439},{"c":65,"h":65.1263,"l":64.59,"n":185,"o":64.59,"t":"2024-11-22T05:00:00Z","v":33174,"vw":64.856965},{"c":64.4606,"h":65.11,"l":64.28,"n":172,"o":65.01,"t":"2024-11-25T05:00:00Z","v":9766,"vw":64.547516},{"c":64.8235,"h":65.2099,"l":64.59,"n":130,"o":64.8186,"t":"2024-11-26T05:00:00Z","v":12636,"vw":64.864702},{"c":64.7857,"h":65.31,"l":64.6737,"n":81,"o":65.31,"t":"2024-11-27T05:00:00Z","v":3043,"vw":64.891362},{"c":64.9555,"h":65.37,"l":64.9555,"n":82,"o":65.37,"t":"2024-11-29T05:00:00Z","v":2551,"vw":65.085816},{"c":64.3848,"h":64.67,"l":64.1928,"n":150,"o":64.67,"t":"2024-12-02T05:00:00Z","v":4588,"vw":64.328203},{"c":64.915,"h":64.9765,"l":64,"n":129,"o":64,"t":"2024-12-03T05:00:00Z","v":6047,"vw":64.794949},{"c":64.7832,"h":65.31,"l":64.64,"n":123,"o":65.31,"t":"2024-12-04T05:00:00Z","v":5341,"vw":65.04069},{"c":65.2358,"h":65.3247,"l":65.1865,"n":122,"o":65.2494,"t":"2024-12-05T05:00:00Z","v":3423,"vw":65.26834},{"c":65.18,"h":65.275,"l":65.07,"n":88,"o":65.09,"t":"2024-12-06T05:00:00Z","v":3297,"vw":65.128796},{"c":65.97,"h":66.23,"l":65.51,"n":192,"o":65.51,"t":"2024-12-09T05:00:00Z","v":12511,"vw":66.026401},{"c":66.3,"h":66.42,"l":65.54,"n":128,"o":65.54,"t":"2024-12-10T05:00:00Z","v":6353,"vw":66.218537},{"c":66.44,"h":66.4585,"l":66.1,"n":128,"o":66.18,"t":"2024-12-11T05:00:00Z","v":11332,"vw":66.301511},{"c":66.35,"h":66.3899,"l":65.93,"n":115,"o":66.14,"t":"2024-12-12T05:00:00Z","v":7973,"vw":66.160846},{"c":66.555,"h":66.76,"l":66.2677,"n":145,"o":66.76,"t":"2024-12-13T05:00:00Z","v":6050,"vw":66.445582},{"c":66.47,"h":66.8739,"l":66.38,"n":180,"o":66.87,"t":"2024-12-16T05:00:00Z","v":7775,"vw":66.676591},{"c":66.05,"h":66.18,"l":65.63,"n":191,"o":65.92,"t":"2024-12-17T05:00:00Z","v":24057,"vw":65.791028},{"c":65.89,"h":66.54,"l":65.88,"n":142,"o":66.21,"t":"2024-12-18T05:00:00Z","v":11476,"vw":66.222209},{"c":65.1195,"h":66.36,"l":65.0616,"n":168,"o":66.36,"t":"2024-12-19T05:00:00Z","v":13123,"vw":65.300097},{"c":65.3905,"h":65.5599,"l":65.19,"n":174,"o":65.19,"t":"2024-12-20T05:00:00Z","v":18592,"vw":65.440209},{"c":65.435,"h":65.65,"l":65.205,"n":157,"o":65.6,"t":"2024-12-23T05:00:00Z","v":10086,"vw":65.421022},{"c":65.9298,"h":66.12,"l":65.81,"n":83,"o":65.81,"t":"2024-12-24T05:00:00Z","v":4916,"vw":65.914048},{"c":65.27,"h":65.7,"l":65.1699,"n":153,"o":65.7,"t":"2024-12-26T05:00:00Z","v":9705,"vw":65.465976},{"c":64.79,"h":65.518,"l":64.68,"n":107,"o":65.31,"t":"2024-12-27T05:00:00Z","v":3630,"vw":65.052148},{"c":65.7957,"h":66.1223,"l":65.72,"n":189,"o":65.99,"t":"2024-12-30T05:00:00Z","v":17591,"vw":65.916656},{"c":65.98,"h":66.1014,"l":65.59,"n":154,"o":65.62,"t":"2024-12-31T05:00:00Z","v":10712,"vw":65.91137},{"c":66.5311,"h":66.9887,"l":66.02,"n":282,"o":66.02,"t":"2025-01-02T05:00:00Z","v":13124,"vw":66.529364},{"c":66.4801,"h":66.6299,"l":66.4114,"n":170,"o":66.53,"t":"2025-01-03T05:00:00Z","v":10326,"vw":66.53172},{"c":66.76,"h":67.48,"l":66.62,"n":372,"o":67.19,"t":"2025-01-06T05:00:00Z","v":82840,"vw":66.904204},{"c":67.13,"h":67.35,"l":67.025,"n":309,"o":67.34,"t":"2025-01-07T05:00:00Z","v":27428,"vw":67.134101},{"c":67.2331,"h":67.2599,"l":66.62,"n":179,"o":67.06,"t":"2025-01-08T05:00:00Z","v":10006,"vw":66.90911},{"c":68.64,"h":68.8,"l":68.0701,"n":275,"o":68.55,"t":"2025-01-10T05:00:00Z","v":12783,"vw":68.457364},{"c":69.11,"h":69.54,"l":68.77,"n":282,"o":69.54,"t":"2025-01-13T05:00:00Z","v":59660,"vw":69.193276},{"c":68.67,"h":69,"l":68.39,"n":239,"o":69,"t":"2025-01-14T05:00:00Z","v":22077,"vw":68.675278},{"c":69.61,"h":69.61,"l":68.94,"n":196,"o":68.97,"t":"2025-01-15T05:00:00Z","v":53045,"vw":69.061338},{"c":69.1247,"h":69.86,"l":68.695,"n":191,"o":69.86,"t":"2025-01-16T05:00:00Z","v":13594,"vw":69.036861},{"c":69.17,"h":69.41,"l":68.84,"n":245,"o":68.84,"t":"2025-01-17T05:00:00Z","v":48224,"vw":69.159089},{"c":68.95,"h":69.29,"l":68.64,"n":258,"o":69.29,"t":"2025-01-21T05:00:00Z","v":34481,"vw":68.833701},{"c":69.41,"h":69.53,"l":68.81,"n":195,"o":68.89,"t":"2025-01-22T05:00:00Z","v":13660,"vw":69.230737},{"c":69.24,"h":69.52,"l":69.06,"n":142,"o":69.51,"t":"2025-01-23T05:00:00Z","v":10204,"vw":69.286377},{"c":69.51,"h":69.63,"l":69.26,"n":173,"o":69.34,"t":"2025-01-24T05:00:00Z","v":13522,"vw":69.413119},{"c":68.67,"h":69.04,"l":68.285,"n":170,"o":69,"t":"2025-01-27T05:00:00Z","v":10549,"vw":68.690762},{"c":68.68,"h":68.8099,"l":68.3879,"n":332,"o":68.5,"t":"2025-01-28T05:00:00Z","v":57106,"vw":68.614757},{"c":69.13,"h":69.3,"l":68.83,"n":209,"o":68.83,"t":"2025-01-29T05:00:00Z","v":10441,"vw":69.062498},{"c":68.97,"h":69.2085,"l":68.8285,"n":156,"o":69.06,"t":"2025-01-30T05:00:00Z","v":6556,"vw":68.975331},{"c":69.03,"h":69.0899,"l":68.4126,"n":385,"o":68.96,"t":"2025-01-31T05:00:00Z","v":25381,"vw":68.902728},{"c":69.65,"h":69.81,"l":69.1,"n":451,"o":69.1,"t":"2025-02-03T05:00:00Z","v":23762,"vw":69.567753},{"c":69.57,"h":69.8299,"l":69.315,"n":315,"o":69.78,"t":"2025-02-04T05:00:00Z","v":24754,"vw":69.527475},{"c":69.59,"h":69.59,"l":69.09,"n":277,"o":69.42,"t":"2025-02-05T05:00:00Z","v":16956,"vw":69.340278},{"c":69.22,"h":69.55,"l":68.78,"n":206,"o":69.55,"t":"2025-02-06T05:00:00Z","v":27837,"vw":69.160145},{"c":69.3117,"h":69.5282,"l":69.0701,"n":218,"o":69.44,"t":"2025-02-07T05:00:00Z","v":9245,"vw":69.327065},{"c":70.51,"h":70.51,"l":69.847,"n":270,"o":69.847,"t":"2025-02-10T05:00:00Z","v":17472,"vw":70.256566},{"c":70.75,"h":70.95,"l":70.376,"n":402,"o":70.95,"t":"2025-02-11T05:00:00Z","v":44872,"vw":70.600831},{"c":70.56,"h":70.74,"l":70.3301,"n":249,"o":70.48,"t":"2025-02-12T05:00:00Z","v":12018,"vw":70.570333},{"c":71.23,"h":71.23,"l":70.465,"n":270,"o":70.53,"t":"2025-02-13T05:00:00Z","v":16792,"vw":71.096319},{"c":70.96,"h":71.62,"l":70.75,"n":202,"o":71.62,"t":"2025-02-14T05:00:00Z","v":14537,"vw":71.139952},{"c":71.82,"h":71.82,"l":70.82,"n":270,"o":70.96,"t":"2025-02-18T05:00:00Z","v":13885,"vw":71.329236},{"c":72.2967,"h":72.89,"l":72,"n":291,"o":72.89,"t":"2025-02-19T05:00:00Z","v":42207,"vw":72.275154},{"c":72.12,"h":72.45,"l":71.9595,"n":254,"o":72.45,"t":"2025-02-20T05:00:00Z","v":14798,"vw":72.126062},{"c":71.05,"h":71.74,"l":70.86,"n":561,"o":71.74,"t":"2025-02-21T05:00:00Z","v":25094,"vw":71.264772},{"c":70.2,"h":70.6967,"l":70.01,"n":851,"o":70.68,"t":"2025-02-24T05:00:00Z","v":52999,"vw":70.226489},{"c":70,"h":70.67,"l":69.41,"n":332,"o":70.67,"t":"2025-02-25T05:00:00Z","v":19900,"vw":69.718577},{"c":69.4927,"h":70.04,"l":69.27,"n":324,"o":70.04,"t":"2025-02-26T05:00:00Z","v":17516,"vw":69.48595},{"c":69.47,"h":70.32,"l":69.37,"n":275,"o":70.32,"t":"2025-02-27T05:00:00Z","v":15503,"vw":69.688827},{"c":68.72,"h":69.35,"l":68.5201,"n":444,"o":69.35,"t":"2025-02-28T05:00:00Z","v":52430,"vw":68.938403},{"c":68.7834,"h":69.25,"l":68.43,"n":446,"o":68.43,"t":"2025-03-03T05:00:00Z","v":20681,"vw":68.868418},{"c":69.3091,"h":69.46,"l":68.43,"n":337,"o":68.43,"t":"2025-03-04T05:00:00Z","v":18673,"vw":69.207384},{"c":69.78,"h":69.78,"l":69.1301,"n":495,"o":69.22,"t":"2025-03-05T05:00:00Z","v":64953,"vw":69.382009},{"c":69.17,"h":69.6087,"l":68.98,"n":409,"o":69.42,"t":"2025-03-06T05:00:00Z","v":52343,"vw":69.307924},{"c":69.6947,"h":69.926,"l":68.89,"n":293,"o":68.89,"t":"2025-03-07T05:00:00Z","v":119224,"vw":69.696107},{"c":69.41,"h":69.8,"l":69.19,"n":331,"o":69.8,"t":"2025-03-10T04:00:00Z","v":22170,"vw":69.470185},{"c":69.64,"h":70.01,"l":69.5101,"n":290,"o":69.81,"t":"2025-03-11T04:00:00Z","v":31212,"vw":69.839333},{"c":69.7,"h":70.02,"l":69.66,"n":177,"o":69.75,"t":"2025-03-12T04:00:00Z","v":10419,"vw":69.779647},{"c":69.92,"h":70.4271,"l":69.775,"n":265,"o":70.13,"t":"2025-03-13T04:00:00Z","v":26397,"vw":70.215279},{"c":69.93,"h":70.1799,"l":69.59,"n":240,"o":69.59,"t":"2025-03-14T04:00:00Z","v":9625,"vw":69.871371},{"c":70.595,"h":70.8,"l":69.82,"n":304,"o":69.82,"t":"2025-03-17T04:00:00Z","v":19148,"vw":70.602878},{"c":70.88,"h":71.2481,"l":70.58,"n":262,"o":71.16,"t":"2025-03-18T04:00:00Z","v":27758,"vw":70.776277},{"c":71.38,"h":71.43,"l":70.89,"n":379,"o":71.15,"t":"2025-03-19T04:00:00Z","v":136241,"vw":71.341539},{"c":71.4731,"h":71.61,"l":71.1,"n":215,"o":71.58,"t":"2025-03-20T04:00:00Z","v":12756,"vw":71.501405},{"c":71,"h":71.44,"l":70.89,"n":156,"o":71.44,"t":"2025-03-21T04:00:00Z","v":14204,"vw":71.079164},{"c":70.8,"h":71.2,"l":70.8,"n":238,"o":71.11,"t":"2025-03-24T04:00:00Z","v":21987,"vw":71.005666},{"c":71.42,"h":71.6801,"l":71.11,"n":218,"o":71.11,"t":"2025-03-25T04:00:00Z","v":20619,"vw":71.3488},{"c":71.45,"h":72,"l":71.3279,"n":366,"o":72,"t":"2025-03-26T04:00:00Z","v":24376,"vw":71.541113},{"c":71.33,"h":71.6016,"l":70.95,"n":184,"o":70.95,"t":"2025-03-27T04:00:00Z","v":12405,"vw":71.378731},{"c":71.59,"h":72.11,"l":71.3,"n":187,"o":72.11,"t":"2025-03-28T04:00:00Z","v":13971,"vw":71.595956},{"c":72.1233,"h":72.24,"l":71.4746,"n":333,"o":71.59,"t":"2025-03-31T04:00:00Z","v":27874,"vw":72.051052},{"c":73.149,"h":73.2,"l":72.18,"n":345,"o":72.18,"t":"2025-04-01T04:00:00Z","v":25166,"vw":72.81174},{"c":74.13,"h":74.13,"l":73.25,"n":389,"o":73.85,"t":"2025-04-02T04:00:00Z","v":41161,"vw":73.89004},{"c":71.7736,"h":72.44,"l":71.535,"n":403,"o":72.44,"t":"2025-04-03T04:00:00Z","v":29930,"vw":71.745138},{"c":68.41,"h":69.1513,"l":68.0201,"n":448,"o":69.06,"t":"2025-04-04T04:00:00Z","v":36517,"vw":68.551107},{"c":66.435,"h":68.63,"l":66.31,"n":507,"o":67.17,"t":"2025-04-07T04:00:00Z","v":48718,"vw":66.952257},{"c":65.2244,"h":66.9364,"l":65.01,"n":347,"o":66.9299,"t":"2025-04-08T04:00:00Z","v":46406,"vw":66.366085},{"c":67.37,"h":67.6406,"l":64.26,"n":311,"o":64.54,"t":"2025-04-09T04:00:00Z","v":19012,"vw":65.617925},{"c":66.5433,"h":66.71,"l":65.91,"n":248,"o":66.21,"t":"2025-04-10T04:00:00Z","v":15573,"vw":66.33825},{"c":67.7349,"h":67.78,"l":66.78,"n":171,"o":66.78,"t":"2025-04-11T04:00:00Z","v":92297,"vw":67.708428},{"c":67.9234,"h":68.11,"l":67.5683,"n":214,"o":68,"t":"2025-04-14T04:00:00Z","v":9729,"vw":67.879422},{"c":67.65,"h":67.89,"l":67.4722,"n":230,"o":67.75,"t":"2025-04-15T04:00:00Z","v":13835,"vw":67.735851},{"c":68.69,"h":68.7399,"l":68.05,"n":330,"o":68.05,"t":"2025-04-16T04:00:00Z","v":23026,"vw":68.402233},{"c":69.31,"h":69.7471,"l":68.8808,"n":158,"o":69.36,"t":"2025-04-17T04:00:00Z","v":10992,"vw":69.097015},{"c":69.275,"h":69.85,"l":69.0881,"n":200,"o":69.85,"t":"2025-04-21T04:00:00Z","v":9916,"vw":69.314092},{"c":70.1955,"h":70.4358,"l":69.85,"n":157,"o":69.85,"t":"2025-04-22T04:00:00Z","v":10551,"vw":70.101946},{"c":70.01,"h":70.52,"l":69.48,"n":193,"o":70.48,"t":"2025-04-23T04:00:00Z","v":13109,"vw":69.945084},{"c":70.8496,"h":70.8938,"l":69.59,"n":172,"o":69.59,"t":"2025-04-24T04:00:00Z","v":6466,"vw":70.488291},{"c":71.2271,"h":71.25,"l":70.88,"n":195,"o":71,"t":"2025-04-25T04:00:00Z","v":9816,"vw":71.075693},{"c":71.06,"h":71.06,"l":70.72,"n":184,"o":70.92,"t":"2025-04-28T04:00:00Z","v":12490,"vw":70.892807},{"c":70.1211,"h":70.65,"l":70.0076,"n":268,"o":70.54,"t":"2025-04-29T04:00:00Z","v":19279,"vw":70.169928},{"c":68.43,"h":70.1,"l":68.43,"n":308,"o":69.2,"t":"2025-04-30T04:00:00Z","v":30012,"vw":68.922344},{"c":68.64,"h":68.69,"l":68.02,"n":499,"o":68.41,"t":"2025-05-01T04:00:00Z","v":83510,"vw":68.531388},{"c":68.6446,"h":69.03,"l":68.4247,"n":173,"o":69.03,"t":"2025-05-02T04:00:00Z","v":4260,"vw":68.589492},{"c":68,"h":68.5,"l":67.93,"n":242,"o":68.5,"t":"2025-05-05T04:00:00Z","v":25835,"vw":68.219219},{"c":69.19,"h":69.6,"l":69.13,"n":315,"o":69.13,"t":"2025-05-06T04:00:00Z","v":19921,"vw":69.356312},{"c":68.76,"h":69.14,"l":68.65,"n":133,"o":69.14,"t":"2025-05-07T04:00:00Z","v":6926,"vw":68.845844},{"c":69.52,"h":69.59,"l":68.78,"n":196,"o":68.78,"t":"2025-05-08T04:00:00Z","v":8609,"vw":69.367212},{"c":70.44,"h":70.44,"l":70,"n":138,"o":70,"t":"2025-05-09T04