{"symbol":"BBMC","url":"https://intraalpha.com/companies/BBMC","capturedAt":"2026-10-23T00:20:58.197Z","state":"ready","quote":{"symbol":"BBMC","last_price":122.41,"prev_close":123.2228,"regular_close":122.41,"change":-0.8128,"change_pct":-0.6596,"regular_change":-0.8128,"regular_change_pct":-0.6596,"extended_change":0,"extended_change_pct":0,"bid":115.06,"ask":128.96,"bid_size":100,"ask_size":100,"volume":14707,"vwap":122.185208,"open":121.95,"high":122.41,"low":121.95,"close":122.41,"trade_count":92,"last_trade_at":"2026-10-23T00:00:00.936614792Z","last_quote_at":"2026-10-22T20:00:10.713397188Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:56.841101613-04:00","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":2000000000,"net_expense_ratio":0.0007,"portfolio_turnover":0.19,"dividend_yield":0.0125,"inception_date":"2020-04-14","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:20:57.791429+00:00"},"optionObservedAt":"2026-10-22T19:59:14.597Z","bars":[{"c":122.61,"h":122.61,"l":122.61,"n":1,"o":122.61,"t":"2026-10-16T14:00:00Z","v":238,"vw":122.61},{"c":122.15,"h":122.15,"l":122.15,"n":1,"o":122.15,"t":"2026-10-16T14:10:00Z","v":100,"vw":122.15},{"c":122.23,"h":122.23,"l":122.23,"n":2,"o":122.23,"t":"2026-10-16T14:20:00Z","v":101,"vw":122.23},{"c":121.39,"h":121.47,"l":121.39,"n":6,"o":121.47,"t":"2026-10-19T13:35:00Z","v":14471,"vw":121.468894},{"c":121.47,"h":121.47,"l":121.47,"n":3,"o":121.47,"t":"2026-10-19T13:40:00Z","v":181,"vw":121.47},{"c":120.96,"h":120.96,"l":120.96,"n":2,"o":120.96,"t":"2026-10-19T13:50:00Z","v":112,"vw":120.96},{"c":121.07,"h":121.07,"l":121.07,"n":1,"o":121.07,"t":"2026-10-19T14:25:00Z","v":100,"vw":121.07},{"c":121.01,"h":121.01,"l":121.01,"n":2,"o":121.01,"t":"2026-10-19T14:30:00Z","v":500,"vw":121.01},{"c":120.89,"h":120.89,"l":120.89,"n":1,"o":120.89,"t":"2026-10-19T14:45:00Z","v":100,"vw":120.89},{"c":121.07,"h":121.07,"l":121.07,"n":1,"o":121.07,"t":"2026-10-19T15:00:00Z","v":100,"vw":121.07},{"c":121.38,"h":121.38,"l":121.38,"n":1,"o":121.38,"t":"2026-10-19T15:15:00Z","v":100,"vw":121.38},{"c":121.42,"h":121.42,"l":121.42,"n":1,"o":121.42,"t":"2026-10-19T15:25:00Z","v":130,"vw":121.42},{"c":121.41,"h":121.41,"l":121.41,"n":1,"o":121.41,"t":"2026-10-19T15:30:00Z","v":100,"vw":121.41},{"c":121.47,"h":121.47,"l":121.47,"n":3,"o":121.47,"t":"2026-10-19T15:35:00Z","v":200,"vw":121.47},{"c":121.48,"h":121.48,"l":121.48,"n":1,"o":121.48,"t":"2026-10-19T15:50:00Z","v":100,"vw":121.48},{"c":121.17,"h":121.26,"l":121.17,"n":4,"o":121.26,"t":"2026-10-19T16:05:00Z","v":802,"vw":121.235063},{"c":121.12,"h":121.12,"l":121.09,"n":3,"o":121.09,"t":"2026-10-19T16:25:00Z","v":300,"vw":121.11},{"c":121.08,"h":121.08,"l":121.08,"n":2,"o":121.08,"t":"2026-10-19T16:40:00Z","v":101,"vw":121.08},{"c":121.02,"h":121.02,"l":121.02,"n":1,"o":121.02,"t":"2026-10-19T16:55:00Z","v":100,"vw":121.02},{"c":120.95,"h":120.95,"l":120.95,"n":1,"o":120.95,"t":"2026-10-19T17:10:00Z","v":100,"vw":120.95},{"c":121.03,"h":121.03,"l":120.99,"n":2,"o":120.99,"t":"2026-10-19T17:15:00Z","v":200,"vw":121.01},{"c":121.005,"h":121.01,"l":121.005,"n":2,"o":121.01,"t":"2026-10-19T17:20:00Z","v":311,"vw":121.006608},{"c":121.07,"h":121.07,"l":121.07,"n":4,"o":121.07,"t":"2026-10-19T17:30:00Z","v":400,"vw":121.07},{"c":121,"h":121,"l":121,"n":2,"o":121,"t":"2026-10-19T17:35:00Z","v":200,"vw":121},{"c":121.02,"h":121.02,"l":120.98,"n":11,"o":120.98,"t":"2026-10-19T17:40:00Z","v":333,"vw":121},{"c":121.005,"h":121.005,"l":121.005,"n":2,"o":121.005,"t":"2026-10-19T18:00:00Z","v":827,"vw":121.005},{"c":121.11,"h":121.11,"l":121.09,"n":2,"o":121.09,"t":"2026-10-19T18:15:00Z","v":200,"vw":121.1},{"c":120.99,"h":121.01,"l":120.99,"n":3,"o":121.01,"t":"2026-10-19T18:30:00Z","v":298,"vw":121},{"c":120.95,"h":120.95,"l":120.95,"n":2,"o":120.95,"t":"2026-10-19T18:35:00Z","v":153,"vw":120.95},{"c":121.06,"h":121.06,"l":121.06,"n":1,"o":121.06,"t":"2026-10-19T18:50:00Z","v":100,"vw":121.06},{"c":121.09,"h":121.09,"l":121.09,"n":2,"o":121.09,"t":"2026-10-19T19:00:00Z","v":200,"vw":121.09},{"c":121.115,"h":121.13,"l":121.115,"n":6,"o":121.13,"t":"2026-10-19T19:05:00Z","v":500,"vw":121.12625},{"c":121.1,"h":121.1,"l":121.07,"n":3,"o":121.07,"t":"2026-10-19T19:15:00Z","v":240,"vw":121.085},{"c":121.16,"h":121.16,"l":121.16,"n":1,"o":121.16,"t":"2026-10-19T19:20:00Z","v":100,"vw":121.16},{"c":121.11,"h":121.15,"l":121.08,"n":5,"o":121.09,"t":"2026-10-19T19:50:00Z","v":427,"vw":121.1075},{"c":121.09,"h":121.09,"l":121.09,"n":1,"o":121.09,"t":"2026-10-20T13:35:00Z","v":100,"vw":121.09},{"c":121.93,"h":121.93,"l":121.87,"n":3,"o":121.87,"t":"2026-10-20T14:15:00Z","v":206,"vw":121.9},{"c":121.93,"h":121.93,"l":121.93,"n":1,"o":121.93,"t":"2026-10-20T14:20:00Z","v":100,"vw":121.93},{"c":122.5,"h":122.5,"l":122.5,"n":2,"o":122.5,"t":"2026-10-20T14:40:00Z","v":101,"vw":122.5},{"c":122.62,"h":122.62,"l":122.62,"n":1,"o":122.62,"t":"2026-10-20T14:45:00Z","v":100,"vw":122.62},{"c":122.53,"h":122.53,"l":122.53,"n":1,"o":122.53,"t":"2026-10-20T15:10:00Z","v":100,"vw":122.53},{"c":122.26,"h":122.4,"l":122.26,"n":2,"o":122.4,"t":"2026-10-20T15:30:00Z","v":729,"vw":122.380796},{"c":122.48,"h":122.48,"l":122.48,"n":1,"o":122.48,"t":"2026-10-20T15:40:00Z","v":100,"vw":122.48},{"c":122.45,"h":122.45,"l":122.45,"n":1,"o":122.45,"t":"2026-10-20T15:50:00Z","v":100,"vw":122.45},{"c":122.37,"h":122.37,"l":122.37,"n":1,"o":122.37,"t":"2026-10-20T16:05:00Z","v":100,"vw":122.37},{"c":122.19,"h":122.19,"l":122.1013,"n":3,"o":122.1013,"t":"2026-10-20T16:20:00Z","v":363,"vw":122.150171},{"c":122.4,"h":122.4,"l":122.4,"n":1,"o":122.4,"t":"2026-10-20T16:40:00Z","v":100,"vw":122.4},{"c":122.38,"h":122.38,"l":122.38,"n":2,"o":122.38,"t":"2026-10-20T16:45:00Z","v":106,"vw":122.38},{"c":122.25,"h":122.25,"l":122.25,"n":1,"o":122.25,"t":"2026-10-20T17:00:00Z","v":100,"vw":122.25},{"c":122.2,"h":122.2,"l":122.2,"n":2,"o":122.2,"t":"2026-10-20T17:05:00Z","v":104,"vw":122.2},{"c":122.21,"h":122.21,"l":122.21,"n":2,"o":122.21,"t":"2026-10-20T17:10:00Z","v":138,"vw":122.21},{"c":122.54,"h":122.54,"l":122.54,"n":1,"o":122.54,"t":"2026-10-20T17:50:00Z","v":100,"vw":122.54},{"c":122.55,"h":122.55,"l":122.55,"n":1,"o":122.55,"t":"2026-10-20T18:00:00Z","v":100,"vw":122.55},{"c":122.64,"h":122.64,"l":122.64,"n":1,"o":122.64,"t":"2026-10-20T18:10:00Z","v":100,"vw":122.64},{"c":122.55,"h":122.55,"l":122.55,"n":3,"o":122.55,"t":"2026-10-20T18:20:00Z","v":180,"vw":122.55},{"c":122.55,"h":122.55,"l":122.55,"n":3,"o":122.55,"t":"2026-10-20T18:30:00Z","v":300,"vw":122.55},{"c":122.55,"h":122.55,"l":122.55,"n":1,"o":122.55,"t":"2026-10-20T19:20:00Z","v":100,"vw":122.55},{"c":122.61,"h":122.61,"l":122.61,"n":1,"o":122.61,"t":"2026-10-20T19:25:00Z","v":100,"vw":122.61},{"c":123.195,"h":123.21,"l":123.18,"n":12,"o":123.21,"t":"2026-10-21T14:00:00Z","v":1286,"vw":123.1983},{"c":123.1,"h":123.13,"l":123.05,"n":36,"o":123.07,"t":"2026-10-21T14:10:00Z","v":4200,"vw":123.09877},{"c":123.02,"h":123.12,"l":123.02,"n":38,"o":123.12,"t":"2026-10-21T14:15:00Z","v":8525,"vw":123.075823},{"c":123.04,"h":123.05,"l":123.03,"n":24,"o":123.04,"t":"2026-10-21T14:20:00Z","v":6348,"vw":123.036036},{"c":123.14,"h":123.14,"l":123.09,"n":20,"o":123.09,"t":"2026-10-21T14:25:00Z","v":6304,"vw":123.091011},{"c":123.07,"h":123.07,"l":123.015,"n":39,"o":123.05,"t":"2026-10-21T14:30:00Z","v":13437,"vw":123.051541},{"c":123.219,"h":123.219,"l":123.219,"n":1,"o":123.219,"t":"2026-10-21T15:20:00Z","v":115,"vw":123.219},{"c":123.27,"h":123.27,"l":123.27,"n":1,"o":123.27,"t":"2026-10-21T16:20:00Z","v":100,"vw":123.27},{"c":123.24,"h":123.24,"l":123.24,"n":3,"o":123.24,"t":"2026-10-21T16:30:00Z","v":108,"vw":123.24},{"c":123.4,"h":123.4,"l":123.4,"n":1,"o":123.4,"t":"2026-10-21T17:10:00Z","v":100,"vw":123.4},{"c":123.43,"h":123.43,"l":123.43,"n":2,"o":123.43,"t":"2026-10-21T17:35:00Z","v":261,"vw":123.43},{"c":123.4,"h":123.4,"l":123.4,"n":1,"o":123.4,"t":"2026-10-21T18:00:00Z","v":100,"vw":123.4},{"c":123.14,"h":123.14,"l":123.14,"n":3,"o":123.14,"t":"2026-10-21T18:55:00Z","v":135,"vw":123.14},{"c":121.95,"h":121.95,"l":121.95,"n":1,"o":121.95,"t":"2026-10-22T15:20:00Z","v":945,"vw":121.95},{"c":122.16,"h":122.16,"l":122.16,"n":4,"o":122.16,"t":"2026-10-22T19:50:00Z","v":119,"vw":122.16},{"c":122.41,"h":122.41,"l":122.41,"n":3,"o":122.41,"t":"2026-10-22T20:00:00Z","v":12878,"vw":122.41}],"history":[{"c":95.7682,"h":95.94,"l":95.7682,"n":39,"o":95.85,"t":"2024-10-21T04:00:00Z","v":1059,"vw":95.85346},{"c":95.3211,"h":95.3211,"l":95.3,"n":38,"o":95.3,"t":"2024-10-22T04:00:00Z","v":989,"vw":95.3},{"c":94.6216,"h":94.9,"l":94.6216,"n":65,"o":94.9,"t":"2024-10-23T04:00:00Z","v":1059,"vw":94.9},{"c":94.9884,"h":94.9884,"l":94.55,"n":41,"o":94.9365,"t":"2024-10-24T04:00:00Z","v":1003,"vw":94.852478},{"c":94.5,"h":95.3748,"l":94.5,"n":57,"o":95.35,"t":"2024-10-25T04:00:00Z","v":2207,"vw":95.097944},{"c":95.6062,"h":95.72,"l":95.44,"n":69,"o":95.68,"t":"2024-10-28T04:00:00Z","v":21320,"vw":95.48875},{"c":95.6057,"h":95.6057,"l":95.33,"n":36,"o":95.33,"t":"2024-10-29T04:00:00Z","v":2633,"vw":95.512289},{"c":95.5473,"h":96.1,"l":95.5473,"n":37,"o":96.1,"t":"2024-10-30T04:00:00Z","v":2554,"vw":95.931524},{"c":94.4158,"h":95.37,"l":94.4158,"n":38,"o":95.37,"t":"2024-10-31T04:00:00Z","v":427170,"vw":95.193971},{"c":94.3762,"h":95.265,"l":94.3762,"n":52,"o":95.21,"t":"2024-11-01T04:00:00Z","v":1364,"vw":95.069818},{"c":94.5861,"h":95.21,"l":94.45,"n":54,"o":94.45,"t":"2024-11-04T05:00:00Z","v":2226,"vw":94.849097},{"c":96.0364,"h":96.0364,"l":95.15,"n":59,"o":95.15,"t":"2024-11-05T05:00:00Z","v":2094,"vw":95.518882},{"c":100.0388,"h":100.0388,"l":99.12,"n":123,"o":99.79,"t":"2024-11-06T05:00:00Z","v":7544,"vw":99.442252},{"c":100.4687,"h":100.999,"l":100.4687,"n":327,"o":100.75,"t":"2024-11-07T05:00:00Z","v":656994,"vw":100.646291},{"c":101.2311,"h":101.26,"l":100.69,"n":174,"o":100.84,"t":"2024-11-08T05:00:00Z","v":64947,"vw":100.852138},{"c":102.4751,"h":102.77,"l":102.445,"n":99,"o":102.54,"t":"2024-11-11T05:00:00Z","v":3700,"vw":102.575676},{"c":101.5138,"h":102.29,"l":101.38,"n":176,"o":102.29,"t":"2024-11-12T05:00:00Z","v":8274,"vw":101.603076},{"c":101.03,"h":102.12,"l":100.91,"n":201,"o":101.92,"t":"2024-11-13T05:00:00Z","v":74360,"vw":101.045982},{"c":100,"h":101.03,"l":99.88,"n":267,"o":101.03,"t":"2024-11-14T05:00:00Z","v":64997,"vw":100.124324},{"c":98.9601,"h":99.72,"l":98.695,"n":95,"o":99.72,"t":"2024-11-15T05:00:00Z","v":4419,"vw":99.065344},{"c":99.4657,"h":99.73,"l":99.05,"n":184,"o":99.05,"t":"2024-11-18T05:00:00Z","v":5461,"vw":99.486207},{"c":100.0983,"h":100.13,"l":98.62,"n":828,"o":98.69,"t":"2024-11-19T05:00:00Z","v":114797,"vw":99.626037},{"c":100.81,"h":100.85,"l":100.14,"n":163,"o":100.28,"t":"2024-11-20T05:00:00Z","v":10013,"vw":100.630911},{"c":101.941,"h":102.3392,"l":101.26,"n":130,"o":101.5,"t":"2024-11-21T05:00:00Z","v":5215,"vw":101.918815},{"c":103.5864,"h":103.73,"l":102.71,"n":131,"o":102.98,"t":"2024-11-22T05:00:00Z","v":3474,"vw":103.272556},{"c":105.0053,"h":105.68,"l":104.87,"n":219,"o":105.05,"t":"2024-11-25T05:00:00Z","v":84198,"vw":105.059394},{"c":104.3589,"h":104.5299,"l":104.0312,"n":169,"o":104.36,"t":"2024-11-26T05:00:00Z","v":9789,"vw":104.296895},{"c":104.2184,"h":105.25,"l":104.08,"n":136,"o":105.25,"t":"2024-11-27T05:00:00Z","v":4377,"vw":104.320241},{"c":104.4878,"h":104.91,"l":104.4878,"n":100,"o":104.91,"t":"2024-11-29T05:00:00Z","v":10061,"vw":104.880879},{"c":104.2332,"h":104.75,"l":103.985,"n":170,"o":104.75,"t":"2024-12-02T05:00:00Z","v":4739,"vw":104.389018},{"c":104.0329,"h":104.4,"l":103.73,"n":167,"o":104.4,"t":"2024-12-03T05:00:00Z","v":5637,"vw":103.927655},{"c":104.46,"h":104.59,"l":104.22,"n":207,"o":104.43,"t":"2024-12-04T05:00:00Z","v":117442,"vw":104.452463},{"c":103.532,"h":104.25,"l":103.532,"n":153,"o":104.03,"t":"2024-12-05T05:00:00Z","v":8937,"vw":103.959136},{"c":103.635,"h":103.77,"l":103.48,"n":128,"o":103.6327,"t":"2024-12-06T05:00:00Z","v":11871,"vw":103.552763},{"c":102.6676,"h":104.12,"l":102.6676,"n":634,"o":103.84,"t":"2024-12-09T05:00:00Z","v":62831,"vw":103.617244},{"c":101.7492,"h":102.5989,"l":101.7492,"n":150,"o":102.14,"t":"2024-12-10T05:00:00Z","v":9590,"vw":102.393729},{"c":102.74,"h":103,"l":102.275,"n":670,"o":102.41,"t":"2024-12-11T05:00:00Z","v":456222,"vw":102.625536},{"c":102.06,"h":102.755,"l":102.06,"n":586,"o":102.755,"t":"2024-12-12T05:00:00Z","v":52074,"vw":102.486592},{"c":101.55,"h":101.9995,"l":101.1499,"n":193,"o":101.9995,"t":"2024-12-13T05:00:00Z","v":8499,"vw":101.576126},{"c":101.7392,"h":102.32,"l":101.4706,"n":189,"o":101.4706,"t":"2024-12-16T05:00:00Z","v":12627,"vw":102.080612},{"c":100.5353,"h":101.4,"l":100.3524,"n":250,"o":101.4,"t":"2024-12-17T05:00:00Z","v":12849,"vw":100.822966},{"c":96.5,"h":100.85,"l":96.4,"n":355,"o":100.665,"t":"2024-12-18T05:00:00Z","v":15436,"vw":99.311751},{"c":96.1941,"h":96.9384,"l":96.1941,"n":199,"o":96.43,"t":"2024-12-19T05:00:00Z","v":7427,"vw":96.512574},{"c":97.273,"h":98.0561,"l":96.34,"n":201,"o":96.45,"t":"2024-12-20T05:00:00Z","v":13197,"vw":97.421175},{"c":97.364,"h":97.4,"l":96.5,"n":261,"o":96.8464,"t":"2024-12-23T05:00:00Z","v":44297,"vw":96.893726},{"c":97.6,"h":97.61,"l":96.76,"n":124,"o":96.76,"t":"2024-12-24T05:00:00Z","v":68976,"vw":97.183342},{"c":98.0005,"h":98.01,"l":97.24,"n":346,"o":97.31,"t":"2024-12-26T05:00:00Z","v":51101,"vw":97.694648},{"c":96.8275,"h":97.91,"l":96.3477,