{"symbol":"DBP","url":"https://intraalpha.com/companies/DBP","capturedAt":"2026-10-22T22:03:19.739Z","state":"ready","quote":{"symbol":"DBP","last_price":91.12,"prev_close":94.12,"regular_close":91.12,"change":-3,"change_pct":-3.1874,"regular_change":-3,"regular_change_pct":-3.1874,"extended_change":0,"extended_change_pct":0,"bid":86.06,"ask":96.45,"bid_size":100,"ask_size":100,"volume":9605,"vwap":91.431514,"open":92.05,"high":92.05,"low":90.98,"close":91.12,"trade_count":178,"last_trade_at":"2026-10-22T20:10:00.004038385Z","last_quote_at":"2026-10-22T20:00:01.988161988Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:03:18.224689884-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":219400000,"net_expense_ratio":0.0075,"portfolio_turnover":null,"dividend_yield":0.0262,"inception_date":"2007-01-05","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:03:19.437095+00:00"},"optionObservedAt":"2026-10-22T19:49:58.843Z","bars":[{"c":94,"h":94,"l":94,"n":6,"o":94,"t":"2026-10-15T13:30:00Z","v":243,"vw":94},{"c":94.32,"h":94.32,"l":94.145,"n":2,"o":94.145,"t":"2026-10-15T13:40:00Z","v":389,"vw":94.228676},{"c":94.015,"h":94.02,"l":94.015,"n":5,"o":94.02,"t":"2026-10-15T14:10:00Z","v":264,"vw":94.0175},{"c":94.09,"h":94.09,"l":94.09,"n":1,"o":94.09,"t":"2026-10-15T14:20:00Z","v":100,"vw":94.09},{"c":94.18,"h":94.18,"l":94.18,"n":3,"o":94.18,"t":"2026-10-15T14:25:00Z","v":163,"vw":94.18},{"c":94.285,"h":94.285,"l":94.285,"n":2,"o":94.285,"t":"2026-10-15T15:00:00Z","v":212,"vw":94.285},{"c":94.175,"h":94.175,"l":94.175,"n":1,"o":94.175,"t":"2026-10-15T15:10:00Z","v":129,"vw":94.175},{"c":94.24,"h":94.24,"l":94.24,"n":4,"o":94.24,"t":"2026-10-15T15:25:00Z","v":277,"vw":94.24},{"c":94.085,"h":94.085,"l":94.085,"n":1,"o":94.085,"t":"2026-10-15T15:45:00Z","v":100,"vw":94.085},{"c":94.0829,"h":94.0829,"l":94.0829,"n":1,"o":94.0829,"t":"2026-10-15T15:55:00Z","v":132,"vw":94.0829},{"c":94.065,"h":94.065,"l":94.065,"n":1,"o":94.065,"t":"2026-10-15T16:00:00Z","v":564,"vw":94.065},{"c":94.045,"h":94.045,"l":93.9001,"n":2,"o":93.9001,"t":"2026-10-15T16:05:00Z","v":362,"vw":93.97255},{"c":94.035,"h":94.035,"l":94.035,"n":2,"o":94.035,"t":"2026-10-15T16:30:00Z","v":108,"vw":94.035},{"c":94.035,"h":94.035,"l":94.035,"n":1,"o":94.035,"t":"2026-10-15T16:40:00Z","v":113,"vw":94.035},{"c":94.025,"h":94.025,"l":94.025,"n":1,"o":94.025,"t":"2026-10-15T17:00:00Z","v":100,"vw":94.025},{"c":94.065,"h":94.18,"l":94.065,"n":5,"o":94.18,"t":"2026-10-15T17:20:00Z","v":413,"vw":94.146859},{"c":94.055,"h":94.055,"l":94.045,"n":4,"o":94.045,"t":"2026-10-15T17:40:00Z","v":3667,"vw":94.050637},{"c":94.11,"h":94.11,"l":94.11,"n":1,"o":94.11,"t":"2026-10-15T17:50:00Z","v":100,"vw":94.11},{"c":94.24,"h":94.24,"l":94.24,"n":1,"o":94.24,"t":"2026-10-15T18:00:00Z","v":100,"vw":94.24},{"c":94.21,"h":94.21,"l":94.21,"n":3,"o":94.21,"t":"2026-10-15T18:05:00Z","v":300,"vw":94.21},{"c":94.21,"h":94.21,"l":94.21,"n":3,"o":94.21,"t":"2026-10-15T18:30:00Z","v":300,"vw":94.21},{"c":94.32,"h":94.32,"l":94.32,"n":2,"o":94.32,"t":"2026-10-15T18:40:00Z","v":250,"vw":94.32},{"c":94.33,"h":94.33,"l":94.33,"n":2,"o":94.33,"t":"2026-10-15T18:50:00Z","v":250,"vw":94.33},{"c":94.41,"h":94.41,"l":94.29,"n":5,"o":94.29,"t":"2026-10-15T19:10:00Z","v":443,"vw":94.361031},{"c":94.32,"h":94.32,"l":94.32,"n":3,"o":94.32,"t":"2026-10-15T19:20:00Z","v":250,"vw":94.32},{"c":94.32,"h":94.32,"l":94.32,"n":5,"o":94.32,"t":"2026-10-15T19:30:00Z","v":218,"vw":94.32},{"c":94.43,"h":94.43,"l":94.43,"n":1,"o":94.43,"t":"2026-10-15T19:40:00Z","v":100,"vw":94.43},{"c":94.65,"h":94.65,"l":94.65,"n":1,"o":94.65,"t":"2026-10-15T19:45:00Z","v":125,"vw":94.65},{"c":94.625,"h":94.625,"l":94.625,"n":5,"o":94.625,"t":"2026-10-15T19:50:00Z","v":250,"vw":94.625},{"c":94.96,"h":95.06,"l":94.96,"n":5,"o":95.06,"t":"2026-10-16T14:15:00Z","v":203,"vw":95.01},{"c":95.205,"h":95.205,"l":95.205,"n":1,"o":95.205,"t":"2026-10-16T14:25:00Z","v":225,"vw":95.205},{"c":94.985,"h":94.985,"l":94.985,"n":1,"o":94.985,"t":"2026-10-16T14:50:00Z","v":105,"vw":94.985},{"c":94.29,"h":94.29,"l":94.29,"n":1,"o":94.29,"t":"2026-10-16T16:55:00Z","v":257,"vw":94.29},{"c":94.0801,"h":94.0801,"l":94.08,"n":3,"o":94.08,"t":"2026-10-16T18:45:00Z","v":250,"vw":94.08005},{"c":94.5242,"h":94.54,"l":94.5242,"n":2,"o":94.54,"t":"2026-10-16T19:30:00Z","v":250,"vw":94.53052},{"c":94.49,"h":94.49,"l":94.49,"n":1,"o":94.49,"t":"2026-10-16T19:40:00Z","v":200,"vw":94.49},{"c":94.66,"h":94.66,"l":94.35,"n":6,"o":94.35,"t":"2026-10-19T13:30:00Z","v":455,"vw":94.458603},{"c":94.16,"h":94.16,"l":94.16,"n":1,"o":94.16,"t":"2026-10-19T14:25:00Z","v":257,"vw":94.16},{"c":94.115,"h":94.115,"l":94.115,"n":1,"o":94.115,"t":"2026-10-19T14:45:00Z","v":200,"vw":94.115},{"c":94.2299,"h":94.2299,"l":94.09,"n":5,"o":94.09,"t":"2026-10-19T15:20:00Z","v":5300,"vw":94.121676},{"c":94.1,"h":94.1,"l":94.1,"n":1,"o":94.1,"t":"2026-10-19T15:25:00Z","v":1166,"vw":94.1},{"c":94.15,"h":94.16,"l":94.14,"n":6,"o":94.159,"t":"2026-10-19T16:10:00Z","v":1130,"vw":94.156033},{"c":93.9501,"h":94.22,"l":93.9501,"n":3,"o":94.22,"t":"2026-10-19T16:15:00Z","v":730,"vw":94.024221},{"c":94.2195,"h":94.2195,"l":94.2195,"n":1,"o":94.2195,"t":"2026-10-19T16:20:00Z","v":117,"vw":94.2195},{"c":94.1622,"h":94.205,"l":94.085,"n":5,"o":94.085,"t":"2026-10-19T16:25:00Z","v":580,"vw":94.145328},{"c":94.1034,"h":94.1034,"l":94.08,"n":2,"o":94.08,"t":"2026-10-19T16:35:00Z","v":420,"vw":94.094486},{"c":94.08,"h":94.2,"l":94.08,"n":2,"o":94.2,"t":"2026-10-19T16:40:00Z","v":584,"vw":94.112671},{"c":94.08,"h":94.08,"l":94.08,"n":3,"o":94.08,"t":"2026-10-19T16:45:00Z","v":1084,"vw":94.08},{"c":94.035,"h":94.035,"l":94.035,"n":1,"o":94.035,"t":"2026-10-19T16:55:00Z","v":195,"vw":94.035},{"c":93.95,"h":93.95,"l":93.95,"n":3,"o":93.95,"t":"2026-10-19T17:10:00Z","v":200,"vw":93.95},{"c":94.269,"h":94.269,"l":94.269,"n":1,"o":94.269,"t":"2026-10-19T18:15:00Z","v":767,"vw":94.269},{"c":94.2111,"h":94.2111,"l":94.2111,"n":2,"o":94.2111,"t":"2026-10-19T18:20:00Z","v":153,"vw":94.2111},{"c":94.16,"h":94.16,"l":94.16,"n":1,"o":94.16,"t":"2026-10-19T18:35:00Z","v":616,"vw":94.16},{"c":94.145,"h":94.145,"l":94.145,"n":1,"o":94.145,"t":"2026-10-19T19:20:00Z","v":206,"vw":94.145},{"c":94.2299,"h":94.2299,"l":94.145,"n":3,"o":94.145,"t":"2026-10-19T19:25:00Z","v":1006,"vw":94.180155},{"c":94.145,"h":94.1539,"l":94.1449,"n":9,"o":94.145,"t":"2026-10-19T19:35:00Z","v":742,"vw":94.146308},{"c":94.15,"h":94.15,"l":94.15,"n":3,"o":94.15,"t":"2026-10-19T19:50:00Z","v":206,"vw":94.15},{"c":94.06,"h":94.06,"l":94.06,"n":1,"o":94.06,"t":"2026-10-19T19:55:00Z","v":100,"vw":94.06},{"c":93.6,"h":93.6,"l":93.6,"n":2,"o":93.6,"t":"2026-10-20T13:30:00Z","v":784,"vw":93.6},{"c":93.94,"h":93.94,"l":93.87,"n":4,"o":93.87,"t":"2026-10-20T13:45:00Z","v":207,"vw":93.904146},{"c":93.97,"h":93.97,"l":93.95,"n":3,"o":93.95,"t":"2026-10-20T14:00:00Z","v":270,"vw":93.96},{"c":94,"h":94,"l":94,"n":1,"o":94,"t":"2026-10-20T15:45:00Z","v":1072,"vw":94},{"c":93.865,"h":93.865,"l":93.86,"n":6,"o":93.86,"t":"2026-10-20T16:15:00Z","v":227,"vw":93.8625},{"c":93.735,"h":93.735,"l":93.73,"n":4,"o":93.73,"t":"2026-10-20T17:00:00Z","v":415,"vw":93.7325},{"c":93.82,"h":93.82,"l":93.82,"n":1,"o":93.82,"t":"2026-10-20T18:10:00Z","v":561,"vw":93.82},{"c":94.09,"h":94.09,"l":94.08,"n":2,"o":94.08,"t":"2026-10-20T18:15:00Z","v":240,"vw":94.085833},{"c":93.925,"h":93.925,"l":93.925,"n":1,"o":93.925,"t":"2026-10-20T19:10:00Z","v":191,"vw":93.925},{"c":93.9,"h":93.9,"l":93.9,"n":2,"o":93.9,"t":"2026-10-20T20:00:00Z","v":103,"vw