:00:00Z","v":6882,"vw":70.183778},{"c":70.56,"h":71.27,"l":70.4701,"n":300,"o":71.27,"t":"2025-05-12T04:00:00Z","v":24252,"vw":70.737192},{"c":72.18,"h":72.2944,"l":71.38,"n":262,"o":71.38,"t":"2025-05-13T04:00:00Z","v":19205,"vw":71.946248},{"c":71.8729,"h":72.2,"l":71.8729,"n":166,"o":72.18,"t":"2025-05-14T04:00:00Z","v":14234,"vw":71.949559},{"c":71.54,"h":71.85,"l":70.84,"n":146,"o":71.85,"t":"2025-05-15T04:00:00Z","v":20361,"vw":71.449958},{"c":71.4449,"h":71.69,"l":71.2699,"n":148,"o":71.69,"t":"2025-05-16T04:00:00Z","v":36603,"vw":71.500761},{"c":71.6929,"h":71.9099,"l":71.33,"n":189,"o":71.33,"t":"2025-05-19T04:00:00Z","v":6799,"vw":71.700728},{"c":72.015,"h":72.11,"l":71.59,"n":145,"o":71.8,"t":"2025-05-20T04:00:00Z","v":10581,"vw":71.912613},{"c":71.9399,"h":72.34,"l":71.9399,"n":243,"o":72.32,"t":"2025-05-21T04:00:00Z","v":9532,"vw":72.142043},{"c":71.2728,"h":71.46,"l":70.99,"n":147,"o":70.99,"t":"2025-05-22T04:00:00Z","v":8808,"vw":71.287468},{"c":71.495,"h":71.69,"l":70.96,"n":147,"o":70.96,"t":"2025-05-23T04:00:00Z","v":6618,"vw":71.456933},{"c":71.0443,"h":71.37,"l":70.71,"n":248,"o":70.89,"t":"2025-05-27T04:00:00Z","v":12756,"vw":70.987887},{"c":70.5,"h":70.98,"l":70.5,"n":194,"o":70.76,"t":"2025-05-28T04:00:00Z","v":15177,"vw":70.694142},{"c":69.9394,"h":70.41,"l":69.84,"n":245,"o":70.41,"t":"2025-05-29T04:00:00Z","v":12830,"vw":69.944112},{"c":69.4877,"h":69.68,"l":69.3,"n":237,"o":69.63,"t":"2025-05-30T04:00:00Z","v":13426,"vw":69.48795},{"c":70.2965,"h":70.4952,"l":70.2,"n":186,"o":70.38,"t":"2025-06-02T04:00:00Z","v":5986,"vw":70.360299},{"c":70.91,"h":71.05,"l":70.4,"n":183,"o":70.4,"t":"2025-06-03T04:00:00Z","v":15127,"vw":70.824344},{"c":70.8784,"h":71.36,"l":70.8455,"n":216,"o":71.36,"t":"2025-06-04T04:00:00Z","v":13208,"vw":71.025906},{"c":71.7865,"h":71.955,"l":70.72,"n":210,"o":70.72,"t":"2025-06-05T04:00:00Z","v":10104,"vw":71.793814},{"c":72.489,"h":72.5687,"l":72.2282,"n":189,"o":72.49,"t":"2025-06-06T04:00:00Z","v":8475,"vw":72.387912},{"c":72.939,"h":72.99,"l":72.4012,"n":208,"o":72.73,"t":"2025-06-09T04:00:00Z","v":12898,"vw":72.79664},{"c":72.44,"h":73.0699,"l":72.4,"n":225,"o":73.0699,"t":"2025-06-10T04:00:00Z","v":10046,"vw":72.689412},{"c":73.3767,"h":73.59,"l":72.97,"n":259,"o":73.31,"t":"2025-06-11T04:00:00Z","v":19419,"vw":73.386798},{"c":73.7233,"h":73.7413,"l":73.27,"n":350,"o":73.35,"t":"2025-06-12T04:00:00Z","v":25623,"vw":73.609871},{"c":74.83,"h":75.1,"l":74.33,"n":422,"o":74.46,"t":"2025-06-13T04:00:00Z","v":39393,"vw":74.770718},{"c":75.1207,"h":75.2451,"l":74.1701,"n":257,"o":74.83,"t":"2025-06-16T04:00:00Z","v":12631,"vw":74.899837},{"c":76.0313,"h":76.11,"l":75.49,"n":332,"o":75.8,"t":"2025-06-17T04:00:00Z","v":16232,"vw":75.825316},{"c":76.2435,"h":76.48,"l":75.5,"n":284,"o":76.45,"t":"2025-06-18T04:00:00Z","v":26587,"vw":76.173569},{"c":75.7544,"h":76.2,"l":75.62,"n":233,"o":76.2,"t":"2025-06-20T04:00:00Z","v":12986,"vw":75.928105},{"c":74.16,"h":76.38,"l":74.16,"n":382,"o":75.97,"t":"2025-06-23T04:00:00Z","v":20413,"vw":75.392228},{"c":73.0213,"h":73.227,"l":72.72,"n":310,"o":73,"t":"2025-06-24T04:00:00Z","v":24585,"vw":72.955808},{"c":72.7838,"h":73.16,"l":72.715,"n":245,"o":73.07,"t":"2025-06-25T04:00:00Z","v":22228,"vw":72.931239},{"c":73.5826,"h":73.82,"l":73.08,"n":249,"o":73.29,"t":"2025-06-26T04:00:00Z","v":14142,"vw":73.603913},{"c":73.1291,"h":73.283,"l":72.8,"n":179,"o":73.11,"t":"2025-06-27T04:00:00Z","v":6269,"vw":73.11022},{"c":73.2871,"h":73.4067,"l":73.13,"n":212,"o":73.18,"t":"2025-06-30T04:00:00Z","v":9832,"vw":73.262855},{"c":72.9504,"h":73.2095,"l":72.7301,"n":181,"o":73.13,"t":"2025-07-01T04:00:00Z","v":12681,"vw":73.075852},{"c":74.17,"h":74.21,"l":73.15,"n":287,"o":73.25,"t":"2025-07-02T04:00:00Z","v":19394,"vw":73.698826},{"c":73.6427,"h":74.21,"l":73.5901,"n":197,"o":73.64,"t":"2025-07-03T04:00:00Z","v":6306,"vw":73.907783},{"c":73.61,"h":73.8,"l":73.25,"n":553,"o":73.38,"t":"2025-07-07T04:00:00Z","v":44737,"vw":73.514183},{"c":74.1932,"h":74.355,"l":73.44,"n":190,"o":73.44,"t":"2025-07-08T04:00:00Z","v":11272,"vw":73.927433},{"c":74.3343,"h":74.51,"l":73.93,"n":213,"o":74.07,"t":"2025-07-09T04:00:00Z","v":10630,"vw":74.331369},{"c":73.9822,"h":74.33,"l":73.74,"n":184,"o":74.15,"t":"2025-07-10T04:00:00Z","v":8302,"vw":74.050737},{"c":74.9319,"h":74.9789,"l":74.5,"n":186,"o":74.54,"t":"2025-07-11T04:00:00Z","v":5972,"vw":74.853946},{"c":74.265,"h":74.87,"l":74.2522,"n":206,"o":74.87,"t":"2025-07-14T04:00:00Z","v":18792,"vw":74.339877},{"c":73.9879,"h":74.38,"l":73.98,"n":191,"o":74.38,"t":"2025-07-15T04:00:00Z","v":6522,"vw":74.232143},{"c":74.28,"h":74.28,"l":73.77,"n":180,"o":73.89,"t":"2025-07-16T04:00:00Z","v":5966,"vw":74.02892},{"c":74.77,"h":74.8504,"l":73.98,"n":224,"o":74.23,"t":"2025-07-17T04:00:00Z","v":19769,"vw":74.223688},{"c":74.9258,"h":75.7148,"l":74.9258,"n":182,"o":75.4,"t":"2025-07-18T04:00:00Z","v":5994,"vw":75.213733},{"c":75.414,"h":75.6886,"l":74.9,"n":200,"o":75.14,"t":"2025-07-21T04:00:00Z","v":7617,"vw":75.258959},{"c":75.1997,"h":75.32,"l":74.9856,"n":224,"o":75.28,"t":"2025-07-22T04:00:00Z","v":13633,"vw":75.123711},{"c":75.7394,"h":75.84,"l":75.13,"n":232,"o":75.2559,"t":"2025-07-23T04:00:00Z","v":9879,"vw":75.575333},{"c":75.392,"h":75.58,"l":75.12,"n":182,"o":75.56,"t":"2025-07-24T04:00:00Z","v":9116,"vw":75.4122},{"c":75.0209,"h":75.26,"l":74.9511,"n":192,"o":75.2,"t":"2025-07-25T04:00:00Z","v":43816,"vw":75.103137},{"c":75.66,"h":75.99,"l":75.38,"n":178,"o":75.99,"t":"2025-07-28T04:00:00Z","v":5582,"vw":75.656637},{"c":76.15,"h":76.3037,"l":75.14,"n":210,"o":75.7,"t":"2025-07-29T04:00:00Z","v":9699,"vw":75.686848},{"c":75.315,"h":76.185,"l":74.66,"n":256,"o":76.07,"t":"2025-07-30T04:00:00Z","v":15585,"vw":75.620099},{"c":74.37,"h":74.8888,"l":74.3065,"n":213,"o":74.76,"t":"2025-07-31T04:00:00Z","v":10763,"vw":74.486585},{"c":73.08,"h":74.18,"l":73.08,"n":275,"o":74.18,"t":"2025-08-01T04:00:00Z","v":11255,"vw":73.326796},{"c":73.346,"h":73.6275,"l":72.75,"n":246,"o":72.92,"t":"2025-08-04T04:00:00Z","v":17803,"vw":73.327639},{"c":73.25,"h":73.649,"l":73.25,"n":180,"o":73.34,"t":"2025-08-05T04:00:00Z","v":12400,"vw":73.420752},{"c":73.444,"h":74.29,"l":73.402,"n":182,"o":74.05,"t":"2025-08-06T04:00:00Z","v":9439,"vw":73.822839},{"c":73.6828,"h":73.929,"l":73.55,"n":165,"o":73.68,"t":"2025-08-07T04:00:00Z","v":6724,"vw":73.756171},{"c":73.88,"h":74.18,"l":73.775,"n":261,"o":73.97,"t":"2025-08-08T04:00:00Z","v":17445,"vw":74.046537},{"c":74.2812,"h":74.53,"l":74.15,"n":222,"o":74.3,"t":"2025-08-11T04:00:00Z","v":6330,"vw":74.316105},{"c":74.415,"h":74.5578,"l":74.25,"n":182,"o":74.25,"t":"2025-08-12T04:00:00Z","v":7157,"vw":74.389581},{"c":74.315,"h":74.57,"l":73.89,"n":184,"o":74.55,"t":"2025-08-13T04:00:00Z","v":8225,"vw":74.279058},{"c":74.19,"h":74.34,"l":73.8456,"n":163,"o":74.13,"t":"2025-08-14T04:00:00Z","v":7907,"vw":74.112068},{"c":74.3958,"h":74.46,"l":73.84,"n":144,"o":73.84,"t":"2025-08-15T04:00:00Z","v":5034,"vw":74.263556},{"c":74.515,"h":74.66,"l":73.84,"n":158,"o":74.61,"t":"2025-08-18T04:00:00Z","v":6515,"vw":74.342372},{"c":74.29,"h":74.4038,"l":74.11,"n":162,"o":74.1307,"t":"2025-08-19T04:00:00Z","v":4998,"vw":74.229705},{"c":74.7255,"h":74.8,"l":74.3508,"n":193,"o":74.53,"t":"2025-08-20T04:00:00Z","v":7910,"vw":74.620828},{"c":75.4,"h":75.5153,"l":74.86,"n":211,"o":74.86,"t":"2025-08-21T04:00:00Z","v":10907,"vw":75.183313},{"c":76.325,"h":76.48,"l":75.4918,"n":269,"o":75.4918,"t":"2025-08-22T04:00:00Z","v":24497,"vw":76.315218},{"c":76.6698,"h":76.9664,"l":76.49,"n":319,"o":76.49,"t":"2025-08-25T04:00:00Z","v":15327,"vw":76.795809},{"c":75.705,"h":76.1402,"l":75.55,"n":232,"o":75.98,"t":"2025-08-26T04:00:00Z","v":13525,"vw":75.877646},{"c":76.0603,"h":76.1477,"l":75.56,"n":166,"o":75.56,"t":"2025-08-27T04:00:00Z","v":19688,"vw":75.965671},{"c":76.1862,"h":76.3063,"l":75.875,"n":180,"o":76.19,"t":"2025-08-28T04:00:00Z","v":9706,"vw":76.102962},{"c":76.49,"h":76.6,"l":76.315,"n":167,"o":76.3152,"t":"2025-08-29T04:00:00Z","v":7798,"vw":76.479163},{"c":77.4648,"h":77.56,"l":76.712,"n":298,"o":76.85,"t":"2025-09-02T04:00:00Z","v":73048,"vw":77.44816},{"c":76.86,"h":77.2971,"l":76.77,"n":235,"o":77.22,"t":"2025-09-03T04:00:00Z","v":7783,"vw":77.018004},{"c":76.4751,"h":76.615,"l":76.29,"n":209,"o":76.49,"t":"2025-09-04T04:00:00Z","v":19311,"vw":76.483558},{"c":76.1299,"h":76.31,"l":76.0069,"n":191,"o":76.31,"t":"2025-09-05T04:00:00Z","v":8421,"vw":76.137217},{"c":76.55,"h":76.71,"l":76.41,"n":214,"o":76.63,"t":"2025-09-08T04:00:00Z","v":9444,"vw":76.604566},{"c":76.6801,"h":77.0728,"l":76.58,"n":330,"o":76.85,"t":"2025-09-09T04:00:00Z","v":27227,"vw":76.731821},{"c":77.2747,"h":77.435,"l":76.92,"n":186,"o":76.92,"t":"2025-09-10T04:00:00Z","v":8049,"vw":77.228179},{"c":77.21,"h":77.21,"l":76.7,"n":162,"o":76.7,"t":"2025-09-11T04:00:00Z","v":6042,"vw":77.109565},{"c":77.5,"h":77.91,"l":77.45,"n":180,"o":77.6,"t":"2025-09-12T04:00:00Z","v":16370,"vw":77.71881},{"c":78.46,"h":78.49,"l":78.1,"n":281,"o":78.1,"t":"2025-09-15T04:00:00Z","v":16359,"vw":78.368904},{"c":78.86,"h":78.97,"l":78.69,"n":272,"o":78.78,"t":"2025-09-16T04:00:00Z","v":13511,"vw":78.828472},{"c":77.6115,"h":78.27,"l":77.475,"n":203,"o":78.19,"t":"2025-09-17T04:00:00Z","v":9432,"vw":77.836455},{"c":77.4121,"h":77.55,"l":77.181,"n":222,"o":77.42,"t":"2025-09-18T04:00:00Z","v":6191,"vw":77.331622},{"c":76.88,"h":77.0397,"l":76.761,"n":256,"o":76.87,"t":"2025-09-19T04:00:00Z","v":15591,"vw":76.856378},{"c":76.99,"h":77.1092,"l":76.54,"n":244,"o":76.54,"t":"2025-09-22T04:00:00Z","v":35680,"vw":76.792624},{"c":77.4058,"h":77.5499,"l":77.09,"n":167,"o":77.09,"t":"2025-09-23T04:00:00Z","v":6168,"vw":77.36532},{"c":78.1797,"h":78.29,"l":77.746,"n":208,"o":77.78,"t":"2025-09-24T04:00:00Z","v":11308,"vw":78.103784},{"c":78.4247,"h":78.443,"l":77.9,"n":213,"o":78.18,"t":"2025-09-25T04:00:00Z","v":12969,"vw":78.209425},{"c":78.73,"h":78.97,"l":78.3622,"n":181,"o":78.51,"t":"2025-09-26T04:00:00Z","v":6486,"vw":78.740939},{"c":78.2,"h":78.5888,"l":78.0924,"n":207,"o":78.56,"t":"2025-09-29T04:00:00Z","v":10532,"vw":78.444067},{"c":77.895,"h":78,"l":77.735,"n":210,"o":77.9,"t":"2025-09-30T04:00:00Z","v":11388,"vw":77.875026},{"c":78.06,"h":78.18,"l":77.04,"n":204,"o":78.11,"t":"2025-10-01T04:00:00Z","v":11574,"vw":77.984291},{"c":77.21,"h":77.7984,"l":76.94,"n":216,"o":77.7984,"t":"2025-10-02T04:00:00Z","v":8377,"vw":77.192891},{"c":77.3341,"h":77.64,"l":77.1361,"n":163,"o":77.42,"t":"2025-10-03T04:00:00Z","v":12589,"vw":77.464759},{"c":77.76,"h":77.89,"l":77.5408,"n":230,"o":77.67,"t":"2025-10-06T04:00:00Z","v":7948,"vw":77.661096},{"c":77.6255,"h":77.66,"l":77.27,"n":206,"o":77.59,"t":"2025-10-07T04:00:00Z","v":6101,"vw":77.4918},{"c":77.98,"h":78.2713,"l":77.8793,"n":194,"o":77.95,"t":"2025-10-08T04:00:00Z","v":9630,"vw":78.053952},{"c":77.6001,"h":78.63,"l":77.4,"n":172,"o":78.63,"t":"2025-10-09T04:00:00Z","v":7225,"vw":78.012245},{"c":76.07,"h":77.3685,"l":75.8652,"n":283,"o":77.06,"t":"2025-10-10T04:00:00Z","v":15982,"vw":76.247282},{"c":77.2291,"h":77.34,"l":77.11,"n":154,"o":77.23,"t":"2025-10-13T04:00:00Z","v":4834,"vw":77.225115},{"c":76.737,"h":76.83,"l":76.12,"n":201,"o":76.48,"t":"2025-10-14T04:00:00Z","v":13948,"vw":76.517987},{"c":76.9132,"h":77.28,"l":76.7,"n":152,"o":77.09,"t":"2025-10-15T04:00:00Z","v":7897,"vw":76.913096},{"c":76.9093,"h":77.49,"l":76.7301,"n":173,"o":77.23,"t":"2025-10-16T04:00:00Z","v":8635,"vw":77.023064},{"c":76.4418,"h":76.54,"l":76.18,"n":155,"o":76.42,"t":"2025-10-17T04:00:00Z","v":5519,"vw":76.379615},{"c":76.8508,"h":76.94,"l":76.5352,"n":167,"o":76.58,"t":"2025-10-20T04:00:00Z","v":16725,"vw":76.661045},{"c":76.78,"h":76.7987,"l":76.1154,"n":186,"o":76.1154,