"n":153,"o":97.55,"t":"2024-12-27T05:00:00Z","v":9826,"vw":96.752676},{"c":96.1819,"h":96.449,"l":95.225,"n":189,"o":95.225,"t":"2024-12-30T05:00:00Z","v":4788,"vw":96.202679},{"c":96.2298,"h":96.7204,"l":96.0385,"n":261,"o":96.7204,"t":"2024-12-31T05:00:00Z","v":845008,"vw":96.283314},{"c":96.0545,"h":96.8488,"l":95.6431,"n":140,"o":96.62,"t":"2025-01-02T05:00:00Z","v":5597,"vw":96.372784},{"c":97.4174,"h":97.4399,"l":96.685,"n":118,"o":96.685,"t":"2025-01-03T05:00:00Z","v":3923,"vw":96.87929},{"c":97.6145,"h":98.6599,"l":97.6145,"n":173,"o":98.06,"t":"2025-01-06T05:00:00Z","v":14828,"vw":98.29978},{"c":96.9819,"h":98.15,"l":96.84,"n":168,"o":98.15,"t":"2025-01-07T05:00:00Z","v":16524,"vw":97.035886},{"c":97.0372,"h":97.09,"l":96.1139,"n":135,"o":96.62,"t":"2025-01-08T05:00:00Z","v":6225,"vw":96.835494},{"c":95.7732,"h":96.21,"l":95.565,"n":163,"o":96.21,"t":"2025-01-10T05:00:00Z","v":20735,"vw":95.783269},{"c":96.3658,"h":96.3658,"l":94.84,"n":203,"o":94.84,"t":"2025-01-13T05:00:00Z","v":54135,"vw":95.542639},{"c":97.509,"h":97.7326,"l":96.61,"n":211,"o":97.24,"t":"2025-01-14T05:00:00Z","v":8171,"vw":96.892603},{"c":98.8702,"h":99.77,"l":98.68,"n":216,"o":99.76,"t":"2025-01-15T05:00:00Z","v":63896,"vw":99.310648},{"c":99.6015,"h":99.68,"l":98.675,"n":310,"o":98.92,"t":"2025-01-16T05:00:00Z","v":81406,"vw":99.145003},{"c":100.0067,"h":100.2999,"l":100.0067,"n":113,"o":100.245,"t":"2025-01-17T05:00:00Z","v":5999,"vw":100.155559},{"c":101.5535,"h":101.5535,"l":100.77,"n":230,"o":100.86,"t":"2025-01-21T05:00:00Z","v":15187,"vw":101.138203},{"c":101.25,"h":101.78,"l":101.225,"n":144,"o":101.78,"t":"2025-01-22T05:00:00Z","v":11066,"vw":101.399502},{"c":101.49,"h":101.49,"l":100.7072,"n":145,"o":100.7072,"t":"2025-01-23T05:00:00Z","v":9609,"vw":101.35157},{"c":101.2964,"h":101.8389,"l":101.2964,"n":121,"o":101.485,"t":"2025-01-24T05:00:00Z","v":5130,"vw":101.563604},{"c":100.1446,"h":100.8083,"l":99.8,"n":178,"o":100.78,"t":"2025-01-27T05:00:00Z","v":10177,"vw":100.34355},{"c":100.6924,"h":100.6924,"l":100.05,"n":142,"o":100.16,"t":"2025-01-28T05:00:00Z","v":7855,"vw":100.298652},{"c":100.3184,"h":100.935,"l":99.91,"n":132,"o":100.58,"t":"2025-01-29T05:00:00Z","v":6785,"vw":100.436283},{"c":101.4261,"h":101.89,"l":101.23,"n":124,"o":101.42,"t":"2025-01-30T05:00:00Z","v":8212,"vw":101.625388},{"c":100.57,"h":101.6573,"l":100.3197,"n":160,"o":101.52,"t":"2025-01-31T05:00:00Z","v":8280,"vw":101.333995},{"c":99.3513,"h":99.8859,"l":98.3104,"n":186,"o":98.38,"t":"2025-02-03T05:00:00Z","v":10503,"vw":99.345901},{"c":100.1664,"h":100.1664,"l":99.39,"n":164,"o":99.52,"t":"2025-02-04T05:00:00Z","v":25191,"vw":99.805189},{"c":101.06,"h":101.06,"l":100.26,"n":1106,"o":100.39,"t":"2025-02-05T05:00:00Z","v":653558,"vw":100.557515},{"c":101,"h":101.4296,"l":100.29,"n":205,"o":101.4296,"t":"2025-02-06T05:00:00Z","v":72868,"vw":100.950319},{"c":100.0375,"h":101.0909,"l":99.905,"n":214,"o":101.0909,"t":"2025-02-07T05:00:00Z","v":6203,"vw":100.149746},{"c":100.3414,"h":100.6001,"l":100.09,"n":136,"o":100.09,"t":"2025-02-10T05:00:00Z","v":5078,"vw":100.402955},{"c":99.7886,"h":99.96,"l":99.5705,"n":246,"o":99.96,"t":"2025-02-11T05:00:00Z","v":12458,"vw":99.723035},{"c":99.225,"h":99.31,"l":98.5,"n":197,"o":98.64,"t":"2025-02-12T05:00:00Z","v":41059,"vw":98.918958},{"c":100.3441,"h":100.3441,"l":99.44,"n":205,"o":99.73,"t":"2025-02-13T05:00:00Z","v":19502,"vw":99.672244},{"c":100.5719,"h":100.84,"l":100.405,"n":183,"o":100.57,"t":"2025-02-14T05:00:00Z","v":9069,"vw":100.540465},{"c":101.28,"h":101.28,"l":100.65,"n":232,"o":100.9,"t":"2025-02-18T05:00:00Z","v":26848,"vw":100.727272},{"c":100.6581,"h":100.92,"l":100.45,"n":197,"o":100.76,"t":"2025-02-19T05:00:00Z","v":15418,"vw":100.792284},{"c":99.7035,"h":100.64,"l":99.09,"n":207,"o":100.46,"t":"2025-02-20T05:00:00Z","v":80855,"vw":99.231573},{"c":97.0548,"h":100.19,"l":97.0548,"n":256,"o":100.19,"t":"2025-02-21T05:00:00Z","v":10549,"vw":98.45091},{"c":96.7688,"h":97.27,"l":96.06,"n":347,"o":97.27,"t":"2025-02-24T05:00:00Z","v":18228,"vw":96.891311},{"c":96.4927,"h":96.84,"l":95.67,"n":430,"o":96.81,"t":"2025-02-25T05:00:00Z","v":24920,"vw":96.166375},{"c":96.7805,"h":97.88,"l":96.67,"n":339,"o":97.09,"t":"2025-02-26T05:00:00Z","v":31280,"vw":97.446311},{"c":95.5045,"h":96.9,"l":95.5045,"n":257,"o":96.8,"t":"2025-02-27T05:00:00Z","v":21968,"vw":96.300365},{"c":96.3703,"h":96.3703,"l":95.06,"n":238,"o":95.2,"t":"2025-02-28T05:00:00Z","v":842366,"vw":95.721429},{"c":94.15,"h":97.06,"l":93.74,"n":300,"o":97.06,"t":"2025-03-03T05:00:00Z","v":40105,"vw":95.536777},{"c":92.78,"h":94.15,"l":91.42,"n":434,"o":93.1,"t":"2025-03-04T05:00:00Z","v":82405,"vw":92.388039},{"c":94.0296,"h":94.03,"l":92.46,"n":211,"o":92.94,"t":"2025-03-05T05:00:00Z","v":18875,"vw":93.292724},{"c":92.291,"h":93.55,"l":91.89,"n":176,"o":93,"t":"2025-03-06T05:00:00Z","v":10519,"vw":92.554202},{"c":92.8057,"h":92.88,"l":90.8299,"n":203,"o":92.37,"t":"2025-03-07T05:00:00Z","v":25930,"vw":92.21026},{"c":90.4155,"h":92.08,"l":90.3,"n":310,"o":91.73,"t":"2025-03-10T04:00:00Z","v":39391,"vw":91.146249},{"c":90.157,"h":91.03,"l":89.3,"n":338,"o":90.41,"t":"2025-03-11T04:00:00Z","v":46743,"vw":90.21788},{"c":90.0517,"h":91.2,"l":89.7,"n":166,"o":91.2,"t":"2025-03-12T04:00:00Z","v":98218,"vw":90.271403},{"c":88.4413,"h":89.92,"l":88.151,"n":156,"o":89.89,"t":"2025-03-13T04:00:00Z","v":7774,"vw":88.923017},{"c":90.7,"h":90.7,"l":89.38,"n":196,"o":89.38,"t":"2025-03-14T04:00:00Z","v":23614,"vw":90.126701},{"c":92.123,"h":92.25,"l":90.53,"n":248,"o":90.55,"t":"2025-03-17T04:00:00Z","v":159079,"vw":91.081641},{"c":91.137,"h":91.41,"l":90.8701,"n":211,"o":91.4,"t":"2025-03-18T04:00:00Z","v":16432,"vw":91.145218},{"c":92.51,"h":92.53,"l":91.3,"n":168,"o":91.3,"t":"2025-03-19T04:00:00Z","v":11974,"vw":91.784566},{"c":91.9129,"h":92.72,"l":91.91,"n":419,"o":92.01,"t":"2025-03-20T04:00:00Z","v":32370,"vw":92.450213},{"c":91.4546,"h":91.5,"l":90.57,"n":226,"o":90.93,"t":"2025-03-21T04:00:00Z","v":27545,"vw":90.886727},{"c":93.8603,"h":93.89,"l":92.96,"n":163,"o":92.96,"t":"2025-03-24T04:00:00Z","v":9816,"vw":93.518477},{"c":93.36,"h":93.81,"l":92.86,"n":227,"o":93.79,"t":"2025-03-25T04:00:00Z","v":21944,"vw":93.338045},{"c":92.605,"h":93.71,"l":92.35,"n":246,"o":93.49,"t":"2025-03-26T04:00:00Z","v":45031,"vw":93.159665},{"c":92.01,"h":92.7,"l":91.4301,"n":1112,"o":91.84,"t":"2025-03-27T04:00:00Z","v":725001,"vw":92.18245},{"c":90.2452,"h":91.7182,"l":89.87,"n":1691,"o":91.7182,"t":"2025-03-28T04:00:00Z","v":36347,"vw":90.49223},{"c":90.12,"h":90.59,"l":88.22,"n":423,"o":88.96,"t":"2025-03-31T04:00:00Z","v":541481,"vw":89.420301},{"c":90.71,"h":91.03,"l":89.2,"n":409,"o":90.07,"t":"2025-04-01T04:00:00Z","v":53487,"vw":90.052752},{"c":92.13,"h":92.13,"l":89.71,"n":264,"o":89.72,"t":"2025-04-02T04:00:00Z","v":45461,"vw":91.347992},{"c":85.87,"h":88.42,"l":85.87,"n":541,"o":87.58,"t":"2025-04-03T04:00:00Z","v":71191,"vw":87.044195},{"c":81.67,"h":83.2,"l":80.04,"n":1483,"o":82.84,"t":"2025-04-04T04:00:00Z","v":226634,"vw":81.95697},{"c":80.83,"h":84.04,"l":77.29,"n":5390,"o":78.47,"t":"2025-04-07T04:00:00Z","v":1006512,"vw":80.201832},{"c":79.01,"h":83.88,"l":77.92,"n":1240,"o":83.88,"t":"2025-04-08T04:00:00Z","v":198386,"vw":81.442447},{"c":86.4261,"h":86.83,"l":77.88,"n":2216,"o":78.33,"t":"2025-04-09T04:00:00Z","v":370029,"vw":82.96286},{"c":83.01,"h":84.76,"l":80.575,"n":2828,"o":84.42,"t":"2025-04-10T04:00:00Z","v":510758,"vw":82.416108},{"c":84.03,"h":84.23,"l":81.44,"n":863,"o":82.9,"t":"2025-04-11T04:00:00Z","v":142598,"vw":82.637236},{"c":85.06,"h":85.58,"l":83.93,"n":349,"o":85.58,"t":"2025-04-14T04:00:00Z","v":35961,"vw":84.838707},{"c":84.91,"h":85.77,"l":84.5801,"n":169,"o":85.16,"t":"2025-04-15T04:00:00Z","v":13344,"vw":85.258622},{"c":83.89,"h":84.915,"l":82.99,"n":176,"o":84.38,"t":"2025-04-16T04:00:00Z","v":140893,"vw":84.612697},{"c":84.69,"h":85.045,"l":84.12,"n":250,"o":84.2,"t":"2025-04-17T04:00:00Z","v":28107,"vw":84.507024},{"c":82.58,"h":83.76,"l":81.8025,"n":120,"o":83.76,"t":"2025-04-21T04:00:00Z","v":9288,"vw":82.775539},{"c":84.72,"h":84.93,"l":83.58,"n":217,"o":83.58,"t":"2025-04-22T04:00:00Z","v":29016,"vw":84.060172},{"c":86.1662,"h":88.45,"l":85.86,"n":262,"o":87.19,"t":"2025-04-23T04:00:00Z","v":25066,"vw":87.52338},{"c":87.9545,"h":87.9545,"l":85.93,"n":59,"o":86.23,"t":"2025-04-24T04:00:00Z","v":3074,"vw":87.251062},{"c":87.7708,"h":87.7708,"l":87.7708,"n":41,"o":87.7708,"t":"2025-04-25T04:00:00Z","v":490,"vw":87.7708},{"c":88.2549,"h":88.3125,"l":87.28,"n":46,"o":88.3125,"t":"2025-04-28T04:00:00Z","v":1463,"vw":87.961397},{"c":88.6291,"h":88.8121,"l":87.55,"n":71,"o":87.75,"t":"2025-04-29T04:00:00Z","v":3004,"vw":88.254763},{"c":88.38,"h":88.38,"l":86.3955,"n":71,"o":87.15,"t":"2025-04-30T04:00:00Z","v":294448,"vw":88.269169},{"c":88.6703,"h":89.0128,"l":88.65,"n":52,"o":88.68,"t":"2025-05-01T04:00:00Z","v":1927,"vw":88.844351},{"c":90.55,"h":90.55,"l":89.88,"n":47,"o":89.88,"t":"2025-05-02T04:00:00Z","v":2699,"vw":90.142976},{"c":90.3,"h":91.03,"l":90.3,"n":99,"o":90.925,"t":"2025-05-05T04:00:00Z","v":13240,"vw":90.886007},{"c":89.56,"h":90,"l":89.37,"n":101,"o":89.43,"t":"2025-05-06T04:00:00Z","v":4033,"vw":89.714597},{"c":90.02,"h":90.22,"l":89.81,"n":50,"o":90.2139,"t":"2025-05-07T04:00:00Z","v":2861,"vw":90.057733},{"c":91.3944,"h":91.9738,"l":90.68,"n":43,"o":90.68,"t":"2025-05-08T04:00:00Z","v":2043,"vw":91.597541},{"c":91.3463,"h":91.87,"l":91.19,"n":56,"o":91.83,"t":"2025-05-09T04:00:00Z","v":2882,"vw":91.47094},{"c":94.59,"h":94.84,"l":93.9015,"n":98,"o":94.8,"t":"2025-05-12T04:00:00Z","v":5444,"vw":94.478396},{"c":95,"h":95.39,"l":94.81,"n":60,"o":94.81,"t":"2025-05-13T04:00:00Z","v":2087,"vw":95.125529},{"c":94.58,"h":94.98,"l":94.56,"n":76,"o":94.9295,"t":"2025-05-14T04:00:00Z","v":1839,"vw":94.818209},{"c":94.68,"h":94.79,"l":94.615,"n":47,"o":94.615,"t":"2025-05-15T04:00:00Z","v":94713,"vw":94.739899},{"c":95.74,"h":95.8286,"l":95.16,"n":63,"o":95.16,"t":"2025-05-16T04:00:00Z","v":3064,"vw":95.643314},{"c":95.42,"h":95.42,"l":94.67,"n":137,"o":94.67,"t":"2025-05-19T04:00:00Z","v":13300,"vw":94.882925},{"c":95.22,"h":95.5249,"l":95.03,"n":92,"o":95.24,"t":"2025-05-20T04:00:00Z","v":2768,"vw":95.331554},{"c":92.68,"h":94.37,"l":92.68,"n":72,"o":94.33,"t":"2025-05-21T04:00:00Z","v":3829,"vw":93.344573},{"c":92.6776,"h":92.815,"l":92.085,"n":41,"o":92.2723,"t":"2025-05-22T04:00:00Z","v":2009,"vw":92.443088},{"c":92.58,"h":92.68,"l":91.69,"n":77,"o":91.69,"t":"2025-05-23T04:00:00Z","v":5119,"vw":92.508549},{"c":94.437,"h":94.437,"l":93.265,"n":49,"o":93.265,"t":"2025-05-27T04:00:00Z","v":26869,"vw":93.577104},{"c":93.412,"h":94.25,"l":93.412,"n":40,"o":94.25,"t":"2025-05-28T04:00:00Z","v":14368,"vw":94.240584},{"c":93.6,"h":93.74,"l":93.3,"n":42,"o":93.74,"t":"2025-05-29T04:00:00Z","v":2157,"vw":93.427023},{"c":93.35,"h":93.59,"l":92.5568,"n":134,"o":93.29,"t":"2025-05-30T04:00:00Z","v":17063,"vw":93.290523},{"c":93.4,"h":93.69,"l":92.16,"n":172,"o":93.04,"t":"2025-06-02T04:00:00Z","v":14984,"vw":93.073182},{"c":94.51,"h":94.7104,"l":93.17,"n":85,"o":93.4,"t":"2025-06-03T04:00:00Z","v":4252,"vw":94.083573},{"c":94.5,"h":94.79,"l":94.49,"n":75,"o":94.71,"t":"2025-06-04T04:00:00Z","v":6864,"vw":94.691667},{"c":94.29,"h":94.8301,"l":93.94,"n":86,"o":94.2308,"t":"2025-06-05T04:00:00Z","v":7573,"vw":94.551703},{"c":95.4061,"h":95.4061,"l":95.0219,"n":41,"o":95.0219,"t":"2025-06-06T04:00:00Z","v":2128,"vw":95.239557},{"c":95.54,"h":96.1,"l":95.2301,"n":77,"o":95.86,"t":"2025-06-09T04:00:00Z","v":14862,"vw":95.514841},{"c":95.9803,"h":96.18,"l":95.72,"n":116,"o":95.99,"t":"2025-06-10T04:00:00Z","v":9372,"vw":95.950193},{"c":95.65,"h":96.35,"l":95.65,"n":47,"o":96.18,"t":"2025-06-11T04:00:00Z","v":2305,"vw":95.966511},{"c":95.59,"h":95.61,"l":95.09,"n":55,"o":95.1,"t":"2025-06-12T04:00:00Z","v":2788,"vw":95.417412},{"c":94.14,"h":94.93,"l":94.02,"n":56,"o":94.42,"t":"2025-06-13T04:00:00Z","v":1989,"vw":94.517994},{"c":95.274,"h":95.47,"l":94.89,"n":65,"o":94.89,"t":"2025-06-16T04:00:00Z","v":3025,"vw":95.258088},{"c":94.54,"h":95.155,"l":94.4101,"n":106,"o":94.83,"t":"2025-06-17T04:00:00Z","v":11179,"vw":94.54293},{"c":95.06,"h":95.52,"l":95.06,"n":41,"o":95.39,"t":"2025-06-18T04:00:00Z","v":2865,"vw":95.459778},{"c":95.1639,"h":95.72,"l":94.79,"n":80,"o":95.72,"t":"2025-06-20T04:00:00Z","v":5987,"vw":95.290265},{"c":95.9557,"h":95.9557,"l":94.79,"n":57,"o":95.1572,"t":"2025-06-23T04:00:00Z","v":2200,"vw":95.099825},{"c":96.7,"h":96.82,"l":96.27,"n":62,"o":96.27,"t":"2025-06-24T04:00:00Z","v":2581,"vw":96.710474},{"c":95.8128,"h":96.88,"l":95.8128,"n":72,"o":96.88,"t":"2025-06-25T04:00:00Z","v":14686,"vw":96.31661},{"c":97.06,"h":97.06,"l":96.26,"n":61,"o":96.26,"t":"2025-06-26T04:00:00Z","v":1991,"vw":96.621536},{"c":97.33,"h":97.63,"l":96.801,"n":57,"o":96.9,"t":"2025-06-27T04:00:00Z","v":2302,"vw":97.160165},{"c":97.45,"h":97.65,"l":97.1,"n":55,"o":97.65,"t":"2025-06-30T04:00:00Z","v":7356,"vw":97.373608},{"c":98.18,"h":98.81,"l":97.1,"n":46,"o":97.1,"t":"2025-07-01T04:00:00Z","v":1605,"vw":98.006726},{"c":99.07,"h":99.07,"l":98.317,"n":81,"o":98.317,"t":"2025-07-02T04:00:00Z","v":1783,"vw":98.746814},{"c":99.78,"h":99.78,"l":99.735,"n":42,"o":99.735,"t":"2025-07-03T04:00:00Z","v":1328,"vw":99.757761},{"c":98.71,"h":99.515,"l":98.28,"n":97,"o":99.26,"t":"2025-07-07T04:00:00Z","v":6603,"vw":99.149362},{"c":99.1768