":93.9},{"c":94.19,"h":94.19,"l":94.19,"n":3,"o":94.19,"t":"2026-10-21T13:30:00Z","v":419,"vw":94.19},{"c":93.87,"h":93.87,"l":93.87,"n":1,"o":93.87,"t":"2026-10-21T14:00:00Z","v":300,"vw":93.87},{"c":93.83,"h":93.8301,"l":93.83,"n":2,"o":93.8301,"t":"2026-10-21T15:10:00Z","v":200,"vw":93.83005},{"c":94.03,"h":94.03,"l":94.03,"n":2,"o":94.03,"t":"2026-10-21T17:10:00Z","v":406,"vw":94.03},{"c":93.9,"h":93.9,"l":93.9,"n":2,"o":93.9,"t":"2026-10-21T17:15:00Z","v":162,"vw":93.9},{"c":93.92,"h":93.92,"l":93.92,"n":1,"o":93.92,"t":"2026-10-21T17:20:00Z","v":178,"vw":93.92},{"c":93.92,"h":93.92,"l":93.92,"n":1,"o":93.92,"t":"2026-10-21T17:30:00Z","v":138,"vw":93.92},{"c":94.105,"h":94.105,"l":94.105,"n":2,"o":94.105,"t":"2026-10-21T17:40:00Z","v":142,"vw":94.105},{"c":94.115,"h":94.115,"l":94.0058,"n":5,"o":94.0058,"t":"2026-10-21T17:50:00Z","v":563,"vw":94.031156},{"c":94.0193,"h":94.0193,"l":94.0193,"n":1,"o":94.0193,"t":"2026-10-21T17:55:00Z","v":402,"vw":94.0193},{"c":94.1299,"h":94.1299,"l":93.995,"n":2,"o":93.995,"t":"2026-10-21T18:00:00Z","v":290,"vw":94.080127},{"c":94.22,"h":94.22,"l":94.22,"n":1,"o":94.22,"t":"2026-10-21T18:05:00Z","v":1291,"vw":94.22},{"c":94.1311,"h":94.1311,"l":94.1311,"n":2,"o":94.1311,"t":"2026-10-21T18:20:00Z","v":445,"vw":94.1311},{"c":94.105,"h":94.105,"l":94.105,"n":1,"o":94.105,"t":"2026-10-21T18:25:00Z","v":700,"vw":94.105},{"c":94.11,"h":94.11,"l":94.11,"n":1,"o":94.11,"t":"2026-10-21T18:40:00Z","v":233,"vw":94.11},{"c":93.97,"h":93.97,"l":93.97,"n":1,"o":93.97,"t":"2026-10-21T18:45:00Z","v":100,"vw":93.97},{"c":93.77,"h":93.77,"l":93.77,"n":1,"o":93.77,"t":"2026-10-21T18:55:00Z","v":100,"vw":93.77},{"c":93.31,"h":93.3102,"l":93.31,"n":3,"o":93.31,"t":"2026-10-21T19:00:00Z","v":500,"vw":93.31008},{"c":93.58,"h":93.58,"l":93.58,"n":1,"o":93.58,"t":"2026-10-21T19:15:00Z","v":144,"vw":93.58},{"c":93.81,"h":93.81,"l":93.81,"n":1,"o":93.81,"t":"2026-10-21T19:35:00Z","v":175,"vw":93.81},{"c":94.11,"h":94.11,"l":94.11,"n":1,"o":94.11,"t":"2026-10-21T19:55:00Z","v":100,"vw":94.11},{"c":94.12,"h":94.12,"l":94.12,"n":2,"o":94.12,"t":"2026-10-21T20:00:00Z","v":185,"vw":94.12},{"c":92.05,"h":92.05,"l":92.05,"n":6,"o":92.05,"t":"2026-10-22T13:30:00Z","v":291,"vw":92.05},{"c":91.77,"h":91.77,"l":91.7,"n":6,"o":91.7,"t":"2026-10-22T14:15:00Z","v":504,"vw":91.728},{"c":91.9499,"h":91.9499,"l":91.9499,"n":1,"o":91.9499,"t":"2026-10-22T14:40:00Z","v":100,"vw":91.9499},{"c":91.78,"h":91.78,"l":91.78,"n":2,"o":91.78,"t":"2026-10-22T15:05:00Z","v":200,"vw":91.78},{"c":91.6093,"h":91.6093,"l":91.6093,"n":2,"o":91.6093,"t":"2026-10-22T16:00:00Z","v":340,"vw":91.6093},{"c":91.565,"h":91.565,"l":91.565,"n":1,"o":91.565,"t":"2026-10-22T16:05:00Z","v":237,"vw":91.565},{"c":91.45,"h":91.45,"l":91.45,"n":1,"o":91.45,"t":"2026-10-22T16:20:00Z","v":100,"vw":91.45},{"c":91.47,"h":91.47,"l":91.47,"n":1,"o":91.47,"t":"2026-10-22T16:30:00Z","v":100,"vw":91.47},{"c":91.35,"h":91.35,"l":91.35,"n":1,"o":91.35,"t":"2026-10-22T16:45:00Z","v":100,"vw":91.35},{"c":91.2113,"h":91.2113,"l":91.2113,"n":1,"o":91.2113,"t":"2026-10-22T16:50:00Z","v":130,"vw":91.2113},{"c":91.48,"h":91.48,"l":91.48,"n":2,"o":91.48,"t":"2026-10-22T17:40:00Z","v":156,"vw":91.48},{"c":91.5089,"h":91.5089,"l":91.445,"n":3,"o":91.445,"t":"2026-10-22T18:00:00Z","v":250,"vw":91.480996},{"c":91.33,"h":91.42,"l":91.33,"n":5,"o":91.42,"t":"2026-10-22T18:05:00Z","v":500,"vw":91.388},{"c":91.3251,"h":91.3251,"l":91.3251,"n":3,"o":91.3251,"t":"2026-10-22T18:15:00Z","v":245,"vw":91.3251},{"c":91.32,"h":91.42,"l":91.32,"n":8,"o":91.42,"t":"2026-10-22T18:20:00Z","v":1678,"vw":91.388497},{"c":91.42,"h":91.42,"l":91.32,"n":2,"o":91.32,"t":"2026-10-22T18:25:00Z","v":435,"vw":91.374023},{"c":91.38,"h":91.38,"l":91.31,"n":7,"o":91.31,"t":"2026-10-22T18:30:00Z","v":493,"vw":91.335413},{"c":91.29,"h":91.29,"l":91.29,"n":1,"o":91.29,"t":"2026-10-22T18:35:00Z","v":1070,"vw":91.29},{"c":91.21,"h":91.21,"l":91.21,"n":1,"o":91.21,"t":"2026-10-22T18:40:00Z","v":100,"vw":91.21},{"c":90.98,"h":90.98,"l":90.98,"n":1,"o":90.98,"t":"2026-10-22T19:35:00Z","v":100,"vw":90.98},{"c":91.12,"h":91.12,"l":91.12,"n":1,"o":91.12,"t":"2026-10-22T19:55:00Z","v":100,"vw":91.12},{"c":91.12,"h":91.12,"l":91.12,"n":4,"o":91.12,"t":"2026-10-22T20:00:00Z","v":113,"vw":91.12}],"history":[{"c":66.5566,"h":67.0788,"l":66.32,"n":156,"o":66.99,"t":"2024-10-21T04:00:00Z","v":12259,"vw":66.593688},{"c":67.5096,"h":67.5096,"l":67.1938,"n":97,"o":67.25,"t":"2024-10-22T04:00:00Z","v":9010,"vw":67.415602},{"c":66.34,"h":67.11,"l":66.19,"n":632,"o":67.11,"t":"2024-10-23T04:00:00Z","v":75975,"vw":66.441615},{"c":66.7866,"h":66.83,"l":66.59,"n":151,"o":66.79,"t":"2024-10-24T04:00:00Z","v":4762,"vw":66.708763},{"c":66.8771,"h":67.04,"l":66.54,"n":99,"o":66.63,"t":"2024-10-25T04:00:00Z","v":13750,"vw":66.898029},{"c":66.9519,"h":67.07,"l":66.88,"n":82,"o":66.88,"t":"2024-10-28T04:00:00Z","v":5090,"vw":66.949827},{"c":67.8529,"h":67.88,"l":67.5682,"n":71,"o":67.68,"t":"2024-10-29T04:00:00Z","v":10183,"vw":67.760436},{"c":67.72,"h":67.8942,"l":67.41,"n":143,"o":67.63,"t":"2024-10-30T04:00:00Z","v":12569,"vw":67.759238},{"c":66.576,"h":67.22,"l":66.2729,"n":111,"o":67.21,"t":"2024-10-31T04:00:00Z","v":10072,"vw":66.859318},{"c":66.21,"h":66.86,"l":66.17,"n":114,"o":66.82,"t":"2024-11-01T04:00:00Z","v":16459,"vw":66.454258},{"c":66.3173,"h":66.5836,"l":66.2201,"n":105,"o":66.54,"t":"2024-11-04T05:00:00Z","v":3331,"vw":66.422926},{"c":66.5037,"h":66.8,"l":66.44,"n":131,"o":66.76,"t":"2024-11-05T05:00:00Z","v":3601,"vw":66.604987},{"c":64.3595,"h":64.75,"l":63.98,"n":203,"o":64.24,"t":"2024-11-06T05:00:00Z","v":16783,"vw":64.392291},{"c":65.4598,"h":65.7299,"l":65.07,"n":155,"o":65.07,"t":"2024-11-07T05:00:00Z","v":11853,"vw":65.362014},{"c":64.87,"h":65.22,"l":64.77,"n":115,"o":65.22,"t":"2024-11-08T05:00:00Z","v":13777,"vw":64.825752},{"c":63.3507,"h":63.5047,"l":63.0801,"n":182,"o":63.47,"t":"2024-11-11T05:00:00Z","v":24281,"vw":63.271234},{"c":63.0148,"h":63.31,"l":62.8928,"n":103,"o":63.31,"t":"2024-11-12T05:00:00Z","v":6811,"vw":63.0423},{"c":62.378,"h":63.44,"l":62.29,"n":199,"o":63.27,"t":"2024-11-13T05:00:00Z","v":62325,"vw":62.788308},{"c":62.2194,"h":62.43,"l":62,"n":131,"o":62.03,"t":"2024-11-14T05:00:00Z","v":13302,"vw":62.318316},{"c":62.1047,"h":62.57,"l":62.0301,"n":95,"o":62.3812,"t":"2024-11-15T05:00:00Z","v":23119,"vw":62.500613},{"c":63.42,"h":63.52,"l":63.25,"n":121,"o":63.3177,"t":"2024-11-18T05:00:00Z","v":39299,"vw":63.403119},{"c":63.9,"h":63.9,"l":63.605,"n":82,"o":63.63,"t":"2024-11-19T05:00:00Z","v":5015,"vw":63.702489},{"c":63.9898,"h":64.11,"l":63.85,"n":153,"o":63.85,"t":"2024-11-20T05:00:00Z","v":6387,"vw":64.020387},{"c":64.365,"h":64.45,"l":64.1618,"n":70,"o":64.1618,"t":"2024-11-21T05:00:00Z","v":10363,"vw":64.3946},{"c":65.315,"h":65.48,"l":64.9644,"n":140,"o":64.9644,"t":"2024-11-22T05:00:00Z","v":9669,"vw":65.289901},{"c":63.3595,"h":63.85,"l":63.14,"n":183,"o":63.79,"t":"2024-11-25T05:00:00Z","v":21852,"vw":63.572998},{"c":63.4965,"h":63.4965,"l":63.3415,"n":62,"o":63.43,"t":"2024-11-26T05:00:00Z","v":1262,"vw":63.394474},{"c":63.4698,"h":63.9,"l":63.34,"n":49,"o":63.9,"t":"2024-11-27T05:00:00Z","v":4502,"vw":63.55898},{"c":64.0797,"h":64.0878,"l":64.04,"n":41,"o":64.06,"t":"2024-11-29T05:00:00Z","v":1290,"vw":64.063213},{"c":63.49,"h":63.8126,"l":63.41,"n":298,"o":63.73,"t":"2024-12-02T05:00:00Z","v":31324,"vw":63.543163},{"c":63.8765,"h":64.19,"l":63.7742,"n":104,"o":64.12,"t":"2024-12-03T05:00:00Z","v":6577,"vw":63.898449},{"c":64.1623,"h":64.285,"l":64