{"symbol":"BTCW","url":"https://intraalpha.com/companies/BTCW","capturedAt":"2026-10-22T16:38:05.349Z","state":"partial","quote":{"symbol":"BTCW","last_price":86.15,"prev_close":89.24,"regular_close":86.15,"change":-3.09,"change_pct":-3.4626,"regular_change":-3.09,"regular_change_pct":-3.4626,"extended_change":0,"extended_change_pct":0,"bid":85.99,"ask":86.03,"bid_size":100,"ask_size":800,"volume":1313,"vwap":86.160101,"open":86.18,"high":86.18,"low":86.15,"close":86.15,"trade_count":51,"last_trade_at":"2026-10-22T16:17:35.763631502Z","last_quote_at":"2026-10-22T16:38:00.631710268Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:37:57.48713955-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T16:35:15.333Z","bars":[{"c":84.99,"h":85,"l":84.99,"n":5,"o":85,"t":"2026-10-15T13:40:00Z","v":451,"vw":84.994808},{"c":87.0042,"h":87.01,"l":87.0042,"n":2,"o":87.01,"t":"2026-10-15T16:00:00Z","v":224,"vw":87.006789},{"c":86.9201,"h":86.9201,"l":86.9201,"n":2,"o":86.9201,"t":"2026-10-15T16:05:00Z","v":280,"vw":86.9201},{"c":87.129,"h":87.129,"l":87.129,"n":1,"o":87.129,"t":"2026-10-15T17:40:00Z","v":166,"vw":87.129},{"c":86.71,"h":86.71,"l":86.71,"n":1,"o":86.71,"t":"2026-10-15T18:30:00Z","v":684,"vw":86.71},{"c":86.711,"h":86.711,"l":86.711,"n":2,"o":86.711,"t":"2026-10-15T18:40:00Z","v":113,"vw":86.711},{"c":86.841,"h":86.841,"l":86.841,"n":1,"o":86.841,"t":"2026-10-15T18:55:00Z","v":100,"vw":86.841},{"c":86.93,"h":86.93,"l":86.89,"n":5,"o":86.9,"t":"2026-10-15T19:55:00Z","v":515,"vw":86.908},{"c":86.88,"h":86.88,"l":86.88,"n":6,"o":86.88,"t":"2026-10-15T20:00:00Z","v":1801,"vw":86.88},{"c":86.63,"h":86.63,"l":86.51,"n":16,"o":86.52,"t":"2026-10-16T13:25:00Z","v":3400,"vw":86.567353},{"c":86.74,"h":86.75,"l":86.57,"n":11,"o":86.75,"t":"2026-10-16T13:30:00Z","v":28805,"vw":86.74448},{"c":86.39,"h":86.39,"l":86.39,"n":2,"o":86.39,"t":"2026-10-16T14:10:00Z","v":300,"vw":86.39},{"c":87,"h":87,"l":87,"n":3,"o":87,"t":"2026-10-16T14:25:00Z","v":200,"vw":87},{"c":86.75,"h":86.8501,"l":86.75,"n":3,"o":86.8501,"t":"2026-10-16T14:50:00Z","v":485,"vw":86.828339},{"c":86.205,"h":86.205,"l":86.205,"n":1,"o":86.205,"t":"2026-10-16T15:35:00Z","v":100,"vw":86.205},{"c":86.16,"h":86.16,"l":86.16,"n":1,"o":86.16,"t":"2026-10-16T15:45:00Z","v":100,"vw":86.16},{"c":86.1,"h":86.1,"l":86.1,"n":1,"o":86.1,"t":"2026-10-16T17:30:00Z","v":100,"vw":86.1},{"c":85.91,"h":85.91,"l":85.91,"n":2,"o":85.91,"t":"2026-10-16T18:30:00Z","v":746,"vw":85.91},{"c":85.64,"h":85.64,"l":85.64,"n":1,"o":85.64,"t":"2026-10-16T18:45:00Z","v":100,"vw":85.64},{"c":85.54,"h":85.54,"l":85.54,"n":2,"o":85.54,"t":"2026-10-16T18:55:00Z","v":122,"vw":85.54},{"c":85.86,"h":85.86,"l":85.69,"n":5,"o":85.71,"t":"2026-10-16T19:10:00Z","v":320,"vw":85.753333},{"c":86.48,"h":86.48,"l":86.48,"n":1,"o":86.48,"t":"2026-10-19T17:40:00Z","v":200,"vw":86.48},{"c":86.35,"h":86.35,"l":86.35,"n":1,"o":86.35,"t":"2026-10-19T17:50:00Z","v":200,"vw":86.35},{"c":86.43,"h":86.43,"l":86.43,"n":4,"o":86.43,"t":"2026-10-19T20:00:00Z","v":715,"vw":86.43},{"c":85.89,"h":85.89,"l":85.86,"n":4,"o":85.86,"t":"2026-10-20T13:30:00Z","v":242,"vw":85.875},{"c":86.46,"h":86.46,"l":86.46,"n":1,"o":86.46,"t":"2026-10-20T13:50:00Z","v":100,"vw":86.46},{"c":86.68,"h":86.68,"l":86.5,"n":6,"o":86.5,"t":"2026-10-20T13:55:00Z","v":501,"vw":86.606},{"c":86.9,"h":86.9,"l":86.65,"n":7,"o":86.67,"t":"2026-10-20T14:00:00Z","v":601,"vw":86.721667},{"c":87.13,"h":87.13,"l":87.13,"n":4,"o":87.13,"t":"2026-10-20T20:00:00Z","v":167,"vw":87.13},{"c":88.24,"h":88.24,"l":88.24,"n":6,"o":88.24,"t":"2026-10-21T13:30:00Z","v":124,"vw":88.24},{"c":88.8,"h":88.8,"l":88.74,"n":4,"o":88.74,"t":"2026-10-21T14:25:00Z","v":415,"vw":88.785},{"c":88.71,"h":88.71,"l":88.71,"n":1,"o":88.71,"t":"2026-10-21T14:30:00Z","v":100,"vw":88.71},{"c":89.22,"h":89.22,"l":89.22,"n":1,"o":89.22,"t":"2026-10-21T14:50:00Z","v":100,"vw":89.22},{"c":89.26,"h":89.38,"l":89.26,"n":6,"o":89.38,"t":"2026-10-21T14:55:00Z","v":337,"vw":89.32},{"c":89.35,"h":89.35,"l":89.35,"n":1,"o":89.35,"t":"2026-10-21T15:00:00Z","v":100,"vw":89.35},{"c":89.36,"h":89.36,"l":89.36,"n":9,"o":89.36,"t":"2026-10-21T15:05:00Z","v":500,"vw":89.36},{"c":89.4,"h":89.53,"l":89.4,"n":12,"o":89.53,"t":"2026-10-21T15:10:00Z","v":960,"vw":89.496},{"c":89.2047,"h":89.2047,"l":89.2047,"n":1,"o":89.2047,"t":"2026-10-21T15:15:00Z","v":560,"vw":89.2047},{"c":89.16,"h":89.16,"l":89.16,"n":1,"o":89.16,"t":"2026-10-21T15:25:00Z","v":100,"vw":89.16},{"c":89.17,"h":89.17,"l":89.17,"n":1,"o":89.17,"t":"2026-10-21T17:05:00Z","v":100,"vw":89.17},{"c":89.45,"h":89.45,"l":89.45,"n":1,"o":89.45,"t":"2026-10-21T18:40:00Z","v":100,"vw":89.45},{"c":88.9,"h":88.9,"l":88.9,"n":3,"o":88.9,"t":"2026-10-21T19:00:00Z","v":562,"vw":88.9},{"c":89.07,"h":89.07,"l":89.07,"n":1,"o":89.07,"t":"2026-10-21T19:15:00Z","v":100,"vw":89.07},{"c":89.22,"h":89.23,"l":89.22,"n":9,"o":89.23,"t":"2026-10-21T19:55:00Z","v":563,"vw":89.22375},{"c":89.24,"h":89.24,"l":89.24,"n":6,"o":89.24,"t":"2026-10-21T20:00:00Z","v":836,"vw":89.24},{"c":86.18,"h":86.18,"l":86.18,"n":3,"o":86.18,"t":"2026-10-22T16:00:00Z","v":300,"vw":86.18},{"c":86.15,"h":86.15,"l":86.15,"n":1,"o":86.15,"t":"2026-10-22T16:15:00Z","v":591,"vw":86.15}],"history":[{"c":71.93,"h":72.11,"l":71.02,"n":817,"o":72.02,"t":"2024-10-21T04:00:00Z","v":82199,"vw":71.600196},{"c":71.63,"h":71.82,"l":70.87,"n":510,"o":71.2,"t":"2024-10-22T04:00:00Z","v":45395,"vw":71.420357},{"c":70.38,"h":70.88,"l":69.21,"n":878,"o":70.56,"t":"2024-10-23T04:00:00Z","v":106370,"vw":70.024733},{"c":72.51,"h":72.52,"l":71.45,"n":577,"o":71.68,"t":"2024-10-24T04:00:00Z","v":69148,"vw":71.955513},{"c":70.953,"h":73.015,"l":69.97,"n":731,"o":72.23,"t":"2024-10-25T04:00:00Z","v":88690,"vw":71.465635},{"c":73.91,"h":74.23,"l":72.64,"n":590,"o":73.15,"t":"2024-10-28T04:00:00Z","v":62764,"vw":73.408234},{"c":76.97,"h":78.058,"l":75.24,"n":947,"o":75.61,"t":"2024-10-29T04:00:00Z","v":87951,"vw":76.837973},{"c":76.14,"h":76.89,"l":75.84,"n":515,"o":76.26,"t":"2024-10-30T04:00:00Z","v":44605,"vw":76.461614},{"c":74.12,"h":76.29,"l":74.11,"n":658,"o":76.27,"t":"2024-10-31T04:00:00Z","v":71611,"vw":75.245092},{"c":73.29,"h":75.78,"l":72.97,"n":620,"o":74.35,"t":"2024-11-01T04:00:00Z","v":63431,"vw":74.061436},{"c":71.29,"h":72.805,"l":71.2,"n":1161,"o":72.76,"t":"2024-11-04T05:00:00Z","v":91777,"vw":71.904172},{"c":73.67,"h":74.73,"l":72.93,"n":1523,"o":73.55,"t":"2024-11-05T05:00:00Z","v":152231,"vw":73.950357},{"c":80.91,"h":81.21,"l":78.18,"n":1473,"o":78.82,"t":"2024-11-06T05:00:00Z","v":119701,"vw":79.427249},{"c":81.3,"h":81.61,"l":79.2462,"n":707,"o":79.64,"t":"2024-11-07T05:00:00Z","v":61167,"vw":80.857911},{"c":81.6,"h":82.1401,"l":80.4451,"n":602,"o":81.03,"t":"2024-11-08T05:00:00Z","v":44039,"vw":81.300686},{"c":92.41,"h":92.92,"l":86.79,"n":1326,"o":87.04,"t":"2024-11-11T05:00:00Z","v":130385,"vw":89.807169},{"c":95.06,"h":95.52,"l":90.67,"n":1774,"o":91.46,"t":"2024-11-12T05:00:00Z","v":153042,"vw":92.834687},{"c":95.17,"h":99.16,"l":94.95,"n":1889,"o":95.37,"t":"2024-11-13T05:00:00Z","v":171903,"vw":97.185387},{"c":92.78,"h":97.33,"l":92.78,"n":803,"o":96.99,"t":"2024-11-14T05:00:00Z","v":58029,"vw":94.344874},{"c":97.13,"h":97.13,"l":93.11,"n":1094,"o":94.7,"t":"2024-11-15T05:00:00Z","v":57420,"vw":95.412833},{"c":97.32,"h":98.32,"l":95.28,"n":839,"o":96.08,"t":"2024-11-18T05:00:00Z","v":68775,"vw":96.870226},{"c":98.22,"h":100,"l":97.01,"n":870,"o":97.29,"t":"2024-11-19T05:00:00Z","v":73999,"vw":98.489475},{"c":100.183,"h":100.85,"l":99,"n":754,"o":100.4,"t":"2024-11-20T05:00:00Z","v":63399,"vw":100.069054},{"c":104.29,"h":105.13,"l":101.64,"n":1247,"o":103.42,"t":"2024-11-21T05:00:00Z","v":104520,"vw":103.567096},{"c":105.335,"h":105.9,"l":103.15,"n":1199,"o":103.77,"t":"2024-11-22T05:00:00Z","v":103387,"vw":104.761775},{"c":100.48,"h":103.32,"l":100.25,"n":1014,"o":103.32,"t":"2024-11-25T05:00:00Z","v":85185,"vw":101.454088},{"c":96.43,"h":100.56,"l":96.13,"n":782,"o":97.8,"t":"2024-11-26T05:00:00Z","v":65810,"vw":98.510184},{"c":102.54,"h":103.34,"l":100.08,"n":813,"o":100.44,"t":"2024-11-27T05:00:00Z","v":127145,"vw":101.339262},{"c":103.03,"h":105.06,"l":103.03,"n":1033,"o":103.46,"t":"2024-11-29T05:00:00Z","v":110160,"vw":104.090726},{"c":101.57,"h":103.53,"l":100.24,"n":1525,"o":101.88,"t":"2024-12-02T05:00:00Z","v":145291,"vw":101.618904},{"c":101.62,"h":102.34,"l":99.5,"n":1135,"o":100.01,"t":"2024-12-03T05:00:00Z","v":143001,"vw":101.405189},{"c":105,"h":105.52,"l":100.46,"n":1715,"o":101.8,"t":"2024-12-04T05:00:00Z","v":238110,"vw":102.492506},{"c":105.18,"h":110.24,"l":104.04,"n":1068,"o":109.41,"t":"2024-12-05T05:00:00Z","v":80464,"vw":107.625683},{"c":107.96,"h":108.43,"l":104.91,"n":873,"o":105.67,"t":"2024-12-06T05:00:00Z","v":59749,"vw":106.862174},{"c":102.18,"h":106.67,"l":101.99,"n":831,"o":105.32,"t":"2024-12-09T05:00:00Z","v":116095,"vw":105.214236},{"c":102.53,"h":104.32,"l":100.225,"n":917,"o":104.07,"t":"2024-12-10T05:00:00Z","v":51334,"vw":101.960421},{"c":107.73,"h":108.03,"l":104.72,"n":871,"o":104.85,"t":"2024-12-11T05:00:00Z","v":74464,"vw":106.492909},{"c":106.33,"h":108.96,"l":105.602,"n":848,"o":107.75,"t":"2024-12-12T05:00:00Z","v":65589,"vw":107.611086},{"c":108.04,"h":108.33,"l":106.01,"n":1067,"o":106.78,"t":"2024-12-13T05:00:00Z","v":169999,"vw":107.37695},{"c":112.5,"h":114.67,"l":110.76,"n":1850,"o":110.83,"t":"2024-12-16T05:00:00Z","v":263499,"vw":112.431022},{"c":113.42,"h":115.02,"l":112.5901,"n":743,"o":114.45,"t":"2024-12-17T05:00:00Z","v":60505,"vw":113.712548},{"c":106.98,"h":111.46,"l":106.28,"n":1096,"o":111.35,"t":"2024-12-18T05:00:00Z","v":83639,"vw":108.1787},{"c":102.27,"h":109.12,"l":101.62,"n":1286,"o":108.74,"t":"2024-12-19T05:00:00Z","v":126092,"vw":104.611705},{"c":102.35,"h":103.82,"l":101,"n":611,"o":101.05,"t":"2024-12-20T05:00:00Z","v":49693,"vw":102.808043},{"c":98.59,"h":101.39,"l":98.08,"n":850,"o":101.17,"t":"2024-12-23T05:00:00Z","v":63704,"vw":99.551042},{"c":104.85,"h":105.19,"l":102.49,"n":653,"o":102.67,"t":"2024-12-24T05:00:00Z","v":52277,"vw":104.183243},{"c":101.24,"h":102.455,"l":100.97,"n":849,"o":101.59,"t":"2024-12-26T05:00:00Z","v":55920,"vw":101.562965},{"c":100.11,"h":102.23,"l":98.9,"n":554,"o":102.23,"t":"2024-12-27T05:00:00Z","v":45749,"vw":99.836624},{"c":99.54,"h":100.18,"l":96.7,"n":627,"o":97.72,"t":"2024-12-30T05:00:00Z","v":48320,"vw":98.197692},{"c":98.65,"h":101.83,"l":98.65,"n":425,"o":101.5,"t":"2024-12-31T05:00:00Z","v":30536,"vw":100.039246},{"c":103.46,"h":103.8,"l":102,"n":745,"o":102.36,"t":"2025-01-02T05:00:00Z","v":89029,"vw":102.870121},{"c":104.34,"h":105.047,"l":102.72,"n":602,"o":103.1,"t":"2025-01-03T05:00:00Z","v":58824,"vw":104.07804},{"c":108.57,"h":108.93,"l":104.8887,"n":620,"o":105.21,"t":"2025-01-06T05:00:00Z","v":99429,"vw":107.221392},{"c":102.52,"h":107.13,"l":102.01,"n":738,"o":107.13,"t":"2025-01-07T05:00:00Z","v":112996,"vw":104.274286},{"c":99.8,"h":101.76,"l":98.73,"n":414,"o":101.12,"t":"2025-01-08T05:00:00Z","v":25210,"vw":100.322413},{"c