,"h":99.565,"l":99.06,"n":94,"o":99.1989,"t":"2025-07-08T04:00:00Z","v":6699,"vw":99.331642},{"c":99.73,"h":99.73,"l":99.2,"n":46,"o":99.22,"t":"2025-07-09T04:00:00Z","v":2262,"vw":99.508182},{"c":100.3,"h":100.61,"l":99.78,"n":70,"o":99.92,"t":"2025-07-10T04:00:00Z","v":3396,"vw":100.315266},{"c":99.3451,"h":99.76,"l":99.32,"n":63,"o":99.76,"t":"2025-07-11T04:00:00Z","v":3445,"vw":99.526081},{"c":99.6858,"h":99.6858,"l":99.02,"n":86,"o":99.04,"t":"2025-07-14T04:00:00Z","v":14299,"vw":99.19286},{"c":98.1,"h":99.2,"l":98.1,"n":68,"o":99.2,"t":"2025-07-15T04:00:00Z","v":2118,"vw":98.501799},{"c":98.66,"h":98.66,"l":97.31,"n":103,"o":98.31,"t":"2025-07-16T04:00:00Z","v":7086,"vw":98.171104},{"c":99.7,"h":99.75,"l":98.85,"n":53,"o":98.85,"t":"2025-07-17T04:00:00Z","v":1551,"vw":99.403597},{"c":99.7036,"h":100.21,"l":99.441,"n":62,"o":100.1,"t":"2025-07-18T04:00:00Z","v":2789,"vw":99.786926},{"c":99.1138,"h":99.85,"l":99.1138,"n":49,"o":99.8,"t":"2025-07-21T04:00:00Z","v":1141,"vw":99.832856},{"c":100.26,"h":100.3,"l":99.22,"n":47,"o":99.33,"t":"2025-07-22T04:00:00Z","v":2120,"vw":99.660753},{"c":101.1091,"h":101.1091,"l":100.66,"n":128,"o":100.79,"t":"2025-07-23T04:00:00Z","v":8131,"vw":100.840722},{"c":100.341,"h":100.86,"l":100.3,"n":64,"o":100.86,"t":"2025-07-24T04:00:00Z","v":2547,"vw":100.532526},{"c":100.9898,"h":101,"l":100.9898,"n":55,"o":101,"t":"2025-07-25T04:00:00Z","v":720,"vw":101},{"c":100.7508,"h":100.951,"l":100.51,"n":105,"o":100.86,"t":"2025-07-28T04:00:00Z","v":3709,"vw":100.753985},{"c":100.4853,"h":101.16,"l":100.13,"n":55,"o":101.16,"t":"2025-07-29T04:00:00Z","v":1775,"vw":100.671229},{"c":100.2657,"h":100.8621,"l":99.9,"n":107,"o":100.76,"t":"2025-07-30T04:00:00Z","v":3673,"vw":100.574014},{"c":99.1999,"h":100.5,"l":99.19,"n":144,"o":100.01,"t":"2025-07-31T04:00:00Z","v":7694,"vw":99.838241},{"c":97.9021,"h":98.232,"l":96.88,"n":119,"o":98.02,"t":"2025-08-01T04:00:00Z","v":7389,"vw":97.615842},{"c":99.2845,"h":99.2845,"l":98.47,"n":61,"o":98.47,"t":"2025-08-04T04:00:00Z","v":2136,"vw":98.779256},{"c":99.2512,"h":99.4,"l":99.03,"n":44,"o":99.4,"t":"2025-08-05T04:00:00Z","v":791,"vw":99.24},{"c":98.9,"h":99.35,"l":98.82,"n":65,"o":99.35,"t":"2025-08-06T04:00:00Z","v":3273,"vw":98.958056},{"c":98.807,"h":99.68,"l":98.2812,"n":90,"o":99.64,"t":"2025-08-07T04:00:00Z","v":6936,"vw":98.597633},{"c":98.9073,"h":99.1,"l":98.79,"n":61,"o":99.1,"t":"2025-08-08T04:00:00Z","v":2905,"vw":99.01148},{"c":98.65,"h":99.15,"l":98.52,"n":84,"o":99.15,"t":"2025-08-11T04:00:00Z","v":2965,"vw":98.728349},{"c":100.951,"h":100.951,"l":99.18,"n":57,"o":99.24,"t":"2025-08-12T04:00:00Z","v":2493,"vw":100.18237},{"c":102.5914,"h":102.5914,"l":101.231,"n":47,"o":101.36,"t":"2025-08-13T04:00:00Z","v":1906,"vw":101.666976},{"c":101.3641,"h":101.39,"l":100.83,"n":102,"o":101.39,"t":"2025-08-14T04:00:00Z","v":8504,"vw":101.061139},{"c":100.9528,"h":101.43,"l":100.95,"n":49,"o":101.43,"t":"2025-08-15T04:00:00Z","v":1670,"vw":101.136911},{"c":101.2426,"h":101.2799,"l":101.13,"n":68,"o":101.175,"t":"2025-08-18T04:00:00Z","v":1775,"vw":101.210431},{"c":100.8881,"h":101.3686,"l":100.8881,"n":50,"o":101.36,"t":"2025-08-19T04:00:00Z","v":962,"vw":101.215442},{"c":100.5854,"h":100.88,"l":99.82,"n":39,"o":100.88,"t":"2025-08-20T04:00:00Z","v":1842,"vw":100.328835},{"c":100.5774,"h":100.68,"l":100.27,"n":75,"o":100.59,"t":"2025-08-21T04:00:00Z","v":3295,"vw":100.520847},{"c":103.3605,"h":103.65,"l":101.1701,"n":83,"o":101.1709,"t":"2025-08-22T04:00:00Z","v":4699,"vw":102.73646},{"c":102.7243,"h":103.01,"l":102.7243,"n":91,"o":103.01,"t":"2025-08-25T04:00:00Z","v":4481,"vw":102.937389},{"c":103.068,"h":103.2299,"l":102.68,"n":76,"o":102.85,"t":"2025-08-26T04:00:00Z","v":3931,"vw":102.973984},{"c":103.6879,"h":103.8299,"l":103.11,"n":45,"o":103.11,"t":"2025-08-27T04:00:00Z","v":2269,"vw":103.577097},{"c":104.0876,"h":104.0876,"l":103.4,"n":73,"o":103.79,"t":"2025-08-28T04:00:00Z","v":3660,"vw":103.659545},{"c":103.49,"h":103.5216,"l":103.18,"n":81,"o":103.5216,"t":"2025-08-29T04:00:00Z","v":236709,"vw":103.422392},{"c":102.9772,"h":102.9772,"l":102.17,"n":470,"o":102.34,"t":"2025-09-02T04:00:00Z","v":84471,"vw":102.464133},{"c":102.8326,"h":103.08,"l":102.42,"n":102,"o":102.96,"t":"2025-09-03T04:00:00Z","v":6866,"vw":102.719039},{"c":104.1857,"h":104.1857,"l":103.08,"n":47,"o":103.19,"t":"2025-09-04T04:00:00Z","v":2424,"vw":103.428818},{"c":104.8621,"h":105.4023,"l":104.24,"n":61,"o":104.86,"t":"2025-09-05T04:00:00Z","v":5310,"vw":104.577872},{"c":105.067,"h":105.09,"l":104.7,"n":184,"o":105.09,"t":"2025-09-08T04:00:00Z","v":5359,"vw":104.828679},{"c":104.3419,"h":104.37,"l":103.9307,"n":54,"o":104.37,"t":"2025-09-09T04:00:00Z","v":2162,"vw":104.107457},{"c":104.3561,"h":104.55,"l":103.96,"n":68,"o":104.55,"t":"2025-09-10T04:00:00Z","v":3433,"vw":104.378842},{"c":105.9857,"h":105.9857,"l":104.72,"n":59,"o":104.72,"t":"2025-09-11T04:00:00Z","v":1800,"vw":105.225842},{"c":105.0939,"h":105.62,"l":105.025,"n":60,"o":105.62,"t":"2025-09-12T04:00:00Z","v":1295,"vw":105.286296},{"c":105.0842,"h":105.7373,"l":105.055,"n":83,"o":105.45,"t":"2025-09-15T04:00:00Z","v":2732,"vw":105.314801},{"c":104.891,"h":104.891,"l":104.28,"n":76,"o":104.78,"t":"2025-09-16T04:00:00Z","v":6085,"vw":104.511989},{"c":104.8046,"h":105.38,"l":104.61,"n":66,"o":105.08,"t":"2025-09-17T04:00:00Z","v":2283,"vw":105.121575},{"c":106.2434,"h":106.245,"l":105.44,"n":76,"o":105.44,"t":"2025-09-18T04:00:00Z","v":3997,"vw":105.856073},{"c":105.6521,"h":106.41,"l":105.2809,"n":45,"o":106.41,"t":"2025-09-19T04:00:00Z","v":1164,"vw":105.699315},{"c":105.59,"h":105.65,"l":105.24,"n":58,"o":105.24,"t":"2025-09-22T04:00:00Z","v":1761,"vw":105.378971},{"c":105.1249,"h":105.96,"l":105.02,"n":56,"o":105.43,"t":"2025-09-23T04:00:00Z","v":1888,"vw":105.668944},{"c":104.0297,"h":105.17,"l":104.0297,"n":196,"o":105.17,"t":"2025-09-24T04:00:00Z","v":11066,"vw":104.344714},{"c":103.0424,"h":103.1993,"l":102.7372,"n":83,"o":102.94,"t":"2025-09-25T04:00:00Z","v":2351,"vw":102.96865},{"c":103.9762,"h":103.9762,"l":103.51,"n":67,"o":103.51,"t":"2025-09-26T04:00:00Z","v":1369,"vw":103.715997},{"c":103.97,"h":104.67,"l":103.74,"n":164,"o":104.67,"t":"2025-09-29T04:00:00Z","v":9161,"vw":103.980333},{"c":104,"h":104,"l":103.14,"n":262,"o":103.87,"t":"2025-09-30T04:00:00Z","v":238127,"vw":103.35063},{"c":104.3534,"h":104.3534,"l":104.02,"n":49,"o":104.18,"t":"2025-10-01T04:00:00Z","v":660,"vw":104.073833},{"c":104.8794,"h":104.8794,"l":104.19,"n":53,"o":104.19,"t":"2025-10-02T04:00:00Z","v":1169,"vw":104.455256},{"c":105.1684,"h":105.415,"l":105.1684,"n":64,"o":105.415,"t":"2025-10-03T04:00:00Z","v":1273,"vw":105.280659},{"c":105.4882,"h":105.99,"l":105.4882,"n":68,"o":105.99,"t":"2025-10-06T04:00:00Z","v":2111,"vw":105.745594},{"c":104.4315,"h":104.8852,"l":103.9165,"n":74,"o":104.8852,"t":"2025-10-07T04:00:00Z","v":3848,"vw":104.391223},{"c":105.5326,"h":105.5326,"l":105.12,"n":50,"o":105.1492,"t":"2025-10-08T04:00:00Z","v":1538,"vw":105.291642},{"c":104.7722,"h":105.1001,"l":104.541,"n":54,"o":104.92,"t":"2025-10-09T04:00:00Z","v":1773,"vw":104.768122},{"c":101.5829,"h":104.98,"l":101.5829,"n":149,"o":104.98,"t":"2025-10-10T04:00:00Z","v":2617,"vw":102.414107},{"c":103.6551,"h":103.82,"l":102.9,"n":71,"o":102.9,"t":"2025-10-13T04:00:00Z","v":3059,"vw":103.495683},{"c":104.3753,"h":104.82,"l":102.35,"n":50,"o":102.35,"t":"2025-10-14T04:00:00Z","v":1291,"vw":103.718626},{"c":104.712,"h":105.71,"l":104.03,"n":57,"o":105.37,"t":"2025-10-15T04:00:00Z","v":2419,"vw":105.08001},{"c":103.4806,"h":104.659,"l":103.2194,"n":71,"o":104.659,"t":"2025-10-16T04:00:00Z","v":1157,"vw":103.709924},{"c":103.6306,"h":103.73,"l":103.38,"n":43,"o":103.38,"t":"2025-10-17T04:00:00Z","v":463,"vw":103.555},{"c":104.9026,"h":104.9436,"l":104.52,"n":60,"o":104.9,"t":"2025-10-20T04:00:00Z","v":1186,"vw":104.842107},{"c":105.2229,"h":105.5689,"l":104.84,"n":81,"o":104.84,"t":"2025-10-21T04:00:00Z","v":6246,"vw":105.359846},{"c":103.8389,"h":105.16,"l":103.32,"n":82,"o":105.16,"t":"2025-10-22T04:00:00Z","v":3575,"vw":103.961237},{"c":105.3137,"h":105.39,"l":104.618,"n":53,"o":104.618,"t":"2025-10-23T04:00:00Z","v":2519,"vw":104.989918},{"c":106.0542,"h":106.0542,"l":106.0542,"n":48,"o":106.0542,"t":"2025-10-24T04:00:00Z","v":339,"vw":106.0542},{"c":106.6503,"h":106.87,"l":106.4736,"n":55,"o":106.87,"t":"2025-10-27T04:00:00Z","v":1895,"vw":106.680307},{"c":105.7813,"h":106.67,"l":105.78,"n":49,"o":106.67,"t":"2025-10-28T04:00:00Z","v":804,"vw":106.201561},{"c":105.0731,"h":106.24,"l":105.0731,"n":92,"o":105.745,"t":"2025-10-29T04:00:00Z","v":4397,"vw":106.214444},{"c":104.0062,"h":104.94,"l":104.0062,"n":72,"o":104.46,"t":"2025-10-30T04:00:00Z","v":2845,"vw":104.796314},{"c":104.75,"h":104.92,"l":104.4792,"n":49,"o":104.74,"t":"2025-10-31T04:00:00Z","v":286675,"vw":104.750276},{"c":104.4471,"h":104.69,"l":104.2,"n":68,"o":104.69,"t":"2025-11-03T05:00:00Z","v":1143,"vw":104.440397},{"c":103.1304,"h":103.645,"l":103.11,"n":108,"o":103.11,"t":"2025-11-04T05:00:00Z","v":5627,"vw":103.315266},{"c":104.4297,"h":104.83,"l":103.8164,"n":65,"o":103.8164,"t":"2025-11-05T05:00:00Z","v":1986,"vw":104.100508},{"c":103.0304,"h":103.33,"l":103.0304,"n":55,"o":103.059,"t":"2025-11-06T05:00:00Z","v":1962,"vw":103.1072},{"c":104.2307,"h":104.2307,"l":102.4,"n":77,"o":102.5,"t":"2025-11-07T05:00:00Z","v":4196,"vw":102.621728},{"c":105.4289,"h":105.71,"l":104.5399,"n":63,"o":105.38,"t":"2025-11-10T05:00:00Z","v":2426,"vw":105.23095},{"c":105.4163,"h":105.65,"l":105.33,"n":47,"o":105.33,"t":"2025-11-11T05:00:00Z","v":5776,"vw":105.634821},{"c":105.7267,"h":105.85,"l":105.66,"n":90,"o":105.66,"t":"2025-11-12T05:00:00Z","v":3744,"vw":105.763556},{"c":103.2346,"h":104.494,"l":103.02,"n":95,"o":104.494,"t":"2025-11-13T05:00:00Z","v":3511,"vw":103.594795},{"c":103.0106,"h":103.8699,"l":101.88,"n":125,"o":101.88,"t":"2025-11-14T05:00:00Z","v":4342,"vw":103.162017},{"c":101.3127,"h":103.06,"l":101.08,"n":116,"o":102.83,"t":"2025-11-17T05:00:00Z","v":2768,"vw":101.891521},{"c":101.6709,"h":101.8701,"l":101.6709,"n":45,"o":101.8701,"t":"2025-11-18T05:00:00Z","v":748,"vw":101.845504},{"c":101.7558,"h":102.03,"l":101.21,"n":78,"o":101.57,"t":"2025-11-19T05:00:00Z","v":2793,"vw":101.7425},{"c":99.77,"h":101.58,"l":99.77,"n":77,"o":101.58,"t":"2025-11-20T05:00:00Z","v":2643,"vw":100.302612},{"c":102.1564,"h":102.515,"l":100.28,"n":94,"o":100.7,"t":"2025-11-21T05:00:00Z","v":2017,"vw":100.949582},{"c":103.5532,"h":103.5532,"l":102.87,"n":69,"o":102.87,"t":"2025-11-24T05:00:00Z","v":123800,"vw":102.874448},{"c":105.624,"h":105.624,"l":103.59,"n":50,"o":103.59,"t":"2025-11-25T05:00:00Z","v":1623,"vw":104.721757},{"c":106.41,"h":106.86,"l":106.14,"n":48,"o":106.14,"t":"2025-11-26T05:00:00Z","v":5100,"vw":106.624242},{"c":106.91,"h":107.08,"l":106.56,"n":184,"o":106.56,"t":"2025-11-28T05:00:00Z","v":304351,"vw":106.805379},{"c":106.315,"h":107.19,"l":106.26,"n":128,"o":106.26,"t":"2025-12-01T05:00:00Z","v":6911,"vw":106.550059},{"c":106.1442,"h":106.53,"l":106.1442,"n":63,"o":106.39,"t":"2025-12-02T05:00:00Z","v":3047,"vw":106.373307},{"c":106.9359,"h":107.02,"l":106.16,"n":120,"o":106.37,"t":"2025-12-03T05:00:00Z","v":73762,"vw":106.30552},{"c":107.5304,"h":107.7215,"l":107.401,"n":48,"o":107.401,"t":"2025-12-04T05:00:00Z","v":1087,"vw":107.4968},{"c":107.68,"h":107.96,"l":107.68,"n":180,"o":107.74,"t":"2025-12-05T05:00:00Z","v":24788,"vw":107.865547},{"c":107.305,"h":107.98,"l":107.11,"n":144,"o":107.98,"t":"2025-12-08T05:00:00Z","v":11756,"vw":107.480699},{"c":107.06,"h":107.63,"l":107.06,"n":307,"o":107.45,"t":"2025-12-09T05:00:00Z","v":19626,"vw":107.45268},{"c":108.8283,"h":109.1789,"l":107.17,"n":159,"o":107.17,"t":"2025-12-10T05:00:00Z","v":16440,"vw":107.771901},{"c":109.8843,"h":110.005,"l":108.93,"n":146,"o":109.47,"t":"2025-12-11T05:00:00Z","v":15404,"vw":109.872034},{"c":108.41,"h":110.04,"l":108.41,"n":122,"o":110.04,"t":"2025-12-12T05:00:00Z","v":8811,"vw":108.754464},{"c":107.8634,"h":108.86,"l":107.84,"n":107,"o":108.75,"t":"2025-12-15T05:00:00Z","v":9018,"vw":108.30624},{"c":107.5002,"h":107.75,"l":107.16,"n":64,"o":107.75,"t":"2025-12-16T05:00:00Z","v":2601,"vw":107.242828},{"c":106.7249,"h":107.93,"l":106.7249,"n":86,"o":107.93,"t":"2025-12-17T05:00:00Z","v":2054,"vw":107.24572},{"c":107.4142,"h":108.03,"l":107.4,"n":184,"o":107.95,"t":"2025-12-18T05:00:00Z","v":17117,"vw":107.777879},{"c":108.5041,"h":108.57,"l":107.46,"n":63,"o":107.46,"t":"2025-12-19T05:00:00Z","v":12770,"vw":108.373652},{"c":109.6845,"h":109.9046,"l":109.3,"n":64,"o":109.3,"t":"2025-12-22T05:00:00Z","v":1927,"vw":109.753779},{"c":108.8178,"h":109.27,"l":108.75,"n":156,"o":109.26,"t":"2025-12-23T05:00:00Z","v":12583,"vw":109.097484},{"c":108.9399,"h":108.99,"l":108.6,"n":75,"o":108.6842,"t":"2025-12-24T05:00:00Z","v":283129,"vw":108.668726},{"c":108.6454,"h":108.6454,"l":108.39,"n":90,"o":108.43,"t":"2025-12-26T05:00:00Z","v":2020,"vw":108.46375},{"c":108.09,"h":108.31,"l":107.9,"n":175,"o":108.31,"t":"2025-12-29T05:00:00Z","v":20309,"vw":108.13076},{"c":107.6915,"h":108.4,"l":107.6915,"n":164,"o":108.4,"t":"2025-12-30T05:00:00Z","v":17490,"vw":107.831842},{"c":106.62,"h":107.24,"l":106.52,"n":309,"o":107.22,"t":"2025-12-31T05:00:00Z","v":1569989,"vw":106.637768},{"c":108.1177,"h":108.23,"l":107.24,"n":102,"o":107.24,"t":"2026-01-02T05:00:00Z","v":5739,"vw":107.712173},{"c":109.6812,"h":110