.0601,"n":94,"o":64.22,"t":"2024-12-04T05:00:00Z","v":255841,"vw":64.091673},{"c":63.83,"h":64.09,"l":63.4847,"n":64,"o":64.09,"t":"2024-12-05T05:00:00Z","v":6740,"vw":63.722451},{"c":63.6836,"h":63.8673,"l":63.6195,"n":49,"o":63.68,"t":"2024-12-06T05:00:00Z","v":2984,"vw":63.725906},{"c":64.56,"h":65.03,"l":64.48,"n":231,"o":64.9,"t":"2024-12-09T05:00:00Z","v":125452,"vw":64.654839},{"c":65.35,"h":65.365,"l":65.3,"n":62,"o":65.32,"t":"2024-12-10T05:00:00Z","v":2499,"vw":65.337224},{"c":65.99,"h":66.23,"l":65.8701,"n":58,"o":66.126,"t":"2024-12-11T05:00:00Z","v":5873,"vw":66.075788},{"c":64.69,"h":65,"l":64.685,"n":100,"o":65,"t":"2024-12-12T05:00:00Z","v":6724,"vw":64.809275},{"c":63.8833,"h":64.2239,"l":63.8833,"n":79,"o":64.04,"t":"2024-12-13T05:00:00Z","v":3402,"vw":64.058602},{"c":63.9901,"h":64.16,"l":63.93,"n":64,"o":64.16,"t":"2024-12-16T05:00:00Z","v":3272,"vw":64.039589},{"c":63.8052,"h":63.92,"l":63.4201,"n":77,"o":63.69,"t":"2024-12-17T05:00:00Z","v":12724,"vw":63.852506},{"c":62.4448,"h":63.7271,"l":62.4448,"n":131,"o":63.63,"t":"2024-12-18T05:00:00Z","v":8344,"vw":63.57576},{"c":62.374,"h":62.53,"l":62.23,"n":111,"o":62.53,"t":"2024-12-19T05:00:00Z","v":119815,"vw":62.400848},{"c":63.2013,"h":63.2887,"l":62.8025,"n":38,"o":62.8025,"t":"2024-12-20T05:00:00Z","v":10865,"vw":63.161143},{"c":60.448,"h":60.61,"l":60.3458,"n":113,"o":60.505,"t":"2024-12-23T05:00:00Z","v":8839,"vw":60.496399},{"c":60.7126,"h":60.74,"l":60.63,"n":24,"o":60.63,"t":"2024-12-24T05:00:00Z","v":1097,"vw":60.65381},{"c":61.14,"h":61.19,"l":60.88,"n":199,"o":60.95,"t":"2024-12-26T05:00:00Z","v":11726,"vw":61.033401},{"c":60.69,"h":60.77,"l":60.5127,"n":124,"o":60.64,"t":"2024-12-27T05:00:00Z","v":11563,"vw":60.658423},{"c":60.3,"h":60.53,"l":60.085,"n":202,"o":60.53,"t":"2024-12-30T05:00:00Z","v":9534,"vw":60.20057},{"c":60.73,"h":60.7442,"l":60.4745,"n":81,"o":60.49,"t":"2024-12-31T05:00:00Z","v":7900,"vw":60.656876},{"c":61.46,"h":61.55,"l":61.0847,"n":166,"o":61.2149,"t":"2025-01-02T05:00:00Z","v":7608,"vw":61.35301},{"c":61.0254,"h":61.2415,"l":61.0254,"n":58,"o":61.2,"t":"2025-01-03T05:00:00Z","v":1256,"vw":61.20706},{"c":61.0448,"h":61.26,"l":60.78,"n":130,"o":60.78,"t":"2025-01-06T05:00:00Z","v":6322,"vw":61.138741},{"c":61.4924,"h":61.81,"l":61.4701,"n":72,"o":61.81,"t":"2025-01-07T05:00:00Z","v":3382,"vw":61.544871},{"c":61.81,"h":61.9214,"l":61.4812,"n":66,"o":61.9214,"t":"2025-01-08T05:00:00Z","v":3829,"vw":61.763538},{"c":62.64,"h":63.1474,"l":62.64,"n":145,"o":63.1474,"t":"2025-01-10T05:00:00Z","v":8806,"vw":62.791732},{"c":61.61,"h":62.02,"l":61.49,"n":127,"o":61.73,"t":"2025-01-13T05:00:00Z","v":6232,"vw":61.662606},{"c":61.9695,"h":62.0303,"l":61.63,"n":108,"o":61.63,"t":"2025-01-14T05:00:00Z","v":6523,"vw":61.826701},{"c":62.9547,"h":62.9809,"l":62.422,"n":121,"o":62.59,"t":"2025-01-15T05:00:00Z","v":5419,"vw":62.817809},{"c":63.41,"h":63.76,"l":63.41,"n":57,"o":63.47,"t":"2025-01-16T05:00:00Z","v":2492,"vw":63.52576},{"c":63.11,"h":63.54,"l":63.0816,"n":95,"o":63.13,"t":"2025-01-17T05:00:00Z","v":7689,"vw":63.434439},{"c":63.6,"h":63.77,"l":63.295,"n":226,"o":63.38,"t":"2025-01-21T05:00:00Z","v":73687,"vw":63.468307},{"c":63.7909,"h":63.92,"l":63.6492,"n":59,"o":63.7,"t":"2025-01-22T05:00:00Z","v":17400,"vw":63.833679},{"c":63.4852,"h":63.6371,"l":63.1672,"n":68,"o":63.35,"t":"2025-01-23T05:00:00Z","v":5503,"vw":63.365589},{"c":63.9672,"h":64.16,"l":63.88,"n":104,"o":64.05,"t":"2025-01-24T05:00:00Z","v":7435,"vw":64.014695},{"c":63.125,"h":63.51,"l":62.8372,"n":90,"o":63.51,"t":"2025-01-27T05:00:00Z","v":6602,"vw":63.171677},{"c":63.8447,"h":63.8447,"l":63.43,"n":64,"o":63.43,"t":"2025-01-28T05:00:00Z","v":6954,"vw":63.543539},{"c":63.9045,"h":64.16,"l":63.8228,"n":55,"o":64.15,"t":"2025-01-29T05:00:00Z","v":5908,"vw":64.062304},{"c":65.12,"h":65.28,"l":64.77,"n":127,"o":64.77,"t":"2025-01-30T05:00:00Z","v":7719,"vw":65.11734},{"c":64.7,"h":65.425,"l":64.69,"n":75,"o":65.3199,"t":"2025-01-31T05:00:00Z","v":5564,"vw":64.86943},{"c":65.3182,"h":65.66,"l":65.205,"n":162,"o":65.28,"t":"2025-02-03T05:00:00Z","v":30002,"vw":65.345148},{"c":65.89,"h":66.03,"l":65.5718,"n":125,"o":65.71,"t":"2025-02-04T05:00:00Z","v":16161,"vw":65.862994},{"c":66,"h":66.4465,"l":65.944,"n":113,"o":66.07,"t":"2025-02-05T05:00:00Z","v":11236,"vw":66.204393},{"c":65.9273,"h":65.94,"l":65.56,"n":114,"o":65.94,"t":"2025-02-06T05:00:00Z","v":8806,"vw":65.755014},{"c":66.0083,"h":66.6338,"l":65.94,"n":97,"o":66.3,"t":"2025-02-07T05:00:00Z","v":11948,"vw":66.16351},{"c":67,"h":67.12,"l":66.8,"n":228,"o":66.91,"t":"2025-02-10T05:00:00Z","v":18712,"vw":67.01256},{"c":66.8509,"h":67.06,"l":66.7349,"n":96,"o":66.95,"t":"2025-02-11T05:00:00Z","v":4226,"vw":66.913857},{"c":66.995,"h":67.0086,"l":66.86,"n":91,"o":66.86,"t":"2025-02-12T05:00:00Z","v":3750,"vw":66.929582},{"c":67.6439,"h":67.66,"l":67.0708,"n":137,"o":67.18,"t":"2025-02-13T05:00:00Z","v":43395,"vw":67.29221},{"c":66.3418,"h":67.89,"l":66.2678,"n":136,"o":67.89,"t":"2025-02-14T05:00:00Z","v":6610,"vw":66.642102},{"c":67.75,"h":67.76,"l":67.27,"n":124,"o":67.27,"t":"2025-02-18T05:00:00Z","v":7374,"vw":67.445642},{"c":67.51,"h":67.7,"l":67.2135,"n":77,"o":67.65,"t":"2025-02-19T05:00:00Z","v":2104,"vw":67.458084},{"c":67.6547,"h":67.8504,"l":67.53,"n":90,"o":67.53,"t":"2025-02-20T05:00:00Z","v":6217,"vw":67.783739},{"c":67.438,"h":67.62,"l":67.3238,"n":96,"o":67.62,"t":"2025-02-21T05:00:00Z","v":4743,"vw":67.44093},{"c":67.6437,"h":67.7286,"l":67.39,"n":124,"o":67.68,"t":"2025-02-24T05:00:00Z","v":23638,"vw":67.514653},{"c":66.7,"h":67.51,"l":66.2,"n":185,"o":67.51,"t":"2025-02-25T05:00:00Z","v":15065,"vw":66.594828},{"c":66.884,"h":66.97,"l":66.43,"n":109,"o":66.43,"t":"2025-02-26T05:00:00Z","v":19618,"vw":66.840309},{"c":65.8128,"h":66.53,"l":65.7713,"n":97,"o":66.53,"t":"2025-02-27T05:00:00Z","v":7334,"vw":66.02167},{"c":65.31,"h":65.43,"l":64.9301,"n":92,"o":65.18,"t":"2025-02-28T05:00:00Z","v":8405,"vw":65.29536},{"c":66.1934,"h":66.485,"l":65.95,"n":174,"o":65.95,"t":"2025-03-03T05:00:00Z","v":13216,"vw":66.128927},{"c":66.82,"h":66.99,"l":66.47,"n":229,"o":66.97,"t":"2025-03-04T05:00:00Z","v":42670,"vw":66.815407},{"c":67.15,"h":67.32,"l":66.71,"n":121,"o":66.71,"t":"2025-03-05T05:00:00Z","v":14023,"vw":67.128971},{"c":66.9646,"h":67.16,"l":66.87,"n":88,"o":66.87,"t":"2025-03-06T05:00:00Z","v":4208,"vw":67.01863},{"c":66.8721,"h":67.3943,"l":66.67,"n":82,"o":67.07,"t":"2025-03-07T05:00:00Z","v":2977,"vw":66.899763},{"c":66.21,"h":66.85,"l":66.01,"n":125,"o":66.73,"t":"2025-03-10T04:00:00Z","v":30104,"vw":66.435788},{"c":67.12,"h":67.27,"l":66.81,"n":211,"o":66.81,"t":"2025-03-11T04:00:00Z","v":18064,"vw":67.098846},{"c":67.6209,"h":67.79,"l":67.02,"n":117,"o":67.02,"t":"2025-03-12T04:00:00Z","v":12602,"vw":67.388518},{"c":68.85,"h":68.99,"l":67.88,"n":220,"o":67.99,"t":"2025-03-13T04:00:00Z","v":71396,"vw":68.689716},{"c":68.7313,"h":69.25,"l":68.7121,"n":112,"o":69.25,"t":"2025-03-14T04:00:00Z","v":4762,"vw":68.937679},{"c":69.11,"h":69.11,"l":68.74,"n":138,"o":68.74,"t":"2025-03-17T04:00:00Z","v":11707,"vw":68.906392},{"c":69.8548,"h":69.95,"l":69.6629,"n":128,"o":69.91,"t":"2025-03-18T04:00:00Z","v":5590,"vw":69.841245},{"c":69.97,"h":70.18,"l":69.5231,"n":321,"o":69.585,"t":"2025-03-19T04:00:00Z","v":330972,"vw":69.751513},{"c":69.82,"h":70.1,"l":69.34,"n":198,"o":70.1,"t":"2025-03-20T04:00:00Z","v":34452,"vw":69.561086},{"c":69.07,"h":69.1264,"l":68.6101,"n":144,"o":68.73,"t":"2025-03-21T04:00:00Z","v":4329,"vw":68.907551},{"c":68.935,"h":69.19,"l":68.6901