":100.59,"h":101.69,"l":98.07,"n":519,"o":100.34,"t":"2025-01-10T05:00:00Z","v":39863,"vw":100.098793},{"c":99.65,"h":99.65,"l":95,"n":563,"o":96.55,"t":"2025-01-13T05:00:00Z","v":33703,"vw":97.395414},{"c":102.49,"h":103.24,"l":101.25,"n":645,"o":102.68,"t":"2025-01-14T05:00:00Z","v":75866,"vw":102.349697},{"c":105.87,"h":106.96,"l":104.8,"n":573,"o":104.85,"t":"2025-01-15T05:00:00Z","v":45765,"vw":105.544908},{"c":106.62,"h":106.91,"l":103.49,"n":639,"o":105.56,"t":"2025-01-16T05:00:00Z","v":53119,"vw":104.82683},{"c":111.36,"h":112.53,"l":108.7,"n":912,"o":109.01,"t":"2025-01-17T05:00:00Z","v":70687,"vw":110.945269},{"c":112.78,"h":113.8,"l":109.09,"n":1023,"o":111.74,"t":"2025-01-21T05:00:00Z","v":77864,"vw":111.998084},{"c":110.78,"h":111.59,"l":109.81,"n":683,"o":111.24,"t":"2025-01-22T05:00:00Z","v":56997,"vw":110.727453},{"c":109.74,"h":113.36,"l":108.57,"n":3269,"o":108.65,"t":"2025-01-23T05:00:00Z","v":382594,"vw":111.101931},{"c":111.26,"h":113.72,"l":111.25,"n":1253,"o":111.91,"t":"2025-01-24T05:00:00Z","v":102391,"vw":112.413815},{"c":107.59,"h":108.56,"l":104.96,"n":1197,"o":106.89,"t":"2025-01-27T05:00:00Z","v":118509,"vw":106.896091},{"c":107.47,"h":110.01,"l":107.36,"n":862,"o":108.97,"t":"2025-01-28T05:00:00Z","v":75475,"vw":109.001927},{"c":110.7,"h":111.31,"l":107.62,"n":1114,"o":108.48,"t":"2025-01-29T05:00:00Z","v":101155,"vw":109.35157},{"c":111.39,"h":113.06,"l":111.27,"n":604,"o":111.38,"t":"2025-01-30T05:00:00Z","v":42872,"vw":111.963259},{"c":107.74,"h":112.57,"l":107.61,"n":1122,"o":111.21,"t":"2025-01-31T05:00:00Z","v":104618,"vw":110.102052},{"c":107.52,"h":108.46,"l":100.23,"n":4206,"o":100.56,"t":"2025-02-03T05:00:00Z","v":389352,"vw":105.087198},{"c":104.74,"h":107.06,"l":104.1,"n":2765,"o":105.38,"t":"2025-02-04T05:00:00Z","v":245888,"vw":105.458842},{"c":103.47,"h":105.32,"l":102.44,"n":1309,"o":104.85,"t":"2025-02-05T05:00:00Z","v":202839,"vw":104.220274},{"c":102.91,"h":105.06,"l":101.5475,"n":1682,"o":104.28,"t":"2025-02-06T05:00:00Z","v":167437,"vw":103.344937},{"c":101.57,"h":106.42,"l":101.48,"n":1462,"o":106.05,"t":"2025-02-07T05:00:00Z","v":154816,"vw":104.157748},{"c":103.3,"h":103.97,"l":102.7,"n":2990,"o":103.67,"t":"2025-02-10T05:00:00Z","v":837891,"vw":103.24556},{"c":100.94,"h":103.07,"l":100.47,"n":1714,"o":102.78,"t":"2025-02-11T05:00:00Z","v":171769,"vw":101.834265},{"c":102.94,"h":103.47,"l":100.16,"n":857,"o":100.16,"t":"2025-02-12T05:00:00Z","v":95305,"vw":102.439533},{"c":102.06,"h":102.21,"l":100.89,"n":1344,"o":101.75,"t":"2025-02-13T05:00:00Z","v":140151,"vw":101.367289},{"c":103.14,"h":104.91,"l":102.13,"n":720,"o":102.49,"t":"2025-02-14T05:00:00Z","v":80505,"vw":103.195283},{"c":99.78,"h":102.38,"l":98.87,"n":2846,"o":102.38,"t":"2025-02-18T05:00:00Z","v":435967,"vw":100.535284},{"c":101.95,"h":102.49,"l":101.13,"n":1136,"o":102.19,"t":"2025-02-19T05:00:00Z","v":108384,"vw":101.975965},{"c":104.54,"h":104.725,"l":102.62,"n":1230,"o":103.67,"t":"2025-02-20T05:00:00Z","v":105632,"vw":103.719},{"c":100.46,"h":105.38,"l":100.3,"n":3085,"o":105.2,"t":"2025-02-21T05:00:00Z","v":305724,"vw":102.546295},{"c":99.59,"h":101.53,"l":99.18,"n":2110,"o":101.1,"t":"2025-02-24T05:00:00Z","v":181359,"vw":99.918746},{"c":93.32,"h":94.48,"l":90.87,"n":5515,"o":94.48,"t":"2025-02-25T05:00:00Z","v":1226012,"vw":92.126006},{"c":89.27,"h":93.58,"l":87.05,"n":2530,"o":90.53,"t":"2025-02-26T05:00:00Z","v":287135,"vw":91.095201},{"c":88.23,"h":91.42,"l":87.51,"n":1937,"o":91.42,"t":"2025-02-27T05:00:00Z","v":379994,"vw":90.010215},{"c":89.32,"h":90.19,"l":85.85,"n":1865,"o":86.69,"t":"2025-02-28T05:00:00Z","v":180187,"vw":88.680427},{"c":91.18,"h":98.88,"l":90.23,"n":3055,"o":98.82,"t":"2025-03-03T05:00:00Z","v":390488,"vw":95.165365},{"c":92.1,"h":94.14,"l":86.37,"n":2322,"o":87.63,"t":"2025-03-04T05:00:00Z","v":439857,"vw":88.512721},{"c":95.81,"h":95.905,"l":92.73,"n":2053,"o":94.69,"t":"2025-03-05T05:00:00Z","v":479907,"vw":94.4584},{"c":94.34,"h":96.75,"l":92.98,"n":1299,"o":95.32,"t":"2025-03-06T05:00:00Z","v":152511,"vw":94.597596},{"c":92.13,"h":96.5,"l":91.64,"n":1741,"o":94.43,"t":"2025-03-07T05:00:00Z","v":184245,"vw":93.469488},{"c":83.67,"h":87.69,"l":81.95,"n":2181,"o":87.59,"t":"2025-03-10T04:00:00Z","v":236889,"vw":84.126546},{"c":88.06,"h":88.51,"l":83.7,"n":2820,"o":86.33,"t":"2025-03-11T04:00:00Z","v":684169,"vw":85.628481},{"c":87.76,"h":88.74,"l":85.5,"n":1451,"o":88.2942,"t":"2025-03-12T04:00:00Z","v":138636,"vw":87.030064},{"c":84.86,"h":88.06,"l":84.61,"n":1495,"o":87.87,"t":"2025-03-13T04:00:00Z","v":171258,"vw":86.4866},{"c":89.68,"h":90.42,"l":87.71,"n":876,"o":88.34,"t":"2025-03-14T04:00:00Z","v":85377,"vw":89.252902},{"c":89.6,"h":89.83,"l":87.45,"n":1150,"o":87.91,"t":"2025-03-17T04:00:00Z","v":137303,"vw":88.475777},{"c":87.19,"h":87.39,"l":85.93,"n":1156,"o":87.28,"t":"2025-03-18T04:00:00Z","v":121299,"vw":86.799555},{"c":90.62,"h":91.12,"l":88.59,"n":1837,"o":88.87,"t":"2025-03-19T04:00:00Z","v":166307,"vw":89.622555},{"c":89.18,"h":91.66,"l":88.52,"n":1164,"o":90.18,"t":"2025-03-20T04:00:00Z","v":82039,"vw":89.678324},{"c":88.92,"h":89.34,"l":88.13,"n":655,"o":88.59,"t":"2025-03-21T04:00:00Z","v":50668,"vw":88.798694},{"c":93.56,"h":94.0361,"l":92.41,"n":590,"o":92.58,"t":"2025-03-24T04:00:00Z","v":57874,"vw":93.262828},{"c":93.36,"h":93.58,"l":92.38,"n":612,"o":93.04,"t":"2025-03-25T04:00:00Z","v":34798,"vw":93.10996},{"c":91.68,"h":93.13,"l":90.92,"n":947,"o":92.715,"t":"2025-03-26T04:00:00Z","v":110143,"vw":91.7589},{"c":92.19,"h":92.6403,"l":90.9,"n":1371,"o":91.51,"t":"2025-03-27T04:00:00Z","v":129870,"vw":91.963792},{"c":88.62,"h":90.46,"l":88.44,"n":1096,"o":90.39,"t":"2025-03-28T04:00:00Z","v":113234,"vw":88.940581},{"c":87.265,"h":88.79,"l":86.39,"n":2381,"o":87.33,"t":"2025-03-31T04:00:00Z","v":261052,"vw":87.943993},{"c":90.05,"h":90.62,"l":87.35,"n":3112,"o":88.51,"t":"2025-04-01T04:00:00Z","v":322018,"vw":89.833718},{"c":92.14,"h":92.57,"l":89.71,"n":923,"o":89.71,"t":"2025-04-02T04:00:00Z","v":94031,"vw":91.940657},{"c":86.76,"h":87.6,"l":86.03,"n":1459,"o":86.83,"t":"2025-04-03T04:00:00Z","v":164286,"vw":86.825539},{"c":88.96,"h":89.6,"l":86.58,"n":2284,"o":87.45,"t":"2025-04-04T04:00:00Z","v":292498,"vw":88.106947},{"c":82.54,"h":85.52,"l":80.15,"n":2195,"o":81.3,"t":"2025-04-07T04:00:00Z","v":231462,"vw":82.698013},{"c":81.29,"h":84.92,"l":80.87,"n":1406,"o":84.92,"t":"2025-04-08T04:00:00Z","v":123098,"vw":82.275089},{"c":87.29,"h":87.9,"l":81.195,"n":1551,"o":81.31,"t":"2025-04-09T04:00:00Z","v":170424,"vw":84.78503},{"c":84.17,"h":86.61,"l":82.96,"n":3253,"o":86.53,"t":"2025-04-10T04:00:00Z","v":268353,"vw":84.099409},{"c":88.76,"h":89.19,"l":86.14,"n":1640,"o":86.91,"t":"2025-04-11T04:00:00Z","v":186613,"vw":88.045748},{"c":89.93,"h":90.86,"l":88.695,"n":1191,"o":90.04,"t":"2025-04-14T04:00:00Z","v":118787,"vw":89.634078},{"c":89.03,"h":91.665,"l":88.91,"n":784,"o":90.99,"t":"2025-04-15T04:00:00Z","v":66515,"vw":90.215375},{"c":89.33,"h":90.475,"l":88.27,"n":1548,"o":88.71,"t":"2025-04-16T04:00:00Z","v":147913,"vw":89.161139},{"c":89.98,"h":90.62,"l":88.85,"n":859,"o":89.46,"t":"2025-04-17T04:00:00Z","v":75045,"vw":89.75784},{"c":92.69,"h":93.92,"l":91.58,"n":993,"o":92.43,"t":"2025-04-21T04:00:00Z","v":99192,"vw":92.92471},{"c":97.14,"h":97.39,"l":95.09,"n":3422,"o":95.1,"t":"2025-04-22T04:00:00Z","v":345353,"vw":96.455487},{"c":99.18,"h":100.5,"l":97.52,"n":1164,"o":99.74,"t":"2025-04-23T04:00:00Z","v":129547,"vw":99.073693},{"c":99.24,"h":99.38,"l":98.18,"n":437,"o":98.5,"t":"2025-04-24T04:00:00Z","v":23711,"vw":98.857815},{"c":101.17,"h":101.64,"l":99.93,"n":732,"o":99.93,"t":"2025-04-25T04:00:00Z","v":65218,"vw":101.01388},{"c":100.49,"h":100.87,"l":99.05,"n":640,"o":100.79,"t":"2025-04-28T04:00:00Z","v":53358,"vw":99.811065},{"c":101.1,"h":101.19,"l":100.38,"n":441,"o":100.63,"t":"2025-04-29T04:00:00Z","v":42027,"vw":100.758589},{"c":99.74,"h":100.15,"l":98.44,"n":644,"o":100.12,"t":"2025-04-30T04:00:00Z","v":62702,"vw":99.430538},{"c":102.34,"h":103.41,"l":101.665,"n":881,"o":102.55,"t":"2025-05-01T04:00:00Z","v":90987,"vw":102.432757},{"c":102.81,"h":103.86,"l":102.54,"n":1635,"o":102.79,"t":"2025-05-02T04:00:00Z","v":163868,"vw":103.16861},{"c":100,"h":100.53,"l":99.19,"n":1046,"o":99.81,"t":"2025-05-05T04:00:00Z","v":172296,"vw":99.837706},{"c":100.6,"h":100.81,"l":98.94,"n":455,"o":99.34,"t":"2025-05-06T04:00:00Z","v":42625,"vw":100.062474},{"c":101.93,"h":103.34,"l":101.55,"n":627,"o":102.5,"t":"2025-05-07T04:00:00Z","v":62506,"vw":102.685554},{"c":107.55,"h":107.643,"l":105.01,"n":944,"o":105.45,"t":"2025-05-08T04:00:00Z","v":74270,"vw":106.655867},{"c":109.41,"h":109.96,"l":108.51,"n":654,"o":109.22,"t":"2025-05-09T04:00:00Z","v":52594,"vw":109.212856},{"c":107.93,"h":110.8,"l":106.94,"n":864,"o":110.42,"t":"2025-05-12T04:00:00Z","v":70350,"vw":108.790899},{"c":111.11,"h":111.35,"l":109.175,"n":506,"o":109.89,"t":"2025-05-13T04:00:00Z","v":43666,"vw":110.746502},{"c":109.52,"h":110.45,"l":108.89,"n":775,"o":110.28,"t":"2025-05-14T04:00:00Z","v":60166,"vw":109.486875},{"c":109.4,"h":110.4,"l":107.59,"n":567,"o":108.71,"t":"2025-05-15T04:00:00Z","v":38732,"vw":109.17253},{"c":110.3,"h":110.81,"l":109.565,"n":697,"o":109.81,"t":"2025-05-16T04:00:00Z","v":59895,"vw":110.286055},{"c":111.92,"h":111.92,"l":108.61,"n":487,"o":108.7,"t":"2025-05-19T04:00:00Z","v":45607,"vw":110.171763},{"c":113.48,"h":113.75,"l":110.41,"n":625,"o":110.88,"t":"2025-05-20T04:00:00Z","v":64730,"vw":111.982455},{"c":115.22,"h":116.405,"l":112.53,"n":1195,"o":112.83,"t":"2025-05-21T04:00:00Z","v":128921,"vw":114.545742},{"c":117.94,"h":118.71,"l":117.17,"n":790,"o":118.17,"t":"2025-05-22T04:00:00Z","v":61674,"vw":117.844332},{"c":115.27,"h":116.7,"l":114.72,"n":800,"o":115.11,"t":"2025-05-23T04:00:00Z","v":78259,"vw":115.89204},{"c":116.65,"h":117.32,"l":115.69,"n":645,"o":117.23,"t":"2025-05-27T04:00:00Z","v":64340,"vw":116.72518},{"c":113.3,"h":115.56,"l":113.3,"n":793,"o":115.34,"t":"2025-05-28T04:00:00Z","v":81271,"vw":114.084611},{"c":112.05,"h":114.83,"l":111.83,"n":632,"o":114.83,"t":"2025-05-29T04:00:00Z","v":55590,"vw":113.289292},{"c":110.82,"h":112.28,"l":109.92,"n":825,"o":111.9,"t":"2025-05-30T04:00:00Z","v":74243,"vw":111.585418},{"c":110.675,"h":110.98,"l":109.82,"n":734,"o":110.12,"t":"2025-06-02T04:00:00Z","v":55500,"vw":110.56873},{"c":112.68,"h":113.23,"l":111.44,"n":564,"o":111.44,"t":"2025-06-03T04:00:00Z","v":38936,"vw":112.521994},{"c":111.08,"h":111.84,"l":110.34,"n":526,"o":111.27,"t":"2025-06-04T04:00:00Z","v":53249,"vw":110.95924},{"c":107.92,"h":112.11,"l":107.72,"n":1242,"o":112.08,"t":"2025-06-05T04:00:00Z","v":105591,"vw":109.766268},{"c":110.51,"h":111.72,"l":110.11,"n":909,"o":110.155,"t":"2025-06-06T04:00:00Z","v":83288,"vw":110.817469},{"c":115.25,"h":115.25,"l":113.48,"n":320,"o":114.05,"t":"2025-06-09T04:00:00Z","v":25337,"vw":114.843791},{"c":116.18,"h":117.02,"l":114.87,"n":359,"o":116.38,"t":"2025-06-10T04:00:00Z","v":28512,"vw":115.941136},{"c":115.35,"h":116.99,"l":115.05