.0156,"l":108.49,"n":184,"o":108.49,"t":"2026-01-05T05:00:00Z","v":52455,"vw":109.634624},{"c":111.58,"h":111.63,"l":109.53,"n":239,"o":109.55,"t":"2026-01-06T05:00:00Z","v":22725,"vw":110.510348},{"c":110.6528,"h":111.59,"l":110.525,"n":89,"o":111.59,"t":"2026-01-07T05:00:00Z","v":4858,"vw":110.713113},{"c":111.3,"h":111.5,"l":110.37,"n":213,"o":110.37,"t":"2026-01-08T05:00:00Z","v":28003,"vw":111.030621},{"c":112.3068,"h":112.455,"l":112.12,"n":191,"o":112.34,"t":"2026-01-09T05:00:00Z","v":14532,"vw":112.285421},{"c":112.53,"h":112.615,"l":112.15,"n":255,"o":112.15,"t":"2026-01-12T05:00:00Z","v":26119,"vw":112.385856},{"c":112.6365,"h":112.67,"l":112.24,"n":90,"o":112.43,"t":"2026-01-13T05:00:00Z","v":12737,"vw":112.553792},{"c":112.9822,"h":113.015,"l":112.38,"n":157,"o":112.5,"t":"2026-01-14T05:00:00Z","v":73359,"vw":112.73541},{"c":114.1399,"h":114.57,"l":113.54,"n":121,"o":113.6854,"t":"2026-01-15T05:00:00Z","v":9824,"vw":114.268521},{"c":113.9082,"h":114.27,"l":113.62,"n":86,"o":113.962,"t":"2026-01-16T05:00:00Z","v":31771,"vw":113.978081},{"c":112.4439,"h":113.1,"l":112.24,"n":115,"o":113.1,"t":"2026-01-20T05:00:00Z","v":13525,"vw":112.969462},{"c":114.3755,"h":114.3755,"l":113.12,"n":160,"o":113.46,"t":"2026-01-21T05:00:00Z","v":11785,"vw":113.840903},{"c":114.6892,"h":115.44,"l":114.56,"n":187,"o":115.44,"t":"2026-01-22T05:00:00Z","v":15302,"vw":114.898992},{"c":113.5594,"h":114.49,"l":113.39,"n":212,"o":114.49,"t":"2026-01-23T05:00:00Z","v":19634,"vw":113.872906},{"c":113.08,"h":113.74,"l":113.08,"n":101,"o":113.74,"t":"2026-01-26T05:00:00Z","v":7413,"vw":113.581145},{"c":113.17,"h":113.185,"l":112.76,"n":165,"o":113.185,"t":"2026-01-27T05:00:00Z","v":315234,"vw":113.039826},{"c":112.9067,"h":113.32,"l":112.55,"n":158,"o":112.9005,"t":"2026-01-28T05:00:00Z","v":16448,"vw":113.040002},{"c":112.5507,"h":113.45,"l":111.33,"n":189,"o":113.31,"t":"2026-01-29T05:00:00Z","v":328890,"vw":112.344948},{"c":111.12,"h":111.95,"l":110.86,"n":205,"o":111.95,"t":"2026-01-30T05:00:00Z","v":416522,"vw":111.174759},{"c":112.25,"h":112.45,"l":111.37,"n":310,"o":111.45,"t":"2026-02-02T05:00:00Z","v":39942,"vw":111.987046},{"c":112.5413,"h":113.26,"l":111.37,"n":218,"o":112.83,"t":"2026-02-03T05:00:00Z","v":25272,"vw":112.193654},{"c":112.8723,"h":113.597,"l":111.5028,"n":196,"o":113.275,"t":"2026-02-04T05:00:00Z","v":43760,"vw":112.916437},{"c":111.7159,"h":113.08,"l":111.48,"n":272,"o":112.13,"t":"2026-02-05T05:00:00Z","v":23480,"vw":111.845378},{"c":115.2238,"h":115.2238,"l":113.22,"n":187,"o":113.22,"t":"2026-02-06T05:00:00Z","v":10707,"vw":114.539791},{"c":115.54,"h":115.74,"l":114.85,"n":533,"o":114.85,"t":"2026-02-09T05:00:00Z","v":22028,"vw":115.560602},{"c":115.5896,"h":116.105,"l":115.5896,"n":242,"o":115.64,"t":"2026-02-10T05:00:00Z","v":179192,"vw":115.912257},{"c":115.31,"h":116.15,"l":114.68,"n":313,"o":116.15,"t":"2026-02-11T05:00:00Z","v":7405,"vw":115.126674},{"c":113.24,"h":116.25,"l":112.88,"n":515,"o":116.16,"t":"2026-02-12T05:00:00Z","v":22585,"vw":113.592458},{"c":114.66,"h":115.19,"l":113.34,"n":407,"o":113.66,"t":"2026-02-13T05:00:00Z","v":33528,"vw":113.940912},{"c":114.48,"h":114.8713,"l":113.74,"n":440,"o":114.22,"t":"2026-02-17T05:00:00Z","v":10278,"vw":114.430725},{"c":115.36,"h":115.865,"l":114.62,"n":223,"o":114.62,"t":"2026-02-18T05:00:00Z","v":12024,"vw":115.706529},{"c":115.2697,"h":115.2697,"l":114.52,"n":208,"o":114.8,"t":"2026-02-19T05:00:00Z","v":5263,"vw":114.781343},{"c":115.77,"h":116.19,"l":114.765,"n":324,"o":115,"t":"2026-02-20T05:00:00Z","v":9507,"vw":115.618686},{"c":114,"h":115.43,"l":113.526,"n":217,"o":115.43,"t":"2026-02-23T05:00:00Z","v":44086,"vw":114.090364},{"c":115.17,"h":115.25,"l":114.89,"n":175,"o":114.89,"t":"2026-02-24T05:00:00Z","v":4574,"vw":115.163117},{"c":115.34,"h":115.42,"l":114.7162,"n":170,"o":114.7162,"t":"2026-02-25T05:00:00Z","v":3581,"vw":115.142125},{"c":116.58,"h":116.58,"l":115.12,"n":208,"o":115.92,"t":"2026-02-26T05:00:00Z","v":5804,"vw":116.148274},{"c":115.2,"h":115.28,"l":114.48,"n":278,"o":115.06,"t":"2026-02-27T05:00:00Z","v":324408,"vw":115.19045},{"c":115.88,"h":115.98,"l":114.17,"n":394,"o":114.48,"t":"2026-03-02T05:00:00Z","v":15440,"vw":115.158459},{"c":113.67,"h":114.3,"l":111.14,"n":436,"o":113.07,"t":"2026-03-03T05:00:00Z","v":62437,"vw":112.357747},{"c":114.1,"h":114.3,"l":113.31,"n":454,"o":114.15,"t":"2026-03-04T05:00:00Z","v":40062,"vw":113.876538},{"c":112.11,"h":113.81,"l":111.38,"n":802,"o":113.07,"t":"2026-03-05T05:00:00Z","v":25304,"vw":112.271148},{"c":109.68,"h":110.36,"l":109.35,"n":638,"o":110.12,"t":"2026-03-06T05:00:00Z","v":80161,"vw":109.578792},{"c":110.88,"h":110.88,"l":107.34,"n":711,"o":108.4,"t":"2026-03-09T04:00:00Z","v":67423,"vw":107.77887},{"c":110.42,"h":112.03,"l":110.42,"n":293,"o":110.91,"t":"2026-03-10T04:00:00Z","v":10176,"vw":111.094624},{"c":110.48,"h":110.53,"l":109.64,"n":221,"o":110.12,"t":"2026-03-11T04:00:00Z","v":6849,"vw":110.013029},{"c":108.0881,"h":109.51,"l":108.0881,"n":511,"o":109.17,"t":"2026-03-12T04:00:00Z","v":20109,"vw":108.974983},{"c":107.89,"h":108.78,"l":107.85,"n":193,"o":108.78,"t":"2026-03-13T04:00:00Z","v":5046,"vw":108.201633},{"c":108.84,"h":109.6225,"l":108.84,"n":151,"o":109.6225,"t":"2026-03-16T04:00:00Z","v":28477,"vw":109.141518},{"c":109.86,"h":110.001,"l":109.73,"n":72,"o":109.99,"t":"2026-03-17T04:00:00Z","v":19490,"vw":109.755191},{"c":108.91,"h":110.025,"l":108.76,"n":166,"o":109.87,"t":"2026-03-18T04:00:00Z","v":6285,"vw":109.325401},{"c":109.09,"h":109.13,"l":107.54,"n":165,"o":107.54,"t":"2026-03-19T04:00:00Z","v":5644,"vw":108.086894},{"c":106.65,"h":107.83,"l":106.06,"n":188,"o":107.83,"t":"2026-03-20T04:00:00Z","v":4317,"vw":107.272699},{"c":108.42,"h":109.4452,"l":108.11,"n":145,"o":108.64,"t":"2026-03-23T04:00:00Z","v":8418,"vw":108.358053},{"c":109,"h":109.56,"l":107.42,"n":259,"o":107.42,"t":"2026-03-24T04:00:00Z","v":162607,"vw":107.515422},{"c":109.8871,"h":110.17,"l":108.9,"n":169,"o":110.17,"t":"2026-03-25T04:00:00Z","v":7097,"vw":109.61096},{"c":107.66,"h":109.59,"l":107.66,"n":164,"o":108.63,"t":"2026-03-26T04:00:00Z","v":12111,"vw":108.344938},{"c":106.05,"h":107.271,"l":106.012,"n":147,"o":107.271,"t":"2026-03-27T04:00:00Z","v":6851,"vw":106.668291},{"c":104.9971,"h":107.27,"l":104.9971,"n":209,"o":107.27,"t":"2026-03-30T04:00:00Z","v":9577,"vw":106.024855},{"c":108.41,"h":108.5,"l":106.3,"n":189,"o":106.3,"t":"2026-03-31T04:00:00Z","v":346867,"vw":108.360218},{"c":109.4731,"h":110.38,"l":109.47,"n":234,"o":109.575,"t":"2026-04-01T04:00:00Z","v":9125,"vw":109.843203},{"c":110.0738,"h":110.74,"l":107.51,"n":399,"o":107.53,"t":"2026-04-02T04:00:00Z","v":113036,"vw":109.5761},{"c":110.55,"h":110.55,"l":109.54,"n":217,"o":110.07,"t":"2026-04-06T04:00:00Z","v":15899,"vw":109.987426},{"c":110.37,"h":110.87,"l":109.61,"n":352,"o":109.83,"t":"2026-04-07T04:00:00Z","v":20623,"vw":110.241729},{"c":113.9,"h":114.13,"l":113.565,"n":119,"o":113.7349,"t":"2026-04-08T04:00:00Z","v":10281,"vw":113.912798},{"c":114.1821,"h":114.45,"l":113.2934,"n":132,"o":113.7,"t":"2026-04-09T04:00:00Z","v":5406,"vw":114.028627},{"c":113.7853,"h":114.27,"l":113.72,"n":137,"o":114.24,"t":"2026-04-10T04:00:00Z","v":23060,"vw":114.067485},{"c":115.6376,"h":115.6376,"l":113.725,"n":148,"o":113.725,"t":"2026-04-13T04:00:00Z","v":4265,"vw":114.782448},{"c":116.3197,"h":116.5,"l":116.14,"n":112,"o":116.24,"t":"2026-04-14T04:00:00Z","v":5070,"vw":116.390822},{"c":115.9767,"h":116.03,"l":115.76,"n":124,"o":116.03,"t":"2026-04-15T04:00:00Z","v":3133,"vw":115.893857},{"c":116.6503,"h":116.7556,"l":116.09,"n":160,"o":116.52,"t":"2026-04-16T04:00:00Z","v":7561,"vw":116.501082},{"c":118.7978,"h":119.43,"l":118.02,"n":133,"o":118.02,"t":"2026-04-17T04:00:00Z","v":2527,"vw":119.090777},{"c":119.3307,"h":119.3307,"l":118.36,"n":238,"o":118.36,"t":"2026-04-20T04:00:00Z","v":168078,"vw":118.908761},{"c":118.3165,"h":119.14,"l":118.3165,"n":227,"o":119.14,"t":"2026-04-21T04:00:00Z","v":5010,"vw":118.599598},{"c":118.4164,"h":118.875,"l":118.144,"n":80,"o":118.875,"t":"2026-04-22T04:00:00Z","v":2955,"vw":118.346018},{"c":117.8247,"h":118.4,"l":117.225,"n":152,"o":118.295,"t":"2026-04-23T04:00:00Z","v":2759,"vw":117.870716},{"c":118.09,"h":118.62,"l":117.629,"n":97,"o":118.62,"t":"2026-04-24T04:00:00Z","v":5496,"vw":118.080307},{"c":118.2402,"h":118.2402,"l":117.93,"n":245,"o":118.07,"t":"2026-04-27T04:00:00Z","v":8730,"vw":118.020524},{"c":116.6337,"h":116.7567,"l":116.53,"n":181,"o":116.7567,"t":"2026-04-28T04:00:00Z","v":1790,"vw":116.687724},{"c":116.1208,"h":116.855,"l":116.1208,"n":135,"o":116.855,"t":"2026-04-29T04:00:00Z","v":1780,"vw":116.629236},{"c":118.42,"h":118.555,"l":116.945,"n":124,"o":116.945,"t":"2026-04-30T04:00:00Z","v":245662,"vw":118.417369},{"c":118.7081,"h":118.7081,"l":118.35,"n":188,"o":118.35,"t":"2026-05-01T04:00:00Z","v":4328,"vw":118.534301},{"c":118.26,"h":119.3,"l":117.955,"n":275,"o":118.84,"t":"2026-05-04T04:00:00Z","v":13807,"vw":118.518661},{"c":119.8399,"h":120,"l":118.88,"n":181,"o":119.035,"t":"2026-05-05T04:00:00Z","v":74195,"vw":119.448097},{"c":121.8386,"h":121.8386,"l":121.32,"n":87,"o":121.39,"t":"2026-05-06T04:00:00Z","v":2964,"vw":121.505834},{"c":119.56,"h":122,"l":119.23,"n":195,"o":122,"t":"2026-05-07T04:00:00Z","v":57092,"vw":120.358521},{"c":120.8466,"h":120.8466,"l":120.4901,"n":105,"o":120.4901,"t":"2026-05-08T04:00:00Z","v":2987,"vw":120.641889},{"c":121.35,"h":121.5722,"l":121.02,"n":168,"o":121.49,"t":"2026-05-11T04:00:00Z","v":240164,"vw":121.08612},{"c":120.1967,"h":120.1967,"l":118.73,"n":87,"o":119.5201,"t":"2026-05-12T04:00:00Z","v":2088,"vw":119.638243},{"c":119.99,"h":120.75,"l":119.83,"n":67,"o":120.75,"t":"2026-05-13T04:00:00Z","v":1679,"vw":120.333608},{"c":120.19,"h":120.41,"l":120.19,"n":93,"o":120.33,"t":"2026-05-14T04:00:00Z","v":2636,"vw":120.276437},{"c":118.11,"h":118.65,"l":118.11,"n":156,"o":118.33,"t":"2026-05-15T04:00:00Z","v":8214,"vw":118.434195},{"c":117.64,"h":118.07,"l":117.03,"n":337,"o":118.03,"t":"2026-05-18T04:00:00Z","v":9720,"vw":117.64216},{"c":116.698,"h":117.0907,"l":116.05,"n":118,"o":116.05,"t":"2026-05-19T04:00:00Z","v":3090,"vw":116.569862},{"c":118.81,"h":118.81,"l":117.9,"n":297,"o":118.13,"t":"2026-05-20T04:00:00Z","v":7841,"vw":118.177762},{"c":120.2972,"h":120.55,"l":118.0527,"n":140,"o":118.0527,"t":"2026-05-21T04:00:00Z","v":4662,"vw":119.890077},{"c":120.94,"h":121.14,"l":120.725,"n":92,"o":120.75,"t":"2026-05-22T04:00:00Z","v":3288,"vw":120.921636},{"c":122.7267,"h":122.764,"l":122.59,"n":72,"o":122.764,"t":"2026-05-26T04:00:00Z","v":786,"vw":122.693839},{"c":122.6595,"h":123.12,"l":122.545,"n":160,"o":122.92,"t":"2026-05-27T04:00:00Z","v":5162,"vw":122.946336},{"c":123.22,"h":123.49,"l":122.52,"n":168,"o":122.52,"t":"2026-05-28T04:00:00Z","v":17700,"vw":123.384379},{"c":123.14,"h":123.21,"l":122.75,"n":147,"o":122.95,"t":"2026-05-29T04:00:00Z","v":379213,"vw":123.131941},{"c":123.2417,"h":123.51,"l":122.44,"n":115,"o":122.56,"t":"2026-06-01T04:00:00Z","v":12118,"vw":123.080469},{"c":124.2752,"h":124.2752,"l":123.52,"n":84,"o":123.52,"t":"2026-06-02T04:00:00Z","v":3636,"vw":124.115228},{"c":124.1225,"h":124.29,"l":123.05,"n":144,"o":123.43,"t":"2026-06-03T04:00:00Z","v":9765,"vw":123.907152},{"c":124.3223,"h":124.3799,"l":123.14,"n":118,"o":123.14,"t":"2026-06-04T04:00:00Z","v":5717,"vw":123.943799},{"c":120.7484,"h":121.89,"l":120.64,"n":70,"o":121.89,"t":"2026-06-05T04:00:00Z","v":11535,"vw":120.860691},{"c":121.3002,"h":122.19,"l":121.15,"n":86,"o":121.58,"t":"2026-06-08T04:00:00Z","v":2268,"vw":121.802744},{"c":121.9061,"h":123.705,"l":119.13,"n":498,"o":123.705,"t":"2026-06-09T04:00:00Z","v":25002,"vw":121.263357},{"c":120.29,"h":121.76,"l":120.29,"n":151,"o":121.47,"t":"2026-06-10T04:00:00Z","v":8833,"vw":121.308313},{"c":123.926,"h":123.926,"l":121.305,"n":134,"o":121.305,"t":"2026-06-11T04:00:00Z","v":4800,"vw":122.618017},{"c":125.15,"h":125.5499,"l":124.37,"n":96,"o":124.37,"t":"2026-06-12T04:00:00Z","v":5323,"vw":125.120373},{"c":126.4093,"h":127.13,"l":126.4093,"n":68,"o":127.13,"t":"2026-06-15T04:00:00Z","v":3714,"vw":126.986491},{"c":125.3291,"h":126.73,"l":125.3291,"n":70,"o":126.7,"t":"2026-06-16T04:00:00Z","v":3454,"vw":126.095463},{"c":123.6582,"h":126.16,"l":123.62,"n":62,"o":125.88,"t":"2026-06-17T04:00:00Z","v":2551,"vw":125.540771},{"c":125.5755,"h":125.5755,"l":125.04,"n":60,"o":125.57,"t":"2026-06-18T04:00:00Z","v":3037,"vw":125.32923},{"c":125.56,"h":125.915,"l":125.3,"n":85,"o":125.52,"t":"2026-06-22T04:00:00Z","v":5722,"vw":125.47419},{"c":124.3225,"h":125.17,"l":124.22,"n":224,"o":124.2999,"t":"2026-06-23T04:00:00Z","v":25607,"vw":124.577518},{"c":124.8326,"h":125.3201,"l":124.52,"n":88,"o":124.87,"t":"2026-06-24T04:00:00Z","v":29256,"vw":124.873696},{"c":125.615,"h":126.0601,"l":125.38,"n":115,"o":126.0601,"t":"2026-06-25T04:00:00Z","v":2216,"vw":125.741477},{"c":125.99,"h":126.365,"l":124.96,"n":82,"o":124.96,"t":"2026-06-26T04:00:00Z","v":5411,"vw":126.007413},{"c":126.7204,"h":126.7204,"l":125.95,"n":120,"o":126.62,"t":"2026-06-29T04:00:00Z","v":2917,"vw":126.337311},{"c":127.15,"h":127.4,"l":127.05,"n":57,"o":127.05,"t":"2026-06-30T04:00:00Z","v":86171,"vw":127.153542},{"c":126.82,"h":127.7,"l":126.82,"n":93,"o":126.89,"t":"2026-07-01T04:00:00Z","v":5550,"vw":127.288696},{"c":126.4278,"h":127.39,"l":125.55,"n":93,"o":127.39,"t":"2026-07-02T04:00:00Z","v":3327,"vw":126.052