,"n":264,"o":69.13,"t":"2025-03-24T04:00:00Z","v":17417,"vw":68.916836},{"c":69.31,"h":69.6489,"l":69.31,"n":184,"o":69.63,"t":"2025-03-25T04:00:00Z","v":24980,"vw":69.358677},{"c":69.28,"h":69.54,"l":69.27,"n":102,"o":69.4,"t":"2025-03-26T04:00:00Z","v":96723,"vw":69.276197},{"c":70.57,"h":70.62,"l":69.46,"n":146,"o":69.46,"t":"2025-03-27T04:00:00Z","v":22829,"vw":70.517219},{"c":70.6975,"h":71.0982,"l":70.475,"n":154,"o":70.84,"t":"2025-03-28T04:00:00Z","v":8269,"vw":70.801085},{"c":71.45,"h":71.51,"l":70.8498,"n":212,"o":71.21,"t":"2025-03-31T04:00:00Z","v":140396,"vw":71.28415},{"c":71.33,"h":71.6586,"l":70.9,"n":206,"o":71.55,"t":"2025-04-01T04:00:00Z","v":131852,"vw":71.280644},{"c":71.61,"h":71.91,"l":71.465,"n":205,"o":71.53,"t":"2025-04-02T04:00:00Z","v":38438,"vw":71.693585},{"c":69.84,"h":70.38,"l":69.05,"n":245,"o":69.05,"t":"2025-04-03T04:00:00Z","v":12736,"vw":69.887414},{"c":67.6959,"h":68.895,"l":67.205,"n":368,"o":68.81,"t":"2025-04-04T04:00:00Z","v":57739,"vw":67.801178},{"c":66.6176,"h":68.04,"l":66.17,"n":323,"o":67.6,"t":"2025-04-07T04:00:00Z","v":28138,"vw":66.894117},{"c":66.64,"h":67.6,"l":66.6197,"n":145,"o":67.6,"t":"2025-04-08T04:00:00Z","v":7268,"vw":67.034201},{"c":69.3,"h":69.3,"l":68.3801,"n":176,"o":68.5,"t":"2025-04-09T04:00:00Z","v":16102,"vw":68.807818},{"c":70.89,"h":71.01,"l":69.68,"n":328,"o":69.91,"t":"2025-04-10T04:00:00Z","v":50632,"vw":70.66538},{"c":72.4,"h":72.5,"l":71.9787,"n":232,"o":72.08,"t":"2025-04-11T04:00:00Z","v":14675,"vw":72.215592},{"c":72.0251,"h":72.16,"l":71.534,"n":281,"o":71.81,"t":"2025-04-14T04:00:00Z","v":65139,"vw":71.787336},{"c":72.46,"h":72.46,"l":72.03,"n":163,"o":72.32,"t":"2025-04-15T04:00:00Z","v":22347,"vw":72.183408},{"c":74.66,"h":74.7,"l":74.01,"n":184,"o":74.15,"t":"2025-04-16T04:00:00Z","v":8417,"vw":74.285394},{"c":74.17,"h":74.3611,"l":73.5038,"n":216,"o":74.16,"t":"2025-04-17T04:00:00Z","v":26225,"vw":74.048104},{"c":76.04,"h":76.28,"l":75.7458,"n":306,"o":76,"t":"2025-04-21T04:00:00Z","v":25589,"vw":75.947096},{"c":75.1077,"h":76.43,"l":75.07,"n":253,"o":76.43,"t":"2025-04-22T04:00:00Z","v":28033,"vw":75.583112},{"c":73.97,"h":74.1699,"l":73.3079,"n":188,"o":73.87,"t":"2025-04-23T04:00:00Z","v":135474,"vw":74.015535},{"c":74.86,"h":74.95,"l":74.265,"n":224,"o":74.768,"t":"2025-04-24T04:00:00Z","v":11001,"vw":74.544988},{"c":74.06,"h":74.11,"l":73.24,"n":320,"o":73.45,"t":"2025-04-25T04:00:00Z","v":35303,"vw":73.774281},{"c":74.9513,"h":74.9513,"l":73.7416,"n":140,"o":74.06,"t":"2025-04-28T04:00:00Z","v":8001,"vw":74.178312},{"c":74.18,"h":74.59,"l":74.16,"n":117,"o":74.16,"t":"2025-04-29T04:00:00Z","v":19404,"vw":74.371464},{"c":73.56,"h":74.1,"l":73.56,"n":84,"o":73.86,"t":"2025-04-30T04:00:00Z","v":4322,"vw":73.834022},{"c":72.2929,"h":72.37,"l":71.86,"n":187,"o":72.37,"t":"2025-05-01T04:00:00Z","v":21339,"vw":72.128739},{"c":72.2,"h":72.7677,"l":72.16,"n":129,"o":72.73,"t":"2025-05-02T04:00:00Z","v":8864,"vw":72.241451},{"c":74.1,"h":74.3728,"l":73.59,"n":185,"o":74.1,"t":"2025-05-05T04:00:00Z","v":41848,"vw":73.811842},{"c":76.18,"h":76.22,"l":75.66,"n":172,"o":75.92,"t":"2025-05-06T04:00:00Z","v":7100,"vw":75.911975},{"c":74.94,"h":75.7376,"l":74.8201,"n":424,"o":75.7376,"t":"2025-05-07T04:00:00Z","v":6620,"vw":75.259958},{"c":73.7916,"h":75.02,"l":73.692,"n":189,"o":74.89,"t":"2025-05-08T04:00:00Z","v":27358,"vw":74.487471},{"c":74.27,"h":74.6299,"l":74.27,"n":140,"o":74.52,"t":"2025-05-09T04:00:00Z","v":23251,"vw":74.353224},{"c":72.5904,"h":72.7446,"l":72.2462,"n":153,"o":72.69,"t":"2025-05-12T04:00:00Z","v":12599,"vw":72.422519},{"c":72.9934,"h":73.1099,"l":72.625,"n":153,"o":72.68,"t":"2025-05-13T04:00:00Z","v":6462,"vw":72.933212},{"c":71.3926,"h":71.63,"l":71.2068,"n":133,"o":71.63,"t":"2025-05-14T04:00:00Z","v":5487,"vw":71.414484},{"c":72.32,"h":72.43,"l":71.575,"n":752,"o":71.66,"t":"2025-05-15T04:00:00Z","v":34171,"vw":72.144552},{"c":71.55,"h":71.685,"l":71.12,"n":219,"o":71.2248,"t":"2025-05-16T04:00:00Z","v":8153,"vw":71.450701},{"c":72.37,"h":72.58,"l":72.2149,"n":317,"o":72.32,"t":"2025-05-19T04:00:00Z","v":30648,"vw":72.397497},{"c":73.78,"h":73.85,"l":72.6,"n":153,"o":72.6,"t":"2025-05-20T04:00:00Z","v":16713,"vw":73.413578},{"c":74.4334,"h":74.54,"l":74.1,"n":118,"o":74.1,"t":"2025-05-21T04:00:00Z","v":14615,"vw":74.265882},{"c":73.66,"h":74.15,"l":73.465,"n":109,"o":74.15,"t":"2025-05-22T04:00:00Z","v":5179,"vw":73.838526},{"c":75.1789,"h":75.3299,"l":74.7101,"n":107,"o":74.7101,"t":"2025-05-23T04:00:00Z","v":26387,"vw":75.245213},{"c":74.13,"h":74.13,"l":73.72,"n":122,"o":73.87,"t":"2025-05-27T04:00:00Z","v":4277,"vw":73.949492},{"c":73.83,"h":74.09,"l":73.7,"n":129,"o":74.07,"t":"2025-05-28T04:00:00Z","v":7574,"vw":73.840324},{"c":74.28,"h":74.4068,"l":73.94,"n":237,"o":74.24,"t":"2025-05-29T04:00:00Z","v":7841,"vw":74.270727},{"c":73.7,"h":73.81,"l":73.315,"n":256,"o":73.81,"t":"2025-05-30T04:00:00Z","v":14808,"vw":73.612499},{"c":76.018,"h":76.018,"l":75.21,"n":146,"o":75.21,"t":"2025-06-02T04:00:00Z","v":8156,"vw":75.744122},{"c":75.41,"h":75.47,"l":74.95,"n":156,"o":74.95,"t":"2025-06-03T04:00:00Z","v":21325,"vw":75.392656},{"c":75.71,"h":76.035,"l":75.4,"n":150,"o":75.52,"t":"2025-06-04T04:00:00Z","v":17151,"vw":75.745785},{"c":75.9,"h":76.54,"l":75.615,"n":134,"o":76.38,"t":"2025-06-05T04:00:00Z","v":6333,"vw":76.002699},{"c":75.33,"h":75.975,"l":75.315,"n":138,"o":75.975,"t":"2025-06-06T04:00:00Z","v":6897,"vw":75.548238},{"c":75.775,"h":76.0399,"l":75.52,"n":245,"o":75.52,"t":"2025-06-09T04:00:00Z","v":14914,"vw":75.759113},{"c":75.7994,"h":76.13,"l":75.634,"n":149,"o":76.13,"t":"2025-06-10T04:00:00Z","v":3416,"vw":75.843279},{"c":75.99,"h":76.01,"l":75.675,"n":81,"o":75.82,"t":"2025-06-11T04:00:00Z","v":3394,"vw":75.857351},{"c":76.7519,"h":76.79,"l":76.69,"n":107,"o":76.707,"t":"2025-06-12T04:00:00Z","v":2419,"vw":76.712828},{"c":77.5282,"h":77.858,"l":77.43,"n":153,"o":77.858,"t":"2025-06-13T04:00:00Z","v":3892,"vw":77.614898},{"c":76.575,"h":77.34,"l":76.575,"n":179,"o":77.34,"t":"2025-06-16T04:00:00Z","v":12406,"vw":76.946721},{"c":77.12,"h":77.2467,"l":76.9121,"n":110,"o":77.16,"t":"2025-06-17T04:00:00Z","v":5682,"vw":77.052109},{"c":76.53,"h":77.0899,"l":76.44,"n":115,"o":76.9,"t":"2025-06-18T04:00:00Z","v":19245,"vw":76.978871},{"c":76.146,"h":76.2584,"l":76.04,"n":101,"o":76.12,"t":"2025-06-20T04:00:00Z","v":4549,"vw":76.155516},{"c":76.4682,"h":76.7,"l":74.92,"n":139,"o":76.17,"t":"2025-06-23T04:00:00Z","v":11037,"vw":76.530681},{"c":75.3289,"h":75.3289,"l":74.7174,"n":119,"o":74.98,"t":"2025-06-24T04:00:00Z","v":4208,"vw":74.963027},{"c":75.6666,"h":75.6666,"l":75.16,"n":187,"o":75.16,"t":"2025-06-25T04:00:00Z","v":6006,"vw":75.32519},{"c":75.645,"h":75.71,"l":75.3801,"n":168,"o":75.4704,"t":"2025-06-26T04:00:00Z","v":5768,"vw":75.614727},{"c":74.3296,"h":74.6,"l":74.0699,"n":164,"o":74.0699,"t":"2025-06-27T04:00:00Z","v":11490,"vw":74.474229},{"c":75.14,"h":75.21,"l":74.59,"n":175,"o":74.59,"t":"2025-06-30T04:00:00Z","v":15552,"vw":74.758235},{"c":75.73,"h":76.03,"l":75.5,"n":166,"o":75.95,"t":"2025-07-01T04:00:00Z","v":9268,"vw":75.802284},{"c":76.09,"h":76.12,"l":75.81,"n":192,"o":75.83,"t":"2025-07-02T04:00:00Z","v":8631,"vw":76.019904},{"c":75.73,"h":75.9,"l":75.59,"n":105,"o":75.72,"t":"2025-07-03T04:00:00Z","v":4715,"vw":75.745872},{"c":75.96,"h":75.96,"l":75.185,"n":167,"o":75.32,"t":"2025-07-07T04:00:00Z","v":7198,"vw":75.6129},{"c":75.35,"h":75.68,"l":74.9301,"n":206,"o":75.67,"t":"2025-07-08T04:00:00Z","v":8492,"vw":75.204548},{"c":75.3855,"h":75.4,"l":