,"n":329,"o":116.1,"t":"2025-06-11T04:00:00Z","v":25837,"vw":116.129693},{"c":113.17,"h":114.81,"l":112.94,"n":294,"o":113.15,"t":"2025-06-12T04:00:00Z","v":27597,"vw":113.907371},{"c":111.45,"h":112.34,"l":110.64,"n":400,"o":111.24,"t":"2025-06-13T04:00:00Z","v":49260,"vw":111.402631},{"c":115.3,"h":115.505,"l":113.1,"n":718,"o":113.15,"t":"2025-06-16T04:00:00Z","v":65938,"vw":114.722605},{"c":110.93,"h":112.06,"l":109.62,"n":1528,"o":111.9,"t":"2025-06-17T04:00:00Z","v":120465,"vw":110.740424},{"c":109.95,"h":111.65,"l":109.75,"n":1019,"o":110.14,"t":"2025-06-18T04:00:00Z","v":84574,"vw":110.403683},{"c":109.39,"h":112.52,"l":108.55,"n":918,"o":112.37,"t":"2025-06-20T04:00:00Z","v":98107,"vw":110.312625},{"c":109.39,"h":109.49,"l":105.74,"n":1122,"o":107.25,"t":"2025-06-23T04:00:00Z","v":96113,"vw":107.378463},{"c":112.045,"h":112.65,"l":111.1,"n":980,"o":111.29,"t":"2025-06-24T04:00:00Z","v":89986,"vw":111.666775},{"c":114.25,"h":114.67,"l":113.37,"n":551,"o":114.39,"t":"2025-06-25T04:00:00Z","v":44184,"vw":113.963344},{"c":114.1,"h":114.26,"l":113.13,"n":1144,"o":113.66,"t":"2025-06-26T04:00:00Z","v":100941,"vw":113.80864},{"c":113.19,"h":114.06,"l":112.88,"n":574,"o":113.21,"t":"2025-06-27T04:00:00Z","v":36275,"vw":113.230487},{"c":114.22,"h":114.32,"l":113.13,"n":781,"o":114.15,"t":"2025-06-30T04:00:00Z","v":64335,"vw":113.678664},{"c":111.59,"h":113.55,"l":111.57,"n":425,"o":113.03,"t":"2025-07-01T04:00:00Z","v":32890,"vw":112.282562},{"c":116.4,"h":116.42,"l":113.86,"n":2482,"o":113.94,"t":"2025-07-02T04:00:00Z","v":239585,"vw":115.602199},{"c":115.75,"h":117.26,"l":115.75,"n":361,"o":115.98,"t":"2025-07-03T04:00:00Z","v":49172,"vw":116.04974},{"c":114.53,"h":115.11,"l":113.91,"n":1314,"o":114.94,"t":"2025-07-07T04:00:00Z","v":140013,"vw":114.474834},{"c":115.33,"h":115.73,"l":114.51,"n":810,"o":115.73,"t":"2025-07-08T04:00:00Z","v":87576,"vw":115.132904},{"c":118.49,"h":118.81,"l":115.03,"n":570,"o":116.28,"t":"2025-07-09T04:00:00Z","v":50404,"vw":116.703792},{"c":120.3,"h":120.76,"l":117.14,"n":849,"o":117.69,"t":"2025-07-10T04:00:00Z","v":78649,"vw":119.204337},{"c":125.3,"h":125.37,"l":123.72,"n":513,"o":124.76,"t":"2025-07-11T04:00:00Z","v":27526,"vw":124.787991},{"c":127.21,"h":129.4,"l":126.475,"n":849,"o":129.12,"t":"2025-07-14T04:00:00Z","v":74082,"vw":127.787996},{"c":123.46,"h":125.6639,"l":122.77,"n":706,"o":124.77,"t":"2025-07-15T04:00:00Z","v":58849,"vw":123.995923},{"c":126.55,"h":127.05,"l":125.37,"n":718,"o":125.9,"t":"2025-07-16T04:00:00Z","v":55472,"vw":126.220819},{"c":126.23,"h":127.17,"l":125.09,"n":435,"o":125.09,"t":"2025-07-17T04:00:00Z","v":27344,"vw":126.380899},{"c":124.41,"h":126.46,"l":124.23,"n":479,"o":125.96,"t":"2025-07-18T04:00:00Z","v":36293,"vw":125.209974},{"c":123.84,"h":126.37,"l":123.61,"n":422,"o":125.43,"t":"2025-07-21T04:00:00Z","v":28301,"vw":124.89104},{"c":126.56,"h":127.47,"l":124.64,"n":419,"o":126.49,"t":"2025-07-22T04:00:00Z","v":29548,"vw":126.489803},{"c":125.46,"h":125.74,"l":124.43,"n":313,"o":125.15,"t":"2025-07-23T04:00:00Z","v":18884,"vw":125.008184},{"c":126.26,"h":126.7,"l":124.97,"n":414,"o":125.89,"t":"2025-07-24T04:00:00Z","v":31210,"vw":126.025846},{"c":123.85,"h":124.16,"l":122.07,"n":769,"o":123.21,"t":"2025-07-25T04:00:00Z","v":70061,"vw":122.841219},{"c":125.25,"h":126.25,"l":124.52,"n":347,"o":125.79,"t":"2025-07-28T04:00:00Z","v":22416,"vw":125.584851},{"c":124.48,"h":125.98,"l":123.83,"n":847,"o":125.93,"t":"2025-07-29T04:00:00Z","v":92648,"vw":124.616458},{"c":123.8,"h":125.96,"l":122.61,"n":706,"o":124.57,"t":"2025-07-30T04:00:00Z","v":67973,"vw":124.457638},{"c":123.71,"h":125.99,"l":123.64,"n":523,"o":125.15,"t":"2025-07-31T04:00:00Z","v":40816,"vw":124.762353},{"c":119.74,"h":122.58,"l":119.7,"n":1534,"o":122.46,"t":"2025-08-01T04:00:00Z","v":138513,"vw":121.606683},{"c":121.66,"h":122.6,"l":120.82,"n":609,"o":120.9,"t":"2025-08-04T04:00:00Z","v":39138,"vw":121.737834},{"c":120.43,"h":121.12,"l":119.33,"n":652,"o":121.02,"t":"2025-08-05T04:00:00Z","v":43791,"vw":120.064352},{"c":122.18,"h":122.64,"l":120.59,"n":482,"o":120.62,"t":"2025-08-06T04:00:00Z","v":31839,"vw":121.817126},{"c":124.61,"h":124.73,"l":122.63,"n":648,"o":123.51,"t":"2025-08-07T04:00:00Z","v":47879,"vw":123.725873},{"c":123.35,"h":124.33,"l":122.87,"n":555,"o":123.81,"t":"2025-08-08T04:00:00Z","v":63425,"vw":123.467181},{"c":126.2,"h":127.98,"l":125.79,"n":604,"o":126.7,"t":"2025-08-11T04:00:00Z","v":45755,"vw":126.938771},{"c":126.85,"h":127.13,"l":125.72,"n":391,"o":126.28,"t":"2025-08-12T04:00:00Z","v":23033,"vw":126.516182},{"c":130.29,"h":130.29,"l":127.58,"n":764,"o":127.789,"t":"2025-08-13T04:00:00Z","v":64812,"vw":128.859399},{"c":125.11,"h":126.48,"l":124.41,"n":570,"o":125.32,"t":"2025-08-14T04:00:00Z","v":44655,"vw":125.178316},{"c":123.96,"h":125.49,"l":123.96,"n":264,"o":125.44,"t":"2025-08-15T04:00:00Z","v":7436,"vw":124.446017},{"c":123.29,"h":123.6799,"l":121.85,"n":293,"o":122.69,"t":"2025-08-18T04:00:00Z","v":14679,"vw":122.95165},{"c":119.81,"h":122.32,"l":119.39,"n":504,"o":122.32,"t":"2025-08-19T04:00:00Z","v":22007,"vw":120.299548},{"c":121.12,"h":121.24,"l":119.19,"n":623,"o":120.12,"t":"2025-08-20T04:00:00Z","v":36101,"vw":120.508089},{"c":118.87,"h":120.58,"l":118.725,"n":420,"o":120.04,"t":"2025-08-21T04:00:00Z","v":23549,"vw":119.649999},{"c":123.63,"h":124.51,"l":118.63,"n":1049,"o":119.01,"t":"2025-08-22T04:00:00Z","v":74053,"vw":122.37712},{"c":117.36,"h":119.71,"l":117.14,"n":622,"o":117.85,"t":"2025-08-25T04:00:00Z","v":36116,"vw":118.675721},{"c":117.85,"h":117.85,"l":116.08,"n":479,"o":116.62,"t":"2025-08-26T04:00:00Z","v":20852,"vw":117.143405},{"c":118.85,"h":119.4399,"l":117.78,"n":403,"o":117.78,"t":"2025-08-27T04:00:00Z","v":25654,"vw":118.691334},{"c":118.67,"h":120.03,"l":118.63,"n":321,"o":119.81,"t":"2025-08-28T04:00:00Z","v":18304,"vw":119.389979},{"c":114.63,"h":117,"l":114.52,"n":635,"o":116.7306,"t":"2025-08-29T04:00:00Z","v":26401,"vw":115.127833},{"c":117.44,"h":118.42,"l":116.03,"n":742,"o":116.03,"t":"2025-09-02T04:00:00Z","v":57790,"vw":117.322549},{"c":119.02,"h":119.32,"l":117.96,"n":332,"o":118.21,"t":"2025-09-03T04:00:00Z","v":16550,"vw":118.834707},{"c":116.3,"h":117.43,"l":115.93,"n":387,"o":117.43,"t":"2025-09-04T04:00:00Z","v":37710,"vw":116.440176},{"c":118.26,"h":120.01,"l":116.99,"n":893,"o":119.8,"t":"2025-09-05T04:00:00Z","v":61825,"vw":118.46291},{"c":118.83,"h":119.63,"l":118.58,"n":733,"o":118.98,"t":"2025-09-08T04:00:00Z","v":48796,"vw":119.003761},{"c":118.03,"h":119.64,"l":117.39,"n":504,"o":119.64,"t":"2025-09-09T04:00:00Z","v":32930,"vw":118.053538},{"c":120.42,"h":121.29,"l":120,"n":1064,"o":120.46,"t":"2025-09-10T04:00:00Z","v":93901,"vw":120.804793},{"c":121.38,"h":121.48,"l":120.62,"n":399,"o":120.62,"t":"2025-09-11T04:00:00Z","v":27839,"vw":121.24156},{"c":123.82,"h":123.87,"l":121.83,"n":548,"o":122.31,"t":"2025-09-12T04:00:00Z","v":38836,"vw":123.247985},{"c":122.2,"h":122.35,"l":121.17,"n":601,"o":121.94,"t":"2025-09-15T04:00:00Z","v":30651,"vw":121.651522},{"c":123.84,"h":123.9,"l":121.58,"n":538,"o":122.24,"t":"2025-09-16T04:00:00Z","v":38078,"vw":123.317056},{"c":122.55,"h":123.31,"l":121.61,"n":807,"o":123.09,"t":"2025-09-17T04:00:00Z","v":38879,"vw":122.648685},{"c":124.55,"h":124.96,"l":124.22,"n":752,"o":124.42,"t":"2025-09-18T04:00:00Z","v":47324,"vw":124.580218},{"c":121.97,"h":123.47,"l":121.94,"n":320,"o":123.45,"t":"2025-09-19T04:00:00Z","v":38448,"vw":122.219616},{"c":118.75,"h":120.21,"l":118.74,"n":484,"o":119.53,"t":"2025-09-22T04:00:00Z","v":27006,"vw":119.075219},{"c":118.28,"h":120.03,"l":118.28,"n":220,"o":119.66,"t":"2025-09-23T04:00:00Z","v":6588,"vw":119.147679},{"c":120.17,"h":120.73,"l":119.68,"n":423,"o":119.68,"t":"2025-09-24T04:00:00Z","v":26543,"vw":120.406739},{"c":115.85,"h":118.33,"l":115.01,"n":975,"o":118.33,"t":"2025-09-25T04:00:00Z","v":67827,"vw":117.069457},{"c":115.66,"h":116.68,"l":115.28,"n":365,"o":115.63,"t":"2025-09-26T04:00:00Z","v":15855,"vw":115.973548},{"c":121.23,"h":121.32,"l":118.87,"n":3005,"o":118.91,"t":"2025-09-29T04:00:00Z","v":235715,"vw":120.427111},{"c":121.27,"h":121.41,"l":119.6,"n":726,"o":120.11,"t":"2025-09-30T04:00:00Z","v":55817,"vw":120.327593},{"c":124.51,"h":125.36,"l":123.45,"n":823,"o":123.69,"t":"2025-10-01T04:00:00Z","v":61804,"vw":124.294088},{"c":128.24,"h":128.37,"l":125.72,"n":1559,"o":126.43,"t":"2025-10-02T04:00:00Z","v":166577,"vw":127.06964},{"c":130.2,"h":131.45,"l":127.46,"n":1816,"o":128.06,"t":"2025-10-03T04:00:00Z","v":125617,"vw":129.415659},{"c":132.96,"h":133.92,"l":131.92,"n":1250,"o":132.46,"t":"2025-10-06T04:00:00Z","v":81319,"vw":132.812059},{"c":128.87,"h":132.45,"l":127.8825,"n":2458,"o":132.45,"t":"2025-10-07T04:00:00Z","v":159092,"vw":129.343137},{"c":130.79,"h":131.56,"l":129.35,"n":1193,"o":130,"t":"2025-10-08T04:00:00Z","v":67459,"vw":130.667742},{"c":128.11,"h":130.23,"l":126.86,"n":1009,"o":130.22,"t":"2025-10-09T04:00:00Z","v":40568,"vw":128.452007},{"c":123.42,"h":129.86,"l":122.78,"n":2542,"o":129.34,"t":"2025-10-10T04:00:00Z","v":125460,"vw":126.401808},{"c":122.75,"h":122.76,"l":120.6,"n":1659,"o":121.22,"t":"2025-10-13T04:00:00Z","v":82679,"vw":121.838698},{"c":119.29,"h":120.2,"l":116.4594,"n":1622,"o":117.31,"t":"2025-10-14T04:00:00Z","v":55840,"vw":118.610545},{"c":117.85,"h":118.89,"l":116.6,"n":1124,"o":118.23,"t":"2025-10-15T04:00:00Z","v":71499,"vw":117.632476},{"c":114.6,"h":118.03,"l":113.85,"n":3124,"o":117.73,"t":"2025-10-16T04:00:00Z","v":217223,"vw":115.234303},{"c":112.77,"h":113.82,"l":110.78,"n":3434,"o":111.9,"t":"2025-10-17T04:00:00Z","v":322115,"vw":111.928894},{"c":117.46,"h":118.37,"l":116.37,"n":706,"o":117.3,"t":"2025-10-20T04:00:00Z","v":41756,"vw":117.6133},{"c":118.54,"h":120.84,"l":114.69,"n":942,"o":115.16,"t":"2025-10-21T04:00:00Z","v":49466,"vw":118.933238},{"c":114.17,"h":115.43,"l":113.83,"n":1088,"o":114.5,"t":"2025-10-22T04:00:00Z","v":99043,"vw":114.458505},{"c":116.78,"h":117.94,"l":115.4,"n":856,"o":115.585,"t":"2025-10-23T04:00:00Z","v":52694,"vw":116.64396},{"c":117.2,"h":117.9,"l":116.27,"n":444,"o":117.9,"t":"2025-10-24T04:00:00Z","v":22591,"vw":117.097579},{"c":121.84,"h":122.48,"l":121.35,"n":400,"o":122.02,"t":"2025-10-27T04:00:00Z","v":13603,"vw":121.844961},{"c":120.33,"h":122.97,"l":120.24,"n":651,"o":121.93,"t":"2025-10-28T04:00:00Z","v":44765,"vw":120.86133},{"c":117.07,"h":120.2584,"l":115.81,"n":1497,"o":120.2584,"t":"2025-10-29T04:00:00Z","v":91052,"vw":117.322991},{"c":112.7,"h":114.83,"l":112.61,"n":836,"o":114.77,"t":"2025-10-30T04:00:00Z","v":50691,"vw":113.99089},{"c":116.29,"h":117.89,"l":115.2,"n":849,"o":116.43,"t":"2025-10-31T04:00:00Z","v":44979,"vw":116.370932},{"c":112.89,"h":114.27,"l":111.75,"n":873,"o":113.8,"t":"2025-11-03T05:00:00Z","v":27037,"vw":112.905586},{"c":106.73,"h":110.96,"l":105.48,"n":1162,"o":109.83,"t":"2025-11-04T05:00:00Z","v":38547,"vw":107.678191},{"c":110.02,"h":110.75,"l":108.51,"n":795,"o":108.69,"t":"2025-11-05T05:00:00Z","v":63382,"vw":109.824701},{"c":106.