669},{"c":126.9179,"h":127.1,"l":126.89,"n":84,"o":127.1,"t":"2026-07-06T04:00:00Z","v":1869,"vw":126.921509},{"c":125.4748,"h":126,"l":125.44,"n":138,"o":126,"t":"2026-07-07T04:00:00Z","v":12090,"vw":125.644057},{"c":124.01,"h":124.67,"l":122.9901,"n":118,"o":124.67,"t":"2026-07-08T04:00:00Z","v":6105,"vw":123.965471},{"c":125.3837,"h":125.86,"l":124.71,"n":81,"o":124.73,"t":"2026-07-09T04:00:00Z","v":23620,"vw":125.617757},{"c":125.08,"h":125.75,"l":124.61,"n":161,"o":125.75,"t":"2026-07-10T04:00:00Z","v":12873,"vw":125.160058},{"c":124.4738,"h":125.16,"l":124.1433,"n":72,"o":125.11,"t":"2026-07-13T04:00:00Z","v":34631,"vw":125.077657},{"c":124.73,"h":125.27,"l":124.53,"n":123,"o":125.27,"t":"2026-07-14T04:00:00Z","v":6824,"vw":124.730552},{"c":124.76,"h":125.05,"l":124.355,"n":140,"o":125.05,"t":"2026-07-15T04:00:00Z","v":13464,"vw":124.593211},{"c":125.0236,"h":125.455,"l":124.6869,"n":79,"o":124.85,"t":"2026-07-16T04:00:00Z","v":2653,"vw":124.931675},{"c":124.4538,"h":124.52,"l":124.305,"n":50,"o":124.305,"t":"2026-07-17T04:00:00Z","v":1393,"vw":124.442793},{"c":123.538,"h":124.62,"l":123.46,"n":73,"o":124.62,"t":"2026-07-20T04:00:00Z","v":23758,"vw":124.539242},{"c":124.56,"h":124.6256,"l":123.8,"n":132,"o":124.09,"t":"2026-07-21T04:00:00Z","v":27096,"vw":124.193312},{"c":124.4977,"h":124.8,"l":124.3,"n":100,"o":124.8,"t":"2026-07-22T04:00:00Z","v":7271,"vw":124.610045},{"c":123.6733,"h":124.32,"l":123.51,"n":61,"o":123.59,"t":"2026-07-23T04:00:00Z","v":2071,"vw":123.790024},{"c":124.0482,"h":124.93,"l":123.785,"n":78,"o":123.9899,"t":"2026-07-24T04:00:00Z","v":11551,"vw":124.283087},{"c":124.9144,"h":124.9144,"l":124.28,"n":59,"o":124.55,"t":"2026-07-27T04:00:00Z","v":4416,"vw":124.524919},{"c":125.325,"h":125.325,"l":124.89,"n":53,"o":125,"t":"2026-07-28T04:00:00Z","v":2277,"vw":125.091395},{"c":123.3381,"h":125.1,"l":123.3381,"n":99,"o":125.1,"t":"2026-07-29T04:00:00Z","v":3058,"vw":124.286282},{"c":124.4475,"h":124.4475,"l":122.9392,"n":103,"o":123.45,"t":"2026-07-30T04:00:00Z","v":8143,"vw":123.414046},{"c":124,"h":124.2783,"l":123.03,"n":71,"o":124.08,"t":"2026-07-31T04:00:00Z","v":25182,"vw":123.974261},{"c":125.6031,"h":125.63,"l":124.5,"n":128,"o":124.5,"t":"2026-08-03T04:00:00Z","v":13781,"vw":124.753797},{"c":128.02,"h":128.2715,"l":126.25,"n":95,"o":126.44,"t":"2026-08-04T04:00:00Z","v":6059,"vw":127.999196},{"c":127.56,"h":128.525,"l":127.55,"n":88,"o":128.525,"t":"2026-08-05T04:00:00Z","v":3569,"vw":127.969714},{"c":126.7923,"h":127.89,"l":126.7923,"n":90,"o":127.89,"t":"2026-08-06T04:00:00Z","v":5383,"vw":127.184522},{"c":128.7725,"h":128.85,"l":127.9,"n":67,"o":127.9,"t":"2026-08-07T04:00:00Z","v":2491,"vw":128.563412},{"c":128.44,"h":128.6882,"l":128.44,"n":83,"o":128.61,"t":"2026-08-10T04:00:00Z","v":5801,"vw":128.602798},{"c":128.67,"h":129.28,"l":128.4,"n":269,"o":128.4,"t":"2026-08-11T04:00:00Z","v":26540,"vw":129.04395},{"c":129.095,"h":129.425,"l":128.71,"n":48,"o":129.425,"t":"2026-08-12T04:00:00Z","v":2204,"vw":129.140931},{"c":129.5984,"h":129.66,"l":128.93,"n":138,"o":129.51,"t":"2026-08-13T04:00:00Z","v":23726,"vw":129.612984},{"c":130.0155,"h":130.07,"l":129.77,"n":145,"o":129.77,"t":"2026-08-14T04:00:00Z","v":8893,"vw":129.879811},{"c":129.5834,"h":129.83,"l":129.46,"n":99,"o":129.605,"t":"2026-08-17T04:00:00Z","v":4861,"vw":129.717341},{"c":127.8061,"h":128.45,"l":127.8061,"n":106,"o":128.375,"t":"2026-08-18T04:00:00Z","v":5946,"vw":128.193584},{"c":129.0277,"h":129.56,"l":128.8,"n":184,"o":129.41,"t":"2026-08-19T04:00:00Z","v":29593,"vw":129.07145},{"c":127.66,"h":128.07,"l":127.66,"n":129,"o":128.04,"t":"2026-08-20T04:00:00Z","v":12442,"vw":127.805459},{"c":128.7054,"h":128.7054,"l":128.52,"n":85,"o":128.55,"t":"2026-08-21T04:00:00Z","v":2830,"vw":128.592296},{"c":127.8507,"h":128.15,"l":127.68,"n":75,"o":128.15,"t":"2026-08-24T04:00:00Z","v":138262,"vw":128.146151},{"c":127.8754,"h":127.8754,"l":127.62,"n":93,"o":127.76,"t":"2026-08-25T04:00:00Z","v":10499,"vw":127.638677},{"c":128.1138,"h":128.2099,"l":127.89,"n":128,"o":128.2099,"t":"2026-08-26T04:00:00Z","v":6432,"vw":128.014335},{"c":128.1716,"h":128.325,"l":127.88,"n":60,"o":127.88,"t":"2026-08-27T04:00:00Z","v":5169,"vw":128.073526},{"c":126.67,"h":128.59,"l":126.67,"n":60,"o":128.43,"t":"2026-08-28T04:00:00Z","v":2644,"vw":127.196728},{"c":125.86,"h":126.35,"l":125.86,"n":82,"o":126.35,"t":"2026-08-31T04:00:00Z","v":90201,"vw":125.865048},{"c":124.86,"h":125.585,"l":124.6625,"n":88,"o":125.585,"t":"2026-09-01T04:00:00Z","v":3270,"vw":124.887032},{"c":125.8,"h":125.92,"l":125.54,"n":97,"o":125.78,"t":"2026-09-02T04:00:00Z","v":18551,"vw":125.775008},{"c":126.8202,"h":126.8202,"l":125.895,"n":201,"o":126.34,"t":"2026-09-03T04:00:00Z","v":10067,"vw":126.546084},{"c":126.8107,"h":126.92,"l":126.21,"n":74,"o":126.21,"t":"2026-09-04T04:00:00Z","v":3438,"vw":126.634228},{"c":125.9263,"h":126.82,"l":125.9263,"n":88,"o":126.82,"t":"2026-09-08T04:00:00Z","v":2553,"vw":126.410747},{"c":124.4308,"h":125.39,"l":124.37,"n":104,"o":125.39,"t":"2026-09-09T04:00:00Z","v":4769,"vw":124.910666},{"c":123.223,"h":124.03,"l":123.0825,"n":91,"o":123.49,"t":"2026-09-10T04:00:00Z","v":4024,"vw":123.688128},{"c":124.2228,"h":124.32,"l":124.04,"n":101,"o":124.21,"t":"2026-09-11T04:00:00Z","v":2833,"vw":124.171029},{"c":123.848,"h":124.115,"l":123.38,"n":89,"o":123.38,"t":"2026-09-14T04:00:00Z","v":5197,"vw":123.735357},{"c":123.1449,"h":123.53,"l":122.96,"n":76,"o":123.51,"t":"2026-09-15T04:00:00Z","v":3713,"vw":123.424901},{"c":122.4526,"h":123.72,"l":121.47,"n":74,"o":123.43,"t":"2026-09-16T04:00:00Z","v":2300,"vw":122.199601},{"c":123.3093,"h":124.05,"l":123.29,"n":90,"o":124.01,"t":"2026-09-17T04:00:00Z","v":7077,"vw":123.594265},{"c":122.5861,"h":122.87,"l":122.2799,"n":96,"o":122.87,"t":"2026-09-18T04:00:00Z","v":7226,"vw":122.401979},{"c":123.2544,"h":123.57,"l":123.05,"n":105,"o":123.57,"t":"2026-09-21T04:00:00Z","v":14977,"vw":123.390918},{"c":123.23,"h":123.45,"l":123.09,"n":69,"o":123.45,"t":"2026-09-22T04:00:00Z","v":23723,"vw":123.429764},{"c":122.2598,"h":122.98,"l":122.2598,"n":112,"o":122.79,"t":"2026-09-23T04:00:00Z","v":3966,"vw":122.603307},{"c":121.9078,"h":121.96,"l":121.16,"n":134,"o":121.62,"t":"2026-09-24T04:00:00Z","v":7412,"vw":121.647278},{"c":122.4024,"h":122.54,"l":121.84,"n":112,"o":122.21,"t":"2026-09-25T04:00:00Z","v":5133,"vw":122.198305},{"c":121.12,"h":121.77,"l":120.78,"n":183,"o":121.54,"t":"2026-09-28T04:00:00Z","v":48072,"vw":121.471786},{"c":121.12,"h":121.18,"l":120.48,"n":120,"o":120.79,"t":"2026-09-29T04:00:00Z","v":13840,"vw":120.66883},{"c":120.41,"h":121.25,"l":120.32,"n":93,"o":121.03,"t":"2026-09-30T04:00:00Z","v":547190,"vw":120.622611},{"c":121.3077,"h":121.54,"l":120.18,"n":116,"o":120.44,"t":"2026-10-01T04:00:00Z","v":8691,"vw":120.803373},{"c":122.39,"h":122.81,"l":122.015,"n":156,"o":122.26,"t":"2026-10-02T04:00:00Z","v":78924,"vw":122.323101},{"c":122.99,"h":123.6,"l":121.9899,"n":256,"o":121.99,"t":"2026-10-05T04:00:00Z","v":20384,"vw":123.048955},{"c":123.27,"h":123.81,"l":123.035,"n":213,"o":123.81,"t":"2026-10-06T04:00:00Z","v":35314,"vw":123.381601},{"c":121.56,"h":122.02,"l":121.21,"n":86,"o":122.02,"t":"2026-10-07T04:00:00Z","v":17656,"vw":121.312722},{"c":121.82,"h":121.82,"l":120.37,"n":268,"o":120.95,"t":"2026-10-08T04:00:00Z","v":30535,"vw":121.350747},{"c":122.46,"h":122.64,"l":121.9,"n":97,"o":122.02,"t":"2026-10-09T04:00:00Z","v":6376,"vw":122.441838},{"c":121.8948,"h":122.37,"l":121.84,"n":132,"o":122.37,"t":"2026-10-12T04:00:00Z","v":8285,"vw":122.197263},{"c":121.8689,"h":122.0355,"l":121.26,"n":117,"o":121.93,"t":"2026-10-13T04:00:00Z","v":9609,"vw":121.716707},{"c":120.3263,"h":121.345,"l":119.83,"n":217,"o":120.72,"t":"2026-10-14T04:00:00Z","v":12180,"vw":120.474351},{"c":122.3611,"h":122.3611,"l":120.35,"n":168,"o":120.4,"t":"2026-10-15T04:00:00Z","v":9500,"vw":121.266093},{"c":120.8739,"h":122.61,"l":120.8739,"n":91,"o":122.61,"t":"2026-10-16T04:00:00Z","v":1252,"vw":122.418219},{"c":121.0301,"h":121.48,"l":120.89,"n":134,"o":121.47,"t":"2026-10-19T04:00:00Z","v":23183,"vw":121.349865},{"c":122.5748,"h":122.64,"l":121.09,"n":97,"o":121.09,"t":"2026-10-20T04:00:00Z","v":4667,"vw":122.336221},{"c":123.2228,"h":123.43,"l":123.015,"n":260,"o":123.21,"t":"2026-10-21T04:00:00Z","v":41999,"vw":123.075162},{"c":122.41,"h":122.41,"l":121.95,"n":92,"o":121.95,"t":"2026-10-22T04:00:00Z","v":14707,"vw":122.185208}],"volatilityBars":[{"c":123.45,"h":123.45,"l":123.45,"n":1,"o":123.45,"t":"2026-09-22T14:00:00Z","v":20353,"vw":123.45},{"c":123.2,"h":123.2,"l":123.2,"n":2,"o":123.2,"t":"2026-09-22T16:00:00Z","v":102,"vw":123.2},{"c":123.09,"h":123.16,"l":123.09,"n":3,"o":123.16,"t":"2026-09-22T16:15:00Z","v":780,"vw":123.115128},{"c":123.4,"h":123.4,"l":123.4,"n":1,"o":123.4,"t":"2026-09-22T16:45:00Z","v":100,"vw":123.4},{"c":123.27,"h":123.27,"l":123.27,"n":1,"o":123.27,"t":"2026-09-22T19:00:00Z","v":293,"vw":123.27},{"c":123.33,"h":123.33,"l":123.33,"n":4,"o":123.33,"t":"2026-09-22T19:30:00Z","v":250,"vw":123.33},{"c":123.23,"h":123.27,"l":123.23,"n":2,"o":123.27,"t":"2026-09-22T19:45:00Z","v":439,"vw":123.239112},{"c":123.4,"h":123.4,"l":123.4,"n":1,"o":123.4,"t":"2026-09-22T20:30:00Z","v":461,"vw":123.4},{"c":123.6,"h":123.6,"l":123.6,"n":3,"o":123.6,"t":"2026-09-22T22:45:00Z","v":450,"vw":123.6},{"c":122.79,"h":122.79,"l":122.79,"n":3,"o":122.79,"t":"2026-09-23T14:30:00Z","v":116,"vw":122.79},{"c":122.48,"h":122.48,"l":122.48,"n":2,"o":122.48,"t":"2026-09-23T14:45:00Z","v":349,"vw":122.48},{"c":122.91,"h":122.91,"l":122.73,"n":8,"o":122.75,"t":"2026-09-23T15:00:00Z","v":604,"vw":122.771667},{"c":122.91,"h":122.98,"l":122.91,"n":3,"o":122.98,"t":"2026-09-23T15:15:00Z","v":204,"vw":122.945},{"c":122.715,"h":122.715,"l":122.715,"n":1,"o":122.715,"t":"2026-09-23T16:00:00Z","v":100,"vw":122.715},{"c":122.6,"h":122.6,"l":122.6,"n":2,"o":122.6,"t":"2026-09-23T16:45:00Z","v":400,"vw":122.6},{"c":122.655,"h":122.655,"l":122.655,"n":1,"o":122.655,"t":"2026-09-23T18:15:00Z","v":352,"vw":122.655},{"c":122.41,"h":122.48,"l":122.4,"n":4,"o":122.48,"t":"2026-09-23T19:15:00Z","v":742,"vw":122.449003},{"c":122.31,"h":122.31,"l":122.31,"n":2,"o":122.31,"t":"2026-09-23T19:45:00Z","v":240,"vw":122.31},{"c":121.62,"h":121.62,"l":121.61,"n":30,"o":121.62,"t":"2026-09-24T13:30:00Z","v":5194,"vw":121.619802},{"c":121.52,"h":121.52,"l":121.52,"n":1,"o":121.52,"t":"2026-09-24T14:45:00Z","v":100,"vw":121.52},{"c":121.16,"h":121.16,"l":121.16,"n":3,"o":121.16,"t":"2026-09-24T16:00:00Z","v":163,"vw":121.16},{"c":121.71,"h":121.71,"l":121.71,"n":1,"o":121.71,"t":"2026-09-24T18:15:00Z","v":100,"vw":121.71},{"c":121.93,"h":121.93,"l":121.93,"n":1,"o":121.93,"t":"2026-09-24T19:30:00Z","v":100,"vw":121.93},{"c":121.87,"h":121.96,"l":121.87,"n":13,"o":121.93,"t":"2026-09-24T19:45:00Z","v":809,"vw":121.905714},{"c":122.21,"h":122.21,"l":122.21,"n":4,"o":122.21,"t":"2026-09-25T13:30:00Z","v":183,"vw":122.21},{"c":121.9299,"h":121.9299,"l":121.9299,"n":1,"o":121.9299,"t":"2026-09-25T14:15:00Z","v":275,"vw":121.9299},{"c":121.87,"h":121.87,"l":121.84,"n":3,"o":121.84,"t":"2026-09-25T14:45:00Z","v":258,"vw":121.851719},{"c":121.95,"h":122.04,"l":121.95,"n":6,"o":122.04,"t":"2026-09-25T15:30:00Z","v":349,"vw":121.996667},{"c":122.32,"h":122.32,"l":122.32,"n":2,"o":122.32,"t":"2026-09-25T16:00:00Z","v":200,"vw":122.32},{"c":122.41,"h":122.41,"l":122.38,"n":3,"o":122.41,"t":"2026-09-25T16:15:00Z","v":300,"vw":122.4},{"c":122.31,"h":122.31,"l":122.31,"n":1,"o":122.31,"t":"2026-09-25T16:45:00Z","v":100,"vw":122.31},{"c":122.35,"h":122.35,"l":122.35,"n":1,"o":122.35,"t":"2026-09-25T17:00:00Z","v":100,"vw":122.35},{"c":122.18,"h":122.315,"l":122.18,"n":3,"o":122.315,"t":"2026-09-25T17:30:00Z","v":445,"vw":122.256573},{"c":122.24,"h":122.24,"l":122.24,"n":2,"o":122.24,"t":"2026-09-25T18:15:00Z","v":400,"vw":122.24},{"c":122.12,"h":122.17,"l":122.12,"n":6,"o":122.17,"t":"2026-09-25T19:15:00Z","v":521,"vw":122.15},{"c":122.54,"h":122.54,"l":122.43,"n":5,"o":122.43,"t":"2026-09-25T19:45:00Z","v":426,"vw":122.468105},{"c":121.06,"h":121.54,"l":121.06,"n":5,"o":121.54,"t":"2026-09-28T13:30:00Z","v":561,"vw":121.441639},{"c":121.64,"h":121.74,"l":121.405,"n":9,"o":121.54,"t":"2026-09-28T14:00:00Z","v":31253,"vw":121.537584},{"c":121.56,"h":121.61,"l":121.56,"n":13,"o":121.61,"t":"2026-09-28T14:15:00Z","v":2200,"vw":121.582004},{"c":121.37,"h":121.58,"l":121.37,"n":13,"o":121.58,"t":"2026-09-28T14:30:00Z","v":2084,"vw":121.431908},{"c":120.9201,"h":120.9201,"l":120.92,"n":2,"o":120.92,"t":"2026-09-28T15:00:00Z","v":944,"vw":120.92005},{"c":120.89,"h":120.89,"l":120.859,"n":6,"o":120.859,"t":"2026-09-28T15:15:00Z","v":838,"vw":120.875429},{"c":120.78,"h":120.79,"l":120.78,"n":3,"o":120.79,"t":"2026-09-28T16:00:00Z","v":500,"vw":120.7836},{"c":121.77,"h":121.77,"l":121.04,"n":8,"o":121.04,"t":"2026-09-28T16:15:00Z","v":2230,"vw":121.205084},{"c":121.69,"h":121.72,"l":121.28,"n":9,"o":121.28,"t":"2026-09-28T17:00:00Z","v":1501,"vw":121.422931},{"c":121.58,"h":121.58,"l":121.58,"n":1,"o":121.58,"t":"2026-09-28T17:15:00Z","v":100,"vw":121.58},{"c":121.43,"h":121.43,"l":121.43,"n":3,"o":121.43,"t":"2026-09-28T18:15:00Z","v":300,"vw":121.43},{"c":121.53,"h":121.53,"l":121.53,"n":1,"o":121.53,"t":"2026-09-28T18:45:00Z","v":100,"vw":121.53},{"c":121.37,"h":121.37,"l":121.3232,"n":2,"o":121.3232,"t":"2026-09-28T19:00:00Z","v":462,"vw":121.33333},{"c":121