"t":"2025-10-21T04:00:00Z","v":14807,"vw":76.704006},{"c":78.0652,"h":78.14,"l":77.53,"n":233,"o":77.66,"t":"2025-10-22T04:00:00Z","v":7384,"vw":77.815165},{"c":79.0702,"h":79.49,"l":79.04,"n":241,"o":79.43,"t":"2025-10-23T04:00:00Z","v":11549,"vw":79.288988},{"c":78.6461,"h":79.14,"l":78.6201,"n":221,"o":78.92,"t":"2025-10-24T04:00:00Z","v":8379,"vw":78.828508},{"c":78.4201,"h":78.71,"l":78.25,"n":312,"o":78.71,"t":"2025-10-27T04:00:00Z","v":17995,"vw":78.472317},{"c":77.565,"h":77.94,"l":77.43,"n":246,"o":77.72,"t":"2025-10-28T04:00:00Z","v":9990,"vw":77.585165},{"c":78.16,"h":78.7,"l":77.987,"n":397,"o":78.1,"t":"2025-10-29T04:00:00Z","v":93567,"vw":78.373715},{"c":78.0267,"h":78.2847,"l":77.52,"n":134,"o":77.52,"t":"2025-10-30T04:00:00Z","v":5790,"vw":78.080215},{"c":78.1049,"h":78.2898,"l":77.81,"n":151,"o":78.1282,"t":"2025-10-31T04:00:00Z","v":11101,"vw":78.233522},{"c":79.04,"h":79.165,"l":78.43,"n":258,"o":78.54,"t":"2025-11-03T05:00:00Z","v":11273,"vw":78.906011},{"c":78.1614,"h":78.6653,"l":78.0791,"n":182,"o":78.3705,"t":"2025-11-04T05:00:00Z","v":5106,"vw":78.467452},{"c":77.7899,"h":78.3912,"l":77.73,"n":160,"o":78.33,"t":"2025-11-05T05:00:00Z","v":9078,"vw":77.926293},{"c":77.635,"h":77.92,"l":77.43,"n":211,"o":77.92,"t":"2025-11-06T05:00:00Z","v":7107,"vw":77.586811},{"c":78.0245,"h":78.1399,"l":77.75,"n":186,"o":77.99,"t":"2025-11-07T05:00:00Z","v":8947,"vw":77.99623},{"c":79.1348,"h":79.23,"l":78.21,"n":238,"o":78.3,"t":"2025-11-10T05:00:00Z","v":11981,"vw":78.602478},{"c":79.9935,"h":80,"l":79.44,"n":279,"o":79.44,"t":"2025-11-11T05:00:00Z","v":13325,"vw":79.877356},{"c":78.756,"h":79.22,"l":78.685,"n":227,"o":79.21,"t":"2025-11-12T05:00:00Z","v":10052,"vw":78.880934},{"c":77.9836,"h":79.03,"l":77.89,"n":318,"o":79.03,"t":"2025-11-13T05:00:00Z","v":20887,"vw":78.294153},{"c":78.51,"h":78.84,"l":78.224,"n":163,"o":78.3,"t":"2025-11-14T05:00:00Z","v":6442,"vw":78.613973},{"c":78.6979,"h":78.89,"l":78.56,"n":299,"o":78.89,"t":"2025-11-17T05:00:00Z","v":20110,"vw":78.640244},{"c":79.645,"h":79.75,"l":79.01,"n":221,"o":79.09,"t":"2025-11-18T05:00:00Z","v":14698,"vw":79.369586},{"c":78.6149,"h":78.9,"l":78.29,"n":217,"o":78.9,"t":"2025-11-19T05:00:00Z","v":14477,"vw":78.548217},{"c":77.6577,"h":78.75,"l":77.555,"n":219,"o":78.55,"t":"2025-11-20T05:00:00Z","v":7429,"vw":77.954776},{"c":76.9,"h":77.27,"l":76.24,"n":217,"o":76.93,"t":"2025-11-21T05:00:00Z","v":13170,"vw":76.808248},{"c":77.3671,"h":77.37,"l":76.45,"n":228,"o":76.75,"t":"2025-11-24T05:00:00Z","v":15637,"vw":76.855362},{"c":76.9692,"h":76.97,"l":76.425,"n":196,"o":76.75,"t":"2025-11-25T05:00:00Z","v":10382,"vw":76.72281},{"c":77.8756,"h":77.89,"l":76.85,"n":206,"o":76.85,"t":"2025-11-26T05:00:00Z","v":32491,"vw":77.577353},{"c":78.8464,"h":78.97,"l":78.24,"n":116,"o":78.24,"t":"2025-11-28T05:00:00Z","v":3918,"vw":78.600946},{"c":78.7359,"h":78.87,"l":78.55,"n":176,"o":78.62,"t":"2025-12-01T05:00:00Z","v":8633,"vw":78.68574},{"c":78.2235,"h":78.855,"l":78.19,"n":180,"o":78.73,"t":"2025-12-02T05:00:00Z","v":9231,"vw":78.467024},{"c":78.7564,"h":78.97,"l":78.59,"n":168,"o":78.6,"t":"2025-12-03T05:00:00Z","v":6619,"vw":78.742421},{"c":79.1,"h":79.22,"l":78.62,"n":190,"o":78.62,"t":"2025-12-04T05:00:00Z","v":10518,"vw":78.970938},{"c":79.53,"h":79.7301,"l":79.02,"n":173,"o":79.02,"t":"2025-12-05T05:00:00Z","v":13975,"vw":79.540269},{"c":78.685,"h":79.2,"l":78.51,"n":209,"o":79.2,"t":"2025-12-08T05:00:00Z","v":15184,"vw":78.748899},{"c":78.3863,"h":78.71,"l":78.2474,"n":195,"o":78.71,"t":"2025-12-09T05:00:00Z","v":7412,"vw":78.417096},{"c":78.9047,"h":78.905,"l":78.2825,"n":183,"o":78.2825,"t":"2025-12-10T05:00:00Z","v":9145,"vw":78.541249},{"c":79.355,"h":79.45,"l":78.67,"n":184,"o":78.67,"t":"2025-12-11T05:00:00Z","v":10552,"vw":79.172463},{"c":78.78,"h":79.26,"l":78.6,"n":247,"o":79.26,"t":"2025-12-12T05:00:00Z","v":11430,"vw":78.872083},{"c":78.04,"h":78.5,"l":77.7506,"n":210,"o":78.5,"t":"2025-12-15T05:00:00Z","v":10676,"vw":78.025807},{"c":77.1553,"h":77.63,"l":77.115,"n":248,"o":77.63,"t":"2025-12-16T05:00:00Z","v":11075,"vw":77.254843},{"c":77.84,"h":77.84,"l":77.4186,"n":226,"o":77.52,"t":"2025-12-17T05:00:00Z","v":10206,"vw":77.554419},{"c":77.39,"h":77.6699,"l":77.2,"n":189,"o":77.51,"t":"2025-12-18T05:00:00Z","v":8074,"vw":77.368689},{"c":77.8051,"h":77.9,"l":77.56,"n":177,"o":77.65,"t":"2025-12-19T05:00:00Z","v":6695,"vw":77.759464},{"c":78.79,"h":78.8599,"l":78.46,"n":282,"o":78.54,"t":"2025-12-22T05:00:00Z","v":22376,"vw":78.701391},{"c":78.96,"h":79.2,"l":78.68,"n":199,"o":78.68,"t":"2025-12-23T05:00:00Z","v":9485,"vw":78.945724},{"c":78.89,"h":79.119,"l":78.78,"n":103,"o":79.1,"t":"2025-12-24T05:00:00Z","v":3361,"vw":78.933156},{"c":78.35,"h":78.86,"l":78.3395,"n":223,"o":78.68,"t":"2025-12-26T05:00:00Z","v":11956,"vw":78.653033},{"c":78.11,"h":78.45,"l":78.0289,"n":208,"o":78.35,"t":"2025-12-29T05:00:00Z","v":8572,"vw":78.250024},{"c":78.55,"h":78.907,"l":78.55,"n":200,"o":78.78,"t":"2025-12-30T05:00:00Z","v":9893,"vw":78.794944},{"c":77.61,"h":78.03,"l":77.38,"n":183,"o":78.03,"t":"2025-12-31T05:00:00Z","v":5653,"vw":77.695308},{"c":77.47,"h":77.55,"l":77.2202,"n":241,"o":77.3413,"t":"2026-01-02T05:00:00Z","v":16855,"vw":77.441072},{"c":78.83,"h":78.93,"l":78.26,"n":263,"o":78.26,"t":"2026-01-05T05:00:00Z","v":17044,"vw":78.764567},{"c":79.16,"h":79.605,"l":79.09,"n":275,"o":79.31,"t":"2026-01-06T05:00:00Z","v":133443,"vw":79.164529},{"c":78.7,"h":78.95,"l":78.4101,"n":211,"o":78.95,"t":"2026-01-07T05:00:00Z","v":11730,"vw":78.683916},{"c":79.1753,"h":79.1753,"l":78.47,"n":224,"o":78.69,"t":"2026-01-08T05:00:00Z","v":15560,"vw":78.747811},{"c":78.23,"h":79.445,"l":78.23,"n":253,"o":79.38,"t":"2026-01-09T05:00:00Z","v":20119,"vw":78.876387},{"c":80.1051,"h":80.29,"l":79.321,"n":435,"o":79.38,"t":"2026-01-12T05:00:00Z","v":21576,"vw":79.774297},{"c":81.23,"h":81.5,"l":80.72,"n":326,"o":80.9,"t":"2026-01-13T05:00:00Z","v":58859,"vw":81.008643},{"c":81.4632,"h":82.19,"l":81.2101,"n":311,"o":81.52,"t":"2026-01-14T05:00:00Z","v":45196,"vw":81.739284},{"c":81.05,"h":81.3,"l":80.52,"n":207,"o":80.52,"t":"2026-01-15T05:00:00Z","v":9224,"vw":80.968379},{"c":80.31,"h":80.52,"l":80.095,"n":220,"o":80.38,"t":"2026-01-16T05:00:00Z","v":11458,"vw":80.262747},{"c":81.2649,"h":81.74,"l":81.24,"n":384,"o":81.74,"t":"2026-01-20T05:00:00Z","v":17982,"vw":81.519634},{"c":82.35,"h":82.52,"l":81.97,"n":293,"o":82.52,"t":"2026-01-21T05:00:00Z","v":19035,"vw":82.246384},{"c":82.25,"h":82.79,"l":82.25,"n":299,"o":82.79,"t":"2026-01-22T05:00:00Z","v":14925,"vw":82.469257},{"c":84.2251,"h":84.2399,"l":83.467,"n":374,"o":83.62,"t":"2026-01-23T05:00:00Z","v":22987,"vw":83.911965},{"c":84.905,"h":85.799,"l":84.62,"n":436,"o":85.02,"t":"2026-01-26T05:00:00Z","v":24043,"vw":85.21692},{"c":86.21,"h":86.21,"l":84.67,"n":373,"o":85.13,"t":"2026-01-27T05:00:00Z","v":16626,"vw":85.442987},{"c":86.4398,"h":86.47,"l":85.57,"n":297,"o":86.17,"t":"2026-01-28T05:00:00Z","v":16906,"vw":85.983073},{"c":87.5021,"h":88.93,"l":86.235,"n":467,"o":88.84,"t":"2026-01-29T05:00:00Z","v":25933,"vw":87.121706},{"c":84.52,"h":86.01,"l":83.275,"n":433,"o":85.76,"t":"2026-01-30T05:00:00Z","v":21900,"vw":84.945665},{"c":80.53,"h":81.33,"l":80.188,"n":638,"o":81.26,"t":"2026-02-02T05:00:00Z","v":40203,"vw":80.643477},{"c":82.536,"h":82.536,"l":81.96,"n":285,"o":81.96,"t":"2026-02-03T05:00:00Z","v":15793,"vw":82.215943},{"c":82.5,"h":82.7199,"l":82,"n":206,"o":82.4,"t":"2026-02-04T05:00:00Z","v":9962,"vw":82.316666},{"c":80.7183,"h":81.27,"l":80.4001,"n":263,"o":81.15,"t":"2026-02-05T05:00:00Z","v":12432,"vw":80.938883},{"c":81.42,"h":81.905,"l":80.63,"n":179,"o":80.63,"t":"2026-02-06T05:00:00Z","v":7314,"vw":81.537889},{"c":82.24,"h":82.5,"l":81.35,"n":256,"o":81.35,"t":"2026-02-09T05:00:00Z","v":16930,"vw":81.983898},{"c":81.84,"h":82.115,"l":81.7,"n":221,"o":81.98,"t":"2026-02-10T05:00:00Z","v":9103,"vw":81.829674},{"c":82.628,"h":82.81,"l":82.285,"n":232,"o":82.81,"t":"2026-02-11T05:00:00Z","v":13680,"vw":82.517362},{"c":81.1,"h":82.6683,"l":80.85,"n":229,"o":82.6,"t":"2026-02-12T05:00:00Z","v":14269,"vw":81.380172},{"c":80.78,"h":81.0899,"l":80.66,"n":220,"o":80.83,"t":"2026-02-13T05:00:00Z","v":16688,"vw":80.834194},{"c":79.86,"h":79.99,"l":79.508,"n":239,"o":79.97,"t":"2026-02-17T05:00:00Z","v":12116,"vw":79.798909},{"c":81.9958,"h":81.9958,"l":80.96,"n":184,"o":80.96,"t":"2026-02-18T05:00:00Z","v":8396,"vw":81.494818},{"c":82.76,"h":82.76,"l":81.91,"n":152,"o":82.05,"t":"2026-02-19T05:00:00Z","v":13469,"vw":82.444252},{"c":83.04,"h":83.115,"l":82.59,"n":253,"o":82.61,"t":"2026-02-20T05:00:00Z","v":18461,"vw":83.003902},{"c":83.3133,"h":83.92,"l":83.04,"n":243,"o":83.54,"t":"2026-02-23T05:00:00Z","v":12379,"vw":83.512593},{"c":83.8925,"h":83.9999,"l":83.52,"n":241,"o":83.64,"t":"2026-02-24T05:00:00Z","v":25186,"vw":83.689597},{"c":84.6,"h":84.6999,"l":84.0335,"n":189,"o":84.18,"t":"2026-02-25T05:00:00Z","v":7373,"vw":84.446959},{"c":84.288,"h":84.5896,"l":83.93,"n":306,"o":83.93,"t":"2026-02-26T05:00:00Z","v":9398,"vw":84.33122},{"c":85.38,"h":85.84,"l":85.31,"n":171,"o":85.84,"t":"2026-02-27T05:00:00Z","v":5858,"vw":85.456087},{"c":86.95,"h":87.2399,"l":86.08,"n":294,"o":87.16,"t":"2026-03-02T05:00:00Z","v":14127,"vw":86.721746},{"c":86.46,"h":87.2801,"l":85.74,"n":303,"o":87.24,"t":"2026-03-03T05:00:00Z","v":14338,"vw":86.776634},{"c":87.44,"h":87.45,"l":86.84,"n":345,"o":86.84,"t":"2026-03-04T05:00:00Z","v":18823,"vw":87.257309},{"c":88.35,"h":88.885,"l":87.48,"n":308,"o":87.48,"t":"2026-03-05T05:00:00Z","v":18529,"vw":88.184372},{"c":90.45,"h":90.61,"l":89.885,"n":345,"o":90.21,"t":"2026-03-06T05:00:00Z","v":24387,"vw":90.321085},{"c":89.05,"h":92.1,"l":88.8,"n":679,"o":92.1,"t":"2026-03-09T04:00:00Z","v":51837,"vw":90.433781},{"c":89.92,"h":90.01,"l":88.3429,"n":287,"o":89.88,"t":"2026-03-10T04:00:00Z","v":14624,"vw":89.520768},{"c":91.48,"h":91.5099,"l":90.04,"n":222,"o":90.74,"t":"2026-03-11T04:00:00Z","v":12275,"vw":91.038653},{"c":93.4111,"h":93.55,"l":92.83,"n":373,"o":93.11,"t":"2026-03-12T04:00:00Z","v":13599,"vw":93.15688},{"c":92.4349,"h":92.6647,"l":91.885,"n":275,"o":92.27,"t":"2026-03-13T04:00:00Z","v":33514,"vw":92.182798},{"c":92.1,"h":92.98,"l":91.57,"n":354,"o":92.65,"t":"2026-03-16T04:00:00Z","v":31597,"vw":92.208007},{"c":93.14,"h":93.41,"l":92.88,"n":205,"o":93.27,"t":"2026-03-17T04:00:00Z","v":10418,"vw":93.126234},{"c":95.0799,"h":95.0799,"l":93.67,"n":267,"o":93.67,"t":"2026-03-18T04:00:00Z","v":15044,"vw":94.439987},{"c":94.23,"h":95.21,"l":93.79,"n":343,"o":94.46,"t":"2026-03-19T04:00:00Z","v":36316,"vw":94.398079},{"c":95.39,"h":95.739,"l":94.15,"n":301,"o":94.15,"t":"2026-03-20T04:00:00Z","v":43227,"vw":95.345142},{"c":91.98,"h":93,"l":91.1801,"n":535,"o":92.9,"t":"2026-03-23T04:00:00Z","v":28577,"vw":91.91299},{"c":93.5787,"h":93.85,"l":93.19,"n":244,"o":93.19,"t":"2026-03-24T04:00:00Z","v":19622,"vw":93.476722},{"c":92.8578,"h":93.08,"l":91.61,"n":357,"o":91.72,"t":"2026-03-25T04:00:00Z","v":33278,"vw":92.412136},{"c":93.92,"h":94.62,"l":93.83,"n":256,"o":93.88,"t":"2026-03-26T04:00:00Z","v":18712,"vw":94.16461},{"c":95.78,"h":95.825,"l":94.84,"n":308,"o":95.01,"t":"2026-03-27T04:00:00Z","v":16035,"vw":95.566897},{"c":95.986,"h":96.44,"l":95.69,"n":412,"o":96.18,"t":"2026-03-30T04:00:00Z","v":19383,"vw":96.044739},{"c":95.3172,"h":96.1853,"l":95.07,"n":286,"o":96.055,"t":"2026-03-31T04:00:00Z","v":14084,"vw":95.542763},{"c":94.8802,"h":94.94,"l":94.07,"n":326,"o":94.65,"t":"2026-04-01T04:00:00Z","v":23898,"vw":94.456686},{"c":96.27,"h":96.6299,"l":95.39,"n":485,"o":96.48,"t":"2026-04-02T04:00:00Z","v":41698,"vw":96.031206},{"c":96.6282,"h":97.1101,"l":96.375,"n":400,"o":96.47,"t":"2026-04-06T04:00:00Z","v