86,"h":109.01,"l":106.45,"n":635,"o":109.01,"t":"2025-11-06T05:00:00Z","v":34693,"vw":107.357807},{"c":109.92,"h":109.93,"l":105.74,"n":659,"o":106.12,"t":"2025-11-07T05:00:00Z","v":40063,"vw":108.413857},{"c":112.33,"h":112.61,"l":110.87,"n":682,"o":112.51,"t":"2025-11-10T05:00:00Z","v":48013,"vw":111.836468},{"c":108.91,"h":110.42,"l":108.89,"n":316,"o":110.3,"t":"2025-11-11T05:00:00Z","v":13447,"vw":109.509286},{"c":107.525,"h":111.03,"l":107.09,"n":577,"o":111.03,"t":"2025-11-12T05:00:00Z","v":17395,"vw":107.806133},{"c":103.8,"h":109.37,"l":103.66,"n":674,"o":108.44,"t":"2025-11-13T05:00:00Z","v":17669,"vw":105.146614},{"c":99.9,"h":103.09,"l":99.68,"n":1442,"o":100.99,"t":"2025-11-14T05:00:00Z","v":73445,"vw":101.568338},{"c":97.22,"h":101.6,"l":96.82,"n":1102,"o":99.6,"t":"2025-11-17T05:00:00Z","v":88213,"vw":98.907163},{"c":98.19,"h":99.18,"l":96.36,"n":1017,"o":97.1,"t":"2025-11-18T05:00:00Z","v":69072,"vw":97.89702},{"c":94.76,"h":97.7,"l":93.79,"n":917,"o":96.48,"t":"2025-11-19T05:00:00Z","v":56153,"vw":95.287826},{"c":91.45,"h":96.91,"l":91.0101,"n":1053,"o":96.85,"t":"2025-11-20T05:00:00Z","v":75023,"vw":93.287795},{"c":89.57,"h":90.5799,"l":87.25,"n":1822,"o":88.595,"t":"2025-11-21T05:00:00Z","v":89544,"vw":89.389024},{"c":94.4,"h":94.46,"l":90.3,"n":596,"o":90.99,"t":"2025-11-24T05:00:00Z","v":36366,"vw":92.784133},{"c":92.52,"h":92.79,"l":91.22,"n":820,"o":92.34,"t":"2025-11-25T05:00:00Z","v":38024,"vw":92.005877},{"c":95.23,"h":95.6304,"l":91.97,"n":755,"o":92.45,"t":"2025-11-26T05:00:00Z","v":41282,"vw":94.392418},{"c":95.93,"h":98.56,"l":95.66,"n":554,"o":98.56,"t":"2025-11-28T05:00:00Z","v":29456,"vw":97.547433},{"c":90.62,"h":91.67,"l":88.97,"n":662,"o":91.3,"t":"2025-12-01T05:00:00Z","v":28842,"vw":90.414763},{"c":96.48,"h":97.64,"l":93.7003,"n":750,"o":93.89,"t":"2025-12-02T05:00:00Z","v":30701,"vw":95.903151},{"c":98.52,"h":99.03,"l":97.38,"n":815,"o":97.7396,"t":"2025-12-03T05:00:00Z","v":32432,"vw":98.146589},{"c":98.07,"h":98.549,"l":96.5896,"n":338,"o":98.34,"t":"2025-12-04T05:00:00Z","v":9752,"vw":97.79727},{"c":94.6777,"h":96.44,"l":93.67,"n":441,"o":95.66,"t":"2025-12-05T05:00:00Z","v":11462,"vw":94.6616},{"c":96.21,"h":96.67,"l":95.06,"n":373,"o":96.67,"t":"2025-12-08T05:00:00Z","v":31773,"vw":95.571064},{"c":98.7,"h":100.26,"l":95.61,"n":689,"o":95.92,"t":"2025-12-09T05:00:00Z","v":24840,"vw":99.096288},{"c":98.04,"h":100,"l":97.14,"n":666,"o":97.39,"t":"2025-12-10T05:00:00Z","v":19403,"vw":98.018188},{"c":97.255,"h":97.255,"l":94.66,"n":449,"o":95.49,"t":"2025-12-11T05:00:00Z","v":13940,"vw":96.04197},{"c":95.605,"h":98.105,"l":94.8,"n":233,"o":97.86,"t":"2025-12-12T05:00:00Z","v":5199,"vw":96.610803},{"c":90.79,"h":95.07,"l":90.24,"n":806,"o":94.67,"t":"2025-12-15T05:00:00Z","v":35814,"vw":92.037498},{"c":92.76,"h":93.11,"l":92,"n":672,"o":92.03,"t":"2025-12-16T05:00:00Z","v":20175,"vw":92.676101},{"c":90.97,"h":95.45,"l":90.54,"n":682,"o":92.86,"t":"2025-12-17T05:00:00Z","v":13255,"vw":92.039662},{"c":89.82,"h":94.01,"l":89.53,"n":564,"o":93.67,"t":"2025-12-18T05:00:00Z","v":15844,"vw":91.043176},{"c":93.1199,"h":94.6,"l":92.51,"n":386,"o":93.15,"t":"2025-12-19T05:00:00Z","v":11795,"vw":93.184021},{"c":93.47,"h":95.28,"l":93.0955,"n":414,"o":95.28,"t":"2025-12-22T05:00:00Z","v":17652,"vw":94.209357},{"c":92.74,"h":93.24,"l":91.68,"n":176,"o":92.8,"t":"2025-12-23T05:00:00Z","v":4853,"vw":92.814059},{"c":92.37,"h":92.64,"l":91.73,"n":352,"o":92.33,"t":"2025-12-24T05:00:00Z","v":27175,"vw":92.363127},{"c":92.59,"h":94.22,"l":91.62,"n":912,"o":94.13,"t":"2025-12-26T05:00:00Z","v":52774,"vw":92.566966},{"c":92.14,"h":93.23,"l":92.1,"n":311,"o":92.6,"t":"2025-12-29T05:00:00Z","v":19949,"vw":92.811094},{"c":92.99,"h":94.62,"l":92.94,"n":680,"o":93.25,"t":"2025-12-30T05:00:00Z","v":50768,"vw":93.505596},{"c":92.68,"h":94.1,"l":92.33,"n":524,"o":94.08,"t":"2025-12-31T05:00:00Z","v":91705,"vw":92.83808},{"c":95.08,"h":96.35,"l":94.01,"n":648,"o":94.11,"t":"2026-01-02T05:00:00Z","v":82768,"vw":95.25116},{"c":99.8,"h":100.35,"l":97.86,"n":886,"o":98.16,"t":"2026-01-05T05:00:00Z","v":50056,"vw":99.351046},{"c":97.92,"h":99.75,"l":96.6,"n":1036,"o":99.62,"t":"2026-01-06T05:00:00Z","v":69547,"vw":98.175089},{"c":96.31,"h":97.08,"l":96.18,"n":375,"o":96.75,"t":"2026-01-07T05:00:00Z","v":11816,"vw":96.477433},{"c":96.14,"h":96.76,"l":95.52,"n":655,"o":95.59,"t":"2026-01-08T05:00:00Z","v":18548,"vw":96.198655},{"c":95.55,"h":97.21,"l":95.44,"n":528,"o":95.44,"t":"2026-01-09T05:00:00Z","v":13809,"vw":96.6352},{"c":96.84,"h":97.73,"l":96.16,"n":632,"o":96.16,"t":"2026-01-12T05:00:00Z","v":35826,"vw":97.118034},{"c":99.99,"h":100.09,"l":97.77,"n":756,"o":97.96,"t":"2026-01-13T05:00:00Z","v":29261,"vw":98.951083},{"c":103.52,"h":103.56,"l":101.08,"n":781,"o":101.24,"t":"2026-01-14T05:00:00Z","v":22339,"vw":102.64152},{"c":100.83,"h":102.55,"l":100.75,"n":686,"o":102.55,"t":"2026-01-15T05:00:00Z","v":23659,"vw":101.503202},{"c":101.21,"h":101.51,"l":99.9,"n":871,"o":101.39,"t":"2026-01-16T05:00:00Z","v":141665,"vw":101.245309},{"c":94.79,"h":96.236,"l":94.3764,"n":858,"o":96.22,"t":"2026-01-20T05:00:00Z","v":28279,"vw":95.118831},{"c":95.44,"h":95.66,"l":92.29,"n":1021,"o":94.71,"t":"2026-01-21T05:00:00Z","v":33747,"vw":94.750609},{"c":94.59,"h":95.1,"l":93.82,"n":732,"o":94.79,"t":"2026-01-22T05:00:00Z","v":31351,"vw":94.559918},{"c":94.71,"h":96.34,"l":93.87,"n":776,"o":94.8,"t":"2026-01-23T05:00:00Z","v":39945,"vw":94.985254},{"c":92.72,"h":93.96,"l":92.4,"n":599,"o":92.78,"t":"2026-01-26T05:00:00Z","v":19581,"vw":92.913784},{"c":94.52,"h":94.52,"l":92.42,"n":505,"o":93.37,"t":"2026-01-27T05:00:00Z","v":11941,"vw":93.093921},{"c":94.19,"h":95.35,"l":93.99,"n":586,"o":95.22,"t":"2026-01-28T05:00:00Z","v":16748,"vw":94.696872},{"c":88.96,"h":92.86,"l":88.105,"n":1278,"o":92.86,"t":"2026-01-29T05:00:00Z","v":41939,"vw":89.528138},{"c":88.63,"h":89.37,"l":87.295,"n":2079,"o":87.74,"t":"2026-01-30T05:00:00Z","v":98891,"vw":88.34082},{"c":82.56,"h":83.96,"l":82.28,"n":2210,"o":82.54,"t":"2026-02-02T05:00:00Z","v":137372,"vw":83.13667},{"c":80.87,"h":83,"l":77.13,"n":3005,"o":83,"t":"2026-02-03T05:00:00Z","v":108702,"vw":80.204156},{"c":77.69,"h":79.76,"l":76.3701,"n":3556,"o":79.62,"t":"2026-02-04T05:00:00Z","v":119236,"vw":77.839971},{"c":67.42,"h":74.72,"l":66.215,"n":5998,"o":74.09,"t":"2026-02-05T05:00:00Z","v":122809,"vw":70.037735},{"c":74.14,"h":75.58,"l":71.06,"n":3281,"o":71.11,"t":"2026-02-06T05:00:00Z","v":225527,"vw":73.931716},{"c":74.94,"h":75.32,"l":72.73,"n":1402,"o":72.95,"t":"2026-02-09T05:00:00Z","v":45753,"vw":74.301516},{"c":72.8,"h":74,"l":72.01,"n":989,"o":73.26,"t":"2026-02-10T05:00:00Z","v":33588,"vw":72.834525},{"c":71.46,"h":71.99,"l":69.62,"n":2100,"o":71.99,"t":"2026-02-11T05:00:00Z","v":102763,"vw":70.635972},{"c":69.19,"h":72.05,"l":69.04,"n":1378,"o":71.96,"t":"2026-02-12T05:00:00Z","v":35544,"vw":70.14042},{"c":72.8,"h":73.5,"l":70.78,"n":1027,"o":71.24,"t":"2026-02-13T05:00:00Z","v":65123,"vw":72.611844},{"c":71.72,"h":72.1,"l":70.47,"n":1072,"o":72,"t":"2026-02-17T05:00:00Z","v":45594,"vw":71.140747},{"c":70.06,"h":72.23,"l":69.9962,"n":980,"o":70.93,"t":"2026-02-18T05:00:00Z","v":25783,"vw":71.027481},{"c":71.04,"h":71.04,"l":69.613,"n":502,"o":69.613,"t":"2026-02-19T05:00:00Z","v":10839,"vw":70.396492},{"c":71.66,"h":71.97,"l":70.46,"n":1338,"o":70.86,"t":"2026-02-20T05:00:00Z","v":49275,"vw":71.417579},{"c":68.19,"h":70.05,"l":67.59,"n":1217,"o":69.9,"t":"2026-02-23T05:00:00Z","v":72231,"vw":68.432397},{"c":68.26,"h":68.495,"l":66.45,"n":1427,"o":66.67,"t":"2026-02-24T05:00:00Z","v":45924,"vw":67.450082},{"c":73.27,"h":73.45,"l":70.14,"n":1035,"o":70.59,"t":"2026-02-25T05:00:00Z","v":37497,"vw":71.991684},{"c":71.33,"h":72.12,"l":70.55,"n":954,"o":72.12,"t":"2026-02-26T05:00:00Z","v":159383,"vw":71.339808},{"c":69.47,"h":70.18,"l":68.94,"n":821,"o":70.07,"t":"2026-02-27T05:00:00Z","v":25185,"vw":69.626796},{"c":73.2,"h":73.7,"l":69.38,"n":1247,"o":69.38,"t":"2026-03-02T05:00:00Z","v":43686,"vw":72.854168},{"c":72.27,"h":72.89,"l":70.15,"n":888,"o":71.03,"t":"2026-03-03T05:00:00Z","v":37209,"vw":71.381212},{"c":77.25,"h":78.29,"l":75.56,"n":2258,"o":75.96,"t":"2026-03-04T05:00:00Z","v":173985,"vw":77.264275},{"c":75.4,"h":77,"l":74.75,"n":1249,"o":76.81,"t":"2026-03-05T05:00:00Z","v":74237,"vw":75.551938},{"c":72.09,"h":73.01,"l":71.75,"n":513,"o":72.965,"t":"2026-03-06T05:00:00Z","v":24389,"vw":72.381134},{"c":73.07,"h":73.49,"l":72.39,"n":782,"o":72.765,"t":"2026-03-09T04:00:00Z","v":58757,"vw":72.944817},{"c":74.14,"h":75.7,"l":73.43,"n":402,"o":75.02,"t":"2026-03-10T04:00:00Z","v":18631,"vw":74.69253},{"c":74.79,"h":75.43,"l":73.73,"n":579,"o":74.65,"t":"2026-03-11T04:00:00Z","v":43319,"vw":74.625768},{"c":74.55,"h":74.66,"l":73.53,"n":358,"o":74.44,"t":"2026-03-12T04:00:00Z","v":36200,"vw":74.411948},{"c":75.34,"h":78.23,"l":75.03,"n":1219,"o":77.3,"t":"2026-03-13T04:00:00Z","v":117817,"vw":76.785694},{"c":78.32,"h":78.73,"l":77.44,"n":454,"o":78.17,"t":"2026-03-16T04:00:00Z","v":25794,"vw":78.082013},{"c":78.92,"h":79.21,"l":77.76,"n":298,"o":78.02,"t":"2026-03-17T04:00:00Z","v":14726,"vw":78.208058},{"c":75.2,"h":76.76,"l":75.11,"n":876,"o":76.52,"t":"2026-03-18T04:00:00Z","v":55053,"vw":75.757328},{"c":74.35,"h":74.61,"l":72.75,"n":390,"o":73.25,"t":"2026-03-19T04:00:00Z","v":21785,"vw":73.593331},{"c":74.28,"h":74.66,"l":73.5217,"n":249,"o":74.66,"t":"2026-03-20T04:00:00Z","v":8468,"vw":73.895661},{"c":74.71,"h":75.72,"l":74.46,"n":320,"o":74.85,"t":"2026-03-23T04:00:00Z","v":13290,"vw":74.944176},{"c":73.29,"h":74.64,"l":73.03,"n":297,"o":74.64,"t":"2026-03-24T04:00:00Z","v":12093,"vw":73.621006},{"c":74.99,"h":75.9599,"l":74.79,"n":323,"o":75.9599,"t":"2026-03-25T04:00:00Z","v":18242,"vw":75.137501},{"c":72.51,"h":73.82,"l":72.235,"n":391,"o":73.35,"t":"2026-03-26T04:00:00Z","v":16055,"vw":72.875128},{"c":69.7876,"h":70.1801,"l":69.351,"n":353,"o":70.1801,"t":"2026-03-27T04:00:00Z","v":11099,"vw":69.718728},{"c":70.34,"h":71.79,"l":70.2039,"n":367,"o":71.79,"t":"2026-03-30T04:00:00Z","v":9755,"vw":71.123923},{"c":71.71,"h":71.76,"l":70.5,"n":433,"o":70.77,"t":"2026-03-31T04:00:00Z","v":46083,"vw":71.6435},{"c":72.0694,"h":73.115,"l":71.9,"n":254,"o":72.42,"t":"2026-04-01T04:00:00Z","v":10199,"vw":72.382989},{"c":70.92,"h":71.26,"l":69.7,"n":260,"o":69.74,"t":"2026-04-02T04:00:00Z","v":15039,"vw":70.821021},{"c":73.82,"h":74.05,"l":73.27,"n":505,"o":73.58,"t":"2026-04-06T04:00:00Z","v":92474,"vw":73.809673},{"c":73.0125,"h":73.0125,"l":71.83,"n":303,"o":72.47,"t":"2026-04-07T04:00:00Z","v":12304,"vw":72.223504},{"c":75.52,"h":76.81,"l":74.9844,"n":240,"o":76.66,"t":"2026-04-08T04:00:00Z","v":22899,"vw":75.57703},{"c":76.38,"h":76.68,"l":74.75,"n":251,"o":75.13,"t":"2026-04-09T04:00:00Z","v":10846,"vw":75.886429},{"c":77.466,"h":77.466,"l":76.49,"n":222,"o":76.58,"t":"2026-04-10T04:00:00Z","v":7725,"vw":77.111017},{"c":77.65,"h":77.72,"l":75.25,"n":209,"o":75.34,"t":"2026-04-13T04:00:00Z","v":8476,"vw":76.721282},{"c":78.63,"h":79