.43,"h":121.43,"l":121.27,"n":3,"o":121.27,"t":"2026-09-28T19:15:00Z","v":210,"vw":121.35},{"c":121.37,"h":121.48,"l":121.34,"n":21,"o":121.44,"t":"2026-09-28T19:30:00Z","v":1511,"vw":121.386923},{"c":121.12,"h":121.56,"l":121.12,"n":15,"o":121.56,"t":"2026-09-28T19:45:00Z","v":1621,"vw":121.412727},{"c":120.79,"h":120.79,"l":120.79,"n":2,"o":120.79,"t":"2026-09-29T14:45:00Z","v":112,"vw":120.79},{"c":120.73,"h":120.76,"l":120.73,"n":18,"o":120.76,"t":"2026-09-29T15:00:00Z","v":4167,"vw":120.731749},{"c":120.48,"h":120.48,"l":120.48,"n":1,"o":120.48,"t":"2026-09-29T16:00:00Z","v":100,"vw":120.48},{"c":120.52,"h":120.52,"l":120.52,"n":1,"o":120.52,"t":"2026-09-29T16:15:00Z","v":4784,"vw":120.52},{"c":120.48,"h":120.64,"l":120.48,"n":9,"o":120.64,"t":"2026-09-29T18:00:00Z","v":765,"vw":120.571428},{"c":121.12,"h":121.18,"l":121,"n":13,"o":121,"t":"2026-09-29T19:45:00Z","v":1400,"vw":121.08864},{"c":121.03,"h":121.03,"l":121.03,"n":1,"o":121.03,"t":"2026-09-30T13:30:00Z","v":100,"vw":121.03},{"c":121,"h":121,"l":121,"n":1,"o":121,"t":"2026-09-30T13:45:00Z","v":100,"vw":121},{"c":121.25,"h":121.25,"l":121.25,"n":1,"o":121.25,"t":"2026-09-30T14:45:00Z","v":107,"vw":121.25},{"c":121.08,"h":121.08,"l":121.08,"n":2,"o":121.08,"t":"2026-09-30T15:00:00Z","v":138,"vw":121.08},{"c":120.97,"h":120.97,"l":120.97,"n":1,"o":120.97,"t":"2026-09-30T15:45:00Z","v":100,"vw":120.97},{"c":121.1,"h":121.145,"l":121.1,"n":2,"o":121.145,"t":"2026-09-30T16:00:00Z","v":231,"vw":121.125519},{"c":121.07,"h":121.095,"l":121.07,"n":3,"o":121.095,"t":"2026-09-30T16:15:00Z","v":367,"vw":121.088188},{"c":121.115,"h":121.115,"l":121.115,"n":1,"o":121.115,"t":"2026-09-30T16:30:00Z","v":497,"vw":121.115},{"c":121.11,"h":121.11,"l":121.11,"n":1,"o":121.11,"t":"2026-09-30T17:00:00Z","v":100,"vw":121.11},{"c":120.84,"h":120.84,"l":120.84,"n":1,"o":120.84,"t":"2026-09-30T17:15:00Z","v":100,"vw":120.84},{"c":121.01,"h":121.05,"l":120.98,"n":3,"o":121.05,"t":"2026-09-30T17:45:00Z","v":300,"vw":121.013333},{"c":120.97,"h":120.97,"l":120.97,"n":1,"o":120.97,"t":"2026-09-30T18:15:00Z","v":100,"vw":120.97},{"c":120.87,"h":120.87,"l":120.87,"n":1,"o":120.87,"t":"2026-09-30T19:00:00Z","v":10690,"vw":120.87},{"c":120.855,"h":120.855,"l":120.855,"n":2,"o":120.855,"t":"2026-09-30T19:15:00Z","v":161,"vw":120.855},{"c":120.77,"h":120.78,"l":120.77,"n":3,"o":120.78,"t":"2026-09-30T19:30:00Z","v":260,"vw":120.775},{"c":120.32,"h":120.74,"l":120.32,"n":14,"o":120.74,"t":"2026-09-30T19:45:00Z","v":522577,"vw":120.619872},{"c":120.41,"h":120.41,"l":120.41,"n":3,"o":120.41,"t":"2026-09-30T20:00:00Z","v":10602,"vw":120.41},{"c":120.45,"h":120.45,"l":120.44,"n":7,"o":120.44,"t":"2026-10-01T14:45:00Z","v":974,"vw":120.446901},{"c":120.18,"h":120.18,"l":120.18,"n":2,"o":120.18,"t":"2026-10-01T15:15:00Z","v":107,"vw":120.18},{"c":120.6,"h":120.69,"l":120.47,"n":14,"o":120.53,"t":"2026-10-01T15:45:00Z","v":2622,"vw":120.54289},{"c":120.76,"h":120.76,"l":120.76,"n":3,"o":120.76,"t":"2026-10-01T16:00:00Z","v":714,"vw":120.76},{"c":120.82,"h":120.87,"l":120.82,"n":6,"o":120.87,"t":"2026-10-01T16:15:00Z","v":700,"vw":120.862857},{"c":120.95,"h":120.95,"l":120.95,"n":1,"o":120.95,"t":"2026-10-01T16:30:00Z","v":100,"vw":120.95},{"c":120.97,"h":120.97,"l":120.97,"n":5,"o":120.97,"t":"2026-10-01T17:15:00Z","v":321,"vw":120.97},{"c":121.3775,"h":121.54,"l":121.35,"n":4,"o":121.35,"t":"2026-10-01T17:30:00Z","v":728,"vw":121.491177},{"c":121.19,"h":121.41,"l":121.19,"n":9,"o":121.41,"t":"2026-10-01T17:45:00Z","v":670,"vw":121.302},{"c":121.03,"h":121.03,"l":120.92,"n":6,"o":120.92,"t":"2026-10-01T18:00:00Z","v":226,"vw":120.975},{"c":121.045,"h":121.09,"l":121.045,"n":3,"o":121.09,"t":"2026-10-01T18:15:00Z","v":300,"vw":121.061667},{"c":121.26,"h":121.32,"l":121.26,"n":3,"o":121.32,"t":"2026-10-01T19:30:00Z","v":300,"vw":121.298333},{"c":122.26,"h":122.26,"l":122.26,"n":1,"o":122.26,"t":"2026-10-02T14:00:00Z","v":17998,"vw":122.26},{"c":122.715,"h":122.715,"l":122.61,"n":4,"o":122.61,"t":"2026-10-02T14:30:00Z","v":400,"vw":122.68875},{"c":122.61,"h":122.81,"l":122.61,"n":12,"o":122.81,"t":"2026-10-02T14:45:00Z","v":1079,"vw":122.696},{"c":122.28,"h":122.505,"l":122.28,"n":6,"o":122.505,"t":"2026-10-02T15:00:00Z","v":516,"vw":122.421},{"c":122.015,"h":122.21,"l":122.015,"n":5,"o":122.21,"t":"2026-10-02T15:15:00Z","v":387,"vw":122.105},{"c":122.38,"h":122.38,"l":122.38,"n":1,"o":122.38,"t":"2026-10-02T16:00:00Z","v":100,"vw":122.38},{"c":122.33,"h":122.33,"l":122.33,"n":1,"o":122.33,"t":"2026-10-02T17:30:00Z","v":8171,"vw":122.33},{"c":122.31,"h":122.35,"l":122.31,"n":6,"o":122.35,"t":"2026-10-02T18:45:00Z","v":1313,"vw":122.346923},{"c":122.38,"h":122.41,"l":122.315,"n":7,"o":122.41,"t":"2026-10-02T19:30:00Z","v":966,"vw":122.37287},{"c":122.31,"h":122.44,"l":122.18,"n":64,"o":122.44,"t":"2026-10-02T19:45:00Z","v":8005,"vw":122.302603},{"c":122.39,"h":122.39,"l":122.39,"n":4,"o":122.39,"t":"2026-10-02T20:00:00Z","v":9546,"vw":122.39},{"c":122.41,"h":122.41,"l":121.9899,"n":4,"o":121.99,"t":"2026-10-05T14:00:00Z","v":317,"vw":122.129967},{"c":122.745,"h":122.82,"l":122.61,"n":6,"o":122.61,"t":"2026-10-05T14:15:00Z","v":600,"vw":122.734167},{"c":122.59,"h":122.59,"l":122.45,"n":5,"o":122.55,"t":"2026-10-05T14:30:00Z","v":500,"vw":122.524},{"c":122.73,"h":122.73,"l":122.58,"n":3,"o":122.62,"t":"2026-10-05T14:45:00Z","v":300,"vw":122.643333},{"c":122.61,"h":122.68,"l":122.61,"n":5,"o":122.68,"t":"2026-10-05T15:00:00Z","v":496,"vw":122.64},{"c":122.75,"h":122.75,"l":122.59,"n":28,"o":122.59,"t":"2026-10-05T15:15:00Z","v":4061,"vw":122.64125},{"c":122.99,"h":122.99,"l":122.77,"n":4,"o":122.77,"t":"2026-10-05T15:30:00Z","v":400,"vw":122.875},{"c":123.01,"h":123.01,"l":122.91,"n":7,"o":122.92,"t":"2026-10-05T15:45:00Z","v":700,"vw":122.952857},{"c":123.06,"h":123.06,"l":122.99,"n":3,"o":123,"t":"2026-10-05T16:00:00Z","v":300,"vw":123.016667},{"c":123.17,"h":123.17,"l":123.06,"n":4,"o":123.06,"t":"2026-10-05T16:15:00Z","v":400,"vw":123.11},{"c":123.3,"h":123.3,"l":123.21,"n":4,"o":123.22,"t":"2026-10-05T16:30:00Z","v":400,"vw":123.2375},{"c":123.25,"h":123.34,"l":123.25,"n":4,"o":123.34,"t":"2026-10-05T16:45:00Z","v":331,"vw":123.303333},{"c":123.19,"h":123.24,"l":123.18,"n":5,"o":123.24,"t":"2026-10-05T17:00:00Z","v":500,"vw":123.204},{"c":123.2,"h":123.22,"l":123.2,"n":4,"o":123.2,"t":"2026-10-05T17:15:00Z","v":331,"vw":123.206667},{"c":123.35,"h":123.35,"l":123.23,"n":4,"o":123.23,"t":"2026-10-05T17:30:00Z","v":400,"vw":123.2775},{"c":123.46,"h":123.46,"l":123.4,"n":5,"o":123.4,"t":"2026-10-05T17:45:00Z","v":493,"vw":123.441789},{"c":123.5,"h":123.5,"l":123.47,"n":5,"o":123.49,"t":"2026-10-05T18:00:00Z","v":401,"vw":123.485},{"c":123.49,"h":123.49,"l":123.47,"n":5,"o":123.47,"t":"2026-10-05T18:15:00Z","v":336,"vw":123.476667},{"c":123.41,"h":123.49,"l":123.41,"n":6,"o":123.49,"t":"2026-10-05T18:30:00Z","v":446,"vw":123.46},{"c":123.4,"h":123.4,"l":123.36,"n":4,"o":123.4,"t":"2026-10-05T18:45:00Z","v":400,"vw":123.3825},{"c":123.51,"h":123.51,"l":123.45,"n":5,"o":123.45,"t":"2026-10-05T19:00:00Z","v":402,"vw":123.4725},{"c":123.44,"h":123.6,"l":123.44,"n":6,"o":123.56,"t":"2026-10-05T19:15:00Z","v":600,"vw":123.523333},{"c":123.42,"h":123.42,"l":123.35,"n":30,"o":123.39,"t":"2026-10-05T19:30:00Z","v":3700,"vw":123.36554},{"c":122.99,"h":123.31,"l":122.94,"n":25,"o":123.31,"t":"2026-10-05T19:45:00Z","v":2370,"vw":123.040988},{"c":123.81,"h":123.81,"l":123.81,"n":1,"o":123.81,"t":"2026-10-06T14:00:00Z","v":2199,"vw":123.81},{"c":123.22,"h":123.22,"l":123.22,"n":2,"o":123.22,"t":"2026-10-06T14:15:00Z","v":451,"vw":123.22},{"c":123.25,"h":123.25,"l":123.24,"n":6,"o":123.24,"t":"2026-10-06T14:30:00Z","v":1725,"vw":123.247681},{"c":123.67,"h":123.67,"l":123.56,"n":2,"o":123.56,"t":"2026-10-06T15:00:00Z","v":200,"vw":123.615},{"c":123.81,"h":123.81,"l":123.7496,"n":7,"o":123.8,"t":"2026-10-06T15:15:00Z","v":1531,"vw":123.777037},{"c":123.74,"h":123.76,"l":123.7,"n":10,"o":123.76,"t":"2026-10-06T15:30:00Z","v":1263,"vw":123.718333},{"c":123.72,"h":123.75,"l":123.72,"n":6,"o":123.73,"t":"2026-10-06T15:45:00Z","v":1500,"vw":123.730667},{"c":123.435,"h":123.72,"l":123.415,"n":9,"o":123.72,"t":"2026-10-06T16:00:00Z","v":1178,"vw":123.505823},{"c":123.45,"h":123.59,"l":123.45,"n":5,"o":123.59,"t":"2026-10-06T16:15:00Z","v":404,"vw":123.505},{"c":123.53,"h":123.53,"l":123.5,"n":6,"o":123.5,"t":"2026-10-06T16:30:00Z","v":719,"vw":123.505714},{"c":123.46,"h":123.48,"l":123.42,"n":4,"o":123.42,"t":"2026-10-06T16:45:00Z","v":304,"vw":123.453333},{"c":123.45,"h":123.47,"l":123.4,"n":6,"o":123.42,"t":"2026-10-06T17:00:00Z","v":777,"vw":123.419126},{"c":123.38,"h":123.4,"l":123.26,"n":7,"o":123.4,"t":"2026-10-06T17:15:00Z","v":619,"vw":123.305},{"c":123.36,"h":123.38,"l":123.28,"n":6,"o":123.28,"t":"2026-10-06T17:30:00Z","v":1232,"vw":123.297857},{"c":123.29,"h":123.36,"l":123.255,"n":8,"o":123.36,"t":"2026-10-06T17:45:00Z","v":1211,"vw":123.280821},{"c":123.29,"h":123.35,"l":123.29,"n":4,"o":123.35,"t":"2026-10-06T18:00:00Z","v":400,"vw":123.3175},{"c":123.22,"h":123.32,"l":123.175,"n":4,"o":123.32,"t":"2026-10-06T18:15:00Z","v":400,"vw":123.23625},{"c":123.19,"h":123.19,"l":123.1,"n":10,"o":123.1,"t":"2026-10-06T18:30:00Z","v":2917,"vw":123.145607},{"c":123.21,"h":123.25,"l":123.17,"n":7,"o":123.19,"t":"2026-10-06T18:45:00Z","v":932,"vw":123.227468},{"c":123.27,"h":123.28,"l":123.19,"n":6,"o":123.23,"t":"2026-10-06T19:00:00Z","v":1228,"vw":123.221759},{"c":123.16,"h":123.29,"l":123.1599,"n":6,"o":123.29,"t":"2026-10-06T19:15:00Z","v":730,"vw":123.193679},{"c":123.06,"h":123.13,"l":123.06,"n":4,"o":123.09,"t":"2026-10-06T19:30:00Z","v":1100,"vw":123.074545},{"c":123.26,"h":123.27,"l":123.035,"n":25,"o":123.12,"t":"2026-10-06T19:45:00Z","v":2606,"vw":123.123677},{"c":123.27,"h":123.27,"l":123.27,"n":6,"o":123.27,"t":"2026-10-06T20:00:00Z","v":7277,"vw":123.27},{"c":123.28,"h":123.28,"l":123.27,"n":13,"o":123.27,"t":"2026-10-06T21:00:00Z","v":1974,"vw":123.275},{"c":122.02,"h":122.02,"l":122.02,"n":6,"o":122.02,"t":"2026-10-07T13:30:00Z","v":317,"vw":122.02},{"c":121.42,"h":121.42,"l":121.42,"n":2,"o":121.42,"t":"2026-10-07T13:45:00Z","v":106,"vw":121.42},{"c":121.225,"h":121.225,"l":121.225,"n":2,"o":121.225,"t":"2026-10-07T14:15:00Z","v":200,"vw":121.225},{"c":121.21,"h":121.21,"l":121.21,"n":1,"o":121.21,"t":"2026-10-07T14:30:00Z","v":116,"vw":121.21},{"c":121.22,"h":121.24,"l":121.22,"n":6,"o":121.24,"t":"2026-10-07T16:00:00Z","v":9510,"vw":121.221052},{"c":121.5343,"h":121.5343,"l":121.5343,"n":2,"o":121.5343,"t":"2026-10-07T18:45:00Z","v":157,"vw":121.5343},{"c":121.4,"h":121.4,"l":121.4,"n":1,"o":121.4,"t":"2026-10-07T19:45:00Z","v":5256,"vw":121.4},{"c":121.56,"h":121.56,"l":121.56,"n":3,"o":121.56,"t":"2026-10-07T20:00:00Z","v":1002,"vw":121.56},{"c":121.21,"h":121.21,"l":121.2,"n":4,"o":121.2,"t":"2026-10-08T09:30:00Z","v":402,"vw":121.205},{"c":120.95,"h":120.95,"l":120.95,"n":6,"o":120.95,"t":"2026-10-08T13:30:00Z","v":136,"vw":120.95},{"c":121.13,"h":121.13,"l":120.91,"n":2,"o":120.91,"t":"2026-10-08T13:45:00Z","v":2786,"vw":120.917897},{"c":121.03,"h":121.09,"l":120.99,"n":5,"o":121.04,"t":"2026-10-08T14:00:00Z","v":401,"vw":121.0375},{"c":121.03,"h":121.03,"l":120.96,"n":6,"o":120.96,"t":"2026-10-08T14:15:00Z","v":501,"vw":120.998},{"c":120.94,"h":121.03,"l":120.94,"n":6,"o":121.01,"t":"2026-10-08T14:30:00Z","v":446,"vw":120.985},{"c":120.75,"h":120.94,"l":120.73,"n":5,"o":120.94,"t":"2026-10-08T14:45:00Z","v":402,"vw":120.805},{"c":120.65,"h":120.68,"l":120.65,"n":2,"o":120.68,"t":"2026-10-08T15:00:00Z","v":200,"vw":120.665},{"c":120.49,"h":120.49,"l":120.43,"n":4,"o":120.47,"t":"2026-10-08T15:15:00Z","v":400,"vw":120.46},{"c":120.53,"h":120.53,"l":120.37,"n":3,"o":120.37,"t":"2026-10-08T15:30:00Z","v":300,"vw":120.44},{"c":120.67,"h":120.67,"l":120.59,"n":3,"o":120.63,"t":"2026-10-08T15:45:00Z","v":300,"vw":120.63},{"c":120.81,"h":120.81,"l":120.69,"n":4,"o":120.69,"t":"2026-10-08T16:00:00Z","v":314,"vw":120.73},{"c":121.285,"h":121.46,"l":120.79,"n":21,"o":120.79,"t":"2026-10-08T16:15:00Z","v":5450,"vw":121.193579},{"c":120.92,"h":120.97,"l":120.92,"n":3,"o":120.97,"t":"2026-10-08T16:30:00Z","v":221,"vw":120.945},{"c":121.06,"h":121.06,"l":120.84,"n":9,"o":120.96,"t":"2026-10-08T16:45:00Z","v":1100,"vw":121.026364},{"c":120.97,"h":121.02,"l":120.85,"n":4,"o":121.02,"t":"2026-10-08T17:00:00Z","v":312,"vw":120.946667},{"c":120.995,"h":121.14,"l":120.995,"n":4,"o":121.14,"t":"2026-10-08T17:15:00Z","v":413,"vw":121.054322},{"c":121.23,"h":121.23,"l":121.11,"n":3,"o":121.11,"t":"2026-10-08T17:30:00Z","v":300,"vw":121.153333},{"c":121.37,"h":121.39,"l":121.23,"n":6,"o":121.39,"t":"2026-10-08T17:45:00Z","v":376,"vw":121.33},{"c":121.43,"h":121.43,"l":121.4,"n":4,"o":121.4,"t":"2026-10-08T18:00:00Z","v":305,"vw":121.42},{"c":121.5,"h":121.55,"l":121.44,"n":10,"o":121.51,"t":"2026-10-08T18:15:00Z","v":940,"vw":121.497778},{"c":121.45,"h":121.5,"l":121.45,"n":3,"o":121.46,"t":"2026-10-08T18:30:00Z","v":300,"vw":121.47},{"c":121.42,"h":121.42,"l":121.39,"n":3,"o":121.41,"t":"2026-10-08T18:45:00Z","v":300,"vw":121.406667},{"c":121.54,"h":121.54,"l":121.44,"n":5,"o":121.44,"t":"2026-10-08T19:00:00Z","v":401,"vw":121.4875},{"c":121.71,"h":121.71,"l":121.63,"n":3,"o":121.63,"t":"2026-10-08T19:15:00Z","v":300,"vw":121.673333},{"c":121.52,"h":121.615,"l":121.52,"n":7,"o":121.54,"t":"2026-10-08T19:30:00Z","v":766,"vw":121.569