75.0912,"n":132,"o":75.14,"t":"2025-07-09T04:00:00Z","v":5472,"vw":75.28355},{"c":75.9608,"h":75.9608,"l":75.54,"n":139,"o":75.71,"t":"2025-07-10T04:00:00Z","v":6175,"vw":75.699098},{"c":77.3299,"h":77.332,"l":76.8581,"n":104,"o":76.94,"t":"2025-07-11T04:00:00Z","v":4377,"vw":77.116357},{"c":76.57,"h":77.135,"l":76.57,"n":178,"o":77.135,"t":"2025-07-14T04:00:00Z","v":16351,"vw":76.791203},{"c":76.18,"h":76.75,"l":76.07,"n":124,"o":76.68,"t":"2025-07-15T04:00:00Z","v":12653,"vw":76.535237},{"c":76.58,"h":76.89,"l":76.02,"n":151,"o":76.39,"t":"2025-07-16T04:00:00Z","v":4273,"vw":76.52739},{"c":76.56,"h":76.56,"l":76.3,"n":85,"o":76.3199,"t":"2025-07-17T04:00:00Z","v":13325,"vw":76.385381},{"c":76.6908,"h":77,"l":76.6901,"n":67,"o":77,"t":"2025-07-18T04:00:00Z","v":2591,"vw":76.809686},{"c":78.0846,"h":78.22,"l":77.665,"n":188,"o":77.665,"t":"2025-07-21T04:00:00Z","v":7113,"vw":78.070059},{"c":78.8642,"h":78.9048,"l":78.25,"n":138,"o":78.53,"t":"2025-07-22T04:00:00Z","v":7806,"vw":78.659283},{"c":78.0499,"h":78.68,"l":77.8188,"n":147,"o":78.66,"t":"2025-07-23T04:00:00Z","v":8926,"vw":78.110274},{"c":77.4757,"h":77.6099,"l":77.13,"n":154,"o":77.13,"t":"2025-07-24T04:00:00Z","v":5656,"vw":77.464367},{"c":76.4664,"h":76.93,"l":76.19,"n":125,"o":76.7116,"t":"2025-07-25T04:00:00Z","v":7860,"vw":76.414932},{"c":76.04,"h":76.31,"l":75.82,"n":160,"o":76.31,"t":"2025-07-28T04:00:00Z","v":8586,"vw":76.007566},{"c":76.2428,"h":76.4,"l":75.8916,"n":169,"o":76.03,"t":"2025-07-29T04:00:00Z","v":7031,"vw":76.275149},{"c":74.6354,"h":75.63,"l":74.635,"n":238,"o":75.63,"t":"2025-07-30T04:00:00Z","v":11350,"vw":75.321017},{"c":74.95,"h":75.3,"l":74.9322,"n":101,"o":75.3,"t":"2025-07-31T04:00:00Z","v":4741,"vw":75.032572},{"c":76.263,"h":76.4199,"l":75.89,"n":162,"o":76.29,"t":"2025-08-01T04:00:00Z","v":8655,"vw":76.073303},{"c":76.7897,"h":76.95,"l":76.62,"n":99,"o":76.79,"t":"2025-08-04T04:00:00Z","v":8026,"vw":76.750438},{"c":77.04,"h":77.26,"l":76.86,"n":193,"o":76.86,"t":"2025-08-05T04:00:00Z","v":28241,"vw":77.107048},{"c":77.1157,"h":77.13,"l":76.72,"n":102,"o":76.79,"t":"2025-08-06T04:00:00Z","v":3518,"vw":76.950737},{"c":77.9074,"h":77.9074,"l":77.495,"n":99,"o":77.89,"t":"2025-08-07T04:00:00Z","v":6423,"vw":77.65119},{"c":77.7878,"h":78.52,"l":77.7,"n":108,"o":78.28,"t":"2025-08-08T04:00:00Z","v":3084,"vw":78.278812},{"c":76.4754,"h":76.82,"l":76.4754,"n":125,"o":76.72,"t":"2025-08-11T04:00:00Z","v":5118,"vw":76.58312},{"c":76.5102,"h":76.8,"l":76.105,"n":69,"o":76.46,"t":"2025-08-12T04:00:00Z","v":2899,"vw":76.46516},{"c":76.9307,"h":77.2247,"l":76.7728,"n":81,"o":76.9256,"t":"2025-08-13T04:00:00Z","v":3973,"vw":76.946633},{"c":76.3686,"h":76.4799,"l":76.2877,"n":91,"o":76.42,"t":"2025-08-14T04:00:00Z","v":4214,"vw":76.362224},{"c":76.3014,"h":76.4395,"l":76.22,"n":101,"o":76.32,"t":"2025-08-15T04:00:00Z","v":4973,"vw":76.326873},{"c":76.2448,"h":76.58,"l":76.22,"n":96,"o":76.5,"t":"2025-08-18T04:00:00Z","v":3013,"vw":76.319404},{"c":75.635,"h":76.37,"l":75.5371,"n":100,"o":76.28,"t":"2025-08-19T04:00:00Z","v":4147,"vw":76.062849},{"c":76.425,"h":76.4479,"l":76.133,"n":120,"o":76.133,"t":"2025-08-20T04:00:00Z","v":2426,"vw":76.261702},{"c":76.375,"h":76.5746,"l":76.1234,"n":61,"o":76.53,"t":"2025-08-21T04:00:00Z","v":6034,"vw":76.456933},{"c":77.3595,"h":77.41,"l":76.23,"n":94,"o":76.3,"t":"2025-08-22T04:00:00Z","v":5549,"vw":77.258728},{"c":77.0831,"h":77.44,"l":77.0831,"n":75,"o":77.42,"t":"2025-08-25T04:00:00Z","v":1889,"vw":77.331629},{"c":77.5929,"h":77.65,"l":77.231,"n":118,"o":77.29,"t":"2025-08-26T04:00:00Z","v":9123,"vw":77.429489},{"c":77.8,"h":77.8,"l":77.2799,"n":120,"o":77.37,"t":"2025-08-27T04:00:00Z","v":2513,"vw":77.480629},{"c":78.5213,"h":78.5899,"l":78.15,"n":129,"o":78.15,"t":"2025-08-28T04:00:00Z","v":5531,"vw":78.368825},{"c":79.669,"h":79.7233,"l":78.782,"n":162,"o":78.782,"t":"2025-08-29T04:00:00Z","v":6234,"vw":79.364366},{"c":81.5,"h":81.6699,"l":80.4564,"n":191,"o":80.62,"t":"2025-09-02T04:00:00Z","v":34817,"vw":81.428071},{"c":82.03,"h":82.53,"l":81.945,"n":645,"o":82.17,"t":"2025-09-03T04:00:00Z","v":17198,"vw":82.096215},{"c":81.6596,"h":81.82,"l":81.27,"n":749,"o":81.82,"t":"2025-09-04T04:00:00Z","v":11209,"vw":81.540266},{"c":82.389,"h":82.5033,"l":82.135,"n":355,"o":82.24,"t":"2025-09-05T04:00:00Z","v":32709,"vw":82.460338},{"c":83.1947,"h":83.479,"l":82.96,"n":742,"o":82.98,"t":"2025-09-08T04:00:00Z","v":11112,"vw":83.115295},{"c":82.7732,"h":83.6299,"l":82.7732,"n":808,"o":83.6299,"t":"2025-09-09T04:00:00Z","v":7812,"vw":83.124311},{"c":83.0994,"h":83.53,"l":83.0324,"n":134,"o":83.24,"t":"2025-09-10T04:00:00Z","v":7627,"vw":83.2542},{"c":83.16,"h":83.305,"l":82.71,"n":209,"o":82.71,"t":"2025-09-11T04:00:00Z","v":19148,"vw":83.018193},{"c":83.6105,"h":83.7699,"l":83.53,"n":117,"o":83.7189,"t":"2025-09-12T04:00:00Z","v":4374,"vw":83.681906},{"c":84.4312,"h":84.49,"l":83.67,"n":128,"o":83.67,"t":"2025-09-15T04:00:00Z","v":5616,"vw":84.282734},{"c":84.4681,"h":84.86,"l":84.32,"n":158,"o":84.77,"t":"2025-09-16T04:00:00Z","v":6773,"vw":84.559262},{"c":83.4684,"h":84.25,"l":83.02,"n":128,"o":84.1,"t":"2025-09-17T04:00:00Z","v":3894,"vw":83.899876},{"c":83.3002,"h":83.3002,"l":83.03,"n":202,"o":83.09,"t":"2025-09-18T04:00:00Z","v":10791,"vw":83.14789},{"c":84.4948,"h":84.4948,"l":83.6,"n":110,"o":83.6,"t":"2025-09-19T04:00:00Z","v":5438,"vw":84.055165},{"c":86.0662,"h":86.15,"l":85.42,"n":153,"o":85.45,"t":"2025-09-22T04:00:00Z","v":3934,"vw":85.761341},{"c":86.3323,"h":86.799,"l":86.1,"n":228,"o":86.7,"t":"2025-09-23T04:00:00Z","v":9045,"vw":86.660362},{"c":85.595,"h":86.28,"l":85.46,"n":140,"o":86.038,"t":"2025-09-24T04:00:00Z","v":6657,"vw":85.889211},{"c":86.4238,"h":86.555,"l":85.655,"n":335,"o":86.02,"t":"2025-09-25T04:00:00Z","v":9475,"vw":86.072357},{"c":87.1216,"h":87.52,"l":86.86,"n":163,"o":86.86,"t":"2025-09-26T04:00:00Z","v":8212,"vw":87.265511},{"c":88.497,"h":88.6839,"l":88.27,"n":201,"o":88.43,"t":"2025-09-29T04:00:00Z","v":9196,"vw":88.488653},{"c":88.9268,"h":88.98,"l":88.11,"n":299,"o":88.11,"t":"2025-09-30T04:00:00Z","v":24785,"vw":88.718703},{"c":89.3553,"h":90.37,"l":89.18,"n":318,"o":90.37,"t":"2025-10-01T04:00:00Z","v":20217,"vw":89.401605},{"c":88.78,"h":90,"l":88.1899,"n":162,"o":90,"t":"2025-10-02T04:00:00Z","v":9244,"vw":88.563153},{"c":89.8772,"h":90,"l":89.35,"n":174,"o":89.58,"t":"2025-10-03T04:00:00Z","v":9427,"vw":89.605315},{"c":91.36,"h":91.4893,"l":90.86,"n":157,"o":90.86,"t":"2025-10-06T04:00:00Z","v":4770,"vw":91.226135},{"c":91.4492,"h":91.88,"l":90.98,"n":175,"o":91.88,"t":"2025-10-07T04:00:00Z","v":7504,"vw":91.290535},{"c":92.9941,"h":93.5199,"l":92.8718,"n":189,"o":93.03,"t":"2025-10-08T04:00:00Z","v":7811,"vw":93.186851},{"c":91.202,"h":93.4,"l":90.6537,"n":271,"o":93.4,"t":"2025-10-09T04:00:00Z","v":12150,"vw":91.34404},{"c":92.02,"h":92.02,"l":91.0094,"n":165,"o":91.87,"t":"2025-10-10T04:00:00Z","v":2191,"vw":91.481627},{"c":94.9266,"h":95.15,"l":94.29,"n":245,"o":94.29,"t":"2025-10-13T04:00:00Z","v":17759,"vw":94.735012},{"c":95.31,"h":95.74,"l":94.51,"n":272,"o":94.51,"t":"2025-10-14T04:00:00Z","v":11468,"vw":95.27266},{"c":97.4066,"h":97.4066,"l":96.62,"n":241,"o":96.81,"t":"2025-10-15T04:00:00Z","v":9681,"vw":97.070323},{"c":99.54,"h":99.54,"l":98.18,"n":376,"o":98.18,"t":"2025-10-16T04:00:00Z","v":23422,"vw":98.822636},{"c":96.8997,"h":99.2,"l":96.08,"n":312,"o":99.2,"t":"2025-10-17T04:00:00Z","v":21181,"vw":97.649507},{"c":100.2502,"h":100.2502,"l":98.34,"n":280,"o":99.01,"t":"2025-10-20T04:00:00Z","v":12819,"vw":99.530544