.94,"l":78.27,"n":279,"o":78.81,"t":"2026-04-14T04:00:00Z","v":17956,"vw":79.073686},{"c":79.4,"h":79.4,"l":77.89,"n":247,"o":78.23,"t":"2026-04-15T04:00:00Z","v":9757,"vw":78.214422},{"c":79.79,"h":79.79,"l":77.52,"n":190,"o":77.52,"t":"2026-04-16T04:00:00Z","v":10017,"vw":79.096264},{"c":81.96,"h":82.81,"l":80.73,"n":346,"o":81.18,"t":"2026-04-17T04:00:00Z","v":141840,"vw":81.28822},{"c":80.8,"h":80.93,"l":79.18,"n":190,"o":79.681,"t":"2026-04-20T04:00:00Z","v":7090,"vw":79.962029},{"c":79.3357,"h":80.94,"l":79.2,"n":153,"o":80.4419,"t":"2026-04-21T04:00:00Z","v":6510,"vw":80.091187},{"c":83.5,"h":83.75,"l":83.11,"n":228,"o":83.11,"t":"2026-04-22T04:00:00Z","v":11530,"vw":83.499801},{"c":82.14,"h":83.17,"l":81.57,"n":300,"o":82.16,"t":"2026-04-23T04:00:00Z","v":17618,"vw":82.039484},{"c":82.1064,"h":82.83,"l":82,"n":232,"o":82.78,"t":"2026-04-24T04:00:00Z","v":15371,"vw":82.464688},{"c":81.29,"h":82.815,"l":80.94,"n":430,"o":82.185,"t":"2026-04-27T04:00:00Z","v":27625,"vw":81.288883},{"c":80.75,"h":80.75,"l":80.13,"n":107,"o":80.5,"t":"2026-04-28T04:00:00Z","v":1365,"vw":80.552},{"c":79.89,"h":81.31,"l":79.23,"n":243,"o":81.31,"t":"2026-04-29T04:00:00Z","v":12853,"vw":80.005194},{"c":80.85,"h":80.85,"l":80.6211,"n":98,"o":80.75,"t":"2026-04-30T04:00:00Z","v":2607,"vw":80.784164},{"c":82.96,"h":83.43,"l":82.81,"n":261,"o":82.86,"t":"2026-05-01T04:00:00Z","v":15549,"vw":83.019806},{"c":84.72,"h":85.17,"l":83.11,"n":759,"o":83.471,"t":"2026-05-04T04:00:00Z","v":42163,"vw":84.686328},{"c":86.37,"h":86.43,"l":85.79,"n":285,"o":85.79,"t":"2026-05-05T04:00:00Z","v":57764,"vw":86.361519},{"c":86.2,"h":86.69,"l":85.945,"n":232,"o":86.36,"t":"2026-05-06T04:00:00Z","v":9670,"vw":86.272874},{"c":84.79,"h":85.2911,"l":84.13,"n":422,"o":85.2911,"t":"2026-05-07T04:00:00Z","v":25184,"vw":84.662055},{"c":84.7271,"h":85.03,"l":84.03,"n":150,"o":84.14,"t":"2026-05-08T04:00:00Z","v":2508,"vw":84.549091},{"c":86.71,"h":86.84,"l":85.11,"n":190,"o":85.33,"t":"2026-05-11T04:00:00Z","v":4509,"vw":86.043794},{"c":85.49,"h":85.51,"l":84.5,"n":172,"o":85.44,"t":"2026-05-12T04:00:00Z","v":5481,"vw":85.374694},{"c":84.22,"h":84.65,"l":83.345,"n":279,"o":84.65,"t":"2026-05-13T04:00:00Z","v":17713,"vw":83.701079},{"c":86.17,"h":86.68,"l":84.295,"n":162,"o":84.295,"t":"2026-05-14T04:00:00Z","v":7426,"vw":85.46135},{"c":83.66,"h":83.66,"l":83.32,"n":146,"o":83.32,"t":"2026-05-15T04:00:00Z","v":5813,"vw":83.511591},{"c":81.22,"h":81.5401,"l":80.41,"n":289,"o":81.5401,"t":"2026-05-18T04:00:00Z","v":11195,"vw":80.969278},{"c":81.13,"h":81.2701,"l":80.5301,"n":147,"o":81.09,"t":"2026-05-19T04:00:00Z","v":4101,"vw":80.935163},{"c":82.1,"h":82.34,"l":81.52,"n":142,"o":81.52,"t":"2026-05-20T04:00:00Z","v":4796,"vw":81.959097},{"c":82.1259,"h":82.36,"l":81.2139,"n":94,"o":81.61,"t":"2026-05-21T04:00:00Z","v":3061,"vw":81.978725},{"c":80.1614,"h":81.06,"l":80.1614,"n":83,"o":80.925,"t":"2026-05-22T04:00:00Z","v":752,"vw":80.9925},{"c":80.26,"h":82.35,"l":80.055,"n":184,"o":81.61,"t":"2026-05-26T04:00:00Z","v":5053,"vw":80.818445},{"c":79.28,"h":79.58,"l":78.94,"n":118,"o":79.01,"t":"2026-05-27T04:00:00Z","v":3002,"vw":79.243556},{"c":77.52,"h":77.8254,"l":76.67,"n":211,"o":77,"t":"2026-05-28T04:00:00Z","v":6433,"vw":77.034984},{"c":77.58,"h":78.1,"l":76.69,"n":145,"o":76.76,"t":"2026-05-29T04:00:00Z","v":27029,"vw":77.604086},{"c":75.55,"h":75.92,"l":75.01,"n":208,"o":75.92,"t":"2026-06-01T04:00:00Z","v":6821,"vw":75.496944},{"c":71.01,"h":72.83,"l":70.79,"n":322,"o":72.83,"t":"2026-06-02T04:00:00Z","v":9608,"vw":71.536645},{"c":69.15,"h":70.725,"l":68.87,"n":292,"o":70.725,"t":"2026-06-03T04:00:00Z","v":35975,"vw":69.208807},{"c":67.21,"h":68,"l":66.68,"n":262,"o":66.75,"t":"2026-06-04T04:00:00Z","v":12701,"vw":67.443928},{"c":63.6911,"h":65.63,"l":62.55,"n":465,"o":65.63,"t":"2026-06-05T04:00:00Z","v":41539,"vw":64.092995},{"c":67.01,"h":67.52,"l":66.925,"n":299,"o":67.1999,"t":"2026-06-08T04:00:00Z","v":24600,"vw":67.129377},{"c":65.64,"h":65.9578,"l":64.34,"n":281,"o":65.91,"t":"2026-06-09T04:00:00Z","v":19142,"vw":65.359468},{"c":65.46,"h":66.33,"l":65.28,"n":285,"o":65.7,"t":"2026-06-10T04:00:00Z","v":17127,"vw":65.623049},{"c":67.19,"h":67.36,"l":65.93,"n":196,"o":66.3,"t":"2026-06-11T04:00:00Z","v":6897,"vw":66.834138},{"c":67.24,"h":68.02,"l":66.655,"n":237,"o":66.92,"t":"2026-06-12T04:00:00Z","v":10471,"vw":67.583112},{"c":70.43,"h":70.94,"l":70.3301,"n":189,"o":70.3301,"t":"2026-06-15T04:00:00Z","v":5233,"vw":70.625855},{"c":69.43,"h":69.7884,"l":69.38,"n":177,"o":69.67,"t":"2026-06-16T04:00:00Z","v":4555,"vw":69.607709},{"c":67.93,"h":70.149,"l":67.78,"n":399,"o":68.63,"t":"2026-06-17T04:00:00Z","v":23073,"vw":68.911831},{"c":66.55,"h":67.89,"l":65.8001,"n":346,"o":67.89,"t":"2026-06-18T04:00:00Z","v":138321,"vw":66.584975},{"c":68.06,"h":69.1301,"l":67.94,"n":160,"o":68.95,"t":"2026-06-22T04:00:00Z","v":4307,"vw":68.142311},{"c":65.82,"h":66.2,"l":65.66,"n":170,"o":65.8599,"t":"2026-06-23T04:00:00Z","v":4067,"vw":65.814478},{"c":63.24,"h":65.21,"l":62.59,"n":218,"o":65.21,"t":"2026-06-24T04:00:00Z","v":10497,"vw":63.721488},{"c":62.58,"h":64.52,"l":61.74,"n":238,"o":64.52,"t":"2026-06-25T04:00:00Z","v":23130,"vw":62.938522},{"c":63.03,"h":63.89,"l":62.47,"n":132,"o":62.47,"t":"2026-06-26T04:00:00Z","v":5254,"vw":63.349602},{"c":63.76,"h":63.86,"l":62.4,"n":194,"o":63.29,"t":"2026-06-29T04:00:00Z","v":10854,"vw":63.403465},{"c":62,"h":62.22,"l":61.45,"n":183,"o":61.77,"t":"2026-06-30T04:00:00Z","v":7711,"vw":61.795931},{"c":63.39,"h":63.6,"l":62,"n":173,"o":62,"t":"2026-07-01T04:00:00Z","v":8876,"vw":62.922202},{"c":64.9,"h":65.55,"l":64.72,"n":167,"o":65.3301,"t":"2026-07-02T04:00:00Z","v":4576,"vw":65.099662},{"c":67.23,"h":67.45,"l":64.98,"n":447,"o":65.08,"t":"2026-07-06T04:00:00Z","v":159929,"vw":67.216313},{"c":67.43,"h":67.73,"l":66.38,"n":528,"o":66.6,"t":"2026-07-07T04:00:00Z","v":55671,"vw":67.212772},{"c":65.69,"h":65.76,"l":64.94,"n":407,"o":65.25,"t":"2026-07-08T04:00:00Z","v":31023,"vw":65.326582},{"c":66.77,"h":66.793,"l":66.15,"n":112,"o":66.15,"t":"2026-07-09T04:00:00Z","v":7628,"vw":66.424808},{"c":67.485,"h":68.14,"l":67.31,"n":210,"o":67.79,"t":"2026-07-10T04:00:00Z","v":10212,"vw":67.600168},{"c":65.68,"h":66.35,"l":65.29,"n":492,"o":66.02,"t":"2026-07-13T04:00:00Z","v":39201,"vw":65.715144},{"c":68.21,"h":68.47,"l":67.21,"n":209,"o":67.4,"t":"2026-07-14T04:00:00Z","v":13298,"vw":67.90483},{"c":68.6043,"h":69.14,"l":68.46,"n":220,"o":68.99,"t":"2026-07-15T04:00:00Z","v":12482,"vw":68.758972},{"c":67.86,"h":68.43,"l":67.66,"n":230,"o":67.79,"t":"2026-07-16T04:00:00Z","v":11229,"vw":68.009993},{"c":67.7743,"h":67.94,"l":66.09,"n":196,"o":66.39,"t":"2026-07-17T04:00:00Z","v":11420,"vw":67.254849},{"c":68.81,"h":69.41,"l":67.83,"n":282,"o":68.1,"t":"2026-07-20T04:00:00Z","v":24780,"vw":69.005903},{"c":70.21,"h":70.69,"l":69.89,"n":224,"o":70.11,"t":"2026-07-21T04:00:00Z","v":16416,"vw":70.278779},{"c":69.64,"h":69.89,"l":69.3,"n":165,"o":69.3,"t":"2026-07-22T04:00:00Z","v":10720,"vw":69.662088},{"c":68.45,"h":68.81,"l":68.3,"n":311,"o":68.75,"t":"2026-07-23T04:00:00Z","v":20260,"vw":68.522052},{"c":67.7361,"h":67.77,"l":67.3,"n":130,"o":67.77,"t":"2026-07-24T04:00:00Z","v":5981,"vw":67.486669},{"c":68.61,"h":69.12,"l":68.17,"n":135,"o":69.12,"t":"2026-07-27T04:00:00Z","v":3771,"vw":68.531931},{"c":67.39,"h":67.41,"l":66.85,"n":135,"o":66.85,"t":"2026-07-28T04:00:00Z","v":38027,"vw":67.013709},{"c":67.1,"h":68.1,"l":67.07,"n":149,"o":67.76,"t":"2026-07-29T04:00:00Z","v":7572,"vw":67.642792},{"c":68.44,"h":68.44,"l":68.29,"n":101,"o":68.32,"t":"2026-07-30T04:00:00Z","v":1754,"vw":68.340464},{"c":66.42,"h":67.14,"l":65.89,"n":555,"o":67.14,"t":"2026-07-31T04:00:00Z","v":47824,"vw":66.219386},{"c":67.43,"h":67.62,"l":66.04,"n":249,"o":66.04,"t":"2026-08-03T04:00:00Z","v":12600,"vw":67.232663},{"c":67.82,"h":68,"l":67.29,"n":276,"o":67.34,"t":"2026-08-04T04:00:00Z","v":18419,"vw":67.761381},{"c":68.43,"h":68.53,"l":67.79,"n":635,"o":67.79,"t":"2026-08-05T04:00:00Z","v":59490,"vw":68.224389},{"c":68.09,"h":68.52,"l":67.82,"n":363,"o":67.82,"t":"2026-08-06T04:00:00Z","v":92599,"vw":68.082288},{"c":68.66,"h":68.955,"l":68.29,"n":204,"o":68.77,"t":"2026-08-07T04:00:00Z","v":9657,"vw":68.55877},{"c":67.54,"h":68.49,"l":67.34,"n":512,"o":68.49,"t":"2026-08-10T04:00:00Z","v":38166,"vw":67.671663},{"c":67.06,"h":67.49,"l":66.74,"n":179,"o":67.49,"t":"2026-08-11T04:00:00Z","v":13578,"vw":67.047151},{"c":66.93,"h":67.24,"l":66.88,"n":164,"o":67.24,"t":"2026-08-12T04:00:00Z","v":9147,"vw":66.967195},{"c":66.89,"h":67.36,"l":66.42,"n":115,"o":67.07,"t":"2026-08-13T04:00:00Z","v":2981,"vw":66.894188},{"c":66.47,"h":66.66,"l":66.03,"n":122,"o":66.0401,"t":"2026-08-14T04:00:00Z","v":2958,"vw":66.225861},{"c":67.92,"h":68.04,"l":67.225,"n":164,"o":67.235,"t":"2026-08-17T04:00:00Z","v":4688,"vw":67.616893},{"c":68.265,"h":68.69,"l":67.73,"n":152,"o":67.73,"t":"2026-08-18T04:00:00Z","v":6229,"vw":68.278194},{"c":72.35,"h":73.53,"l":68.65,"n":219,"o":68.69,"t":"2026-08-19T04:00:00Z","v":9550,"vw":71.393333},{"c":76.86,"h":76.9,"l":75.53,"n":156,"o":75.96,"t":"2026-08-20T04:00:00Z","v":7843,"vw":76.577867},{"c":81.4465,"h":82.14,"l":80.63,"n":255,"o":81.51,"t":"2026-08-21T04:00:00Z","v":12745,"vw":81.445129},{"c":83.23,"h":84.42,"l":82.41,"n":295,"o":83.53,"t":"2026-08-24T04:00:00Z","v":18713,"vw":83.6043},{"c":83.4,"h":83.7899,"l":82.59,"n":326,"o":83.15,"t":"2026-08-25T04:00:00Z","v":35526,"vw":83.487005},{"c":82.97,"h":82.97,"l":82.42,"n":113,"o":82.42,"t":"2026-08-26T04:00:00Z","v":3086,"vw":82.75884},{"c":84.46,"h":85.42,"l":83.5,"n":216,"o":83.72,"t":"2026-08-27T04:00:00Z","v":11457,"vw":84.742904},{"c":81.91,"h":84.33,"l":81.24,"n":400,"o":83.98,"t":"2026-08-28T04:00:00Z","v":28109,"vw":82.809139},{"c":83.38,"h":83.655,"l":82.16,"n":152,"o":82.6199,"t":"2026-08-31T04:00:00Z","v":7072,"vw":83.057311},{"c":81.65,"h":82.23,"l":80.99,"n":107,"o":82.23,"t":"2026-09-01T04:00:00Z","v":2251,"vw":81.456862},{"c":81.69,"h":81.78,"l":80.96,"n":144,"o":81.13,"t":"2026-09-02T04:00:00Z","v":19484,"vw":81.615869},{"c":86.44,"h":86.5,"l":82.93,"n":610,"o":82.93,"t":"2026-09-03T04:00:00Z","v":113510,"vw":86.377844},{"c":84.4,"h":84.4,"l":83.2,"n":189,"o":83.82,"t":"2026-09-04T04:00:00Z","v":10383,"vw":84.20955},{"c":82.87,"h":83.25,"l":82,"n":391,"o":82.73,"t":"2026-09-08T04:00:00Z","v":24226,"vw":82.51325},{"c":82.63,"h":83.77,"l":82.6,"n":306,"o":83.77,"t":"2026-09-09T04:00:00Z","v":22991,"vw":83.048242},{"c":81.46,"h":81.6901,"l":81.13,"n":166,"o":81.17,"t":"2026-09-10T04:00:00Z","v":7684,"vw":81.332347},{"c":81.6,"h":84.2109,"l":81.52,"n":121,"o":81.88,"t":"2026-09-11T04:00:00Z","v":2345,"vw":82.563066},{"c":83.49,"h":83.49,"l":82.81,"n":112,"o":82.86,"t":"2026-09-14T04:00:00Z","v":2426,"vw":83.271449},{"c":80.38,"h":81.3,"l":79.88,"n":522,"o":81.08,"t":"2026-09-15T04:00:00Z","v":38214,"vw":80.438513},{"c":80.3,"h":80.3,"l":79.78,"n":105,"o":79.78,"t":"2026-09-16T04:00:00Z","v":6085,"vw":80.258043},{"c":80.86,"h":81.095,"l":