":12851,"vw":96.744789},{"c":96.17,"h":97.38,"l":96.17,"n":305,"o":96.96,"t":"2026-04-07T04:00:00Z","v":49859,"vw":96.758888},{"c":94.9789,"h":95.0418,"l":93.75,"n":340,"o":93.89,"t":"2026-04-08T04:00:00Z","v":15505,"vw":94.143939},{"c":95.57,"h":96.09,"l":94.82,"n":461,"o":95.53,"t":"2026-04-09T04:00:00Z","v":36096,"vw":95.71462},{"c":95.46,"h":95.87,"l":95.06,"n":285,"o":95.28,"t":"2026-04-10T04:00:00Z","v":54835,"vw":95.684349},{"c":96.5,"h":97.75,"l":96.405,"n":475,"o":97.75,"t":"2026-04-13T04:00:00Z","v":42246,"vw":96.706898},{"c":95.93,"h":96.32,"l":95.62,"n":349,"o":96.15,"t":"2026-04-14T04:00:00Z","v":16550,"vw":95.990759},{"c":96.34,"h":96.8967,"l":95.92,"n":550,"o":95.96,"t":"2026-04-15T04:00:00Z","v":42480,"vw":96.417952},{"c":96.7,"h":97.2318,"l":96.7,"n":272,"o":96.79,"t":"2026-04-16T04:00:00Z","v":22072,"vw":96.954876},{"c":94.32,"h":94.36,"l":93.3185,"n":395,"o":93.93,"t":"2026-04-17T04:00:00Z","v":21139,"vw":93.981501},{"c":95.16,"h":95.6561,"l":94.96,"n":335,"o":94.96,"t":"2026-04-20T04:00:00Z","v":59722,"vw":95.314563},{"c":96.45,"h":96.5001,"l":95.34,"n":177,"o":95.34,"t":"2026-04-21T04:00:00Z","v":7610,"vw":96.023448},{"c":97.65,"h":97.79,"l":97.315,"n":481,"o":97.34,"t":"2026-04-22T04:00:00Z","v":106703,"vw":97.590554},{"c":98.28,"h":98.3699,"l":97.15,"n":259,"o":97.29,"t":"2026-04-23T04:00:00Z","v":15635,"vw":97.678628},{"c":98,"h":98.02,"l":97.22,"n":236,"o":97.94,"t":"2026-04-24T04:00:00Z","v":12804,"vw":97.761882},{"c":98.51,"h":98.85,"l":98.23,"n":247,"o":98.23,"t":"2026-04-27T04:00:00Z","v":12387,"vw":98.535285},{"c":98.6,"h":98.78,"l":98.21,"n":238,"o":98.45,"t":"2026-04-28T04:00:00Z","v":13078,"vw":98.510252},{"c":99.6724,"h":99.69,"l":99.4406,"n":300,"o":99.51,"t":"2026-04-29T04:00:00Z","v":16362,"vw":99.585084},{"c":99.895,"h":99.94,"l":99.15,"n":471,"o":99.21,"t":"2026-04-30T04:00:00Z","v":21670,"vw":99.59707},{"c":99.8,"h":100.0399,"l":99.42,"n":421,"o":100,"t":"2026-05-01T04:00:00Z","v":26909,"vw":99.799766},{"c":100.74,"h":101,"l":99.83,"n":413,"o":100.09,"t":"2026-05-04T04:00:00Z","v":54891,"vw":100.676489},{"c":100.995,"h":101.19,"l":100.6,"n":368,"o":100.92,"t":"2026-05-05T04:00:00Z","v":27601,"vw":100.896296},{"c":98.8,"h":99.45,"l":98.68,"n":451,"o":99.45,"t":"2026-05-06T04:00:00Z","v":25982,"vw":98.903246},{"c":98.64,"h":98.9606,"l":97.32,"n":395,"o":97.92,"t":"2026-05-07T04:00:00Z","v":19589,"vw":98.145253},{"c":98.98,"h":99.2307,"l":98.63,"n":279,"o":98.63,"t":"2026-05-08T04:00:00Z","v":29858,"vw":98.938713},{"c":101.04,"h":101.21,"l":100.26,"n":337,"o":100.5,"t":"2026-05-11T04:00:00Z","v":16935,"vw":100.932987},{"c":102.69,"h":102.69,"l":101.5,"n":328,"o":101.5,"t":"2026-05-12T04:00:00Z","v":13579,"vw":102.16358},{"c":102.1,"h":102.93,"l":102.1,"n":267,"o":102.6,"t":"2026-05-13T04:00:00Z","v":13359,"vw":102.503145},{"c":101.3779,"h":101.46,"l":100.95,"n":208,"o":100.95,"t":"2026-05-14T04:00:00Z","v":17506,"vw":101.353063},{"c":101.18,"h":101.2699,"l":100.54,"n":376,"o":100.54,"t":"2026-05-15T04:00:00Z","v":20947,"vw":101.107768},{"c":101.51,"h":102.24,"l":101.34,"n":308,"o":101.34,"t":"2026-05-18T04:00:00Z","v":19973,"vw":101.956811},{"c":101.87,"h":102.11,"l":101.41,"n":338,"o":101.85,"t":"2026-05-19T04:00:00Z","v":15154,"vw":101.741106},{"c":100.4393,"h":101.48,"l":100.01,"n":351,"o":101.46,"t":"2026-05-20T04:00:00Z","v":13824,"vw":100.670114},{"c":99.9692,"h":101.1,"l":99.46,"n":370,"o":100.955,"t":"2026-05-21T04:00:00Z","v":25213,"vw":100.617315},{"c":99.55,"h":100.1999,"l":99.55,"n":240,"o":99.86,"t":"2026-05-22T04:00:00Z","v":8872,"vw":99.92963},{"c":98.7,"h":99.25,"l":98.5,"n":374,"o":99,"t":"2026-05-26T04:00:00Z","v":23548,"vw":98.968708},{"c":97.98,"h":98.12,"l":97.36,"n":248,"o":97.36,"t":"2026-05-27T04:00:00Z","v":78746,"vw":97.770652},{"c":98.61,"h":98.665,"l":97.56,"n":296,"o":98.25,"t":"2026-05-28T04:00:00Z","v":18270,"vw":98.170205},{"c":97.87,"h":98.47,"l":97.5517,"n":182,"o":98.26,"t":"2026-05-29T04:00:00Z","v":7136,"vw":97.953348},{"c":99.15,"h":99.705,"l":98.87,"n":280,"o":99.39,"t":"2026-06-01T04:00:00Z","v":33775,"vw":99.107048},{"c":99.4,"h":99.41,"l":98.9,"n":308,"o":99.17,"t":"2026-06-02T04:00:00Z","v":19694,"vw":99.283859},{"c":99.51,"h":100.0046,"l":99.39,"n":243,"o":99.78,"t":"2026-06-03T04:00:00Z","v":12876,"vw":99.735624},{"c":98.11,"h":98.42,"l":97.68,"n":237,"o":98.42,"t":"2026-06-04T04:00:00Z","v":42710,"vw":97.922247},{"c":96.88,"h":97.57,"l":96.53,"n":261,"o":97.57,"t":"2026-06-05T04:00:00Z","v":26036,"vw":96.727511},{"c":97.02,"h":97.3499,"l":96.76,"n":248,"o":97.16,"t":"2026-06-08T04:00:00Z","v":29593,"vw":97.010664},{"c":96.22,"h":97.03,"l":95.36,"n":466,"o":97.03,"t":"2026-06-09T04:00:00Z","v":43360,"vw":96.052629},{"c":96.84,"h":97.19,"l":96.33,"n":245,"o":96.48,"t":"2026-06-10T04:00:00Z","v":33307,"vw":96.995562},{"c":96.0348,"h":97.225,"l":95.75,"n":267,"o":96.92,"t":"2026-06-11T04:00:00Z","v":15477,"vw":96.549164},{"c":95.1335,"h":95.945,"l":95.02,"n":209,"o":95.56,"t":"2026-06-12T04:00:00Z","v":12874,"vw":95.377247},{"c":94.21,"h":94.3356,"l":93.99,"n":331,"o":94.09,"t":"2026-06-15T04:00:00Z","v":18231,"vw":94.10412},{"c":93.99,"h":94.145,"l":93.42,"n":308,"o":93.42,"t":"2026-06-16T04:00:00Z","v":28714,"vw":93.777786},{"c":93.5401,"h":95.11,"l":93.54,"n":356,"o":94.24,"t":"2026-06-17T04:00:00Z","v":17279,"vw":94.632786},{"c":92.88,"h":93.1136,"l":92.18,"n":339,"o":92.51,"t":"2026-06-18T04:00:00Z","v":19265,"vw":92.584475},{"c":92.7,"h":92.97,"l":92.42,"n":312,"o":92.89,"t":"2026-06-22T04:00:00Z","v":21834,"vw":92.663033},{"c":92.4841,"h":92.6399,"l":91.99,"n":219,"o":92.14,"t":"2026-06-23T04:00:00Z","v":19276,"vw":92.355248},{"c":91.2,"h":91.6785,"l":91.05,"n":326,"o":91.09,"t":"2026-06-24T04:00:00Z","v":30422,"vw":91.185387},{"c":92.66,"h":92.93,"l":91.3801,"n":290,"o":91.626,"t":"2026-06-25T04:00:00Z","v":30826,"vw":92.36841},{"c":91.63,"h":91.7867,"l":91.34,"n":227,"o":91.64,"t":"2026-06-26T04:00:00Z","v":9830,"vw":91.593962},{"c":91.66,"h":91.9395,"l":91.58,"n":223,"o":91.83,"t":"2026-06-29T04:00:00Z","v":11033,"vw":91.782882},{"c":92.64,"h":92.86,"l":92.38,"n":229,"o":92.86,"t":"2026-06-30T04:00:00Z","v":11668,"vw":92.636356},{"c":92.421,"h":92.8839,"l":92.2,"n":276,"o":92.29,"t":"2026-07-01T04:00:00Z","v":18200,"vw":92.532503},{"c":92.13,"h":92.7,"l":91.92,"n":241,"o":92.605,"t":"2026-07-02T04:00:00Z","v":13833,"vw":92.205526},{"c":94.92,"h":94.9399,"l":93.77,"n":314,"o":93.77,"t":"2026-07-06T04:00:00Z","v":12599,"vw":94.419238},{"c":94.84,"h":94.91,"l":94.09,"n":380,"o":94.37,"t":"2026-07-07T04:00:00Z","v":31730,"vw":94.587135},{"c":96.55,"h":96.55,"l":95.235,"n":319,"o":95.5,"t":"2026-07-08T04:00:00Z","v":23983,"vw":96.146883},{"c":96.47,"h":96.96,"l":96.2401,"n":247,"o":96.79,"t":"2026-07-09T04:00:00Z","v":11251,"vw":96.515663},{"c":95.99,"h":96.29,"l":95.69,"n":154,"o":96.29,"t":"2026-07-10T04:00:00Z","v":4797,"vw":95.952934},{"c":98.13,"h":98.2779,"l":96.9,"n":215,"o":97.2,"t":"2026-07-13T04:00:00Z","v":7325,"vw":97.751089},{"c":99.28,"h":99.625,"l":98.845,"n":198,"o":99.625,"t":"2026-07-14T04:00:00Z","v":7995,"vw":99.277906},{"c":99.52,"h":99.545,"l":98.385,"n":221,"o":99.54,"t":"2026-07-15T04:00:00Z","v":11854,"vw":98.907176},{"c":98.84,"h":99.33,"l":98.5601,"n":181,"o":99.33,"t":"2026-07-16T04:00:00Z","v":5134,"vw":99.019006},{"c":99.89,"h":100,"l":99.13,"n":224,"o":99.13,"t":"2026-07-17T04:00:00Z","v":10987,"vw":99.768818},{"c":100.57,"h":100.75,"l":100.03,"n":244,"o":100.08,"t":"2026-07-20T04:00:00Z","v":10081,"vw":100.323053},{"c":101.495,"h":101.62,"l":101.22,"n":172,"o":101.24,"t":"2026-07-21T04:00:00Z","v":5723,"vw":101.468526},{"c":102.019,"h":102.3591,"l":101.85,"n":212,"o":102,"t":"2026-07-22T04:00:00Z","v":9205,"vw":102.037959},{"c":102.92,"h":103.3499,"l":102.7,"n":286,"o":102.87,"t":"2026-07-23T04:00:00Z","v":15336,"vw":102.965147},{"c":102.0101,"h":102.3192,"l":101.8244,"n":164,"o":101.9401,"t":"2026-07-24T04:00:00Z","v":5512,"vw":102.045024},{"c":100.02,"h":101.32,"l":100.02,"n":231,"o":101.32,"t":"2026-07-27T04:00:00Z","v":8023,"vw":100.61996},{"c":99.66,"h":100.37,"l":99.51,"n":172,"o":99.89,"t":"2026-07-28T04:00:00Z","v":13739,"vw":99.99607},{"c":101.37,"h":101.709,"l":100.8501,"n":225,"o":101.06,"t":"2026-07-29T04:00:00Z","v":16481,"vw":101.352741},{"c":100.9738,"h":100.9999,"l":100.67,"n":257,"o":100.68,"t":"2026-07-30T04:00:00Z","v":8817,"vw":100.846646},{"c":101.0201,"h":101.52,"l":100.9316,"n":177,"o":101.2,"t":"2026-07-31T04:00:00Z","v":7326,"vw":101.1893},{"c":99.25,"h":100.28,"l":99.13,"n":415,"o":100.28,"t":"2026-08-03T04:00:00Z","v":34768,"vw":99.461318},{"c":98.45,"h":98.57,"l":97.96,"n":268,"o":98.06,"t":"2026-08-04T04:00:00Z","v":14716,"vw":98.356338},{"c":98.98,"h":99.14,"l":98.55,"n":200,"o":98.93,"t":"2026-08-05T04:00:00Z","v":9514,"vw":98.851941},{"c":99.8,"h":99.82,"l":99.18,"n":216,"o":99.18,"t":"2026-08-06T04:00:00Z","v":15325,"vw":99.443399},{"c":99.8949,"h":100.51,"l":99.8949,"n":264,"o":100.51,"t":"2026-08-07T04:00:00Z","v":9044,"vw":100.235007},{"c":102.83,"h":103.17,"l":101.45,"n":251,"o":101.45,"t":"2026-08-10T04:00:00Z","v":11837,"vw":102.389907},{"c":103.0668,"h":103.1,"l":102.4706,"n":161,"o":102.62,"t":"2026-08-11T04:00:00Z","v":7484,"vw":102.792146},{"c":103.46,"h":103.53,"l":102.9278,"n":255,"o":103.24,"t":"2026-08-12T04:00:00Z","v":13885,"vw":103.370916},{"c":102.4101,"h":103.01,"l":102.27,"n":200,"o":103.0045,"t":"2026-08-13T04:00:00Z","v":8426,"vw":102.612094},{"c":102.87,"h":102.94,"l":102.21,"n":185,"o":102.48,"t":"2026-08-14T04:00:00Z","v":7367,"vw":102.622816},{"c":104.7421,"h":104.85,"l":103.45,"n":261,"o":103.45,"t":"2026-08-17T04:00:00Z","v":13462,"vw":104.043152},{"c":104.7296,"h":105.04,"l":104.5101,"n":206,"o":104.71,"t":"2026-08-18T04:00:00Z","v":60210,"vw":104.748815},{"c":104.9253,"h":105.5799,"l":104.74,"n":231,"o":104.92,"t":"2026-08-19T04:00:00Z","v":8075,"vw":105.097638},{"c":106.13,"h":106.2,"l":105.51,"n":232,"o":105.52,"t":"2026-08-20T04:00:00Z","v":8337,"vw":106.060323},{"c":106.09,"h":106.5285,"l":106.09,"n":190,"o":106.5,"t":"2026-08-21T04:00:00Z","v":5853,"vw":106.327156},{"c":105.0098,"h":105.89,"l":104.77,"n":219,"o":105.89,"t":"2026-08-24T04:00:00Z","v":13606,"vw":105.020735},{"c":103.819,"h":104.279,"l":103.641,"n":264,"o":104.1,"t":"2026-08-25T04:00:00Z","v":11352,"vw":104.066061},{"c":104.04,"h":104.3999,"l":103.4,"n":179,"o":103.4,"t":"2026-08-26T04:00:00Z","v":10896,"vw":104.057347},{"c":104.715,"h":104.96,"l":103.82,"n":168,"o":103.82,"t":"2026-08-27T04:00:00Z","v":7738,"vw":104.425878},{"c":105.28,"h":105.4,"l":104.92,"n":272,"o":105.025,"t":"2026-08-28T04:00:00Z","v":28670,"vw":105.187259},{"c":106.8,"h":106.8,"l":105.83,"n":250,"o":106,"t":"2026-08-31T04:00:00Z","v":9756,"vw":106.376809},{"c":108.04,"h":108.169,"l":106.88,"n":405,"o":107.09,"t":"2026-09-01T04:00:00Z","v":25954,"vw":107.495217},{"c":107.47,"h":107.83,"l":107.31,"n":251,"o":107.77,"t":"2026-09-02T04:00:00Z","v":9671,"vw":107.53463},{"c":107.6403,"h":107.9894,"l":107.19,"n":245,"o":107.19,"t":"2026-09-03T04:00:00Z","v":11439,"vw":107.615465},{"c":107.42,"h":107.42,"l":106.309,"n":276,"o":106.85,"t":"2026-09-04T04:00:00Z","v":17627,"vw":106.805281},{"c":109.1479,"h":109.24,"l":108.63,"n":291,"o":108.71,"t":"2026-09-08T04:00:00Z","v":9851,"vw":108.946932},{"c":110.48,"h":110.49,"l":109.8725,"n":264,"o":110.15,"t":"2026-09-09T04:00:00Z","v":8113,"vw":110.251547},{"c":111.64,"h":111.64,"l":110.41,"n":346,"o":110.41,"t":"2026-09-10T04:00:00Z","v":23700,"vw":111.274971},{"c":110.44,"h":110.77,"l":109.9742,"n":238,"o":110.58,"t":"2026-09-11T04:00:00Z","v":8896,"vw":110.364416},{"c":110.08,"h":111.27,"l":109.8,"n":294,"o":110.86,"t":"2026-09-14T04:00:00Z","v":20998,"vw":110.435287},{"c":111.65,"h":111.86,"l":111.24,"n":363,"o":111