665},{"c":121.67,"h":121.695,"l":121.54,"n":39,"o":121.62,"t":"2026-10-08T19:45:00Z","v":4865,"vw":121.644029},{"c":121.82,"h":121.82,"l":121.82,"n":3,"o":121.82,"t":"2026-10-08T20:00:00Z","v":6378,"vw":121.82},{"c":121.9,"h":122.02,"l":121.9,"n":2,"o":122.02,"t":"2026-10-09T13:30:00Z","v":200,"vw":121.96},{"c":122.06,"h":122.06,"l":122.06,"n":1,"o":122.06,"t":"2026-10-09T14:00:00Z","v":100,"vw":122.06},{"c":122.09,"h":122.09,"l":122.09,"n":2,"o":122.09,"t":"2026-10-09T15:00:00Z","v":200,"vw":122.09},{"c":122.1725,"h":122.1725,"l":122.14,"n":8,"o":122.15,"t":"2026-10-09T16:00:00Z","v":862,"vw":122.154424},{"c":122.44,"h":122.44,"l":122.44,"n":1,"o":122.44,"t":"2026-10-09T17:45:00Z","v":100,"vw":122.44},{"c":122.64,"h":122.64,"l":122.6,"n":12,"o":122.6,"t":"2026-10-09T19:00:00Z","v":2073,"vw":122.611037},{"c":122.46,"h":122.56,"l":122.46,"n":19,"o":122.56,"t":"2026-10-09T19:45:00Z","v":2309,"vw":122.502405},{"c":122.37,"h":122.37,"l":122.37,"n":2,"o":122.37,"t":"2026-10-12T13:30:00Z","v":313,"vw":122.37},{"c":122.27,"h":122.27,"l":122.27,"n":1,"o":122.27,"t":"2026-10-12T14:15:00Z","v":100,"vw":122.27},{"c":122.265,"h":122.265,"l":122.265,"n":2,"o":122.265,"t":"2026-10-12T14:30:00Z","v":351,"vw":122.265},{"c":122.34,"h":122.34,"l":122.34,"n":1,"o":122.34,"t":"2026-10-12T15:00:00Z","v":100,"vw":122.34},{"c":122.31,"h":122.31,"l":122.31,"n":1,"o":122.31,"t":"2026-10-12T15:15:00Z","v":167,"vw":122.31},{"c":122.35,"h":122.35,"l":122.35,"n":2,"o":122.35,"t":"2026-10-12T15:30:00Z","v":101,"vw":122.35},{"c":121.89,"h":121.89,"l":121.89,"n":2,"o":121.89,"t":"2026-10-12T18:30:00Z","v":200,"vw":121.89},{"c":121.84,"h":121.84,"l":121.84,"n":1,"o":121.84,"t":"2026-10-12T19:30:00Z","v":200,"vw":121.84},{"c":122.2,"h":122.2,"l":122,"n":19,"o":122,"t":"2026-10-12T20:30:00Z","v":6006,"vw":122.1},{"c":121.87,"h":121.93,"l":121.87,"n":2,"o":121.93,"t":"2026-10-13T13:45:00Z","v":200,"vw":121.9},{"c":121.48,"h":121.48,"l":121.48,"n":1,"o":121.48,"t":"2026-10-13T14:15:00Z","v":100,"vw":121.48},{"c":121.26,"h":121.34,"l":121.26,"n":2,"o":121.34,"t":"2026-10-13T15:15:00Z","v":200,"vw":121.3},{"c":121.2999,"h":121.3,"l":121.28,"n":4,"o":121.3,"t":"2026-10-13T16:00:00Z","v":428,"vw":121.290625},{"c":121.45,"h":121.45,"l":121.45,"n":1,"o":121.45,"t":"2026-10-13T16:15:00Z","v":181,"vw":121.45},{"c":121.5488,"h":121.5488,"l":121.47,"n":6,"o":121.47,"t":"2026-10-13T16:30:00Z","v":1385,"vw":121.535391},{"c":121.62,"h":121.62,"l":121.61,"n":6,"o":121.61,"t":"2026-10-13T16:45:00Z","v":903,"vw":121.611256},{"c":121.515,"h":121.59,"l":121.51,"n":10,"o":121.52,"t":"2026-10-13T17:00:00Z","v":1115,"vw":121.524675},{"c":121.53,"h":121.53,"l":121.53,"n":5,"o":121.53,"t":"2026-10-13T17:15:00Z","v":265,"vw":121.53},{"c":121.85,"h":121.85,"l":121.84,"n":4,"o":121.85,"t":"2026-10-13T18:00:00Z","v":400,"vw":121.8475},{"c":121.82,"h":121.83,"l":121.82,"n":5,"o":121.82,"t":"2026-10-13T18:15:00Z","v":408,"vw":121.825},{"c":121.988,"h":121.988,"l":121.96,"n":3,"o":121.96,"t":"2026-10-13T19:30:00Z","v":878,"vw":121.974333},{"c":121.86,"h":122.0355,"l":121.86,"n":22,"o":121.92,"t":"2026-10-13T19:45:00Z","v":2711,"vw":121.964709},{"c":121.345,"h":121.345,"l":120.72,"n":2,"o":120.72,"t":"2026-10-14T13:30:00Z","v":993,"vw":121.146737},{"c":120.74,"h":120.75,"l":120.74,"n":12,"o":120.75,"t":"2026-10-14T14:00:00Z","v":1920,"vw":120.744444},{"c":120.66,"h":120.66,"l":120.66,"n":4,"o":120.66,"t":"2026-10-14T14:15:00Z","v":343,"vw":120.66},{"c":120.735,"h":120.8,"l":120.735,"n":5,"o":120.8,"t":"2026-10-14T14:30:00Z","v":245,"vw":120.763889},{"c":120.52,"h":120.53,"l":120.52,"n":3,"o":120.53,"t":"2026-10-14T15:15:00Z","v":1454,"vw":120.520688},{"c":120.2,"h":120.44,"l":120.2,"n":4,"o":120.44,"t":"2026-10-14T16:00:00Z","v":436,"vw":120.27945},{"c":120.205,"h":120.23,"l":120.205,"n":4,"o":120.22,"t":"2026-10-14T16:30:00Z","v":400,"vw":120.21625},{"c":120.28,"h":120.28,"l":120.28,"n":1,"o":120.28,"t":"2026-10-14T16:45:00Z","v":100,"vw":120.28},{"c":120.265,"h":120.265,"l":120.25,"n":5,"o":120.26,"t":"2026-10-14T17:00:00Z","v":547,"vw":120.260345},{"c":120.215,"h":120.215,"l":120.21,"n":6,"o":120.21,"t":"2026-10-14T17:15:00Z","v":400,"vw":120.2125},{"c":119.94,"h":119.94,"l":119.83,"n":7,"o":119.83,"t":"2026-10-14T18:00:00Z","v":761,"vw":119.915913},{"c":119.915,"h":120.02,"l":119.915,"n":5,"o":120.02,"t":"2026-10-14T18:15:00Z","v":500,"vw":119.938},{"c":120.1,"h":120.1,"l":120.1,"n":1,"o":120.1,"t":"2026-10-14T18:45:00Z","v":100,"vw":120.1},{"c":120.05,"h":120.11,"l":120.05,"n":5,"o":120.11,"t":"2026-10-14T19:00:00Z","v":498,"vw":120.07375},{"c":120.23,"h":120.23,"l":120.13,"n":5,"o":120.13,"t":"2026-10-14T19:15:00Z","v":320,"vw":120.196667},{"c":120.21,"h":120.21,"l":120.21,"n":1,"o":120.21,"t":"2026-10-14T19:30:00Z","v":100,"vw":120.21},{"c":120.32,"h":120.32,"l":120.32,"n":1,"o":120.32,"t":"2026-10-14T23:45:00Z","v":200,"vw":120.32},{"c":120.35,"h":120.4,"l":120.35,"n":7,"o":120.4,"t":"2026-10-15T13:30:00Z","v":603,"vw":120.391319},{"c":120.48,"h":120.48,"l":120.48,"n":1,"o":120.48,"t":"2026-10-15T13:45:00Z","v":100,"vw":120.48},{"c":120.92,"h":120.93,"l":120.76,"n":9,"o":120.76,"t":"2026-10-15T14:00:00Z","v":1105,"vw":120.864},{"c":120.84,"h":120.86,"l":120.83,"n":3,"o":120.83,"t":"2026-10-15T14:15:00Z","v":1794,"vw":120.856878},{"c":121.17,"h":121.17,"l":121.08,"n":2,"o":121.08,"t":"2026-10-15T14:30:00Z","v":280,"vw":121.112143},{"c":121.49,"h":121.5,"l":121.44,"n":4,"o":121.44,"t":"2026-10-15T16:30:00Z","v":662,"vw":121.488384},{"c":121.6,"h":121.6,"l":121.54,"n":4,"o":121.54,"t":"2026-10-15T16:45:00Z","v":400,"vw":121.57},{"c":121.64,"h":121.64,"l":121.6,"n":2,"o":121.6,"t":"2026-10-15T17:00:00Z","v":200,"vw":121.62},{"c":121.685,"h":121.69,"l":121.685,"n":2,"o":121.69,"t":"2026-10-15T17:15:00Z","v":647,"vw":121.688246},{"c":121.825,"h":121.84,"l":121.825,"n":4,"o":121.84,"t":"2026-10-15T17:30:00Z","v":473,"vw":121.833996},{"c":121.9,"h":121.9,"l":121.9,"n":6,"o":121.9,"t":"2026-10-15T17:45:00Z","v":345,"vw":121.9},{"c":121.77,"h":121.77,"l":121.77,"n":3,"o":121.77,"t":"2026-10-15T18:15:00Z","v":200,"vw":121.77},{"c":121.74,"h":121.74,"l":121.74,"n":1,"o":121.74,"t":"2026-10-15T18:30:00Z","v":100,"vw":121.74},{"c":121.87,"h":121.87,"l":121.84,"n":4,"o":121.84,"t":"2026-10-15T18:45:00Z","v":256,"vw":121.855},{"c":122.065,"h":122.065,"l":122.01,"n":3,"o":122.02,"t":"2026-10-15T19:00:00Z","v":836,"vw":122.033816},{"c":122.15,"h":122.61,"l":122.15,"n":2,"o":122.61,"t":"2026-10-16T14:00:00Z","v":338,"vw":122.473905},{"c":122.23,"h":122.23,"l":122.23,"n":2,"o":122.23,"t":"2026-10-16T14:15:00Z","v":101,"vw":122.23},{"c":121.47,"h":121.47,"l":121.39,"n":9,"o":121.47,"t":"2026-10-19T13:30:00Z","v":14652,"vw":121.468902},{"c":120.96,"h":120.96,"l":120.96,"n":2,"o":120.96,"t":"2026-10-19T13:45:00Z","v":112,"vw":120.96},{"c":121.07,"h":121.07,"l":121.07,"n":1,"o":121.07,"t":"2026-10-19T14:15:00Z","v":100,"vw":121.07},{"c":121.01,"h":121.01,"l":121.01,"n":2,"o":121.01,"t":"2026-10-19T14:30:00Z","v":500,"vw":121.01},{"c":120.89,"h":120.89,"l":120.89,"n":1,"o":120.89,"t":"2026-10-19T14:45:00Z","v":100,"vw":120.89},{"c":121.07,"h":121.07,"l":121.07,"n":1,"o":121.07,"t":"2026-10-19T15:00:00Z","v":100,"vw":121.07},{"c":121.42,"h":121.42,"l":121.38,"n":2,"o":121.38,"t":"2026-10-19T15:15:00Z","v":230,"vw":121.402609},{"c":121.47,"h":121.47,"l":121.41,"n":4,"o":121.41,"t":"2026-10-19T15:30:00Z","v":300,"vw":121.44786},{"c":121.48,"h":121.48,"l":121.48,"n":1,"o":121.48,"t":"2026-10-19T15:45:00Z","v":100,"vw":121.48},{"c":121.17,"h":121.26,"l":121.17,"n":4,"o":121.26,"t":"2026-10-19T16:00:00Z","v":802,"vw":121.235063},{"c":121.12,"h":121.12,"l":121.09,"n":3,"o":121.09,"t":"2026-10-19T16:15:00Z","v":300,"vw":121.11},{"c":121.08,"h":121.08,"l":121.08,"n":2,"o":121.08,"t":"2026-10-19T16:30:00Z","v":101,"vw":121.08},{"c":121.02,"h":121.02,"l":121.02,"n":1,"o":121.02,"t":"2026-10-19T16:45:00Z","v":100,"vw":121.02},{"c":120.95,"h":120.95,"l":120.95,"n":1,"o":120.95,"t":"2026-10-19T17:00:00Z","v":100,"vw":120.95},{"c":121.005,"h":121.03,"l":120.99,"n":4,"o":120.99,"t":"2026-10-19T17:15:00Z","v":511,"vw":121.007935},{"c":121.02,"h":121.07,"l":120.98,"n":17,"o":121.07,"t":"2026-10-19T17:30:00Z","v":933,"vw":121.035},{"c":121.005,"h":121.005,"l":121.005,"n":2,"o":121.005,"t":"2026-10-19T18:00:00Z","v":827,"vw":121.005},{"c":121.11,"h":121.11,"l":121.09,"n":2,"o":121.09,"t":"2026-10-19T18:15:00Z","v":200,"vw":121.1},{"c":120.95,"h":121.01,"l":120.95,"n":5,"o":121.01,"t":"2026-10-19T18:30:00Z","v":451,"vw":120.983333},{"c":121.06,"h":121.06,"l":121.06,"n":1,"o":121.06,"t":"2026-10-19T18:45:00Z","v":100,"vw":121.06},{"c":121.115,"h":121.13,"l":121.09,"n":8,"o":121.09,"t":"2026-10-19T19:00:00Z","v":700,"vw":121.114167},{"c":121.16,"h":121.16,"l":121.07,"n":4,"o":121.07,"t":"2026-10-19T19:15:00Z","v":340,"vw":121.11},{"c":121.11,"h":121.15,"l":121.08,"n":5,"o":121.09,"t":"2026-10-19T19:45:00Z","v":427,"vw":121.1075},{"c":121.09,"h":121.09,"l":121.09,"n":1,"o":121.09,"t":"2026-10-20T13:30:00Z","v":100,"vw":121.09},{"c":121.93,"h":121.93,"l":121.87,"n":4,"o":121.87,"t":"2026-10-20T14:15:00Z","v":306,"vw":121.91},{"c":122.5,"h":122.5,"l":122.5,"n":2,"o":122.5,"t":"2026-10-20T14:30:00Z","v":101,"vw":122.5},{"c":122.62,"h":122.62,"l":122.62,"n":1,"o":122.62,"t":"2026-10-20T14:45:00Z","v":100,"vw":122.62},{"c":122.53,"h":122.53,"l":122.53,"n":1,"o":122.53,"t":"2026-10-20T15:00:00Z","v":100,"vw":122.53},{"c":122.48,"h":122.48,"l":122.26,"n":3,"o":122.4,"t":"2026-10-20T15:30:00Z","v":829,"vw":122.392762},{"c":122.45,"h":122.45,"l":122.45,"n":1,"o":122.45,"t":"2026-10-20T15:45:00Z","v":100,"vw":122.45},{"c":122.37,"h":122.37,"l":122.37,"n":1,"o":122.37,"t":"2026-10-20T16:00:00Z","v":100,"vw":122.37},{"c":122.19,"h":122.19,"l":122.1013,"n":3,"o":122.1013,"t":"2026-10-20T16:15:00Z","v":363,"vw":122.150171},{"c":122.4,"h":122.4,"l":122.4,"n":1,"o":122.4,"t":"2026-10-20T16:30:00Z","v":100,"vw":122.4},{"c":122.38,"h":122.38,"l":122.38,"n":2,"o":122.38,"t":"2026-10-20T16:45:00Z","v":106,"vw":122.38},{"c":122.21,"h":122.25,"l":122.2,"n":5,"o":122.25,"t":"2026-10-20T17:00:00Z","v":342,"vw":122.22},{"c":122.54,"h":122.54,"l":122.54,"n":1,"o":122.54,"t":"2026-10-20T17:45:00Z","v":100,"vw":122.54},{"c":122.64,"h":122.64,"l":122.55,"n":2,"o":122.55,"t":"2026-10-20T18:00:00Z","v":200,"vw":122.595},{"c":122.55,"h":122.55,"l":122.55,"n":3,"o":122.55,"t":"2026-10-20T18:15:00Z","v":180,"vw":122.55},{"c":122.55,"h":122.55,"l":122.55,"n":3,"o":122.55,"t":"2026-10-20T18:30:00Z","v":300,"vw":122.55},{"c":122.61,"h":122.61,"l":122.55,"n":2,"o":122.55,"t":"2026-10-20T19:15:00Z","v":200,"vw":122.58},{"c":123.1,"h":123.21,"l":123.05,"n":48,"o":123.21,"t":"2026-10-21T14:00:00Z","v":5486,"vw":123.121818},{"c":123.14,"h":123.14,"l":123.02,"n":82,"o":123.12,"t":"2026-10-21T14:15:00Z","v":21177,"vw":123.068636},{"c":123.07,"h":123.07,"l":123.015,"n":39,"o":123.05,"t":"2026-10-21T14:30:00Z","v":13437,"vw":123.051541},{"c":123.219,"h":123.219,"l":123.219,"n":1,"o":123.219,"t":"2026-10-21T15:15:00Z","v":115,"vw":123.219},{"c":123.27,"h":123.27,"l":123.27,"n":1,"o":123.27,"t":"2026-10-21T16:15:00Z","v":100,"vw":123.27},{"c":123.24,"h":123.24,"l":123.24,"n":3,"o":123.24,"t":"2026-10-21T16:30:00Z","v":108,"vw":123.24},{"c":123.4,"h":123.4,"l":123.4,"n":1,"o":123.4,"t":"2026-10-21T17:00:00Z","v":100,"vw":123.4},{"c":123.43,"h":123.43,"l":123.43,"n":2,"o":123.43,"t":"2026-10-21T17:30:00Z","v":261,"vw":123.43},{"c":123.4,"h":123.4,"l":123.4,"n":1,"o":123.4,"t":"2026-10-21T18:00:00Z","v":100,"vw":123.4},{"c":123.14,"h":123.14,"l":123.14,"n":3,"o":123.14,"t":"2026-10-21T18:45:00Z","v":135,"vw":123.14},{"c":121.95,"h":121.95,"l":121.95,"n":1,"o":121.95,"t":"2026-10-22T15:15:00Z","v":945,"vw":121.95},{"c":122.16,"h":122.16,"l":122.16,"n":4,"o":122.16,"t":"2026-10-22T19:45:00Z","v":119,"vw":122.16},{"c":122.41,"h":122.41,"l":122.41,"n":3,"o":122.41,"t":"2026-10-22T20:00:00Z","v":12878,"vw":122.41}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.875,"strike":136.33036251559074,"iv":0.3416786979906102,"gamma":0.019852328436171632,"theta":-0.04968279481296811,"vega":0.08019264033109877,"rho":0.013054517440382631,"breakevenPct":12.086726995826115},{"delta":0.2,"premium":0.9121234443488789,"strike":130.51506222604485,"iv":0.24563911491072088,"gamma":0.03318407691173541,"theta":-0.04390262230508176,"vega":0.09626423196487377,"rho":0.017330980584467998,"breakevenPct":7.366379928432103},{"delta":0.25,"premium":1.00975282518748,"strike":127.8699623308336,"iv":0.2026152004840077,"gamma":0.04562972657807135,"theta":-0.04203563553029476,"vega":0.10925238356435353,"rho":0.02159248210076047,"breakevenPct":5.28528319256685},{"delta":0.3,"premium":1.1432919626860971,"strike":126.31708037313904,"iv":0.17954861558556084,"gamma":0.05636738516462085,"theta":-0.041558534521271936,"vega":0.11944865413989694,"rho":0.02589049690847314,"breakevenPct":4.125784115533963},{"delta":0.35,"premium":1.2622608035178715,"strike":125.12739196482129,"iv":0.15987016517697142,"gamma":0.06742357830604792,"theta":-0.04041457639459321,"vega":0.12730119507663834,"rho":0.030182918735729,"breakevenPct":3.2510846894364547},{"delta":0.4,"premium":1.3880172854996997,"strike":124.246551430002,"iv":0.1452494823838339,"gamma":0.07740624317756582,"theta":-0.03924918377687111,"vega":0.13259726243668232,"rho":0.03450796415138769,"breakevenPct":2.6342363495643366},{"delta":0.45,"premium":1.5671350145746665,"strike