80.37,"n":123,"o":80.38,"t":"2026-09-17T04:00:00Z","v":6647,"vw":80.626289},{"c":85.79,"h":86,"l":83.62,"n":240,"o":83.62,"t":"2026-09-18T04:00:00Z","v":15713,"vw":85.398121},{"c":91.39,"h":91.39,"l":89.74,"n":212,"o":89.74,"t":"2026-09-21T04:00:00Z","v":10801,"vw":90.663649},{"c":91.11,"h":91.48,"l":90.55,"n":144,"o":90.58,"t":"2026-09-22T04:00:00Z","v":6044,"vw":91.132217},{"c":89.32,"h":90.54,"l":89.07,"n":147,"o":90.54,"t":"2026-09-23T04:00:00Z","v":3295,"vw":89.860152},{"c":89.11,"h":89.3101,"l":88.54,"n":112,"o":88.671,"t":"2026-09-24T04:00:00Z","v":2009,"vw":89.084614},{"c":88.68,"h":88.81,"l":87.9,"n":292,"o":88.53,"t":"2026-09-25T04:00:00Z","v":20431,"vw":88.331224},{"c":88.07,"h":88.46,"l":87.21,"n":154,"o":88.26,"t":"2026-09-28T04:00:00Z","v":6749,"vw":87.859778},{"c":88.32,"h":88.97,"l":88.11,"n":92,"o":88.97,"t":"2026-09-29T04:00:00Z","v":1634,"vw":88.43951},{"c":88.28,"h":89.95,"l":88.27,"n":114,"o":89.95,"t":"2026-09-30T04:00:00Z","v":4482,"vw":88.411501},{"c":89.45,"h":89.73,"l":88.175,"n":110,"o":88.175,"t":"2026-10-01T04:00:00Z","v":2717,"vw":89.252247},{"c":89,"h":91.51,"l":88.88,"n":98,"o":91.51,"t":"2026-10-02T04:00:00Z","v":2206,"vw":89.616903},{"c":90.52,"h":90.89,"l":89.99,"n":155,"o":90.89,"t":"2026-10-05T04:00:00Z","v":19253,"vw":90.505208},{"c":90.49,"h":91.19,"l":90.28,"n":108,"o":91.19,"t":"2026-10-06T04:00:00Z","v":8772,"vw":90.498603},{"c":88.06,"h":88.06,"l":87.9,"n":105,"o":87.91,"t":"2026-10-07T04:00:00Z","v":6058,"vw":87.929194},{"c":86.26,"h":87.28,"l":86.24,"n":233,"o":86.79,"t":"2026-10-08T04:00:00Z","v":21290,"vw":86.674219},{"c":86.89,"h":87.25,"l":86.89,"n":106,"o":87.25,"t":"2026-10-09T04:00:00Z","v":7336,"vw":87.05785},{"c":87.45,"h":87.45,"l":86.86,"n":80,"o":87.04,"t":"2026-10-12T04:00:00Z","v":2567,"vw":87.143558},{"c":87.84,"h":87.84,"l":87.6913,"n":74,"o":87.795,"t":"2026-10-13T04:00:00Z","v":3051,"vw":87.816452},{"c":86.34,"h":86.45,"l":86.08,"n":71,"o":86.45,"t":"2026-10-14T04:00:00Z","v":1782,"vw":86.238768},{"c":86.88,"h":87.129,"l":84.99,"n":104,"o":85,"t":"2026-10-15T04:00:00Z","v":5036,"vw":86.68171},{"c":86.1198,"h":87,"l":85.54,"n":118,"o":86.75,"t":"2026-10-16T04:00:00Z","v":35292,"vw":86.701243},{"c":86.43,"h":86.48,"l":86.35,"n":77,"o":86.48,"t":"2026-10-19T04:00:00Z","v":1483,"vw":86.424604},{"c":87.13,"h":87.13,"l":85.86,"n":109,"o":85.86,"t":"2026-10-20T04:00:00Z","v":2190,"vw":86.602506},{"c":89.24,"h":89.53,"l":88.24,"n":147,"o":88.24,"t":"2026-10-21T04:00:00Z","v":6072,"vw":89.162239},{"c":86.15,"h":86.18,"l":86.15,"n":51,"o":86.18,"t":"2026-10-22T04:00:00Z","v":1313,"vw":86.160101}],"volatilityBars":[{"c":87.1,"h":87.1,"l":87.1,"n":6,"o":87.1,"t":"2026-09-21T08:30:00Z","v":1000,"vw":87.1},{"c":89.81,"h":89.9,"l":89.74,"n":22,"o":89.74,"t":"2026-09-21T13:30:00Z","v":1564,"vw":89.856601},{"c":89.97,"h":89.97,"l":89.97,"n":4,"o":89.97,"t":"2026-09-21T14:00:00Z","v":256,"vw":89.97},{"c":90.94,"h":90.94,"l":90.94,"n":2,"o":90.94,"t":"2026-09-21T14:45:00Z","v":1000,"vw":90.94},{"c":90.89,"h":90.89,"l":90.89,"n":1,"o":90.89,"t":"2026-09-21T15:00:00Z","v":120,"vw":90.89},{"c":90.82,"h":90.82,"l":90.82,"n":3,"o":90.82,"t":"2026-09-21T15:30:00Z","v":300,"vw":90.82},{"c":90.841,"h":90.841,"l":90.84,"n":5,"o":90.841,"t":"2026-09-21T17:00:00Z","v":500,"vw":90.8406},{"c":90.73,"h":90.79,"l":90.73,"n":27,"o":90.79,"t":"2026-09-21T17:15:00Z","v":2999,"vw":90.780428},{"c":91.39,"h":91.39,"l":91.36,"n":10,"o":91.36,"t":"2026-09-21T19:45:00Z","v":950,"vw":91.368889},{"c":91.99,"h":91.99,"l":91.99,"n":1,"o":91.99,"t":"2026-09-21T21:00:00Z","v":1000,"vw":91.99},{"c":90.55,"h":90.58,"l":90.55,"n":9,"o":90.58,"t":"2026-09-22T13:30:00Z","v":322,"vw":90.560645},{"c":90.97,"h":90.97,"l":90.9,"n":3,"o":90.9,"t":"2026-09-22T13:45:00Z","v":301,"vw":90.946667},{"c":90.73,"h":90.73,"l":90.73,"n":2,"o":90.73,"t":"2026-09-22T14:30:00Z","v":300,"vw":90.73},{"c":90.9999,"h":90.9999,"l":90.9999,"n":1,"o":90.9999,"t":"2026-09-22T16:15:00Z","v":165,"vw":90.9999},{"c":91.015,"h":91.015,"l":91.015,"n":2,"o":91.015,"t":"2026-09-22T16:30:00Z","v":101,"vw":91.015},{"c":91.435,"h":91.45,"l":91.435,"n":2,"o":91.45,"t":"2026-09-22T17:15:00Z","v":200,"vw":91.4425},{"c":91.41,"h":91.4399,"l":91.41,"n":7,"o":91.4102,"t":"2026-09-22T17:30:00Z","v":857,"vw":91.421313},{"c":91.48,"h":91.48,"l":91.48,"n":2,"o":91.48,"t":"2026-09-22T18:00:00Z","v":116,"vw":91.48},{"c":91.2895,"h":91.3,"l":91.2895,"n":4,"o":91.3,"t":"2026-09-22T18:30:00Z","v":202,"vw":91.29475},{"c":91.38,"h":91.41,"l":91.38,"n":3,"o":91.41,"t":"2026-09-22T19:00:00Z","v":350,"vw":91.39},{"c":91.2,"h":91.2,"l":91.2,"n":3,"o":91.2,"t":"2026-09-22T19:30:00Z","v":161,"vw":91.2},{"c":91.1,"h":91.12,"l":91.04,"n":11,"o":91.04,"t":"2026-09-22T19:45:00Z","v":1012,"vw":91.088794},{"c":91.11,"h":91.11,"l":91.11,"n":4,"o":91.11,"t":"2026-09-22T20:00:00Z","v":1510,"vw":91.11},{"c":90.54,"h":90.54,"l":90.54,"n":1,"o":90.54,"t":"2026-09-23T13:45:00Z","v":1000,"vw":90.54},{"c":89.74,"h":89.84,"l":89.74,"n":6,"o":89.84,"t":"2026-09-23T14:00:00Z","v":204,"vw":89.79},{"c":89.07,"h":89.07,"l":89.07,"n":3,"o":89.07,"t":"2026-09-23T14:15:00Z","v":262,"vw":89.07},{"c":89.378,"h":89.378,"l":89.378,"n":2,"o":89.378,"t":"2026-09-23T15:15:00Z","v":336,"vw":89.378},{"c":89.13,"h":89.13,"l":89.13,"n":1,"o":89.13,"t":"2026-09-23T18:45:00Z","v":100,"vw":89.13},{"c":89.1235,"h":89.1235,"l":89.1235,"n":1,"o":89.1235,"t":"2026-09-23T19:15:00Z","v":194,"vw":89.1235},{"c":89.32,"h":89.32,"l":89.32,"n":5,"o":89.32,"t":"2026-09-23T20:00:00Z","v":336,"vw":89.32},{"c":88.671,"h":88.671,"l":88.671,"n":1,"o":88.671,"t":"2026-09-24T13:30:00Z","v":100,"vw":88.671},{"c":88.54,"h":88.54,"l":88.54,"n":1,"o":88.54,"t":"2026-09-24T14:45:00Z","v":100,"vw":88.54},{"c":89.0943,"h":89.1,"l":89.0943,"n":3,"o":89.1,"t":"2026-09-24T18:15:00Z","v":288,"vw":89.096293},{"c":89.31,"h":89.3101,"l":89.31,"n":2,"o":89.3101,"t":"2026-09-24T19:15:00Z","v":342,"vw":89.31005},{"c":89.11,"h":89.11,"l":89.11,"n":5,"o":89.11,"t":"2026-09-24T20:00:00Z","v":610,"vw":89.11},{"c":88.71,"h":88.71,"l":88.53,"n":4,"o":88.53,"t":"2026-09-25T13:30:00Z","v":375,"vw":88.62},{"c":88.61,"h":88.61,"l":88.36,"n":30,"o":88.44,"t":"2026-09-25T13:45:00Z","v":2275,"vw":88.47751},{"c":88.25,"h":88.34,"l":87.9,"n":82,"o":88.34,"t":"2026-09-25T14:00:00Z","v":8386,"vw":88.051757},{"c":88.37,"h":88.57,"l":88.37,"n":11,"o":88.57,"t":"2026-09-25T14:30:00Z","v":1100,"vw":88.509091},{"c":88.29,"h":88.46,"l":88.25,"n":8,"o":88.25,"t":"2026-09-25T14:45:00Z","v":725,"vw":88.385714},{"c":88.49,"h":88.58,"l":88.49,"n":8,"o":88.58,"t":"2026-09-25T15:00:00Z","v":700,"vw":88.52},{"c":88.22,"h":88.44,"l":88.22,"n":4,"o":88.44,"t":"2026-09-25T15:30:00Z","v":269,"vw":88.33},{"c":88.03,"h":88.08,"l":88.03,"n":7,"o":88.08,"t":"2026-09-25T15:45:00Z","v":536,"vw":88.044},{"c":88.81,"h":88.81,"l":88.81,"n":1,"o":88.81,"t":"2026-09-25T16:15:00Z","v":100,"vw":88.81},{"c":88.41,"h":88.41,"l":88.41,"n":1,"o":88.41,"t":"2026-09-25T17:30:00Z","v":100,"vw":88.41},{"c":88.47,"h":88.47,"l":88.45,"n":5,"o":88.45,"t":"2026-09-25T17:45:00Z","v":500,"vw":88.454},{"c":88.54,"h":88.55,"l":88.54,"n":5,"o":88.55,"t":"2026-09-25T18:00:00Z","v":500,"vw":88.542},{"c":88.62,"h":88.71,"l":88.62,"n":5,"o":88.71,"t":"2026-09-25T18:15:00Z","v":700,"vw":88.667143},{"c":88.615,"h":88.615,"l":88.615,"n":1,"o":88.615,"t":"2026-09-25T18:30:00Z","v":125,"vw":88.615},{"c":88.77,"h":88.79,"l":88.71,"n":9,"o":88.71,"t":"2026-09-25T19:45:00Z","v":1593,"vw":88.76869},{"c":88.68,"h":88.68,"l":88.68,"n":4,"o":88.68,"t":"2026-09-25T20:00:00Z","v":1134,"vw":88.68},{"c":88.39,"h":88.46,"l":88.11,"n":23,"o":88.26,"t":"2026-09-28T13:30:00Z","v":1161,"vw":88.269488},{"c":88.05,"h":88.05,"l":88.05,"n":1,"o":88.05,"t":"2026-09-28T14:00:00Z","v":100,"vw":88.05},{"c":88.1099,"h":88.1099,"l":88.1099,"n":1,"o":88.1099,"t":"2026-09-28T14:15:00Z","v":227,"vw":88.1099},{"c":87.52,"h":87.911,"l":87.52,"n":3,"o":87.911,"t":"2026-09-28T14:30:00Z","v":311,"vw":87.650333},{"c":87.35,"h":87.35,"l":87.21,"n":15,"o":87.21,"t":"2026-09-28T14:45:00Z","v":1179,"vw":87.31875},{"c":87.68,"h":87.68,"l":87.5,"n":14,"o":87.5,"t":"2026-09-28T15:15:00Z","v":1460,"vw":87.574615},{"c":87.9205,"h":87.9205,"l":87.9205,"n":2,"o":87.9205,"t":"2026-09-28T15:45:00Z","v":138,"vw":87.9205},{"c":88.1,"h":88.1,"l":88.1,"n":2,"o":88.1,"t":"2026-09-28T16:15:00Z","v":114,"vw":88.1},{"c":88.33,"h":88.33,"l":88.33,"n":3,"o":88.33,"t":"2026-09-28T19:00:00Z","v":228,"vw":88.33},{"c":88.07,"h":88.07,"l":88.07,"n":4,"o":88.07,"t":"2026-09-28T20:00:00Z","v":1049,"vw":88.07},{"c":88.97,"h":88.97,"l":88.97,"n":1,"o":88.97,"t":"2026-09-29T13:30:00Z","v":100,"vw":88.97},{"c":88.685,"h":88.685,"l":88.685,"n":1,"o":88.685,"t":"2026-09-29T14:00:00Z","v":262,"vw":88.685},{"c":88.11,"h":88.11,"l":88.11,"n":1,"o":88.11,"t":"2026-09-29T18:00:00Z","v":100,"vw":88.11},{"c":88.22,"h":88.22,"l":88.22,"n":1,"o":88.22,"t":"2026-09-29T18:30:00Z","v":100,"vw":88.22},{"c":88.22,"h":88.22,"l":88.22,"n":1,"o":88.22,"t":"2026-09-29T19:45:00Z","v":100,"vw":88.22},{"c":88.32,"h":88.32,"l":88.32,"n":5,"o":88.32,"t":"2026-09-29T20:00:00Z","v":343,"vw":88.32},{"c":89.12,"h":89.95,"l":89.12,"n":10,"o":89.95,"t":"2026-09-30T13:30:00Z","v":209,"vw":89.537065},{"c":88.54,"h":88.54,"l":88.54,"n":1,"o":88.54,"t":"2026-09-30T15:00:00Z","v":100,"vw":88.54},{"c":88.99,"h":88.99,"l":88.99,"n":1,"o":88.99,"t":"2026-09-30T16:00:00Z","v":120,"vw":88.99},{"c":88.93,"h":88.93,"l":88.93,"n":2,"o":88.93,"t":"2026-09-30T16:30:00Z","v":195,"vw":88.93},{"c":88.385,"h":88.385,"l":88.385,"n":1,"o":88.385,"t":"2026-09-30T19:15:00Z","v":100,"vw":88.385},{"c":88.55,"h":88.55,"l":88.5,"n":5,"o":88.5,"t":"2026-09-30T19:30:00Z","v":308,"vw":88.52},{"c":88.27,"h":88.27,"l":88.27,"n":9,"o":88.27,"t":"2026-09-30T19:45:00Z","v":745,"vw":88.27},{"c":88.28,"h":88.28,"l":88.28,"n":4,"o":88.28,"t":"2026-09-30T20:00:00Z","v":2423,"vw":88.28},{"c":88.41,"h":88.41,"l":88.175,"n":2,"o":88.175,"t":"2026-10-01T13:30:00Z","v":200,"vw":88.2925},{"c":88.8701,"h":88.8701,"l":88.8701,"n":3,"o":88.8701,"t":"2026-10-01T15:15:00Z","v":179,"vw":88.8701},{"c":88.78,"h":88.78,"l":88.78,"n":2,"o":88.78,"t":"2026-10-01T15:45:00Z","v":101,"vw":88.78},{"c":89.73,"h":89.73,"l":89.73,"n":3,"o":89.73,"t":"2026-10-01T17:30:00Z","v":102,"vw":89.73},{"c":89.43,"h":89.43,"l":89.43,"n":6,"o":89.43,"t":"2026-10-01T19:45:00Z","v":529,"vw":89.43},{"c":89.45,"h":89.45,"l":89.45,"n":4,"o":89.45,"t":"2026-10-01T20:00:00Z","v":874,"vw":89.45},{"c":91.51,"h":91.51,"l":91.51,"n":2,"o":91.51,"t":"2026-10-02T13:45:00Z","v":300,"vw":91.51},{"c":90.3473,"h":90.3473,"l":90.3473,"n":1,"o":90.3473,"t":"2026-10-02T15:15:00Z","v":100,"vw":90.3473},{"c":89.871,"h":89.951,"l":89.871,"n":2,"o":89.951,"t":"2026-10-02T16:45:00Z","v":200,"vw":89.911},{"c":88.9201,"h":88.9201,"l":88.9201,"n":1,"o":88.9201,"t":"2026-10-02T19:00:00Z","v":103,"vw":88.9201},{"c":88.941,"h":88.941,"l":88.88,"n":2,"o":88.88,"t":"2026-10-02T19:45:00Z","v":200,"vw":88.9105},{"c":89,"h":89,"l":89,"n":3,"o":89,"t":"2026-10-02T20:00:00Z","v":791,"vw":