.24,"t":"2026-09-15T04:00:00Z","v":18006,"vw":111.62427},{"c":110.5573,"h":111.59,"l":110.2846,"n":271,"o":111.59,"t":"2026-09-16T04:00:00Z","v":14301,"vw":110.82547},{"c":110.38,"h":110.6597,"l":110.26,"n":202,"o":110.52,"t":"2026-09-17T04:00:00Z","v":7870,"vw":110.389275},{"c":110.3501,"h":110.93,"l":110.2,"n":219,"o":110.9,"t":"2026-09-18T04:00:00Z","v":10299,"vw":110.511667},{"c":109.6498,"h":109.93,"l":109.16,"n":266,"o":109.9176,"t":"2026-09-21T04:00:00Z","v":12335,"vw":109.550876},{"c":109.5942,"h":110.13,"l":109.24,"n":238,"o":109.24,"t":"2026-09-22T04:00:00Z","v":12084,"vw":109.794889},{"c":110.7948,"h":110.9399,"l":109.68,"n":262,"o":109.92,"t":"2026-09-23T04:00:00Z","v":11259,"vw":110.055124},{"c":110.81,"h":111.86,"l":110.14,"n":270,"o":110.74,"t":"2026-09-24T04:00:00Z","v":13170,"vw":111.010177},{"c":109.5648,"h":110.3219,"l":109.09,"n":257,"o":110.15,"t":"2026-09-25T04:00:00Z","v":7578,"vw":109.710555},{"c":109.18,"h":109.93,"l":108.8,"n":228,"o":109.78,"t":"2026-09-28T04:00:00Z","v":8300,"vw":109.376955},{"c":108.565,"h":108.64,"l":107.8729,"n":211,"o":108,"t":"2026-09-29T04:00:00Z","v":5485,"vw":108.272506},{"c":109.415,"h":110.145,"l":109.3,"n":256,"o":109.85,"t":"2026-09-30T04:00:00Z","v":24813,"vw":109.844935},{"c":109.96,"h":109.96,"l":108.8,"n":330,"o":109.11,"t":"2026-10-01T04:00:00Z","v":14826,"vw":109.1456},{"c":108.9385,"h":108.9385,"l":107.9001,"n":299,"o":108.39,"t":"2026-10-02T04:00:00Z","v":11890,"vw":108.467389},{"c":108.8102,"h":109.56,"l":108.8102,"n":232,"o":109.03,"t":"2026-10-05T04:00:00Z","v":8578,"vw":109.090095},{"c":110.028,"h":110.12,"l":108.2,"n":230,"o":108.68,"t":"2026-10-06T04:00:00Z","v":7816,"vw":109.173038},{"c":109.438,"h":109.935,"l":108.825,"n":242,"o":109.66,"t":"2026-10-07T04:00:00Z","v":10626,"vw":109.520574},{"c":109.58,"h":110.2799,"l":109.38,"n":264,"o":109.67,"t":"2026-10-08T04:00:00Z","v":19444,"vw":109.901916},{"c":110.2,"h":110.6899,"l":109.85,"n":300,"o":110.6899,"t":"2026-10-09T04:00:00Z","v":9283,"vw":110.11885},{"c":110.8754,"h":111.2199,"l":110.7818,"n":242,"o":110.89,"t":"2026-10-12T04:00:00Z","v":13319,"vw":110.990436},{"c":111.1139,"h":111.25,"l":110.74,"n":211,"o":110.941,"t":"2026-10-13T04:00:00Z","v":6327,"vw":111.05717},{"c":110.2425,"h":111.58,"l":110,"n":363,"o":110.68,"t":"2026-10-14T04:00:00Z","v":26099,"vw":111.066238},{"c":109.835,"h":110.06,"l":109.216,"n":210,"o":109.32,"t":"2026-10-15T04:00:00Z","v":10644,"vw":109.731184},{"c":111.1602,"h":111.35,"l":109.88,"n":230,"o":110.26,"t":"2026-10-16T04:00:00Z","v":10052,"vw":110.589049},{"c":111.5501,"h":111.9322,"l":111.1,"n":271,"o":111.34,"t":"2026-10-19T04:00:00Z","v":14860,"vw":111.504172},{"c":111.3053,"h":111.73,"l":110.52,"n":216,"o":111.73,"t":"2026-10-20T04:00:00Z","v":8056,"vw":111.026126},{"c":110.9152,"h":111.0962,"l":110.47,"n":197,"o":111.04,"t":"2026-10-21T04:00:00Z","v":10098,"vw":110.619461},{"c":110.805,"h":111.13,"l":110.2009,"n":217,"o":111.13,"t":"2026-10-22T04:00:00Z","v":8985,"vw":110.703259}],"volatilityBars":[{"c":109.51,"h":109.51,"l":109.24,"n":15,"o":109.24,"t":"2026-09-22T13:30:00Z","v":373,"vw":109.328645},{"c":109.51,"h":109.51,"l":109.51,"n":1,"o":109.51,"t":"2026-09-22T14:00:00Z","v":120,"vw":109.51},{"c":110.09,"h":110.09,"l":109.64,"n":5,"o":109.64,"t":"2026-09-22T14:30:00Z","v":781,"vw":109.733716},{"c":109.775,"h":109.775,"l":109.775,"n":1,"o":109.775,"t":"2026-09-22T14:45:00Z","v":450,"vw":109.775},{"c":109.83,"h":109.83,"l":109.68,"n":8,"o":109.68,"t":"2026-09-22T15:30:00Z","v":606,"vw":109.70989},{"c":109.765,"h":109.765,"l":109.695,"n":6,"o":109.695,"t":"2026-09-22T15:45:00Z","v":562,"vw":109.741878},{"c":109.91,"h":109.91,"l":109.88,"n":3,"o":109.88,"t":"2026-09-22T16:00:00Z","v":530,"vw":109.904329},{"c":109.9379,"h":109.9379,"l":109.9379,"n":2,"o":109.9379,"t":"2026-09-22T16:15:00Z","v":254,"vw":109.9379},{"c":109.8,"h":109.8,"l":109.8,"n":1,"o":109.8,"t":"2026-09-22T16:45:00Z","v":200,"vw":109.8},{"c":109.74,"h":109.74,"l":109.74,"n":3,"o":109.74,"t":"2026-09-22T17:15:00Z","v":1818,"vw":109.74},{"c":109.745,"h":109.745,"l":109.745,"n":1,"o":109.745,"t":"2026-09-22T17:30:00Z","v":120,"vw":109.745},{"c":109.48,"h":109.89,"l":109.48,"n":7,"o":109.89,"t":"2026-09-22T17:45:00Z","v":1218,"vw":109.757258},{"c":109.54,"h":109.54,"l":109.54,"n":2,"o":109.54,"t":"2026-09-22T18:00:00Z","v":187,"vw":109.54},{"c":109.9,"h":109.9,"l":109.88,"n":7,"o":109.88,"t":"2026-09-22T18:15:00Z","v":584,"vw":109.894859},{"c":110.13,"h":110.13,"l":109.93,"n":11,"o":109.93,"t":"2026-09-22T18:45:00Z","v":1865,"vw":109.98898},{"c":109.96,"h":109.96,"l":109.96,"n":1,"o":109.96,"t":"2026-09-22T19:00:00Z","v":100,"vw":109.96},{"c":109.79,"h":109.9581,"l":109.79,"n":2,"o":109.9581,"t":"2026-09-22T19:15:00Z","v":300,"vw":109.846033},{"c":109.92,"h":109.92,"l":109.92,"n":13,"o":109.92,"t":"2026-09-23T13:30:00Z","v":475,"vw":109.92},{"c":109.88,"h":109.88,"l":109.835,"n":5,"o":109.835,"t":"2026-09-23T13:45:00Z","v":2455,"vw":109.846315},{"c":109.92,"h":109.92,"l":109.8494,"n":4,"o":109.8494,"t":"2026-09-23T14:00:00Z","v":1159,"vw":109.859866},{"c":109.9,"h":109.9,"l":109.9,"n":1,"o":109.9,"t":"2026-09-23T14:30:00Z","v":181,"vw":109.9},{"c":109.68,"h":109.68,"l":109.68,"n":10,"o":109.68,"t":"2026-09-23T14:45:00Z","v":665,"vw":109.68},{"c":109.73,"h":109.9199,"l":109.73,"n":2,"o":109.9199,"t":"2026-09-23T15:00:00Z","v":646,"vw":109.864047},{"c":109.77,"h":109.77,"l":109.77,"n":1,"o":109.77,"t":"2026-09-23T15:15:00Z","v":111,"vw":109.77},{"c":110.39,"h":110.39,"l":110.39,"n":1,"o":110.39,"t":"2026-09-23T15:45:00Z","v":450,"vw":110.39},{"c":110.365,"h":110.365,"l":110.365,"n":1,"o":110.365,"t":"2026-09-23T16:15:00Z","v":178,"vw":110.365},{"c":110.4944,"h":110.4944,"l":110.4944,"n":3,"o":110.4944,"t":"2026-09-23T16:30:00Z","v":164,"vw":110.4944},{"c":110.35,"h":110.35,"l":110.35,"n":2,"o":110.35,"t":"2026-09-23T17:00:00Z","v":287,"vw":110.35},{"c":110.1897,"h":110.1897,"l":110.1897,"n":5,"o":110.1897,"t":"2026-09-23T17:15:00Z","v":255,"vw":110.1897},{"c":110.325,"h":110.461,"l":110.325,"n":2,"o":110.461,"t":"2026-09-23T17:45:00Z","v":369,"vw":110.378073},{"c":110.3,"h":110.3,"l":110.1601,"n":2,"o":110.1601,"t":"2026-09-23T18:00:00Z","v":412,"vw":110.210016},{"c":110.3252,"h":110.3252,"l":110.3252,"n":3,"o":110.3252,"t":"2026-09-23T18:15:00Z","v":125,"vw":110.3252},{"c":110.69,"h":110.69,"l":110.69,"n":1,"o":110.69,"t":"2026-09-23T18:30:00Z","v":163,"vw":110.69},{"c":110.79,"h":110.84,"l":110.79,"n":5,"o":110.84,"t":"2026-09-23T19:30:00Z","v":357,"vw":110.804286},{"c":110.775,"h":110.9399,"l":110.775,"n":10,"o":110.9399,"t":"2026-09-23T19:45:00Z","v":366,"vw":110.846919},{"c":110.74,"h":110.74,"l":110.74,"n":10,"o":110.74,"t":"2026-09-24T13:30:00Z","v":339,"vw":110.74},{"c":110.84,"h":110.84,"l":110.84,"n":1,"o":110.84,"t":"2026-09-24T13:45:00Z","v":100,"vw":110.84},{"c":110.7,"h":110.7,"l":110.7,"n":2,"o":110.7,"t":"2026-09-24T14:00:00Z","v":212,"vw":110.7},{"c":110.99,"h":110.99,"l":110.85,"n":23,"o":110.85,"t":"2026-09-24T14:30:00Z","v":3445,"vw":110.896865},{"c":111.3436,"h":111.3436,"l":111.1052,"n":4,"o":111.19,"t":"2026-09-24T14:45:00Z","v":301,"vw":111.212933},{"c":111.5599,"h":111.5599,"l":111.39,"n":5,"o":111.39,"t":"2026-09-24T15:00:00Z","v":705,"vw":111.451913},{"c":111.86,"h":111.86,"l":111.71,"n":13,"o":111.71,"t":"2026-09-24T15:15:00Z","v":1000,"vw":111.829748},{"c":111.86,"h":111.86,"l":111.86,"n":6,"o":111.86,"t":"2026-09-24T15:30:00Z","v":705,"vw":111.86},{"c":111.73,"h":111.73,"l":111.73,"n":2,"o":111.73,"t":"2026-09-24T15:45:00Z","v":462,"vw":111.73},{"c":111.59,"h":111.59,"l":111.59,"n":2,"o":111.59,"t":"2026-09-24T16:00:00Z","v":144,"vw":111.59},{"c":110.4117,"h":110.48,"l":110.4117,"n":3,"o":110.48,"t":"2026-09-24T16:30:00Z","v":364,"vw":110.461133},{"c":110.57,"h":110.57,"l":110.57,"n":2,"o":110.57,"t":"2026-09-24T17:00:00Z","v":145,"vw":110.57},{"c":111.03,"h":111.03,"l":110.73,"n":4,"o":110.73,"t":"2026-09-24T17:15:00Z","v":396,"vw":110.87375},{"c":111.1808,"h":111.1808,"l":110.855,"n":6,"o":110.855,"t":"2026-09-24T17:30:00Z","v":555,"vw":111.076774},{"c":110.66,"h":110.66,"l":110.62,"n":4,"o":110.62,"t":"2026-09-24T18:15:00Z","v":386,"vw":110.646667},{"c":110.14,"h":110.14,"l":110.14,"n":1,"o":110.14,"t":"2026-09-24T18:45:00Z","v":195,"vw":110.14},{"c":110.5617,"h":110.5617,"l":110.5617,"n":1,"o":110.5617,"t":"2026-09-24T19:30:00Z","v":181,"vw":110.5617},{"c":110.5802,"h":110.81,"l":110.5,"n":8,"o":110.5,"t":"2026-09-24T19:45:00Z","v":1335,"vw":110.590323},{"c":110.81,"h":110.81,"l":110.81,"n":5,"o":110.81,"t":"2026-09-24T20:00:00Z","v":112,"vw":110.81},{"c":110.15,"h":110.15,"l":110.15,"n":16,"o":110.15,"t":"2026-09-25T13:30:00Z","v":680,"vw":110.15},{"c":110.1175,"h":110.1175,"l":110.1175,"n":1,"o":110.1175,"t":"2026-09-25T14:45:00Z","v":277,"vw":110.1175},{"c":110.3219,"h":110.3219,"l":110.3219,"n":1,"o":110.3219,"t":"2026-09-25T15:00:00Z","v":345,"vw":110.3219},{"c":110.2,"h":110.2,"l":110.16,"n":3,"o":110.16,"t":"2026-09-25T15:15:00Z","v":273,"vw":110.178605},{"c":109.8514,"h":109.8514,"l":109.8514,"n":2,"o":109.8514,"t":"2026-09-25T15:30:00Z","v":320,"vw":109.8514},{"c":109.805,"h":109.85,"l":109.805,"n":7,"o":109.85,"t":"2026-09-25T15:45:00Z","v":805,"vw":109.837988},{"c":109.09,"h":109.275,"l":109.09,"n":12,"o":109.275,"t":"2026-09-25T16:00:00Z","v":505,"vw":109.157099},{"c":109.4067,"h":109.4067,"l":109.4067,"n":1,"o":109.4067,"t":"2026-09-25T16:45:00Z","v":137,"vw":109.4067},{"c":109.39,"h":109.4657,"l":109.39,"n":2,"o":109.4657,"t":"2026-09-25T17:30:00Z","v":867,"vw":109.455484},{"c":109.44,"h":109.44,"l":109.44,"n":1,"o":109.44,"t":"2026-09-25T17:45:00Z","v":109,"vw":109.44},{"c":109.31,"h":109.31,"l":109.31,"n":2,"o":109.31,"t":"2026-09-25T18:45:00Z","v":931,"vw":109.31},{"c":109.562,"h":109.562,"l":109.562,"n":2,"o":109.562,"t":"2026-09-25T19:45:00Z","v":110,"vw":109.562},{"c":109.63,"h":109.93,"l":109.605,"n":35,"o":109.78,"t":"2026-09-28T13:30:00Z","v":1137,"vw":109.7175},{"c":109.9,"h":109.9,"l":109.63,"n":11,"o":109.63,"t":"2026-09-28T13:45:00Z","v":1073,"vw":109.870968},{"c":109.62,"h":109.62,"l":109.62,"n":2,"o":109.62,"t":"2026-09-28T14:15:00Z","v":174,"vw":109.62},{"c":109.39,"h":109.5,"l":109.39,"n":9,"o":109.42,"t":"2026-09-28T14:30:00Z","v":1174,"vw":109.421393},{"c":109.5312,"h":109.5312,"l":109.5312,"n":2,"o":109.5312,"t":"2026-09-28T14:45:00Z","v":137,"vw":109.5312},{"c":109.7558,"h":109.79,"l":109.66,"n":4,"o":109.66,"t":"2026-09-28T15:15:00Z","v":456,"vw":109.740366},{"c":109.675,"h":109.695,"l":109.675,"n":2,"o":109.695,"t":"2026-09-28T15:45:00Z","v":200,"vw":109.685},{"c":108.815,"h":109,"l":108.8,"n":11,"o":109,"t":"2026-09-28T16:15:00Z","v":1485,"vw":108.903108},{"c":108.8594,"h":108.8594,"l":108.825,"n":2,"o":108.825,"t":"2026-09-28T16:30:00Z","v":300,"vw":108.836467},{"c":109.026,"h":109.026,"l":109.026,"n":1,"o":109.026,"t":"2026-09-28T16:45:00Z","v":191,"vw":109.026},{"c":108.8434,"h":108.8434,"l":108.8434,"n":1,"o":108.8434,"t":"2026-09-28T19:45:00Z","v":238,"vw":108.8434},{"c":109.18,"h":109.18,"l":109.18,"n":6,"o":109.18,"t":"2026-09-28T20:00:00Z","v":126,"vw":109.18},{"c":107.8729,"h":108,"l":107.8729,"n":24,"o":108,"t":"2026-09-29T13:30:00Z","v":1657,"vw":107.90691},{"c":108.415,"h":108.415,"l":108.415,"n":1,"o":108.415,"t":"2026-09-29T15:00:00Z","v":310,"vw":108.415},{"c":108.54,"h":108.54,"l":108.54,"n":2,"o":108.54,"t":"2026-09-29T15:30:00Z","v":297,"vw":108.54},{"c":108.615,"h":108.615,"l":108.615,"n":1,"o":108.615,"t":"2026-09-29T15:45:00Z","v":120,"vw":108.615},{"c":108.61,"h":108.61,"l":108.61,"n":1,"o":108.61,"t":"2026-09-29T16:00:00Z","v":111,"vw":108.61},{"c":108.625,"h":108.64,"l":108.625,"n":4,"o":108.64,"t":"2026-09-29T18:30:00Z","v":216,"vw":108.6325},{"c":108.58,"