},{"c":93.72,"h":96.33,"l":93.04,"n":409,"o":95.88,"t":"2025-10-21T04:00:00Z","v":33412,"vw":93.81848},{"c":94,"h":94.12,"l":92.17,"n":246,"o":92.79,"t":"2025-10-22T04:00:00Z","v":21698,"vw":93.2135},{"c":94.4799,"h":95.13,"l":94.12,"n":188,"o":95.12,"t":"2025-10-23T04:00:00Z","v":11432,"vw":94.902243},{"c":93.98,"h":94.8299,"l":93.74,"n":317,"o":94.48,"t":"2025-10-24T04:00:00Z","v":30282,"vw":94.138287},{"c":91.2065,"h":92.26,"l":90.72,"n":291,"o":92.26,"t":"2025-10-27T04:00:00Z","v":8977,"vw":91.331223},{"c":90.864,"h":91.15,"l":90.01,"n":383,"o":90.01,"t":"2025-10-28T04:00:00Z","v":14285,"vw":90.530863},{"c":90.51,"h":92.45,"l":90.4016,"n":305,"o":92.3174,"t":"2025-10-29T04:00:00Z","v":23287,"vw":91.590165},{"c":92.5047,"h":92.62,"l":91.34,"n":224,"o":91.34,"t":"2025-10-30T04:00:00Z","v":16473,"vw":92.248711},{"c":91.8993,"h":92.455,"l":91.5101,"n":167,"o":92.36,"t":"2025-10-31T04:00:00Z","v":12780,"vw":91.9511},{"c":91.95,"h":92.67,"l":91.69,"n":520,"o":92.24,"t":"2025-11-03T05:00:00Z","v":51631,"vw":92.235127},{"c":90.35,"h":91.125,"l":90.181,"n":167,"o":90.77,"t":"2025-11-04T05:00:00Z","v":14125,"vw":90.63518},{"c":91.5956,"h":91.75,"l":91.1801,"n":133,"o":91.61,"t":"2025-11-05T05:00:00Z","v":5534,"vw":91.560926},{"c":91.3958,"h":91.63,"l":91.25,"n":138,"o":91.5878,"t":"2025-11-06T05:00:00Z","v":4267,"vw":91.429803},{"c":91.94,"h":92.46,"l":91.7412,"n":311,"o":92.12,"t":"2025-11-07T05:00:00Z","v":35266,"vw":92.128231},{"c":94.78,"h":95.0099,"l":94.09,"n":162,"o":94.09,"t":"2025-11-10T05:00:00Z","v":4996,"vw":94.466724},{"c":95.3034,"h":95.3034,"l":94.5573,"n":126,"o":95.2845,"t":"2025-11-11T05:00:00Z","v":6086,"vw":94.936482},{"c":97.1762,"h":97.549,"l":95.58,"n":340,"o":95.58,"t":"2025-11-12T05:00:00Z","v":7341,"vw":96.428561},{"c":96.0084,"h":97.57,"l":95.92,"n":244,"o":97.57,"t":"2025-11-13T05:00:00Z","v":11450,"vw":96.814457},{"c":94.1814,"h":94.75,"l":93.565,"n":171,"o":93.565,"t":"2025-11-14T05:00:00Z","v":17713,"vw":94.499164},{"c":93.126,"h":94.19,"l":92.6215,"n":168,"o":93.85,"t":"2025-11-17T05:00:00Z","v":8365,"vw":93.841337},{"c":93.8501,"h":94.2047,"l":93.22,"n":260,"o":93.88,"t":"2025-11-18T05:00:00Z","v":17011,"vw":93.69534},{"c":94.08,"h":95.5299,"l":93.9,"n":148,"o":95.01,"t":"2025-11-19T05:00:00Z","v":21631,"vw":94.326171},{"c":93.7259,"h":94.5099,"l":93.32,"n":103,"o":94.26,"t":"2025-11-20T05:00:00Z","v":4558,"vw":94.157271},{"c":93.239,"h":94.02,"l":93.17,"n":96,"o":93.3685,"t":"2025-11-21T05:00:00Z","v":4265,"vw":93.440294},{"c":95.0597,"h":95.24,"l":93.5,"n":145,"o":93.5,"t":"2025-11-24T05:00:00Z","v":3096,"vw":94.380474},{"c":95.1093,"h":95.515,"l":94.51,"n":154,"o":95.21,"t":"2025-11-25T05:00:00Z","v":10657,"vw":95.062574},{"c":96.3,"h":96.3412,"l":95.9568,"n":142,"o":95.9568,"t":"2025-11-26T05:00:00Z","v":4790,"vw":96.075319},{"c":98.5015,"h":98.5015,"l":97.41,"n":127,"o":97.41,"t":"2025-11-28T05:00:00Z","v":5685,"vw":97.874243},{"c":99.2992,"h":101.04,"l":98.77,"n":208,"o":99.59,"t":"2025-12-01T05:00:00Z","v":40129,"vw":99.154179},{"c":98.9846,"h":99.29,"l":97.85,"n":229,"o":99.29,"t":"2025-12-02T05:00:00Z","v":12133,"vw":98.648598},{"c":98.9768,"h":99.4899,"l":98.66,"n":163,"o":99.4,"t":"2025-12-03T05:00:00Z","v":6726,"vw":99.055239},{"c":98.5577,"h":98.6,"l":98.08,"n":116,"o":98.08,"t":"2025-12-04T05:00:00Z","v":5247,"vw":98.324228},{"c":98.91,"h":99.93,"l":98.8259,"n":144,"o":99.43,"t":"2025-12-05T05:00:00Z","v":5287,"vw":99.418891},{"c":98.41,"h":98.91,"l":98.0901,"n":162,"o":98.9,"t":"2025-12-08T05:00:00Z","v":8398,"vw":98.458764},{"c":99.97,"h":99.97,"l":98.76,"n":179,"o":98.76,"t":"2025-12-09T05:00:00Z","v":6913,"vw":99.421874},{"c":100.3524,"h":100.435,"l":99.02,"n":144,"o":99.63,"t":"2025-12-10T05:00:00Z","v":6352,"vw":99.575406},{"c":101.88,"h":102.29,"l":100.72,"n":568,"o":100.72,"t":"2025-12-11T05:00:00Z","v":39891,"vw":101.622048},{"c":101.97,"h":103.71,"l":100.86,"n":360,"o":103.3655,"t":"2025-12-12T05:00:00Z","v":21534,"vw":101.936575},{"c":102.86,"h":103.14,"l":102.4002,"n":313,"o":103.05,"t":"2025-12-15T05:00:00Z","v":12754,"vw":102.640731},{"c":102.9,"h":103.3,"l":102.71,"n":162,"o":103.3,"t":"2025-12-16T05:00:00Z","v":5518,"vw":103.038222},{"c":104.5197,"h":104.7099,"l":103.955,"n":262,"o":104.03,"t":"2025-12-17T05:00:00Z","v":8761,"vw":104.355356},{"c":103.68,"h":104.8801,"l":103.4,"n":263,"o":104.39,"t":"2025-12-18T05:00:00Z","v":29064,"vw":103.983953},{"c":104.78,"h":105.305,"l":104.3,"n":253,"o":104.3,"t":"2025-12-19T05:00:00Z","v":10373,"vw":104.899556},{"c":105.16,"h":105.16,"l":104.4,"n":304,"o":104.91,"t":"2025-12-22T05:00:00Z","v":12566,"vw":104.894595},{"c":107.36,"h":107.36,"l":105.3,"n":311,"o":106.13,"t":"2025-12-23T05:00:00Z","v":11923,"vw":106.347732},{"c":107.07,"h":107.26,"l":105.745,"n":172,"o":107.26,"t":"2025-12-24T05:00:00Z","v":5992,"vw":106.558487},{"c":110.394,"h":110.645,"l":108.7501,"n":382,"o":109.37,"t":"2025-12-26T05:00:00Z","v":14883,"vw":109.663649},{"c":103.96,"h":105.13,"l":103.2,"n":555,"o":105.13,"t":"2025-12-29T05:00:00Z","v":23754,"vw":104.048317},{"c":105.21,"h":106.565,"l":105.135,"n":370,"o":106.38,"t":"2025-12-30T05:00:00Z","v":16158,"vw":106.036684},{"c":102.81,"h":103.82,"l":102.37,"n":360,"o":103.59,"t":"2025-12-31T05:00:00Z","v":27908,"vw":102.962409},{"c":103.86,"h":105.16,"l":102.85,"n":335,"o":105.16,"t":"2026-01-02T05:00:00Z","v":11804,"vw":103.573139},{"c":107,"h":107.9399,"l":106.67,"n":434,"o":106.83,"t":"2026-01-05T05:00:00Z","v":43530,"vw":107.328874},{"c":110.16,"h":110.16,"l":108.71,"n":916,"o":108.71,"t":"2026-01-06T05:00:00Z","v":11827,"vw":109.708942},{"c":108.04,"h":108.17,"l":107,"n":343,"o":107.41,"t":"2026-01-07T05:00:00Z","v":16196,"vw":107.510222},{"c":108.15,"h":108.15,"l":106.15,"n":227,"o":106.2,"t":"2026-01-08T05:00:00Z","v":10371,"vw":107.383883},{"c":109.3,"h":109.855,"l":108.8,"n":308,"o":108.9,"t":"2026-01-09T05:00:00Z","v":10756,"vw":109.465501},{"c":112.7704,"h":113.64,"l":112.22,"n":547,"o":112.22,"t":"2026-01-12T05:00:00Z","v":27127,"vw":113.197922},{"c":112.9007,"h":114.605,"l":112.58,"n":406,"o":114.18,"t":"2026-01-13T05:00:00Z","v":18487,"vw":113.866105},{"c":115.962,"h":115.98,"l":114.28,"n":456,"o":115.46,"t":"2026-01-14T05:00:00Z","v":25755,"vw":115.105784},{"c":114.8242,"h":115.405,"l":113.93,"n":398,"o":114.06,"t":"2026-01-15T05:00:00Z","v":32422,"vw":114.888469},{"c":113.38,"h":114.48,"l":112.05,"n":335,"o":114.48,"t":"2026-01-16T05:00:00Z","v":22673,"vw":113.110693},{"c":118.2979,"h":118.68,"l":117.4502,"n":489,"o":118.41,"t":"2026-01-20T05:00:00Z","v":33171,"vw":118.171873},{"c":119.33,"h":120.435,"l":117.62,"n":396,"o":120.39,"t":"2026-01-21T05:00:00Z","v":16024,"vw":119.189556},{"c":122.44,"h":122.54,"l":119.46,"n":511,"o":119.69,"t":"2026-01-22T05:00:00Z","v":26069,"vw":121.543432},{"c":125.9,"h":125.9,"l":123.88,"n":486,"o":124.02,"t":"2026-01-23T05:00:00Z","v":25510,"vw":124.941885},{"c":128.63,"h":132.03,"l":126.9535,"n":923,"o":129.52,"t":"2026-01-26T05:00:00Z","v":75469,"vw":130.230339},{"c":131.56,"h":131.56,"l":126.8805,"n":495,"o":128.31,"t":"2026-01-27T05:00:00Z","v":27056,"vw":128.403441},{"c":136.43,"h":136.6,"l":131.0068,"n":550,"o":133.3,"t":"2026-01-28T05:00:00Z","v":26280,"vw":133.801333},{"c":135.95,"h":140.76,"l":128.8,"n":779,"o":140.76,"t":"2026-01-29T05:00:00Z","v":53745,"vw":135.280917},{"c":115.95,"h":125.56,"l":110.59,"n":1161,"o":125.56,"t":"2026-01-30T05:00:00Z","v":89499,"vw":118.348578},{"c":111.45,"h":114,"l":110,"n":674,"o":112.69,"t":"2026-02-02T05:00:00Z","v":26001,"vw":111.67398},{"c":118.16,"h":120.2,"l":116.7613,"n