89},{"c":90.74,"h":90.74,"l":90.74,"n":3,"o":90.74,"t":"2026-10-05T12:45:00Z","v":300,"vw":90.74},{"c":90.89,"h":90.89,"l":90.89,"n":8,"o":90.89,"t":"2026-10-05T13:30:00Z","v":158,"vw":90.89},{"c":90.455,"h":90.455,"l":90.44,"n":2,"o":90.44,"t":"2026-10-05T14:45:00Z","v":200,"vw":90.4475},{"c":90.09,"h":90.13,"l":90.09,"n":3,"o":90.13,"t":"2026-10-05T15:30:00Z","v":300,"vw":90.103333},{"c":89.99,"h":89.99,"l":89.99,"n":1,"o":89.99,"t":"2026-10-05T16:45:00Z","v":100,"vw":89.99},{"c":90.51,"h":90.52,"l":90.45,"n":52,"o":90.45,"t":"2026-10-05T19:45:00Z","v":7449,"vw":90.501508},{"c":90.52,"h":90.52,"l":90.52,"n":3,"o":90.52,"t":"2026-10-05T20:00:00Z","v":10362,"vw":90.52},{"c":91.19,"h":91.19,"l":91.19,"n":2,"o":91.19,"t":"2026-10-06T13:30:00Z","v":110,"vw":91.19},{"c":90.86,"h":90.86,"l":90.86,"n":2,"o":90.86,"t":"2026-10-06T14:15:00Z","v":113,"vw":90.86},{"c":91.11,"h":91.11,"l":91.11,"n":3,"o":91.11,"t":"2026-10-06T15:15:00Z","v":131,"vw":91.11},{"c":90.57,"h":90.57,"l":90.57,"n":2,"o":90.57,"t":"2026-10-06T16:00:00Z","v":130,"vw":90.57},{"c":90.58,"h":90.58,"l":90.58,"n":1,"o":90.58,"t":"2026-10-06T16:15:00Z","v":100,"vw":90.58},{"c":90.47,"h":90.47,"l":90.42,"n":6,"o":90.42,"t":"2026-10-06T16:30:00Z","v":500,"vw":90.4575},{"c":90.42,"h":90.42,"l":90.42,"n":3,"o":90.42,"t":"2026-10-06T16:45:00Z","v":410,"vw":90.42},{"c":90.28,"h":90.28,"l":90.28,"n":2,"o":90.28,"t":"2026-10-06T17:00:00Z","v":200,"vw":90.28},{"c":90.48,"h":90.48,"l":90.48,"n":1,"o":90.48,"t":"2026-10-06T17:30:00Z","v":100,"vw":90.48},{"c":90.5,"h":90.57,"l":90.43,"n":10,"o":90.43,"t":"2026-10-06T19:45:00Z","v":1500,"vw":90.458},{"c":90.49,"h":90.49,"l":90.49,"n":3,"o":90.49,"t":"2026-10-06T20:00:00Z","v":5169,"vw":90.49},{"c":87.92,"h":87.92,"l":87.92,"n":3,"o":87.92,"t":"2026-10-07T13:15:00Z","v":188,"vw":87.92},{"c":87.9,"h":87.94,"l":87.9,"n":20,"o":87.91,"t":"2026-10-07T13:30:00Z","v":4709,"vw":87.910763},{"c":88.06,"h":88.06,"l":88.06,"n":1,"o":88.06,"t":"2026-10-07T16:30:00Z","v":100,"vw":88.06},{"c":88.06,"h":88.06,"l":88.06,"n":1,"o":88.06,"t":"2026-10-07T19:00:00Z","v":100,"vw":88.06},{"c":88.06,"h":88.06,"l":88.06,"n":5,"o":88.06,"t":"2026-10-07T20:00:00Z","v":452,"vw":88.06},{"c":86.69,"h":86.69,"l":86.69,"n":2,"o":86.69,"t":"2026-10-08T12:45:00Z","v":200,"vw":86.69},{"c":86.79,"h":86.79,"l":86.79,"n":2,"o":86.79,"t":"2026-10-08T13:30:00Z","v":164,"vw":86.79},{"c":86.73,"h":86.73,"l":86.73,"n":1,"o":86.73,"t":"2026-10-08T13:45:00Z","v":200,"vw":86.73},{"c":87.27,"h":87.28,"l":87.27,"n":4,"o":87.28,"t":"2026-10-08T14:45:00Z","v":1006,"vw":87.272985},{"c":86.71,"h":86.9,"l":86.71,"n":94,"o":86.89,"t":"2026-10-08T15:00:00Z","v":11372,"vw":86.851385},{"c":86.59,"h":86.61,"l":86.59,"n":8,"o":86.61,"t":"2026-10-08T15:15:00Z","v":800,"vw":86.5925},{"c":86.245,"h":86.35,"l":86.24,"n":25,"o":86.28,"t":"2026-10-08T19:45:00Z","v":3794,"vw":86.319059},{"c":86.26,"h":86.26,"l":86.26,"n":3,"o":86.26,"t":"2026-10-08T20:00:00Z","v":2843,"vw":86.26},{"c":87.87,"h":87.87,"l":87.87,"n":4,"o":87.87,"t":"2026-10-09T11:45:00Z","v":931,"vw":87.87},{"c":87.25,"h":87.25,"l":87.25,"n":9,"o":87.25,"t":"2026-10-09T13:30:00Z","v":2077,"vw":87.25},{"c":87.055,"h":87.055,"l":87.02,"n":3,"o":87.03,"t":"2026-10-09T13:45:00Z","v":992,"vw":87.028241},{"c":87.07,"h":87.071,"l":87.07,"n":6,"o":87.071,"t":"2026-10-09T18:45:00Z","v":739,"vw":87.070542},{"c":86.93,"h":86.93,"l":86.93,"n":2,"o":86.93,"t":"2026-10-09T19:45:00Z","v":300,"vw":86.93},{"c":86.89,"h":86.89,"l":86.89,"n":4,"o":86.89,"t":"2026-10-09T20:00:00Z","v":1859,"vw":86.89},{"c":87.09,"h":87.09,"l":87.09,"n":3,"o":87.09,"t":"2026-10-12T13:15:00Z","v":200,"vw":87.09},{"c":87.06,"h":87.06,"l":87.04,"n":6,"o":87.04,"t":"2026-10-12T13:30:00Z","v":525,"vw":87.048},{"c":87.4,"h":87.4,"l":87.4,"n":1,"o":87.4,"t":"2026-10-12T14:00:00Z","v":156,"vw":87.4},{"c":87.08,"h":87.08,"l":87.08,"n":2,"o":87.08,"t":"2026-10-12T14:45:00Z","v":300,"vw":87.08},{"c":87.031,"h":87.031,"l":87.031,"n":2,"o":87.031,"t":"2026-10-12T18:00:00Z","v":125,"vw":87.031},{"c":86.866,"h":86.866,"l":86.86,"n":3,"o":86.8601,"t":"2026-10-12T19:15:00Z","v":500,"vw":86.86244},{"c":87.45,"h":87.45,"l":87.45,"n":3,"o":87.45,"t":"2026-10-12T20:00:00Z","v":585,"vw":87.45},{"c":87.795,"h":87.795,"l":87.795,"n":1,"o":87.795,"t":"2026-10-13T17:00:00Z","v":100,"vw":87.795},{"c":87.6913,"h":87.6913,"l":87.6913,"n":1,"o":87.6913,"t":"2026-10-13T18:15:00Z","v":188,"vw":87.6913},{"c":87.79,"h":87.79,"l":87.79,"n":1,"o":87.79,"t":"2026-10-13T19:00:00Z","v":100,"vw":87.79},{"c":87.77,"h":87.77,"l":87.77,"n":1,"o":87.77,"t":"2026-10-13T19:30:00Z","v":205,"vw":87.77},{"c":87.84,"h":87.84,"l":87.84,"n":3,"o":87.84,"t":"2026-10-13T20:00:00Z","v":1609,"vw":87.84},{"c":86.45,"h":86.45,"l":86.45,"n":1,"o":86.45,"t":"2026-10-14T15:15:00Z","v":100,"vw":86.45},{"c":86.2693,"h":86.2693,"l":86.2693,"n":1,"o":86.2693,"t":"2026-10-14T16:00:00Z","v":397,"vw":86.2693},{"c":86.32,"h":86.32,"l":86.32,"n":2,"o":86.32,"t":"2026-10-14T17:30:00Z","v":115,"vw":86.32},{"c":86.08,"h":86.08,"l":86.08,"n":2,"o":86.08,"t":"2026-10-14T18:30:00Z","v":402,"vw":86.08},{"c":86.23,"h":86.23,"l":86.23,"n":2,"o":86.23,"t":"2026-10-14T19:45:00Z","v":180,"vw":86.23},{"c":86.34,"h":86.34,"l":86.34,"n":3,"o":86.34,"t":"2026-10-14T20:00:00Z","v":239,"vw":86.34},{"c":84.99,"h":85,"l":84.99,"n":5,"o":85,"t":"2026-10-15T13:30:00Z","v":451,"vw":84.994808},{"c":86.9201,"h":87.01,"l":86.9201,"n":4,"o":87.01,"t":"2026-10-15T16:00:00Z","v":504,"vw":86.966115},{"c":87.129,"h":87.129,"l":87.129,"n":1,"o":87.129,"t":"2026-10-15T17:30:00Z","v":166,"vw":87.129},{"c":86.711,"h":86.711,"l":86.71,"n":3,"o":86.71,"t":"2026-10-15T18:30:00Z","v":797,"vw":86.710128},{"c":86.841,"h":86.841,"l":86.841,"n":1,"o":86.841,"t":"2026-10-15T18:45:00Z","v":100,"vw":86.841},{"c":86.93,"h":86.93,"l":86.89,"n":5,"o":86.9,"t":"2026-10-15T19:45:00Z","v":515,"vw":86.908},{"c":86.88,"h":86.88,"l":86.88,"n":6,"o":86.88,"t":"2026-10-15T20:00:00Z","v":1801,"vw":86.88},{"c":86.63,"h":86.63,"l":86.51,"n":16,"o":86.52,"t":"2026-10-16T13:15:00Z","v":3400,"vw":86.567353},{"c":86.74,"h":86.75,"l":86.57,"n":11,"o":86.75,"t":"2026-10-16T13:30:00Z","v":28805,"vw":86.74448},{"c":86.39,"h":86.39,"l":86.39,"n":2,"o":86.39,"t":"2026-10-16T14:00:00Z","v":300,"vw":86.39},{"c":87,"h":87,"l":87,"n":3,"o":87,"t":"2026-10-16T14:15:00Z","v":200,"vw":87},{"c":86.75,"h":86.8501,"l":86.75,"n":3,"o":86.8501,"t":"2026-10-16T14:45:00Z","v":485,"vw":86.828339},{"c":86.205,"h":86.205,"l":86.205,"n":1,"o":86.205,"t":"2026-10-16T15:30:00Z","v":100,"vw":86.205},{"c":86.16,"h":86.16,"l":86.16,"n":1,"o":86.16,"t":"2026-10-16T15:45:00Z","v":100,"vw":86.16},{"c":86.1,"h":86.1,"l":86.1,"n":1,"o":86.1,"t":"2026-10-16T17:30:00Z","v":100,"vw":86.1},{"c":85.91,"h":85.91,"l":85.91,"n":2,"o":85.91,"t":"2026-10-16T18:30:00Z","v":746,"vw":85.91},{"c":85.54,"h":85.64,"l":85.54,"n":3,"o":85.64,"t":"2026-10-16T18:45:00Z","v":222,"vw":85.59},{"c":85.86,"h":85.86,"l":85.69,"n":5,"o":85.71,"t":"2026-10-16T19:00:00Z","v":320,"vw":85.753333},{"c":86.48,"h":86.48,"l":86.48,"n":1,"o":86.48,"t":"2026-10-19T17:30:00Z","v":200,"vw":86.48},{"c":86.35,"h":86.35,"l":86.35,"n":1,"o":86.35,"t":"2026-10-19T17:45:00Z","v":200,"vw":86.35},{"c":86.43,"h":86.43,"l":86.43,"n":4,"o":86.43,"t":"2026-10-19T20:00:00Z","v":715,"vw":86.43},{"c":85.89,"h":85.89,"l":85.86,"n":4,"o":85.86,"t":"2026-10-20T13:30:00Z","v":242,"vw":85.875},{"c":86.68,"h":86.68,"l":86.46,"n":7,"o":86.46,"t":"2026-10-20T13:45:00Z","v":601,"vw":86.581667},{"c":86.9,"h":86.9,"l":86.65,"n":7,"o":86.67,"t":"2026-10-20T14:00:00Z","v":601,"vw":86.721667},{"c":87.13,"h":87.13,"l":87.13,"n":4,"o":87.13,"t":"2026-10-20T20:00:00Z","v":167,"vw":87.13},{"c":88.24,"h":88.24,"l":88.24,"n":6,"o":88.24,"t":"2026-10-21T13:30:00Z","v":124,"vw":88.24},{"c":88.8,"h":88.8,"l":88.74,"n":4,"o":88.74,"t":"2026-10-21T14:15:00Z","v":415,"vw":88.785},{"c":88.71,"h":88.71,"l":88.71,"n":1,"o":88.71,"t":"2026-10-21T14:30:00Z","v":100,"vw":88.71},{"c":89.26,"h":89.38,"l":89.22,"n":7,"o":89.22,"t":"2026-10-21T14:45:00Z","v":437,"vw":89.286667},{"c":89.4,"h":89.53,"l":89.35,"n":22,"o":89.35,"t":"2026-10-21T15:00:00Z","v":1560,"vw":89.427},{"c":89.16,"h":89.2047,"l":89.16,"n":2,"o":89.2047,"t":"2026-10-21T15:15:00Z","v":660,"vw":89.197927},{"c":89.17,"h":89.17,"l":89.17,"n":1,"o":89.17,"t":"2026-10-21T17:00:00Z","v":100,"vw":89.17},{"c":89.45,"h":89.45,"l":89.45,"n":1,"o":89.45,"t":"2026-10-21T18:30:00Z","v":100,"vw":89.45},{"c":88.9,"h":88.9,"l":88.9,"n":3,"o":88.9,"t":"2026-10-21T19:00:00Z","v":562,"vw":88.9},{"c":89.07,"h":89.07,"l":89.07,"n":1,"o":89.07,"t":"2026-10-21T19:15:00Z","v":100,"vw":89.07},{"c":89.22,"h":89.23,"l":89.22,"n":9,"o":89.23,"t":"2026-10-21T19:45:00Z","v":563,"vw":89.22375},{"c":89.24,"h":89.24,"l":89.24,"n":6,"o":89.24,"t":"2026-10-21T20:00:00Z","v":836,"vw":89.24},{"c":86.18,"h":86.18,"l":86.18,"n":3,"o":86.18,"t":"2026-10-22T16:00:00Z","v":300,"vw":86.18},{"c":86.15,"h":86.15,"l":86.15,"n":1,"o":86.15,"t":"2026-10-22T16:15:00Z","v":591,"vw":86.15}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.29827868852459,"strike":93.38360655737705,"iv":0.37735213114754096,"gamma":0.034640983606557374,"theta":-0.05233409836065574,"vega":0.07704360655737705,"rho":0.01562672117209616,"breakevenPct":9.903523210564865},{"delta":0.3,"premium":1.6529532967032965,"strike":91.89835164835165,"iv":0.37747967032967034,"gamma":0.0379032967032967,"theta":-0.05751510989010989,"vega":0.08442692307692308,"rho":0.01873142519351623,"breakevenPct":8.59118391764938},{"delta":0.35,"premium":2.0369393139841687,"strike":90.54353562005277,"iv":0.3767065963060686,"gamma":0.04047598944591029,"theta":-0.061395514511873354,"vega":0.0897976253298153,"rho":0.021819064493890008,"breakevenPct":7.464277346531559},{"delta":0.4,"premium":2.4663043478260875,"strike":89.28985507246377,"iv":0.3778463768115942,"gamma":0.04203913043478261,"theta":-0.06447536231884057,"vega":0.09368840579710146,"rho":0.02488765404209921,"breakevenPct":6.507439837829194},{"delta":0.45,"premium":2.9377684964200474,"strike":88.09307875894989,"iv":0.37959761336515513,"gamma":0.04293484486873508,"theta":-0.0667417661097852,"vega":0.0960417661097852,"rho":0.02793272043078416,"breakevenPct":5.665522060789225},{"delta":0.5,"premium":3.4647196261682245,"strike":86.92056074766356,"iv":0.3818144859813084,"gamma":0.04305233644859813,"theta":-0.06803971962616823,"vega":0.09686028037383178,"rho":0.030952233086416647,"breakevenPct":4.916169905782666},{"delta":0.55,"premium":4.055941176470589,"strike":85.75058823529412,"iv":0.38454941176470586,"gamma":0.042300470588235294,"theta":-0.06835035294117647,"vega":0.09600094117647058,"rho":0.033933871330661766,"breakevenPct":4.2443754054146225},{"delta":0.6,"premium":4.714233576642336,"strike":84.55961070559611,"iv":0.3872377128953771,"gamma":0.04099537712895377,"theta":-0.06759172749391727,"vega":0.09365498783454988,"rho":0.0368697773515996,"breakevenPct":3.6260525620875654},{"delta":0.65,"premium":5.449014778325124,"strike":83.33497536945812,"iv":0.38976