h":108.58,"l":108.58,"n":1,"o":108.58,"t":"2026-09-29T18:45:00Z","v":100,"vw":108.58},{"c":108.42,"h":108.42,"l":108.42,"n":1,"o":108.42,"t":"2026-09-29T19:15:00Z","v":113,"vw":108.42},{"c":108.43,"h":108.59,"l":108.42,"n":4,"o":108.42,"t":"2026-09-29T19:30:00Z","v":588,"vw":108.470647},{"c":108.565,"h":108.6342,"l":108.565,"n":2,"o":108.6342,"t":"2026-09-29T19:45:00Z","v":207,"vw":108.600101},{"c":110.06,"h":110.06,"l":109.45,"n":26,"o":109.85,"t":"2026-09-30T13:30:00Z","v":5262,"vw":109.516535},{"c":110.145,"h":110.145,"l":109.9401,"n":8,"o":109.9401,"t":"2026-09-30T14:45:00Z","v":1493,"vw":110.039296},{"c":110.04,"h":110.04,"l":110.04,"n":3,"o":110.04,"t":"2026-09-30T15:00:00Z","v":11906,"vw":110.04},{"c":109.805,"h":109.805,"l":109.805,"n":2,"o":109.805,"t":"2026-09-30T15:30:00Z","v":370,"vw":109.805},{"c":109.79,"h":109.79,"l":109.775,"n":3,"o":109.775,"t":"2026-09-30T16:00:00Z","v":325,"vw":109.779769},{"c":109.73,"h":109.73,"l":109.73,"n":1,"o":109.73,"t":"2026-09-30T16:30:00Z","v":200,"vw":109.73},{"c":109.62,"h":109.62,"l":109.62,"n":1,"o":109.62,"t":"2026-09-30T17:00:00Z","v":190,"vw":109.62},{"c":109.665,"h":109.665,"l":109.665,"n":1,"o":109.665,"t":"2026-09-30T17:15:00Z","v":100,"vw":109.665},{"c":109.495,"h":109.495,"l":109.495,"n":6,"o":109.495,"t":"2026-09-30T18:15:00Z","v":500,"vw":109.495},{"c":109.53,"h":109.53,"l":109.53,"n":1,"o":109.53,"t":"2026-09-30T18:30:00Z","v":300,"vw":109.53},{"c":109.625,"h":109.625,"l":109.625,"n":1,"o":109.625,"t":"2026-09-30T18:45:00Z","v":500,"vw":109.625},{"c":109.67,"h":109.67,"l":109.51,"n":7,"o":109.61,"t":"2026-09-30T19:00:00Z","v":876,"vw":109.612284},{"c":109.3,"h":109.3,"l":109.3,"n":1,"o":109.3,"t":"2026-09-30T19:30:00Z","v":100,"vw":109.3},{"c":109.415,"h":109.4584,"l":109.415,"n":6,"o":109.44,"t":"2026-09-30T19:45:00Z","v":630,"vw":109.439389},{"c":109.07,"h":109.07,"l":109.07,"n":1,"o":109.07,"t":"2026-10-01T13:15:00Z","v":128,"vw":109.07},{"c":108.8,"h":109.11,"l":108.8,"n":21,"o":109.11,"t":"2026-10-01T13:30:00Z","v":5446,"vw":108.911372},{"c":109.055,"h":109.055,"l":109.055,"n":1,"o":109.055,"t":"2026-10-01T13:45:00Z","v":130,"vw":109.055},{"c":109.29,"h":109.29,"l":109.24,"n":8,"o":109.245,"t":"2026-10-01T14:15:00Z","v":851,"vw":109.259122},{"c":109.4891,"h":109.5183,"l":109.38,"n":5,"o":109.38,"t":"2026-10-01T15:30:00Z","v":498,"vw":109.432084},{"c":109.455,"h":109.455,"l":109.455,"n":2,"o":109.455,"t":"2026-10-01T15:45:00Z","v":428,"vw":109.455},{"c":109.09,"h":109.1506,"l":108.95,"n":8,"o":109.12,"t":"2026-10-01T16:15:00Z","v":1857,"vw":109.022233},{"c":109.2469,"h":109.2469,"l":109.2469,"n":1,"o":109.2469,"t":"2026-10-01T17:30:00Z","v":120,"vw":109.2469},{"c":109.74,"h":109.74,"l":109.74,"n":1,"o":109.74,"t":"2026-10-01T18:00:00Z","v":121,"vw":109.74},{"c":109.5821,"h":109.5821,"l":109.5821,"n":1,"o":109.5821,"t":"2026-10-01T18:30:00Z","v":105,"vw":109.5821},{"c":109.9,"h":109.9,"l":109.8447,"n":6,"o":109.89,"t":"2026-10-01T18:45:00Z","v":759,"vw":109.865543},{"c":109.89,"h":109.89,"l":109.89,"n":1,"o":109.89,"t":"2026-10-01T19:00:00Z","v":100,"vw":109.89},{"c":109.89,"h":109.89,"l":109.89,"n":2,"o":109.89,"t":"2026-10-01T19:15:00Z","v":150,"vw":109.89},{"c":109.8584,"h":109.8584,"l":109.8584,"n":1,"o":109.8584,"t":"2026-10-01T19:30:00Z","v":131,"vw":109.8584},{"c":109.96,"h":109.96,"l":109.96,"n":5,"o":109.96,"t":"2026-10-01T20:00:00Z","v":294,"vw":109.96},{"c":108.39,"h":108.39,"l":108.39,"n":15,"o":108.39,"t":"2026-10-02T13:30:00Z","v":322,"vw":108.39},{"c":108.78,"h":108.78,"l":108.78,"n":2,"o":108.78,"t":"2026-10-02T13:45:00Z","v":126,"vw":108.78},{"c":108.339,"h":108.339,"l":108.339,"n":3,"o":108.339,"t":"2026-10-02T14:00:00Z","v":152,"vw":108.339},{"c":107.9157,"h":108,"l":107.9001,"n":8,"o":108,"t":"2026-10-02T14:15:00Z","v":781,"vw":107.9632},{"c":108.13,"h":108.13,"l":108.13,"n":2,"o":108.13,"t":"2026-10-02T14:30:00Z","v":193,"vw":108.13},{"c":108.42,"h":108.42,"l":108.08,"n":5,"o":108.42,"t":"2026-10-02T15:15:00Z","v":781,"vw":108.179853},{"c":108.235,"h":108.235,"l":108.235,"n":1,"o":108.235,"t":"2026-10-02T15:45:00Z","v":200,"vw":108.235},{"c":108.255,"h":108.255,"l":108.255,"n":1,"o":108.255,"t":"2026-10-02T16:00:00Z","v":368,"vw":108.255},{"c":108.34,"h":108.34,"l":108.34,"n":1,"o":108.34,"t":"2026-10-02T16:15:00Z","v":127,"vw":108.34},{"c":108.49,"h":108.49,"l":108.475,"n":4,"o":108.475,"t":"2026-10-02T16:45:00Z","v":357,"vw":108.483295},{"c":108.68,"h":108.68,"l":108.46,"n":23,"o":108.5652,"t":"2026-10-02T17:00:00Z","v":4673,"vw":108.592315},{"c":108.59,"h":108.59,"l":108.52,"n":2,"o":108.52,"t":"2026-10-02T17:15:00Z","v":275,"vw":108.562},{"c":108.46,"h":108.46,"l":108.46,"n":6,"o":108.46,"t":"2026-10-02T17:30:00Z","v":406,"vw":108.46},{"c":108.64,"h":108.64,"l":108.64,"n":1,"o":108.64,"t":"2026-10-02T17:45:00Z","v":200,"vw":108.64},{"c":108.645,"h":108.645,"l":108.645,"n":2,"o":108.645,"t":"2026-10-02T18:00:00Z","v":200,"vw":108.645},{"c":108.615,"h":108.615,"l":108.615,"n":1,"o":108.615,"t":"2026-10-02T18:30:00Z","v":151,"vw":108.615},{"c":108.62,"h":108.62,"l":108.62,"n":1,"o":108.62,"t":"2026-10-02T19:00:00Z","v":277,"vw":108.62},{"c":109.0343,"h":109.0343,"l":109.03,"n":19,"o":109.03,"t":"2026-10-05T13:30:00Z","v":419,"vw":109.032172},{"c":109,"h":109,"l":109,"n":4,"o":109,"t":"2026-10-05T13:45:00Z","v":318,"vw":109},{"c":108.8519,"h":108.8519,"l":108.8519,"n":1,"o":108.8519,"t":"2026-10-05T14:15:00Z","v":500,"vw":108.8519},{"c":109.11,"h":109.11,"l":109.11,"n":1,"o":109.11,"t":"2026-10-05T14:45:00Z","v":367,"vw":109.11},{"c":109.4199,"h":109.4199,"l":109.11,"n":16,"o":109.11,"t":"2026-10-05T15:00:00Z","v":2561,"vw":109.124399},{"c":109.56,"h":109.56,"l":109.56,"n":1,"o":109.56,"t":"2026-10-05T15:15:00Z","v":182,"vw":109.56},{"c":109.435,"h":109.435,"l":109.435,"n":3,"o":109.435,"t":"2026-10-05T15:30:00Z","v":315,"vw":109.435},{"c":109.31,"h":109.31,"l":109.31,"n":3,"o":109.31,"t":"2026-10-05T15:45:00Z","v":202,"vw":109.31},{"c":109.0436,"h":109.0436,"l":109.0436,"n":5,"o":109.0436,"t":"2026-10-05T16:30:00Z","v":135,"vw":109.0436},{"c":109.16,"h":109.16,"l":109.16,"n":4,"o":109.16,"t":"2026-10-05T18:00:00Z","v":374,"vw":109.16},{"c":109,"h":109,"l":109,"n":3,"o":109,"t":"2026-10-05T18:15:00Z","v":178,"vw":109},{"c":108.85,"h":108.87,"l":108.85,"n":3,"o":108.87,"t":"2026-10-05T18:30:00Z","v":516,"vw":108.865534},{"c":108.97,"h":108.97,"l":108.97,"n":1,"o":108.97,"t":"2026-10-05T18:45:00Z","v":156,"vw":108.97},{"c":108.8769,"h":108.8769,"l":108.8769,"n":2,"o":108.8769,"t":"2026-10-05T19:30:00Z","v":185,"vw":108.8769},{"c":108.525,"h":108.68,"l":108.525,"n":14,"o":108.68,"t":"2026-10-06T13:30:00Z","v":724,"vw":108.559964},{"c":108.2,"h":108.2,"l":108.2,"n":1,"o":108.2,"t":"2026-10-06T13:45:00Z","v":491,"vw":108.2},{"c":108.2875,"h":108.54,"l":108.2875,"n":2,"o":108.54,"t":"2026-10-06T14:00:00Z","v":278,"vw":108.378327},{"c":108.44,"h":108.6,"l":108.44,"n":3,"o":108.6,"t":"2026-10-06T14:45:00Z","v":379,"vw":108.49},{"c":108.6,"h":108.6,"l":108.6,"n":2,"o":108.6,"t":"2026-10-06T15:00:00Z","v":106,"vw":108.6},{"c":108.63,"h":108.63,"l":108.63,"n":1,"o":108.63,"t":"2026-10-06T15:15:00Z","v":225,"vw":108.63},{"c":108.93,"h":108.995,"l":108.87,"n":8,"o":108.87,"t":"2026-10-06T15:30:00Z","v":729,"vw":108.947096},{"c":108.89,"h":108.89,"l":108.89,"n":4,"o":108.89,"t":"2026-10-06T15:45:00Z","v":116,"vw":108.89},{"c":109.36,"h":109.36,"l":109.36,"n":1,"o":109.36,"t":"2026-10-06T16:30:00Z","v":138,"vw":109.36},{"c":109.51,"h":109.51,"l":109.51,"n":1,"o":109.51,"t":"2026-10-06T16:45:00Z","v":100,"vw":109.51},{"c":109.6051,"h":109.6051,"l":109.6051,"n":1,"o":109.6051,"t":"2026-10-06T17:30:00Z","v":290,"vw":109.6051},{"c":109.5,"h":109.7422,"l":109.5,"n":5,"o":109.7422,"t":"2026-10-06T17:45:00Z","v":710,"vw":109.581447},{"c":109.97,"h":109.97,"l":109.97,"n":1,"o":109.97,"t":"2026-10-06T18:30:00Z","v":450,"vw":109.97},{"c":110.092,"h":110.12,"l":110.092,"n":4,"o":110.12,"t":"2026-10-06T19:00:00Z","v":495,"vw":110.099781},{"c":110.08,"h":110.08,"l":110.08,"n":5,"o":110.08,"t":"2026-10-06T19:30:00Z","v":336,"vw":110.08},{"c":110.028,"h":110.028,"l":110.028,"n":2,"o":110.028,"t":"2026-10-06T19:45:00Z","v":190,"vw":110.028},{"c":109.935,"h":109.935,"l":109.66,"n":23,"o":109.66,"t":"2026-10-07T13:30:00Z","v":1422,"vw":109.698527},{"c":109.6126,"h":109.6126,"l":109.5707,"n":4,"o":109.5707,"t":"2026-10-07T14:15:00Z","v":351,"vw":109.598633},{"c":109.625,"h":109.625,"l":109.625,"n":1,"o":109.625,"t":"2026-10-07T14:45:00Z","v":251,"vw":109.625},{"c":109.655,"h":109.81,"l":109.655,"n":14,"o":109.8,"t":"2026-10-07T15:00:00Z","v":2025,"vw":109.791709},{"c":109.89,"h":109.89,"l":109.745,"n":2,"o":109.745,"t":"2026-10-07T15:15:00Z","v":1012,"vw":109.810193},{"c":109.4335,"h":109.4335,"l":109.4335,"n":1,"o":109.4335,"t":"2026-10-07T16:30:00Z","v":294,"vw":109.4335},{"c":109.3198,"h":109.3312,"l":109.3198,"n":3,"o":109.3312,"t":"2026-10-07T16:45:00Z","v":306,"vw":109.326287},{"c":108.825,"h":108.99,"l":108.825,"n":2,"o":108.99,"t":"2026-10-07T17:30:00Z","v":1500,"vw":108.935},{"c":109.4,"h":109.4,"l":109.4,"n":1,"o":109.4,"t":"2026-10-07T18:15:00Z","v":100,"vw":109.4},{"c":109.375,"h":109.375,"l":109.375,"n":1,"o":109.375,"t":"2026-10-07T19:15:00Z","v":182,"vw":109.375},{"c":109.4777,"h":109.4777,"l":109.32,"n":3,"o":109.32,"t":"2026-10-07T19:30:00Z","v":505,"vw":109.352292},{"c":109.5099,"h":109.5099,"l":109.365,"n":5,"o":109.365,"t":"2026-10-07T19:45:00Z","v":303,"vw":109.413621},{"c":109.45,"h":110,"l":109.45,"n":6,"o":109.45,"t":"2026-10-08T10:45:00Z","v":420,"vw":109.5875},{"c":109.8,"h":110.1,"l":109.45,"n":13,"o":109.45,"t":"2026-10-08T11:00:00Z","v":1771,"vw":109.713529},{"c":109.67,"h":109.67,"l":109.67,"n":11,"o":109.67,"t":"2026-10-08T13:30:00Z","v":343,"vw":109.67},{"c":109.9699,"h":109.9699,"l":109.9699,"n":5,"o":109.9699,"t":"2026-10-08T13:45:00Z","v":107,"vw":109.9699},{"c":110.0099,"h":110.0099,"l":110.0099,"n":2,"o":110.0099,"t":"2026-10-08T14:15:00Z","v":182,"vw":110.0099},{"c":109.98,"h":109.98,"l":109.86,"n":3,"o":109.86,"t":"2026-10-08T14:30:00Z","v":567,"vw":109.956},{"c":110.2799,"h":110.2799,"l":110.2799,"n":1,"o":110.2799,"t":"2026-10-08T14:45:00Z","v":273,"vw":110.2799},{"c":110.235,"h":110.235,"l":110.235,"n":1,"o":110.235,"t":"2026-10-08T15:00:00Z","v":100,"vw":110.235},{"c":110.22,"h":110.25,"l":110.22,"n":4,"o":110.25,"t":"2026-10-08T15:30:00Z","v":382,"vw":110.242021},{"c":110.025,"h":110.14,"l":110.025,"n":29,"o":110.14,"t":"2026-10-08T16:00:00Z","v":6392,"vw":110.059159},{"c":109.61,"h":109.61,"l":109.61,"n":3,"o":109.61,"t":"2026-10-08T16:15:00Z","v":102,"vw":109.61},{"c":109.38,"h":109.38,"l":109.38,"n":1,"o":109.38,"t":"2026-10-08T17:00:00Z","v":100,"vw":109.38},{"c":109.96,"h":109.96,"l":109.81,"n":7,"o":109.81,"t":"2026-10-08T18:00:00Z","v":677,"vw":109.88775},{"c":109.82,"h":109.96,"l":109.82,"n":4,"o":109.96,"t":"2026-10-08T18:15:00Z","v":793,"vw":109.94},{"c":109.868,"h":109.868,"l":109.868,"n":1,"o":109.868,"t":"2026-10-08T18:45:00Z","v":185,"vw":109.868},{"c":109.89,"h":109.89,"l":109.89,"n":1,"o":109.89,"t":"2026-10-08T19:00:00Z","v":100,"vw":109.89},{"c":109.8,"h":109.8,"l":109.69,"n":28,"o":109.7,"t":"2026-10-08T19:15:00Z","v":5500,"vw":109.700273},{"c":109.58,"h":109.58,"l":109.58,"n":7,"o":109.58,"t":"2026-10-08T20:00:00Z","v":120,"vw":109.58},{"c":110.6899,"h":110.6899,"l":110.6899,"n":1,"o":110.6899,"t":"2026-10-09T15:00:00Z","v":426,"vw":110.6899},{"c":110.4799,"h":110.4799,"l":110.4799,"n":2,"o":110.4799,"t":"2026-10-09T15:45:00Z","v":170,"vw":110.4799},{"c":109.95,"h":110,"l":109.85,"n":154,"o":110,"t":"2026-10-09T16:15:00Z","v":5750,"vw":109.951331},{"c":110.105,"h":110.105,"l":110.105,"n":1,"o":110.105,"t":"2026-10-09T17:45:00Z","v":100,"vw":110.105},{"c":110.