":123.52621661808445,"iv":0.13711589771795604,"gamma":0.08354809496904658,"theta":-0.03834068902094936,"vega":0.13573647023509378,"rho":0.039141618592481726,"breakevenPct":2.1921016523642765},{"delta":0.5,"premium":1.7751112347052278,"strike":122.88209121245829,"iv":0.13179822024471635,"gamma":0.08754193548387097,"theta":-0.037582091212458285,"vega":0.13728164627363737,"rho":0.04386663120389043,"breakevenPct":1.8357997280969809},{"delta":0.55,"premium":2.0114849833147943,"strike":122.32591768631814,"iv":0.1280162402669633,"gamma":0.08915483870967741,"theta":-0.03702591768631813,"vega":0.13577997775305894,"rho":0.048468590932231305,"breakevenPct":1.5745467442471455},{"delta":0.6,"premium":2.2900225479143175,"strike":121.76662908680947,"iv":0.12565997745208568,"gamma":0.08869977452085683,"theta":-0.03641995490417137,"vega":0.1326596392333709,"rho":0.05311041623351647,"breakevenPct":1.3451937216925056},{"delta":0.65,"premium":2.6282412626832015,"strike":121.20293122886133,"iv":0.1253217587373168,"gamma":0.08531758737316798,"theta":-0.03574351747463359,"vega":0.12724813979706875,"rho":0.057808669616312175,"breakevenPct":1.1609937844494214},{"delta":0.7,"premium":3.1078643578643574,"strike":120.53823953823954,"iv":0.12852467532467532,"gamma":0.07823564213564214,"theta":-0.03526911976911977,"vega":0.1193894660894661,"rho":0.06254051946877182,"breakevenPct":1.009806303491465},{"delta":0.75,"premium":3.6089947089947096,"strike":119.86560846560846,"iv":0.13043788359788358,"gamma":0.07010984126984127,"theta":-0.034072698412698416,"vega":0.1090326984126984,"rho":0.06729507689505798,"breakevenPct":0.8697027813113173},{"delta":0.8,"premium":3.9396825396825403,"strike":119.33650793650794,"iv":0.12271301587301586,"gamma":0.06503047619047618,"theta":-0.030421904761904758,"vega":0.09538190476190475,"rho":0.07206082302800493,"breakevenPct":0.7076141460587247},{"delta":0.85,"premium":4.604279628627533,"strike":118.39429382849663,"iv":0.12210418454965831,"gamma":0.055464804888115476,"theta":-0.02401875689027301,"vega":0.07979440571149897,"rho":0.07712415337369526,"breakevenPct":0.4808213847922267},{"delta":0.9,"premium":5.527442547984718,"strike":117.1531968150191,"iv":0.12545343999842515,"gamma":0.040179732701279586,"theta":-0.015110567271455847,"vega":0.06000728001421318,"rho":0.08250567267158276,"breakevenPct":0.22109252757440412}],"put":[{"delta":0.15,"premium":0.9819435561875904,"strike":111.42591408250121,"iv":0.3514994382302632,"gamma":0.019292861973315863,"theta":-0.04647747597450563,"vega":0.08016405145132512,"rho":-0.016175821541165473,"breakevenPct":9.775369229381901},{"delta":0.2,"premium":1.174401221916584,"strike":114.98802443833168,"iv":0.293915552743225,"gamma":0.027694376399202712,"theta":-0.04593911338112403,"vega":0.09629396537550017,"rho":-0.02154132653103355,"breakevenPct":7.022609904080465},{"delta":0.25,"premium":1.2531452342286629,"strike":117.70860312304885,"iv":0.23650077273750508,"gamma":0.039114158583626345,"theta":-0.040854783470882595,"vega":0.1092308044736026,"rho":-0.02694558557974711,"breakevenPct":4.864424565950351},{"delta":0.3,"premium":1.4127948447821024,"strike":119.30235875825682,"iv":0.20946631123237738,"gamma":0.04831056153356174,"theta":-0.03866577135980006,"vega":0.11944217214508329,"rho":-0.032313596483878965,"breakevenPct":3.692865032697721},{"delta":0.35,"premium":1.6361547991317835,"strike":120.41893784348241,"iv":0.19534784388168777,"gamma":0.0549248897390228,"theta":-0.037812923471837165,"vega":0.12720707542994533,"rho":-0.03747261419378665,"breakevenPct":2.9631704563755985},{"delta":0.4,"premium":1.9373715753424658,"strike":121.29965753424658,"iv":0.19064143835616437,"gamma":0.0585888698630137,"theta":-0.038210102739726026,"vega":0.13294845890410958,"rho":-0.04250672885637,"breakevenPct":2.489759040189437},{"delta":0.45,"premium":2.274346405228758,"strike":122.14869281045752,"iv":0.18780408496732026,"gamma":0.06097434640522876,"theta":-0.0379702614379085,"vega":0.13632303921568628,"rho":-0.04771497720921558,"breakevenPct":2.071443178474995},{"delta":0.5,"premium":2.682843137254902,"strike":122.9656862745098,"iv":0.18837598039215686,"gamma":0.06138284313725491,"theta":-0.03780686274509804,"vega":0.1375485294117647,"rho":-0.052912888631741394,"breakevenPct":1.7377312823667164},{"delta":0.55,"premium":3.2692341549295785,"strike":123.84330985915493,"iv":0.19598978873239437,"gamma":0.05844841549295774,"theta":-0.038474647887323944,"vega":0.1364193661971831,"rho":-0.05812381763961464,"breakevenPct":1.4998156161871126},{"delta":0.6,"premium":3.8403532608695654,"strike":124.7445652173913,"iv":0.19844239130434782,"gamma":0.056336413043478265,"theta":-0.03718532608695652,"vega":0.13307282608695653,"rho":-0.0633545695879369,"breakevenPct":1.230118489893193},{"delta":0.65,"premium":4.1608834827144685,"strike":125.45966709346992,"iv":0.18730832266325223,"gamma":0.057133034571062745,"theta":-0.03214929577464789,"vega":0.12712752880921896,"rho":-0.06848781447468132,"breakevenPct":0.9077823619349336},{"delta":0.7,"premium":5.719565217391304,"strike":127.1159420289855,"iv":0.2210086956521739,"gamma":0.045491304347826084,"theta":-0.035853623188405806,"vega":0.11980144927536232,"rho":-0.07416422083501009,"breakevenPct":0.8280558683161499},{"delta":0.75,"premium":6.802000000000002,"strike":128.48,"iv":0.22715200000000005,"gamma":0.04077999999999999,"theta":-0.03237600000000001,"vega":0.109612,"rho":-0.07970384184156473,"breakevenPct":0.597990360264684},{"delta":0.8,"premium":10.189393939393947,"strike":131.93939393939394,"iv":0.28884848484848497,"gamma":0.028075757575757556,"theta":-0.036503030303030315,"vega":0.09657575757575755,"rho":-0.08678069664381255,"breakevenPct":0.5391716363042208},{"delta":0.85,"premium":13.620898437500001,"strike":135.6171875,"iv":0.324804296875,"gamma":0.0208125,"theta":-0.032265625,"vega":0.080330078125,"rho":-0.09409156543441774,"breakevenPct":0.33797151989216273}]},"raw":{"call":[{"delta":0.15,"premium":0.875,"strike":136.33036251559074,"iv":0.3416786979906102,"gamma":0.019852328436171632,"theta":-0.04968279481296811,"vega":0.08019264033109877,"rho":0.013054517440382631,"breakevenPct":12.086726995826115},{"delta":0.2,"premium":0.9121234443488789,"strike":130.51506222604485,"iv":0.24563911491072088,"gamma":0.03318407691173541,"theta":-0.04390262230508176,"vega":0.09626423196487377,"rho":0.017330980584467998,"breakevenPct":7.366379928432103},{"delta":0.25,"premium":1.00975282518748,"strike":127.8699623308336,"iv":0.2026152004840077,"gamma":0.04562972657807135,"theta":-0.04203563553029476,"vega":0.10925238356435353,"rho":0.02159248210076047,"breakevenPct":5.28528319256685},{"delta":0.3,"premium":1.1432919626860971,"strike":126.31708037313904,"iv":0.17954861558556084,"gamma":0.05636738516462085,"theta":-0.041558534521271936,"vega":0.11944865413989694,"rho":0.02589049690847314,"breakevenPct":4.125784115533963},{"delta":0.35,"premium":1.2622608035178715,"strike":125.12739196482129,"iv":0.15987016517697142,"gamma":0.06742357830604792,"theta":-0.04041457639459321,"vega":0.12730119507663834,"rho":0.030182918735729,"breakevenPct":3.2510846894364547},{"delta":0.4,"premium":1.3880172854996997,"strike":124.246551430002,"iv":0.1452494823838339,"gamma":0.07740624317756582,"theta":-0.03924918377687111,"vega":0.13259726243668232,"rho":0.03450796415138769,"breakevenPct":2.6342363495643366},{"delta":0.45,"premium":1.5671350145746665,"strike":123.52621661808445,"iv":0.13711589771795604,"gamma":0.08354809496904658,"theta":-0.03834068902094936,"vega":0.13573647023509378,"rho":0.039141618592481726,"breakevenPct":2.1921016523642765},{"delta":0.5,"premium":1.7751112347052278,"strike":122.88209121245829,"iv":0.13179822024471635,"gamma":0.08754193548387097,"theta":-0.037582091212458285,"vega":0.13728164627363737,"rho":0.04386663120389043,"breakevenPct":1.8357997280969809},{"delta":0.55,"premium":2.0114849833147943,"strike":122.32591768631814,"iv":0.1280162402669633,"gamma":0.08915483870967741,"theta":-0.03702591768631813,"vega":0.13577997775305894,"rho":0.048468590932231305,"breakevenPct":1.5745467442471455},{"delta":0.6,"premium":2.2900225479143175,"strike":121.76662908680947,"iv":0.12565997745208568,"gamma":0.08869977452085683,"theta":-0.03641995490417137,"vega":0.1326596392333709,"rho":0.05311041623351647,"breakevenPct":1.3451937216925056},{"delta":0.65,"premium":2.6282412626832015,"strike":121.20293122886133,"iv":0.1253217587373168,"gamma":0.08531758737316798,"theta":-0.03574351747463359,"vega":0.12724813979706875,"rho":0.057808669616312175,"breakevenPct":1.1609937844494214},{"delta":0.7,"premium":3.1078643578643574,"strike":120.53823953823954,"iv":0.12852467532467532,"gamma":0.07823564213564214,"theta":-0.03526911976911977,"vega":0.1193894660894661,"rho":0.06254051946877182,"breakevenPct":1.009806303491465},{"delta":0.75,"premium":3.6089947089947096,"strike":119.86560846560846,"iv":0.13043788359788358,"gamma":0.07010984126984127,"theta":-0.034072698412698416,"vega":0.1090326984126984,"rho":0.06729507689505798,"breakevenPct":0.8697027813113173},{"delta":0.8,"premium":3.9396825396825403,"strike":119.33650793650794,"iv":0.12271301587301586,"gamma":0.06503047619047618,"theta":-0.030421904761904758,"vega":0.09538190476190475,"rho":0.07206082302800493,"breakevenPct":0.7076141460587247},{"delta":0.85,"premium":4.604279628627533,"strike":118.39429382849663,"iv":0.12210418454965831,"gamma":0.055464804888115476,"theta":-0.02401875689027301,"vega":0.07979440571149897,"rho":0.07712415337369526,"breakevenPct":0.4808213847922267},{"delta":0.9,"premium":5.527442547984718,"strike":117.1531968150191,"iv":0.12545343999842515,"gamma":0.040179732701279586,"theta":-0.015110567271455847,"vega":0.06000728001421318,"rho":0.08250567267158276,"breakevenPct":0.22109252757440412}],"put":[{"delta":0.15,"premium":0.9819435561875904,"strike":111.42591408250121,"iv":0.3514994382302632,"gamma":0.019292861973315863,"theta":-0.04647747597450563,"vega":0.08016405145132512,"rho":-0.016175821541165473,"breakevenPct":9.775369229381901},{"delta":0.2,"premium":1.174401221916584,"strike":114.98802443833168,"iv":0.293915552743225,"gamma":0.027694376399202712,"theta":-0.04593911338112403,"vega":0.09629396537550017,"rho":-0.02154132653103355,"breakevenPct":7.022609904080465},{"delta":0.25,"premium":1.2531452342286629,"strike":117.70860312304885,"iv":0.23650077273750508,"gamma":0.039114158583626345,"theta":-0.040854783470882595,"vega":0.1092308044736026,"rho":-0.02694558557974711,"breakevenPct":4.864424565950351},{"delta":0.3,"premium":1.4127948447821024,"strike":119.30235875825682,"iv":0.20946631123237738,"gamma":0.04831056153356174,"theta":-0.03866577135980006,"vega":0.11944217214508329,"rho":-0.032313596483878965,"breakevenPct":3.692865032697721},{"delta":0.35,"premium":1.6361547991317835,"strike":120.41893784348241,"iv":0.19534784388168777,"gamma":0.0549248897390228,"theta":-0.037812923471837165,"vega":0.12720707542994533,"rho":-0.03747261419378665,"breakevenPct":2.9631704563755985},{"delta":0.4,"premium":1.9373715753424658,"strike":121.29965753424658,"iv":0.19064143835616437,"gamma":0.0585888698630137,"theta":-0.038210102739726026,"vega":0.13294845890410958,"rho":-0.04250672885637,"breakevenPct":2.489759040189437},{"delta":0.45,"premium":2.274346405228758,"strike":122.14869281045752,"iv":0.18780408496732026,"gamma":0.06097434640522876,"theta":-0.0379702614379085,"vega":0.13632303921568628,"rho":-0.04771497720921558,"breakevenPct":2.071443178474995},{"delta":0.5,"premium":2.682843137254902,"strike":122.9656862745098,"iv":0.18837598039215686,"gamma":0.06138284313725491,"theta":-0.03780686274509804,"vega":0.1375485294117647,"rho":-0.052912888631741394,"breakevenPct":1.7377312823667164},{"delta":0.55,"premium":3.2692341549295785,"strike":123.84330985915493,"iv":0.19598978873239437,"gamma":0.05844841549295774,"theta":-0.038474647887323944,"vega":0.1364193661971831,"rho":-0.05812381763961464,"breakevenPct":1.4998156161871126},{"delta":0.6,"premium":3.8403532608695654,"strike":124.7445652173913,"iv":0.19844239130434782,"gamma":0.056336413043478265,"theta":-0.03718532608695652,"vega":0.13307282608695653,"rho":-0.0633545695879369,"breakevenPct":1.230118489893193},{"delta":0.65,"premium":4.1608834827144685,"strike":125.45966709346992,"iv":0.18730832266325223,"gamma":0.057133034571062745,"theta":-0.03214929577464789,"vega":0.12712752880921896,"rho":-0.06848781447468132,"breakevenPct":0.9077823619349336},{"delta":0.7,"premium":5.719565217391304,"strike":127.1159420289855,"iv":0.2210086956521739,"gamma":0.045491304347826084,"theta":-0.035853623188405806,"vega":0.11980144927536232,"rho":-0.07416422083501009,"breakevenPct":0.8280558683161499},{"delta":0.75,"premium":6.802000000000002,"strike":128.48,"iv":0.22715200000000005,"gamma":0.04077999999999999,"theta":-0.03237600000000001,"vega":0.109612,"rho":-0.07970384184156473,"breakevenPct":0.597990360264684},{"delta":0.8,"premium":10.189393939393947,"strike":131.93939393939394,"iv":0.28884848484848497,"gamma":0.028075757575757556,"theta":-0.036503030303030315,"vega":0.09657575757575755,"rho":-0.08678069664381255,"breakevenPct":0.5391716363042208},{"delta":0.85,"premium":13.620898437500001,"strike":135.6171875,"iv":0.324804296875,"gamma":0.0208125,"theta":-0.032265625,"vega":0.080330078125,"rho":-0.09409156543441774,"breakevenPct":0.33797151989216273}]}},"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"}}