":616,"o":118.44,"t":"2026-02-03T05:00:00Z","v":41258,"vw":118.770888},{"c":118.79,"h":121.78,"l":116.41,"n":381,"o":121.78,"t":"2026-02-04T05:00:00Z","v":28040,"vw":118.653529},{"c":111.66,"h":114.685,"l":111.44,"n":637,"o":112.66,"t":"2026-02-05T05:00:00Z","v":70925,"vw":113.124652},{"c":115.81,"h":116.359,"l":113.84,"n":378,"o":113.84,"t":"2026-02-06T05:00:00Z","v":34446,"vw":115.703543},{"c":119.96,"h":120.2152,"l":118.365,"n":485,"o":118.365,"t":"2026-02-09T05:00:00Z","v":31709,"vw":119.455579},{"c":118.15,"h":119.69,"l":117.67,"n":270,"o":119.69,"t":"2026-02-10T05:00:00Z","v":10895,"vw":118.672978},{"c":120.36,"h":120.6699,"l":118.995,"n":269,"o":120.32,"t":"2026-02-11T05:00:00Z","v":9643,"vw":120.150044},{"c":114.17,"h":119.7499,"l":114.17,"n":607,"o":119.68,"t":"2026-02-12T05:00:00Z","v":22102,"vw":116.479298},{"c":117.01,"h":117.52,"l":116.45,"n":392,"o":117,"t":"2026-02-13T05:00:00Z","v":29021,"vw":117.098165},{"c":113.17,"h":114,"l":112.48,"n":323,"o":113.96,"t":"2026-02-17T05:00:00Z","v":20647,"vw":113.197045},{"c":116.28,"h":117.17,"l":115.92,"n":224,"o":115.92,"t":"2026-02-18T05:00:00Z","v":8309,"vw":116.609234},{"c":116.87,"h":117.2641,"l":116.2701,"n":207,"o":116.5,"t":"2026-02-19T05:00:00Z","v":10970,"vw":116.673871},{"c":120.93,"h":120.95,"l":117.505,"n":451,"o":118.53,"t":"2026-02-20T05:00:00Z","v":22007,"vw":119.867061},{"c":124.57,"h":124.57,"l":122.42,"n":385,"o":122.42,"t":"2026-02-23T05:00:00Z","v":13376,"vw":123.184465},{"c":122.7199,"h":122.9919,"l":121.22,"n":261,"o":121.6,"t":"2026-02-24T05:00:00Z","v":5862,"vw":122.094644},{"c":123.02,"h":125.23,"l":123.02,"n":408,"o":124.33,"t":"2026-02-25T05:00:00Z","v":9969,"vw":124.423678},{"c":124.04,"h":124.26,"l":122.04,"n":256,"o":122.88,"t":"2026-02-26T05:00:00Z","v":17135,"vw":123.238569},{"c":126.81,"h":126.8101,"l":125.57,"n":334,"o":125.79,"t":"2026-02-27T05:00:00Z","v":8892,"vw":126.198927},{"c":126.887,"h":127.25,"l":125.06,"n":704,"o":126.11,"t":"2026-03-02T05:00:00Z","v":48956,"vw":125.689598},{"c":119.66,"h":120.91,"l":117.37,"n":773,"o":120.74,"t":"2026-03-03T05:00:00Z","v":29655,"vw":120.136597},{"c":120.72,"h":121.81,"l":120.1511,"n":369,"o":121.7,"t":"2026-03-04T05:00:00Z","v":11020,"vw":120.958856},{"c":119.38,"h":120.28,"l":118.7815,"n":342,"o":120.28,"t":"2026-03-05T05:00:00Z","v":9079,"vw":119.265878},{"c":121.29,"h":122.0199,"l":119.9899,"n":262,"o":120.47,"t":"2026-03-06T05:00:00Z","v":10834,"vw":121.616582},{"c":121.93,"h":122.0564,"l":119.89,"n":575,"o":120.65,"t":"2026-03-09T04:00:00Z","v":61944,"vw":120.833871},{"c":123.45,"h":124.8976,"l":123.45,"n":284,"o":124.41,"t":"2026-03-10T04:00:00Z","v":7340,"vw":124.212352},{"c":122.91,"h":122.94,"l":121.87,"n":221,"o":122.94,"t":"2026-03-11T04:00:00Z","v":5804,"vw":122.579117},{"c":120.27,"h":122.23,"l":120.27,"n":233,"o":122.18,"t":"2026-03-12T04:00:00Z","v":8907,"vw":121.48528},{"c":117.725,"h":120.5599,"l":117.55,"n":284,"o":120.52,"t":"2026-03-13T04:00:00Z","v":10717,"vw":118.986185},{"c":118.15,"h":118.535,"l":117.185,"n":315,"o":118.37,"t":"2026-03-16T04:00:00Z","v":9644,"vw":117.960035},{"c":117.29,"h":118.66,"l":116.69,"n":249,"o":118.02,"t":"2026-03-17T04:00:00Z","v":11745,"vw":118.118549},{"c":113.4489,"h":114.89,"l":113.4489,"n":290,"o":114.26,"t":"2026-03-18T04:00:00Z","v":17398,"vw":113.824339},{"c":109.04,"h":109.105,"l":105.602,"n":1271,"o":106.14,"t":"2026-03-19T04:00:00Z","v":62567,"vw":107.256147},{"c":105.05,"h":108.86,"l":104.69,"n":424,"o":108.86,"t":"2026-03-20T04:00:00Z","v":19610,"vw":106.336534},{"c":103.45,"h":105.505,"l":102.19,"n":340,"o":103.14,"t":"2026-03-23T04:00:00Z","v":19127,"vw":103.844922},{"c":103.338,"h":104.205,"l":102.07,"n":230,"o":102.33,"t":"2026-03-24T04:00:00Z","v":42092,"vw":103.234525},{"c":106.3469,"h":107.34,"l":105.99,"n":160,"o":107.34,"t":"2026-03-25T04:00:00Z","v":16728,"vw":106.933352},{"c":101.665,"h":104.29,"l":101.64,"n":242,"o":103.94,"t":"2026-03-26T04:00:00Z","v":10199,"vw":103.32817},{"c":105.4312,"h":106.255,"l":102.91,"n":205,"o":102.91,"t":"2026-03-27T04:00:00Z","v":9870,"vw":105.288698},{"c":105.43,"h":106.87,"l":105.195,"n":305,"o":106.84,"t":"2026-03-30T04:00:00Z","v":19769,"vw":105.732267},{"c":110.04,"h":110.04,"l":107.35,"n":209,"o":107.35,"t":"2026-03-31T04:00:00Z","v":16993,"vw":108.755221},{"c":111.39,"h":112.28,"l":110.95,"n":331,"o":110.95,"t":"2026-04-01T04:00:00Z","v":42433,"vw":111.456551},{"c":109.375,"h":109.7,"l":106.94,"n":323,"o":106.94,"t":"2026-04-02T04:00:00Z","v":22944,"vw":109.341416},{"c":109.12,"h":109.71,"l":108.77,"n":236,"o":109.36,"t":"2026-04-06T04:00:00Z","v":20544,"vw":109.339745},{"c":110.01,"h":110.15,"l":107.87,"n":224,"o":108.53,"t":"2026-04-07T04:00:00Z","v":12447,"vw":109.009967},{"c":111.36,"h":113.21,"l":110.53,"n":317,"o":113.21,"t":"2026-04-08T04:00:00Z","v":11948,"vw":111.701179},{"c":112.56,"h":113.36,"l":111.49,"n":233,"o":111.49,"t":"2026-04-09T04:00:00Z","v":8223,"vw":112.530677},{"c":112.45,"h":113.1,"l":112.14,"n":734,"o":112.65,"t":"2026-04-10T04:00:00Z","v":10691,"vw":112.56207},{"c":111.8561,"h":111.93,"l":110.4801,"n":166,"o":111.11,"t":"2026-04-13T04:00:00Z","v":10989,"vw":110.950737},{"c":114.7634,"h":114.85,"l":113.08,"n":159,"o":113.08,"t":"2026-04-14T04:00:00Z","v":5921,"vw":114.35221},{"c":114.0415,"h":114.75,"l":113.91,"n":258,"o":114.415,"t":"2026-04-15T04:00:00Z","v":7404,"vw":114.236479},{"c":113.6446,"h":114.43,"l":113.335,"n":168,"o":114.43,"t":"2026-04-16T04:00:00Z","v":3842,"vw":113.618267},{"c":115.47,"h":116.474,"l":115.46,"n":209,"o":116.24,"t":"2026-04-17T04:00:00Z","v":9526,"vw":115.779379},{"c":114.1461,"h":114.53,"l":113.79,"n":195,"o":114.53,"t":"2026-04-20T04:00:00Z","v":7898,"vw":114.079536},{"c":110.5501,"h":113.12,"l":110.39,"n":267,"o":113.12,"t":"2026-04-21T04:00:00Z","v":5343,"vw":111.625922},{"c":112.17,"h":112.69,"l":112.01,"n":169,"o":112.43,"t":"2026-04-22T04:00:00Z","v":9008,"vw":112.267503},{"c":110.56,"h":111.7186,"l":110.53,"n":221,"o":111.5351,"t":"2026-04-23T04:00:00Z","v":7915,"vw":110.953275},{"c":110.91,"h":111.63,"l":110.56,"n":238,"o":110.56,"t":"2026-04-24T04:00:00Z","v":14353,"vw":110.760906},{"c":110.2525,"h":110.5699,"l":109.92,"n":190,"o":110.51,"t":"2026-04-27T04:00:00Z","v":19046,"vw":110.061243},{"c":108.0106,"h":108.19,"l":107.1739,"n":196,"o":107.4859,"t":"2026-04-28T04:00:00Z","v":13694,"vw":108.003037},{"c":106.5123,"h":106.9199,"l":106.12,"n":357,"o":106.39,"t":"2026-04-29T04:00:00Z","v":7857,"vw":106.572271},{"c":108.59,"h":108.82,"l":108.2,"n":325,"o":108.71,"t":"2026-04-30T04:00:00Z","v":27301,"vw":108.403605},{"c":108.9622,"h":110.185,"l":108.45,"n":523,"o":108.45,"t":"2026-05-01T04:00:00Z","v":15116,"vw":109.406973},{"c":106.5722,"h":108.205,"l":106.37,"n":210,"o":107.57,"t":"2026-05-04T04:00:00Z","v":10553,"vw":106.950069},{"c":107.2364,"h":108.07,"l":107.2364,"n":287,"o":108.07,"t":"2026-05-05T04:00:00Z","v":6368,"vw":107.715631},{"c":111.4107,"h":111.54,"l":110.81,"n":190,"o":110.81,"t":"2026-05-06T04:00:00Z","v":6033,"vw":111.176384},{"c":111.9746,"h":113.91,"l":111.915,"n":218,"o":113.47,"t":"2026-05-07T04:00:00Z","v":23048,"vw":112.280121},{"c":112.7481,"h":113.165,"l":112.16,"n":203,"o":113.165,"t":"2026-05-08T04:00:00Z","v":42081,"vw":112.613638},{"c":114.7663,"h":114.7663,"l":114.17,"n":255,"o":114.17,"t":"2026-05-11T04:00:00Z","v":5380,"vw":114.498317},{"c":114.5375,"h":114.5375,"l":112.975,"n":145,"o":113.27,"t":"2026-05-12T04:00:00Z","v":2671,"vw":113.138236},{"c":114.53,"h":115.335,"l":113.78,"n":422,"o":114.26,"t":"2026-05-13T04:00:00Z","v":40585,"vw":114.692479