325,"h":110.325,"l":110.325,"n":1,"o":110.325,"t":"2026-10-09T18:30:00Z","v":327,"vw":110.325},{"c":109.95,"h":110.2,"l":109.95,"n":2,"o":110.2,"t":"2026-10-09T18:45:00Z","v":200,"vw":110.075},{"c":109.955,"h":109.955,"l":109.955,"n":1,"o":109.955,"t":"2026-10-09T19:30:00Z","v":363,"vw":109.955},{"c":110.2,"h":110.2,"l":110.1,"n":3,"o":110.1,"t":"2026-10-09T19:45:00Z","v":344,"vw":110.155856},{"c":110.95,"h":110.95,"l":110.89,"n":12,"o":110.89,"t":"2026-10-12T13:30:00Z","v":2486,"vw":110.938642},{"c":110.81,"h":110.81,"l":110.8,"n":10,"o":110.8,"t":"2026-10-12T13:45:00Z","v":795,"vw":110.806758},{"c":110.94,"h":110.94,"l":110.94,"n":2,"o":110.94,"t":"2026-10-12T14:30:00Z","v":138,"vw":110.94},{"c":110.7818,"h":110.875,"l":110.7818,"n":5,"o":110.875,"t":"2026-10-12T15:15:00Z","v":463,"vw":110.830853},{"c":110.8,"h":110.8,"l":110.8,"n":1,"o":110.8,"t":"2026-10-12T15:30:00Z","v":1200,"vw":110.8},{"c":111.2199,"h":111.2199,"l":111.2199,"n":2,"o":111.2199,"t":"2026-10-12T16:00:00Z","v":343,"vw":111.2199},{"c":111.11,"h":111.1511,"l":111.11,"n":4,"o":111.1511,"t":"2026-10-12T16:30:00Z","v":900,"vw":111.1374},{"c":111.15,"h":111.15,"l":110.975,"n":12,"o":110.975,"t":"2026-10-12T17:00:00Z","v":2122,"vw":111.135223},{"c":111.03,"h":111.03,"l":111.03,"n":1,"o":111.03,"t":"2026-10-12T17:15:00Z","v":896,"vw":111.03},{"c":110.9,"h":110.9,"l":110.9,"n":3,"o":110.9,"t":"2026-10-12T17:30:00Z","v":145,"vw":110.9},{"c":111.025,"h":111.025,"l":111.025,"n":6,"o":111.025,"t":"2026-10-12T18:00:00Z","v":277,"vw":111.025},{"c":110.96,"h":111.16,"l":110.96,"n":9,"o":111.02,"t":"2026-10-12T18:15:00Z","v":843,"vw":111.04399},{"c":111.06,"h":111.06,"l":111.06,"n":1,"o":111.06,"t":"2026-10-12T18:30:00Z","v":130,"vw":111.06},{"c":110.85,"h":110.85,"l":110.85,"n":4,"o":110.85,"t":"2026-10-12T19:30:00Z","v":333,"vw":110.85},{"c":110.895,"h":110.895,"l":110.895,"n":1,"o":110.895,"t":"2026-10-12T19:45:00Z","v":120,"vw":110.895},{"c":110.9502,"h":110.9502,"l":110.941,"n":5,"o":110.941,"t":"2026-10-13T14:00:00Z","v":331,"vw":110.947369},{"c":110.74,"h":110.74,"l":110.74,"n":1,"o":110.74,"t":"2026-10-13T14:15:00Z","v":100,"vw":110.74},{"c":111.0074,"h":111.12,"l":111.0074,"n":10,"o":111.12,"t":"2026-10-13T14:45:00Z","v":987,"vw":111.082067},{"c":111.045,"h":111.1999,"l":111.045,"n":5,"o":111.1999,"t":"2026-10-13T15:30:00Z","v":828,"vw":111.127125},{"c":111.015,"h":111.015,"l":111.015,"n":1,"o":111.015,"t":"2026-10-13T15:45:00Z","v":182,"vw":111.015},{"c":110.89,"h":110.89,"l":110.89,"n":4,"o":110.89,"t":"2026-10-13T16:00:00Z","v":545,"vw":110.89},{"c":111.14,"h":111.25,"l":111.13,"n":3,"o":111.25,"t":"2026-10-13T18:00:00Z","v":350,"vw":111.184286},{"c":110.96,"h":110.96,"l":110.96,"n":2,"o":110.96,"t":"2026-10-13T18:30:00Z","v":323,"vw":110.96},{"c":111.239,"h":111.239,"l":111.239,"n":2,"o":111.239,"t":"2026-10-13T19:00:00Z","v":396,"vw":111.239},{"c":111.58,"h":111.58,"l":110.68,"n":118,"o":110.68,"t":"2026-10-14T13:30:00Z","v":16136,"vw":111.381578},{"c":110.66,"h":110.67,"l":110.66,"n":5,"o":110.67,"t":"2026-10-14T14:15:00Z","v":303,"vw":110.666667},{"c":110.13,"h":110.13,"l":110.13,"n":1,"o":110.13,"t":"2026-10-14T14:45:00Z","v":217,"vw":110.13},{"c":110.305,"h":110.305,"l":110.305,"n":3,"o":110.305,"t":"2026-10-14T15:00:00Z","v":608,"vw":110.305},{"c":110.37,"h":110.37,"l":110.35,"n":3,"o":110.35,"t":"2026-10-14T15:15:00Z","v":450,"vw":110.365},{"c":110.17,"h":110.17,"l":110,"n":5,"o":110,"t":"2026-10-14T15:30:00Z","v":578,"vw":110.035613},{"c":110.4199,"h":110.55,"l":110.4199,"n":2,"o":110.55,"t":"2026-10-14T17:00:00Z","v":414,"vw":110.451325},{"c":110.3801,"h":110.42,"l":110.3801,"n":4,"o":110.42,"t":"2026-10-14T17:30:00Z","v":632,"vw":110.38675},{"c":110.29,"h":110.46,"l":110.29,"n":4,"o":110.38,"t":"2026-10-14T18:00:00Z","v":430,"vw":110.371471},{"c":110.38,"h":110.39,"l":110.38,"n":3,"o":110.38,"t":"2026-10-14T18:45:00Z","v":300,"vw":110.383333},{"c":110.35,"h":110.37,"l":110.2282,"n":6,"o":110.36,"t":"2026-10-14T19:00:00Z","v":518,"vw":110.33164},{"c":110.09,"h":110.34,"l":110.07,"n":6,"o":110.34,"t":"2026-10-14T19:15:00Z","v":666,"vw":110.153},{"c":110.31,"h":110.31,"l":110.081,"n":4,"o":110.081,"t":"2026-10-14T19:30:00Z","v":534,"vw":110.163313},{"c":110.09,"h":110.2656,"l":110.09,"n":13,"o":110.205,"t":"2026-10-14T19:45:00Z","v":1333,"vw":110.165009},{"c":110,"h":110,"l":110,"n":2,"o":110,"t":"2026-10-15T11:00:00Z","v":358,"vw":110},{"c":109.25,"h":109.25,"l":109.25,"n":1,"o":109.25,"t":"2026-10-15T13:15:00Z","v":168,"vw":109.25},{"c":109.32,"h":109.32,"l":109.32,"n":5,"o":109.32,"t":"2026-10-15T13:30:00Z","v":1723,"vw":109.32},{"c":109.216,"h":109.216,"l":109.216,"n":2,"o":109.216,"t":"2026-10-15T13:45:00Z","v":227,"vw":109.216},{"c":109.665,"h":109.665,"l":109.665,"n":1,"o":109.665,"t":"2026-10-15T14:15:00Z","v":100,"vw":109.665},{"c":109.825,"h":109.825,"l":109.825,"n":1,"o":109.825,"t":"2026-10-15T15:15:00Z","v":116,"vw":109.825},{"c":109.7701,"h":109.7701,"l":109.7701,"n":2,"o":109.7701,"t":"2026-10-15T15:30:00Z","v":419,"vw":109.7701},{"c":109.8001,"h":109.91,"l":109.8001,"n":5,"o":109.91,"t":"2026-10-15T15:45:00Z","v":898,"vw":109.866921},{"c":110.03,"h":110.03,"l":110.03,"n":1,"o":110.03,"t":"2026-10-15T16:45:00Z","v":100,"vw":110.03},{"c":110.025,"h":110.06,"l":110.025,"n":2,"o":110.06,"t":"2026-10-15T18:00:00Z","v":357,"vw":110.044608},{"c":110,"h":110,"l":109.861,"n":7,"o":109.9301,"t":"2026-10-15T18:15:00Z","v":2739,"vw":109.881343},{"c":109.8,"h":109.88,"l":109.79,"n":7,"o":109.87,"t":"2026-10-15T19:15:00Z","v":800,"vw":109.84125},{"c":109.835,"h":109.87,"l":109.835,"n":7,"o":109.87,"t":"2026-10-15T19:45:00Z","v":594,"vw":109.842071},{"c":110.17,"h":110.26,"l":110.105,"n":41,"o":110.26,"t":"2026-10-16T13:30:00Z","v":2828,"vw":110.195164},{"c":110.13,"h":110.13,"l":110.13,"n":1,"o":110.13,"t":"2026-10-16T13:45:00Z","v":100,"vw":110.13},{"c":109.92,"h":109.92,"l":109.92,"n":3,"o":109.92,"t":"2026-10-16T14:15:00Z","v":116,"vw":109.92},{"c":109.89,"h":109.89,"l":109.89,"n":1,"o":109.89,"t":"2026-10-16T15:00:00Z","v":119,"vw":109.89},{"c":110.1,"h":110.1,"l":110.1,"n":1,"o":110.1,"t":"2026-10-16T15:15:00Z","v":280,"vw":110.1},{"c":109.9799,"h":109.9799,"l":109.88,"n":8,"o":109.88,"t":"2026-10-16T15:30:00Z","v":1008,"vw":109.959022},{"c":110.315,"h":110.325,"l":110.315,"n":4,"o":110.325,"t":"2026-10-16T16:00:00Z","v":396,"vw":110.320776},{"c":110.445,"h":110.445,"l":110.445,"n":2,"o":110.445,"t":"2026-10-16T16:15:00Z","v":110,"vw":110.445},{"c":111.1248,"h":111.1248,"l":111.1248,"n":2,"o":111.1248,"t":"2026-10-16T16:45:00Z","v":117,"vw":111.1248},{"c":111,"h":111.11,"l":111,"n":4,"o":111.11,"t":"2026-10-16T17:30:00Z","v":412,"vw":111.042387},{"c":110.74,"h":110.74,"l":110.74,"n":3,"o":110.74,"t":"2026-10-16T17:45:00Z","v":323,"vw":110.74},{"c":111.165,"h":111.165,"l":111.165,"n":1,"o":111.165,"t":"2026-10-16T18:30:00Z","v":100,"vw":111.165},{"c":111.01,"h":111.05,"l":111.01,"n":4,"o":111.05,"t":"2026-10-16T19:00:00Z","v":1871,"vw":111.01428},{"c":111.22,"h":111.22,"l":111.1,"n":5,"o":111.1,"t":"2026-10-16T19:15:00Z","v":322,"vw":111.156872},{"c":111.35,"h":111.35,"l":111.32,"n":6,"o":111.32,"t":"2026-10-16T19:45:00Z","v":700,"vw":111.337106},{"c":111.2,"h":111.9,"l":111.2,"n":41,"o":111.34,"t":"2026-10-19T13:30:00Z","v":5253,"vw":111.595826},{"c":111.1,"h":111.12,"l":111.1,"n":4,"o":111.1,"t":"2026-10-19T14:00:00Z","v":400,"vw":111.105},{"c":111.25,"h":111.25,"l":111.2,"n":2,"o":111.2,"t":"2026-10-19T14:15:00Z","v":378,"vw":111.216005},{"c":111.2,"h":111.22,"l":111.2,"n":8,"o":111.22,"t":"2026-10-19T15:00:00Z","v":638,"vw":111.206667},{"c":111.25,"h":111.25,"l":111.2,"n":5,"o":111.2118,"t":"2026-10-19T15:15:00Z","v":575,"vw":111.224012},{"c":111.785,"h":111.785,"l":111.785,"n":1,"o":111.785,"t":"2026-10-19T16:30:00Z","v":100,"vw":111.785},{"c":111.9322,"h":111.9322,"l":111.9,"n":5,"o":111.9,"t":"2026-10-19T17:15:00Z","v":567,"vw":111.907383},{"c":111.515,"h":111.76,"l":111.515,"n":11,"o":111.76,"t":"2026-10-19T18:15:00Z","v":807,"vw":111.601206},{"c":111.46,"h":111.46,"l":111.4,"n":4,"o":111.46,"t":"2026-10-19T18:45:00Z","v":1819,"vw":111.424217},{"c":111.46,"h":111.46,"l":111.46,"n":2,"o":111.46,"t":"2026-10-19T19:00:00Z","v":322,"vw":111.46},{"c":111.51,"h":111.59,"l":111.51,"n":7,"o":111.59,"t":"2026-10-19T19:15:00Z","v":842,"vw":111.54385},{"c":111.52,"h":111.52,"l":111.51,"n":4,"o":111.51,"t":"2026-10-19T19:30:00Z","v":959,"vw":111.512165},{"c":111.73,"h":111.73,"l":111.73,"n":14,"o":111.73,"t":"2026-10-20T13:30:00Z","v":573,"vw":111.73},{"c":111.38,"h":111.38,"l":111.38,"n":2,"o":111.38,"t":"2026-10-20T13:45:00Z","v":197,"vw":111.38},{"c":111.2491,"h":111.2491,"l":111.2491,"n":1,"o":111.2491,"t":"2026-10-20T14:00:00Z","v":100,"vw":111.2491},{"c":110.7,"h":111.1,"l":110.7,"n":12,"o":111.1,"t":"2026-10-20T14:15:00Z","v":1825,"vw":110.925757},{"c":110.525,"h":110.555,"l":110.525,"n":7,"o":110.555,"t":"2026-10-20T14:30:00Z","v":292,"vw":110.54},{"c":110.52,"h":110.52,"l":110.52,"n":2,"o":110.52,"t":"2026-10-20T14:45:00Z","v":905,"vw":110.52},{"c":110.925,"h":110.925,"l":110.925,"n":3,"o":110.925,"t":"2026-10-20T15:45:00Z","v":200,"vw":110.925},{"c":111.1547,"h":111.1547,"l":111.1547,"n":1,"o":111.1547,"t":"2026-10-20T16:00:00Z","v":100,"vw":111.1547},{"c":111.3623,"h":111.3623,"l":111.3623,"n":2,"o":111.3623,"t":"2026-10-20T17:15:00Z","v":176,"vw":111.3623},{"c":111.24,"h":111.24,"l":111.24,"n":2,"o":111.24,"t":"2026-10-20T18:00:00Z","v":200,"vw":111.24},{"c":111.27,"h":111.27,"l":111.27,"n":1,"o":111.27,"t":"2026-10-20T19:00:00Z","v":784,"vw":111.27},{"c":111.04,"h":111.04,"l":111.04,"n":3,"o":111.04,"t":"2026-10-21T13:30:00Z","v":185,"vw":111.04},{"c":110.9928,"h":110.9928,"l":110.9928,"n":2,"o":110.9928,"t":"2026-10-21T14:30:00Z","v":116,"vw":110.9928},{"c":110.84,"h":111.0962,"l":110.84,"n":3,"o":111.0962,"t":"2026-10-21T15:00:00Z","v":300,"vw":110.928733},{"c":110.825,"h":110.84,"l":110.825,"n":5,"o":110.84,"t":"2026-10-21T15:15:00Z","v":449,"vw":110.835791},{"c":110.66,"h":110.66,"l":110.66,"n":3,"o":110.66,"t":"2026-10-21T15:45:00Z","v":220,"vw":110.66},{"c":110.67,"h":110.67,"l":110.67,"n":2,"o":110.67,"t":"2026-10-21T16:15:00Z","v":143,"vw":110.67},{"c":110.5,"h":110.5,"l":110.5,"n":2,"o":110.5,"t":"2026-10-21T16:45:00Z","v":200,"vw":110.5},{"c":110.625,"h":110.625,"l":110.625,"n":1,"o":110.625,"t":"2026-10-21T17:15:00Z","v":125,"vw":110.625},{"c":110.48,"h":110.64,"l":110.47,"n":21,"o":110.47,"t":"2026-10-21T17:30:00Z","v":5111,"vw":110.483746},{"c":110.606,"h":110.606,"l":110.606,"n":2,"o":110.606,"t":"2026-10-21T17:45:00Z","v":122,"vw":110.606},{"c":111.0089,"h":111.0089,"l":111.0089,"n":2,"o":111.0089,"t":"2026-10-21T18:45:00Z","v":145,"vw":111.0089},{"c":111.095,"h":111.095,"l":111.095,"n":1,"o":111.095,"t":"2026-10-21T19:00:00Z","v":100,"vw":111.095},{"c":110.76,"h":110.95,"l":110.76,"n":10,"o":110.95,"t":"2026-10-21T19:15:00Z","v":878,"vw":110.89},{"c":110.835,"h":110.835,"l":110.835,"n":2,"o":110.835,"t":"2026-10-21T19:30:00Z","v":314,"vw":110.835},{"c":110.75,"h":110.75,"l":110.75,"n":4,"o":110.75,"t":"2026-10-21T19:45:00Z","v":256,"vw":110.75},{"c":111.13,"h":111.13,"l":111.13,"n":9,"o":111.13,"t":"2026-10-22T13:30:00Z","v":371,"vw":111.13},{"c":110.55,"h":110.55,"l":110.55,"n":3,"o":110.55,"t":"2026-10-22T14:15:00Z","v":201,"vw":110.55},{"c":110.5517,"h":110.5517,"l":110.5517,"n":1,"o":110.5517,"t":"2026-10-22T14:45:00Z","v":162,"vw":110.5517},{"c":110.37,"h":110.5274,"l":110.37,"n":8,"o":110.495,"t":"2026-10-22T15:00:00Z","v":744,"vw":110.445423},{"c":110.42,"h":110.42,"l":110.2009,"n":3,"o":110.2009,"t":"2026-10-22T15:15:00Z","v":422,"vw":110.273192},{"c":110.475,"h":110.475,"l":110.475,"n":2,"o":110.475,"t":"2026-10-22T16:15:00Z","v":155,"vw":110.475},{"c":110.4988