650246305417,"gamma":0.03910246305418719,"theta":-0.06580344827586207,"vega":0.08980591133004925,"rho":0.03975955200340231,"breakevenPct":3.0574464861094},{"delta":0.7,"premium":6.344277929155312,"strike":82.00817438692098,"iv":0.39664359673024524,"gamma":0.03612043596730246,"theta":-0.06351307901907358,"vega":0.08443433242506813,"rho":0.04254160156748405,"breakevenPct":2.5565319977670153},{"delta":0.75,"premium":7.370769230769232,"strike":80.57230769230769,"iv":0.4015529230769231,"gamma":0.032545230769230764,"theta":-0.059459692307692304,"vega":0.07709046153846152,"rho":0.04522830705766936,"breakevenPct":2.081342917094503},{"delta":0.8,"premium":8.70759493670886,"strike":78.87341772151899,"iv":0.41338101265822785,"gamma":0.027845569620253162,"theta":-0.05492151898734177,"vega":0.06796708860759493,"rho":0.0476945250284227,"breakevenPct":1.6610709903979544},{"delta":0.85,"premium":10.682307692307694,"strike":76.58461538461539,"iv":0.43924615384615384,"gamma":0.02180307692307692,"theta":-0.04954,"vega":0.05655846153846153,"rho":0.04967174241984566,"breakevenPct":1.2964864502879514},{"delta":0.9,"premium":13.03862559241706,"strike":73.8957345971564,"iv":0.4560345971563981,"gamma":0.015860189573459717,"theta":-0.04039526066350712,"vega":0.04259099526066351,"rho":0.051348584581775956,"breakevenPct":0.9104587226621665}],"put":[{"delta":0.15,"premium":0.9486029952727556,"strike":75.97205990545511,"iv":0.4715826377251818,"gamma":0.020298736213694296,"theta":-0.04417627238741114,"vega":0.0567938503969571,"rho":-0.011556597325484306,"breakevenPct":12.915314091488858},{"delta":0.2,"premium":1.2114292038855214,"strike":78.74286135923681,"iv":0.4215778799256814,"gamma":0.027285768020632952,"theta":-0.047253225314179324,"vega":0.06796125908795277,"rho":-0.015342816015388502,"breakevenPct":10.004141433138381},{"delta":0.25,"premium":1.5635922330097087,"strike":80.50485436893204,"iv":0.4068611650485437,"gamma":0.03216310679611651,"theta":-0.05156019417475728,"vega":0.0770747572815534,"rho":-0.01915748616393221,"breakevenPct":8.367658576990918},{"delta":0.3,"premium":1.9665966386554623,"strike":81.9719887955182,"iv":0.4003728291316527,"gamma":0.035735574229691876,"theta":-0.05532156862745098,"vega":0.08445994397759103,"rho":-0.022988409392102605,"breakevenPct":7.132452516700238},{"delta":0.35,"premium":2.4292729591836735,"strike":83.27806122448979,"iv":0.39834923469387756,"gamma":0.03827270408163265,"theta":-0.05821709183673469,"vega":0.0898454081632653,"rho":-0.026847107381913517,"breakevenPct":6.153466900399172},{"delta":0.4,"premium":2.914320987654321,"strike":84.5358024691358,"iv":0.39409604938271603,"gamma":0.0403037037037037,"theta":-0.059621481481481484,"vega":0.09369308641975309,"rho":-0.03071821186845138,"breakevenPct":5.256550805012794},{"delta":0.45,"premium":3.4741007194244604,"strike":85.74820143884892,"iv":0.39344676258992806,"gamma":0.04137410071942446,"theta":-0.06057338129496403,"vega":0.09602230215827338,"rho":-0.03462633711846309,"breakevenPct":4.499012513726685},{"delta":0.5,"premium":4.020212765957447,"strike":86.93380614657211,"iv":0.386803073286052,"gamma":0.042433806146572106,"theta":-0.05949267139479906,"vega":0.09686690307328605,"rho":-0.03852998901696757,"breakevenPct":3.7567111078181608},{"delta":0.55,"premium":4.672815533980582,"strike":88.12135922330097,"iv":0.3846271844660194,"gamma":0.042327184466019414,"theta":-0.05810582524271844,"vega":0.09609368932038835,"rho":-0.042488591186723365,"breakevenPct":3.135758921276393},{"delta":0.6,"premium":5.427664974619288,"strike":89.3502538071066,"iv":0.38431015228426396,"gamma":0.04137969543147208,"theta":-0.055964467005076145,"vega":0.09368934010152286,"rho":-0.04651737553808218,"breakevenPct":2.585503386549851},{"delta":0.65,"premium":6.3128726287262875,"strike":90.66124661246613,"iv":0.38602249322493226,"gamma":0.039475880758807584,"theta":-0.053079132791327914,"vega":0.08981788617886179,"rho":-0.05063793292281363,"breakevenPct":2.0912664146954896},{"delta":0.7,"premium":7.2611275964391675,"strike":92.01483679525222,"iv":0.3848,"gamma":0.03717032640949555,"theta":-0.04874807121661722,"vega":0.08443026706231456,"rho":-0.05479349118103847,"breakevenPct":1.620767035620371},{"delta":0.75,"premium":8.454054054054055,"strike":93.56756756756756,"iv":0.3863324324324324,"gamma":0.03383783783783784,"theta":-0.043483783783783786,"vega":0.07707567567567568,"rho":-0.05913581773840563,"breakevenPct":1.2031183824567504}]},"raw":{"call":[{"delta":0.25,"premium":1.29827868852459,"strike":93.38360655737705,"iv":0.37735213114754096,"gamma":0.034640983606557374,"theta":-0.05233409836065574,"vega":0.07704360655737705,"rho":0.01562672117209616,"breakevenPct":9.903523210564865},{"delta":0.3,"premium":1.6529532967032965,"strike":91.89835164835165,"iv":0.37747967032967034,"gamma":0.0379032967032967,"theta":-0.05751510989010989,"vega":0.08442692307692308,"rho":0.01873142519351623,"breakevenPct":8.59118391764938},{"delta":0.35,"premium":2.0369393139841687,"strike":90.54353562005277,"iv":0.3767065963060686,"gamma":0.04047598944591029,"theta":-0.061395514511873354,"vega":0.0897976253298153,"rho":0.021819064493890008,"breakevenPct":7.464277346531559},{"delta":0.4,"premium":2.4663043478260875,"strike":89.28985507246377,"iv":0.3778463768115942,"gamma":0.04203913043478261,"theta":-0.06447536231884057,"vega":0.09368840579710146,"rho":0.02488765404209921,"breakevenPct":6.507439837829194},{"delta":0.45,"premium":2.9377684964200474,"strike":88.09307875894989,"iv":0.37959761336515513,"gamma":0.04293484486873508,"theta":-0.0667417661097852,"vega":0.0960417661097852,"rho":0.02793272043078416,"breakevenPct":5.665522060789225},{"delta":0.5,"premium":3.4647196261682245,"strike":86.92056074766356,"iv":0.3818144859813084,"gamma":0.04305233644859813,"theta":-0.06803971962616823,"vega":0.09686028037383178,"rho":0.030952233086416647,"breakevenPct":4.916169905782666},{"delta":0.55,"premium":4.055941176470589,"strike":85.75058823529412,"iv":0.38454941176470586,"gamma":0.042300470588235294,"theta":-0.06835035294117647,"vega":0.09600094117647058,"rho":0.033933871330661766,"breakevenPct":4.2443754054146225},{"delta":0.6,"premium":4.714233576642336,"strike":84.55961070559611,"iv":0.3872377128953771,"gamma":0.04099537712895377,"theta":-0.06759172749391727,"vega":0.09365498783454988,"rho":0.0368697773515996,"breakevenPct":3.6260525620875654},{"delta":0.65,"premium":5.449014778325124,"strike":83.33497536945812,"iv":0.38976650246305417,"gamma":0.03910246305418719,"theta":-0.06580344827586207,"vega":0.08980591133004925,"rho":0.03975955200340231,"breakevenPct":3.0574464861094},{"delta":0.7,"premium":6.344277929155312,"strike":82.00817438692098,"iv":0.39664359673024524,"gamma":0.03612043596730246,"theta":-0.06351307901907358,"vega":0.08443433242506813,"rho":0.04254160156748405,"breakevenPct":2.5565319977670153},{"delta":0.75,"premium":7.370769230769232,"strike":80.57230769230769,"iv":0.4015529230769231,"gamma":0.032545230769230764,"theta":-0.059459692307692304,"vega":0.07709046153846152,"rho":0.04522830705766936,"breakevenPct":2.081342917094503},{"delta":0.8,"premium":8.70759493670886,"strike":78.87341772151899,"iv":0.41338101265822785,"gamma":0.027845569620253162,"theta":-0.05492151898734177,"vega":0.06796708860759493,"rho":0.0476945250284227,"breakevenPct":1.6610709903979544},{"delta":0.85,"premium":10.682307692307694,"strike":76.58461538461539,"iv":0.43924615384615384,"gamma":0.02180307692307692,"theta":-0.04954,"vega":0.05655846153846153,"rho":0.04967174241984566,"breakevenPct":1.2964864502879514},{"delta":0.9,"premium":13.03862559241706,"strike":73.8957345971564,"iv":0.4560345971563981,"gamma":0.015860189573459717,"theta":-0.04039526066350712,"vega":0.04259099526066351,"rho":0.051348584581775956,"breakevenPct":0.9104587226621665}],"put":[{"delta":0.15,"premium":0.9486029952727556,"strike":75.97205990545511,"iv":0.4715826377251818,"gamma":0.020298736213694296,"theta":-0.04417627238741114,"vega":0.0567938503969571,"rho":-0.011556597325484306,"breakevenPct":12.915314091488858},{"delta":0.2,"premium":1.2114292038855214,"strike":78.74286135923681,"iv":0.4215778799256814,"gamma":0.027285768020632952,"theta":-0.047253225314179324,"vega":0.06796125908795277,"rho":-0.015342816015388502,"breakevenPct":10.004141433138381},{"delta":0.25,"premium":1.5635922330097087,"strike":80.50485436893204,"iv":0.4068611650485437,"gamma":0.03216310679611651,"theta":-0.05156019417475728,"vega":0.0770747572815534,"rho":-0.01915748616393221,"breakevenPct":8.367658576990918},{"delta":0.3,"premium":1.9665966386554623,"strike":81.9719887955182,"iv":0.4003728291316527,"gamma":0.035735574229691876,"theta":-0.05532156862745098,"vega":0.08445994397759103,"rho":-0.022988409392102605,"breakevenPct":7.132452516700238},{"delta":0.35,"premium":2.4292729591836735,"strike":83.27806122448979,"iv":0.39834923469387756,"gamma":0.03827270408163265,"theta":-0.05821709183673469,"vega":0.0898454081632653,"rho":-0.026847107381913517,"breakevenPct":6.153466900399172},{"delta":0.4,"premium":2.914320987654321,"strike":84.5358024691358,"iv":0.39409604938271603,"gamma":0.0403037037037037,"theta":-0.059621481481481484,"vega":0.09369308641975309,"rho":-0.03071821186845138,"breakevenPct":5.256550805012794},{"delta":0.45,"premium":3.4741007194244604,"strike":85.74820143884892,"iv":0.39344676258992806,"gamma":0.04137410071942446,"theta":-0.06057338129496403,"vega":0.09602230215827338,"rho":-0.03462633711846309,"breakevenPct":4.499012513726685},{"delta":0.5,"premium":4.020212765957447,"strike":86.93380614657211,"iv":0.386803073286052,"gamma":0.042433806146572106,"theta":-0.05949267139479906,"vega":0.09686690307328605,"rho":-0.03852998901696757,"breakevenPct":3.7567111078181608},{"delta":0.55,"premium":4.672815533980582,"strike":88.12135922330097,"iv":0.3846271844660194,"gamma":0.042327184466019414,"theta":-0.05810582524271844,"vega":0.09609368932038835,"rho":-0.042488591186723365,"breakevenPct":3.135758921276393},{"delta":0.6,"premium":5.427664974619288,"strike":89.3502538071066,"iv":0.38431015228426396,"gamma":0.04137969543147208,"theta":-0.055964467005076145,"vega":0.09368934010152286,"rho":-0.04651737553808218,"breakevenPct":2.585503386549851},{"delta":0.65,"premium":6.3128726287262875,"strike":90.66124661246613,"iv":0.38602249322493226,"gamma":0.039475880758807584,"theta":-0.053079132791327914,"vega":0.08981788617886179,"rho":-0.05063793292281363,"breakevenPct":2.0912664146954896},{"delta":0.7,"premium":7.2611275964391675,"strike":92.01483679525222,"iv":0.3848,"gamma":0.03717032640949555,"theta":-0.04874807121661722,"vega":0.08443026706231456,"rho":-0.05479349118103847,"breakevenPct":1.620767035620371},{"delta":0.75,"premium":8.454054054054055,"strike":93.56756756756756,"iv":0.3863324324324324,"gamma":0.03383783783783784,"theta":-0.043483783783783786,"vega":0.07707567567567568,"rho":-0.05913581773840563,"breakevenPct":1.2031183824567504}]}},"errors":["fundamentals:provider_http_404"],"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"}}