,"h":110.4988,"l":110.37,"n":3,"o":110.37,"t":"2026-10-22T17:00:00Z","v":477,"vw":110.437647},{"c":110.68,"h":110.68,"l":110.68,"n":5,"o":110.68,"t":"2026-10-22T17:15:00Z","v":380,"vw":110.68},{"c":110.8,"h":110.8,"l":110.8,"n":3,"o":110.8,"t":"2026-10-22T17:30:00Z","v":157,"vw":110.8},{"c":110.845,"h":110.845,"l":110.845,"n":1,"o":110.845,"t":"2026-10-22T18:00:00Z","v":329,"vw":110.845},{"c":110.765,"h":110.765,"l":110.765,"n":1,"o":110.765,"t":"2026-10-22T18:15:00Z","v":127,"vw":110.765},{"c":110.805,"h":110.805,"l":110.805,"n":4,"o":110.805,"t":"2026-10-22T19:15:00Z","v":1615,"vw":110.805},{"c":110.916,"h":110.916,"l":110.916,"n":3,"o":110.916,"t":"2026-10-22T19:30:00Z","v":230,"vw":110.916},{"c":110.82,"h":110.835,"l":110.82,"n":4,"o":110.835,"t":"2026-10-22T19:45:00Z","v":874,"vw":110.831134}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":2.45,"strike":119.58053262501605,"iv":0.4417854047100097,"gamma":0.025359945514016713,"theta":-0.08694528780926218,"vega":0.10797631483156755,"rho":0.02339729097410824,"breakevenPct":10.130889964366267},{"delta":0.35,"premium":2.526074637590871,"strike":116.23925362409129,"iv":0.368381293885643,"gamma":0.03268495910250946,"theta":-0.07854716452720838,"vega":0.11393106874287784,"rho":0.02768369810682699,"breakevenPct":7.184087596843238},{"delta":0.4,"premium":2.598648648648649,"strike":114.02702702702703,"iv":0.3120945945945946,"gamma":0.0402972972972973,"theta":-0.0705027027027027,"vega":0.11854054054054054,"rho":0.03180124685536374,"breakevenPct":5.253080344457076},{"delta":0.45,"premium":2.7222955145118735,"strike":112.55408970976254,"iv":0.27409973614775723,"gamma":0.04713087071240106,"theta":-0.06444749340369393,"vega":0.12132427440633245,"rho":0.03582235678315522,"breakevenPct":4.0353641300251795},{"delta":0.5,"premium":2.996007984031936,"strike":111.42115768463074,"iv":0.25523193612774453,"gamma":0.05080518962075848,"theta":-0.061342115768463074,"vega":0.12221576846307386,"rho":0.039813760141528265,"breakevenPct":3.259930209523637},{"delta":0.55,"premium":3.441036821705427,"strike":110.43992248062015,"iv":0.2518397286821706,"gamma":0.0511,"theta":-0.06068391472868217,"vega":0.12123585271317829,"rho":0.04376415140738869,"breakevenPct":2.7760112831781742},{"delta":0.6,"premium":3.9782565130260514,"strike":109.45290581162325,"iv":0.25177715430861725,"gamma":0.04989639278557114,"theta":-0.059871743486973945,"vega":0.11832104208416834,"rho":0.04768599596183591,"breakevenPct":2.370075650601773},{"delta":0.65,"premium":4.499544626593807,"strike":108.50091074681238,"iv":0.24760983606557377,"gamma":0.04860054644808743,"theta":-0.0574040072859745,"vega":0.1133559198542805,"rho":0.05162413516433953,"breakevenPct":1.9813685063004252},{"delta":0.7,"premium":5.3562874251497,"strike":107.32634730538922,"iv":0.25675089820359276,"gamma":0.04419071856287426,"theta":-0.05661467065868263,"vega":0.10659700598802395,"rho":0.055393904653155863,"breakevenPct":1.6945397143981944},{"delta":0.75,"premium":6.195386266094421,"strike":106.16094420600858,"iv":0.25893347639484976,"gamma":0.039934549356223176,"theta":-0.05335643776824034,"vega":0.09743240343347638,"rho":0.059183309951835184,"breakevenPct":1.4000545752475029},{"delta":0.8,"premium":7.463720930232559,"strike":104.62325581395349,"iv":0.27094558139534886,"gamma":0.03355674418604651,"theta":-0.05025116279069767,"vega":0.08570511627906977,"rho":0.06270899975006995,"breakevenPct":1.1569665125094024},{"delta":0.85,"premium":9.246357615894038,"strike":102.58278145695364,"iv":0.2899509933774834,"gamma":0.026223178807947025,"theta":-0.04611655629139073,"vega":0.07149735099337749,"rho":0.06587004204687114,"breakevenPct":0.9242715336380768}],"put":[{"delta":0.25,"premium":2.45,"strike":102.26842673010744,"iv":0.4929005198901392,"gamma":0.020776386189502512,"theta":-0.08106130868195457,"vega":0.09868395049362026,"rho":-0.024467039614102175,"breakevenPct":9.915232408187878},{"delta":0.3,"premium":2.45,"strike":105.60589143399619,"iv":0.3911428736729058,"gamma":0.028668412826735473,"theta":-0.06918045441893189,"vega":0.10795508414316547,"rho":-0.029105104845075846,"breakevenPct":6.903216069675391},{"delta":0.35,"premium":2.55,"strike":107.6798418972332,"iv":0.33542529644268776,"gamma":0.036091304347826085,"theta":-0.06356482213438736,"vega":0.11360750988142292,"rho":-0.0337380873506748,"breakevenPct":5.121752721237129},{"delta":0.4,"premium":2.6370370370370373,"strike":109.24691358024691,"iv":0.28812469135802465,"gamma":0.04370987654320988,"theta":-0.05586296296296296,"vega":0.11849135802469137,"rho":-0.03834246750370424,"breakevenPct":3.786041655873043},{"delta":0.45,"premium":2.830246913580247,"strike":110.40123456790124,"iv":0.26063148148148146,"gamma":0.049486419753086416,"theta":-0.05077407407407407,"vega":0.1212820987654321,"rho":-0.04297032324107913,"breakevenPct":2.9186519973638556},{"delta":0.5,"premium":3.2217,"strike":111.418,"iv":0.2508546,"gamma":0.0517222,"theta":-0.0484434,"vega":0.1222164,"rho":-0.04765486589961422,"breakevenPct":2.3543161409683733},{"delta":0.55,"premium":3.921538461538462,"strike":112.45934065934065,"iv":0.26109340659340663,"gamma":0.049305714285714286,"theta":-0.049521538461538464,"vega":0.12127318681318681,"rho":-0.052448297429046144,"breakevenPct":2.0461150689931},{"delta":0.6,"premium":4.666888888888888,"strike":113.56444444444445,"iv":0.2677417777777778,"gamma":0.046940444444444444,"theta":-0.048940444444444446,"vega":0.1183808888888889,"rho":-0.057275005069456875,"breakevenPct":1.7214425742921817},{"delta":0.65,"premium":5.725975975975976,"strike":114.91291291291292,"iv":0.2834891891891892,"gamma":0.04254834834834835,"theta":-0.049204204204204204,"vega":0.11361351351351351,"rho":-0.06230720452944404,"breakevenPct":1.4602798276820248},{"delta":0.7,"premium":6.6364485981308405,"strike":116.19626168224299,"iv":0.2844626168224299,"gamma":0.03989532710280374,"theta":-0.04513364485981308,"vega":0.10669345794392524,"rho":-0.06726490986950809,"breakevenPct":1.12376419465535},{"delta":0.75,"premium":8.497050938337802,"strike":118.28150134048258,"iv":0.3130790884718499,"gamma":0.03299329758713137,"theta":-0.044598391420911536,"vega":0.09734798927613941,"rho":-0.07286717511593456,"breakevenPct":0.9210320814541157}]},"raw":{"call":[{"delta":0.3,"premium":2.45,"strike":119.58053262501605,"iv":0.4417854047100097,"gamma":0.025359945514016713,"theta":-0.08694528780926218,"vega":0.10797631483156755,"rho":0.02339729097410824,"breakevenPct":10.130889964366267},{"delta":0.35,"premium":2.526074637590871,"strike":116.23925362409129,"iv":0.368381293885643,"gamma":0.03268495910250946,"theta":-0.07854716452720838,"vega":0.11393106874287784,"rho":0.02768369810682699,"breakevenPct":7.184087596843238},{"delta":0.4,"premium":2.598648648648649,"strike":114.02702702702703,"iv":0.3120945945945946,"gamma":0.0402972972972973,"theta":-0.0705027027027027,"vega":0.11854054054054054,"rho":0.03180124685536374,"breakevenPct":5.253080344457076},{"delta":0.45,"premium":2.7222955145118735,"strike":112.55408970976254,"iv":0.27409973614775723,"gamma":0.04713087071240106,"theta":-0.06444749340369393,"vega":0.12132427440633245,"rho":0.03582235678315522,"breakevenPct":4.0353641300251795},{"delta":0.5,"premium":2.996007984031936,"strike":111.42115768463074,"iv":0.25523193612774453,"gamma":0.05080518962075848,"theta":-0.061342115768463074,"vega":0.12221576846307386,"rho":0.039813760141528265,"breakevenPct":3.259930209523637},{"delta":0.55,"premium":3.441036821705427,"strike":110.43992248062015,"iv":0.2518397286821706,"gamma":0.0511,"theta":-0.06068391472868217,"vega":0.12123585271317829,"rho":0.04376415140738869,"breakevenPct":2.7760112831781742},{"delta":0.6,"premium":3.9782565130260514,"strike":109.45290581162325,"iv":0.25177715430861725,"gamma":0.04989639278557114,"theta":-0.059871743486973945,"vega":0.11832104208416834,"rho":0.04768599596183591,"breakevenPct":2.370075650601773},{"delta":0.65,"premium":4.499544626593807,"strike":108.50091074681238,"iv":0.24760983606557377,"gamma":0.04860054644808743,"theta":-0.0574040072859745,"vega":0.1133559198542805,"rho":0.05162413516433953,"breakevenPct":1.9813685063004252},{"delta":0.7,"premium":5.3562874251497,"strike":107.32634730538922,"iv":0.25675089820359276,"gamma":0.04419071856287426,"theta":-0.05661467065868263,"vega":0.10659700598802395,"rho":0.055393904653155863,"breakevenPct":1.6945397143981944},{"delta":0.75,"premium":6.195386266094421,"strike":106.16094420600858,"iv":0.25893347639484976,"gamma":0.039934549356223176,"theta":-0.05335643776824034,"vega":0.09743240343347638,"rho":0.059183309951835184,"breakevenPct":1.4000545752475029},{"delta":0.8,"premium":7.463720930232559,"strike":104.62325581395349,"iv":0.27094558139534886,"gamma":0.03355674418604651,"theta":-0.05025116279069767,"vega":0.08570511627906977,"rho":0.06270899975006995,"breakevenPct":1.1569665125094024},{"delta":0.85,"premium":9.246357615894038,"strike":102.58278145695364,"iv":0.2899509933774834,"gamma":0.026223178807947025,"theta":-0.04611655629139073,"vega":0.07149735099337749,"rho":0.06587004204687114,"breakevenPct":0.9242715336380768}],"put":[{"delta":0.25,"premium":2.45,"strike":102.26842673010744,"iv":0.4929005198901392,"gamma":0.020776386189502512,"theta":-0.08106130868195457,"vega":0.09868395049362026,"rho":-0.024467039614102175,"breakevenPct":9.915232408187878},{"delta":0.3,"premium":2.45,"strike":105.60589143399619,"iv":0.3911428736729058,"gamma":0.028668412826735473,"theta":-0.06918045441893189,"vega":0.10795508414316547,"rho":-0.029105104845075846,"breakevenPct":6.903216069675391},{"delta":0.35,"premium":2.55,"strike":107.6798418972332,"iv":0.33542529644268776,"gamma":0.036091304347826085,"theta":-0.06356482213438736,"vega":0.11360750988142292,"rho":-0.0337380873506748,"breakevenPct":5.121752721237129},{"delta":0.4,"premium":2.6370370370370373,"strike":109.24691358024691,"iv":0.28812469135802465,"gamma":0.04370987654320988,"theta":-0.05586296296296296,"vega":0.11849135802469137,"rho":-0.03834246750370424,"breakevenPct":3.786041655873043},{"delta":0.45,"premium":2.830246913580247,"strike":110.40123456790124,"iv":0.26063148148148146,"gamma":0.049486419753086416,"theta":-0.05077407407407407,"vega":0.1212820987654321,"rho":-0.04297032324107913,"breakevenPct":2.9186519973638556},{"delta":0.5,"premium":3.2217,"strike":111.418,"iv":0.2508546,"gamma":0.0517222,"theta":-0.0484434,"vega":0.1222164,"rho":-0.04765486589961422,"breakevenPct":2.3543161409683733},{"delta":0.55,"premium":3.921538461538462,"strike":112.45934065934065,"iv":0.26109340659340663,"gamma":0.049305714285714286,"theta":-0.049521538461538464,"vega":0.12127318681318681,"rho":-0.052448297429046144,"breakevenPct":2.0461150689931},{"delta":0.6,"premium":4.666888888888888,"strike":113.56444444444445,"iv":0.2677417777777778,"gamma":0.046940444444444444,"theta":-0.048940444444444446,"vega":0.1183808888888889,"rho":-0.057275005069456875,"breakevenPct":1.7214425742921817},{"delta":0.65,"premium":5.725975975975976,"strike":114.91291291291292,"iv":0.2834891891891892,"gamma":0.04254834834834835,"theta":-0.049204204204204204,"vega":0.11361351351351351,"rho":-0.06230720452944404,"breakevenPct":1.4602798276820248},{"delta":0.7,"premium":6.6364485981308405,"strike":116.19626168224299,"iv":0.2844626168224299,"gamma":0.03989532710280374,"theta":-0.04513364485981308,"vega":0.10669345794392524,"rho":-0.06726490986950809,"breakevenPct":1.12376419465535},{"delta":0.75,"premium":8.497050938337802,"strike":118.28150134048258,"iv":0.3130790884718499,"gamma":0.03299329758713137,"theta":-0.044598391420911536,"vega":0.09734798927613941,"rho":-0.07286717511593456,"breakevenPct":0.9210320814541157}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}