},{"c":112.2806,"h":113.3464,"l":112.2806,"n":175,"o":113.0801,"t":"2026-05-14T04:00:00Z","v":2437,"vw":112.92526},{"c":108.0773,"h":108.7099,"l":108,"n":289,"o":108.34,"t":"2026-05-15T04:00:00Z","v":8429,"vw":108.366422},{"c":108.68,"h":109.11,"l":107.87,"n":282,"o":108.74,"t":"2026-05-18T04:00:00Z","v":36853,"vw":108.735725},{"c":106.0884,"h":106.85,"l":105.98,"n":218,"o":106.3,"t":"2026-05-19T04:00:00Z","v":4737,"vw":106.447412},{"c":107.8,"h":107.95,"l":105.98,"n":250,"o":106.36,"t":"2026-05-20T04:00:00Z","v":14447,"vw":107.192567},{"c":107.9796,"h":108.225,"l":106.66,"n":177,"o":107.2995,"t":"2026-05-21T04:00:00Z","v":7601,"vw":107.226572},{"c":107.0254,"h":107.48,"l":105,"n":145,"o":107.48,"t":"2026-05-22T04:00:00Z","v":5876,"vw":106.940088},{"c":107.3819,"h":107.6575,"l":107,"n":145,"o":107.44,"t":"2026-05-26T04:00:00Z","v":6390,"vw":107.302898},{"c":105.6632,"h":105.8599,"l":104.77,"n":183,"o":104.77,"t":"2026-05-27T04:00:00Z","v":7711,"vw":105.365767},{"c":106.65,"h":107.15,"l":104.73,"n":222,"o":104.73,"t":"2026-05-28T04:00:00Z","v":9762,"vw":106.007091},{"c":107.5917,"h":108.8199,"l":107.24,"n":215,"o":107.31,"t":"2026-05-29T04:00:00Z","v":10665,"vw":107.906769},{"c":106.3229,"h":106.74,"l":105.44,"n":240,"o":105.99,"t":"2026-06-01T04:00:00Z","v":11433,"vw":105.973977},{"c":106.51,"h":107.65,"l":106.39,"n":230,"o":107.65,"t":"2026-06-02T04:00:00Z","v":8758,"vw":106.82574},{"c":104.9995,"h":105.5,"l":104.83,"n":1674,"o":105.5,"t":"2026-06-03T04:00:00Z","v":15364,"vw":105.224436},{"c":105.88,"h":106.3499,"l":105.55,"n":244,"o":106.2658,"t":"2026-06-04T04:00:00Z","v":10392,"vw":105.92571},{"c":101.0626,"h":103.73,"l":100.93,"n":269,"o":103.73,"t":"2026-06-05T04:00:00Z","v":7077,"vw":101.557611},{"c":101.25,"h":101.61,"l":101.025,"n":239,"o":101.1968,"t":"2026-06-08T04:00:00Z","v":7176,"vw":101.276842},{"c":99.0437,"h":101.23,"l":98.3,"n":392,"o":101.23,"t":"2026-06-09T04:00:00Z","v":11125,"vw":99.075111},{"c":95.46,"h":97.68,"l":95.3601,"n":252,"o":96.64,"t":"2026-06-10T04:00:00Z","v":11633,"vw":96.220806},{"c":98.79,"h":98.9,"l":94.94,"n":290,"o":95.16,"t":"2026-06-11T04:00:00Z","v":75888,"vw":95.604539},{"c":98.88,"h":99.19,"l":97.84,"n":161,"o":98.27,"t":"2026-06-12T04:00:00Z","v":6122,"vw":98.725373},{"c":101.5884,"h":102.6096,"l":101.5884,"n":180,"o":102.56,"t":"2026-06-15T04:00:00Z","v":7854,"vw":102.16422},{"c":101.9376,"h":102.24,"l":101.635,"n":130,"o":102.19,"t":"2026-06-16T04:00:00Z","v":8888,"vw":102.102311},{"c":99.2031,"h":102.52,"l":99.2031,"n":194,"o":101.84,"t":"2026-06-17T04:00:00Z","v":9458,"vw":101.799038},{"c":98.3351,"h":99.29,"l":98.149,"n":207,"o":99.0201,"t":"2026-06-18T04:00:00Z","v":4860,"vw":98.847804},{"c":97.6527,"h":98.1801,"l":97.59,"n":180,"o":97.72,"t":"2026-06-22T04:00:00Z","v":5438,"vw":97.938967},{"c":95.2496,"h":95.95,"l":95.2496,"n":169,"o":95.35,"t":"2026-06-23T04:00:00Z","v":8888,"vw":95.639971},{"c":91.4691,"h":92.92,"l":91.04,"n":267,"o":91.78,"t":"2026-06-24T04:00:00Z","v":8894,"vw":92.001501},{"c":92.44,"h":93.05,"l":91.8,"n":225,"o":92.36,"t":"2026-06-25T04:00:00Z","v":10454,"vw":92.645645},{"c":93.5,"h":94.22,"l":93.03,"n":241,"o":93.03,"t":"2026-06-26T04:00:00Z","v":42574,"vw":93.681293},{"c":92.2633,"h":92.6901,"l":92.26,"n":183,"o":92.6,"t":"2026-06-29T04:00:00Z","v":6276,"vw":92.524724},{"c":92.4739,"h":93.092,"l":92.4739,"n":157,"o":92.49,"t":"2026-06-30T04:00:00Z","v":11106,"vw":92.851516},{"c":92.9819,"h":94.61,"l":92.9819,"n":219,"o":93.16,"t":"2026-07-01T04:00:00Z","v":29686,"vw":94.063554},{"c":95.0456,"h":95.54,"l":94.645,"n":168,"o":94.96,"t":"2026-07-02T04:00:00Z","v":9440,"vw":95.057631},{"c":96.22,"h":96.26,"l":95.45,"n":301,"o":95.45,"t":"2026-07-06T04:00:00Z","v":17508,"vw":95.740085},{"c":94.8617,"h":96.14,"l":94.37,"n":157,"o":96.14,"t":"2026-07-07T04:00:00Z","v":11591,"vw":95.134065},{"c":93.5157,"h":93.77,"l":92.24,"n":261,"o":93.11,"t":"2026-07-08T04:00:00Z","v":10674,"vw":93.334458},{"c":94.7001,"h":95.02,"l":94.58,"n":120,"o":94.68,"t":"2026-07-09T04:00:00Z","v":12765,"vw":94.752804},{"c":94.4728,"h":94.71,"l":93.77,"n":186,"o":94.09,"t":"2026-07-10T04:00:00Z","v":7713,"vw":94.35705},{"c":91.8676,"h":93.4,"l":91.591,"n":221,"o":93.4,"t":"2026-07-13T04:00:00Z","v":8127,"vw":91.896554},{"c":93.3196,"h":94.38,"l":93.01,"n":439,"o":93.92,"t":"2026-07-14T04:00:00Z","v":351679,"vw":93.241059},{"c":93.0365,"h":93.78,"l":92.13,"n":201,"o":93.02,"t":"2026-07-15T04:00:00Z","v":35511,"vw":92.87325},{"c":90.9993,"h":91.61,"l":90.76,"n":168,"o":91.61,"t":"2026-07-16T04:00:00Z","v":6045,"vw":91.17321},{"c":91.5711,"h":91.7,"l":90.72,"n":173,"o":90.72,"t":"2026-07-17T04:00:00Z","v":9838,"vw":90.95983},{"c":91.5349,"h":91.855,"l":91.34,"n":175,"o":91.51,"t":"2026-07-20T04:00:00Z","v":27740,"vw":91.623948},{"c":93.6582,"h":93.75,"l":92.85,"n":111,"o":92.85,"t":"2026-07-21T04:00:00Z","v":4846,"vw":93.444142},{"c":94.7513,"h":95.4765,"l":94.7513,"n":98,"o":95.135,"t":"2026-07-22T04:00:00Z","v":2107,"vw":95.289754},{"c":92.61,"h":92.82,"l":92.35,"n":149,"o":92.62,"t":"2026-07-23T04:00:00Z","v":4764,"vw":92.626555},{"c":92.8838,"h":93.619,"l":92.74,"n":192,"o":92.74,"t":"2026-07-24T04:00:00Z","v":11979,"vw":93.259606},{"c":93.74,"h":93.8195,"l":93.2001,"n":674,"o":93.65,"t":"2026-07-27T04:00:00Z","v":52275,"vw":93.606701},{"c":92.1733,"h":92.68,"l":92.1733,"n":135,"o":92.3,"t":"2026-07-28T04:00:00Z","v":4925,"vw":92.439933},{"c":92.7316,"h":93.625,"l":91.616,"n":366,"o":91.86,"t":"2026-07-29T04:00:00Z","v":6253,"vw":92.363493},{"c":94.3961,"h":94.3961,"l":93.35,"n":170,"o":93.35,"t":"2026-07-30T04:00:00Z","v":8744,"vw":94.089678},{"c":92.9267,"h":92.96,"l":92.7937,"n":111,"o":92.96,"t":"2026-07-31T04:00:00Z","v":2203,"vw":92.85188},{"c":92.9459,"h":93.03,"l":91.99,"n":221,"o":91.99,"t":"2026-08-03T04:00:00Z","v":22823,"vw":92.740423},{"c":94.25,"h":94.635,"l":94,"n":323,"o":94,"t":"2026-08-04T04:00:00Z","v":58985,"vw":94.326129},{"c":97.8731,"h":98.14,"l":97.74,"n":236,"o":97.92,"t":"2026-08-05T04:00:00Z","v":9192,"vw":97.924451},{"c":97.651,"h":97.99,"l":97.355,"n":112,"o":97.925,"t":"2026-08-06T04:00:00Z","v":4192,"vw":97.799824},{"c":99.998,"h":100.58,"l":99.6272,"n":141,"o":100.33,"t":"2026-08-07T04:00:00Z","v":4329,"vw":100.103266},{"c":101.4503,"h":101.4503,"l":100.02,"n":110,"o":100.02,"t":"2026-08-10T04:00:00Z","v":2665,"vw":100.654977},{"c":100.8218,"h":101.49,"l":100.625,"n":99,"o":101.49,"t":"2026-08-11T04:00:00Z","v":6592,"vw":101.076048},{"c":101.7553,"h":102.21,"l":101.6801,"n":104,"o":102.21,"t":"2026-08-12T04:00:00Z","v":2259,"vw":101.949291},{"c":100.2114,"h":100.57,"l":100.12,"n":175,"o":100.57,"t":"2026-08-13T04:00:00Z","v":12047,"vw":100.519121},{"c":100.8541,"h":101.2947,"l":100.69,"n":114,"o":101.19,"t":"2026-08-14T04:00:00Z","v":2270,"vw":101.130676},{"c":102.0027,"h":102.4,"l":101.495,"n":230,"o":101.71,"t":"2026-08-17T04:00:00Z","v":11964,"vw":101.945547},{"c":99.97,"h":101.145,"l":99.97,"n":198,"o":101.045,"t":"2026-08-18T04:00:00Z","v":12835,"vw":100.255959},{"c":103.9937,"h":103.9937,"l":102.76,"n":168,"o":102.78,"t":"2026-08-19T04:00:00Z","v":5785,"vw":103.328209},{"c":104.7878,"h":104.7878,"l":104.4318,"n":152,"o":104.4318,"t":"2026-08-20T04:00:00Z","v":3000,"vw":104.564234},{"c":106.8981,"h":106.97,"l":106.5044,"n":140,"o":106.5044,"t":"2026-08-21T04:00:00Z","v":4927,"vw":106.778457},{"c":107.2671,"h":107.75,"l":106.78,"n":129,"o":107.75,"t":"2026-08-24T04:00:00Z","v":4066,"vw":107.185426},{"c":107.4698,"h":107.4698,"l":106.03,"n":105,"o":106.03,"t":"2026-08-25T04:00:00Z","v":2427,"vw":106.930422},{"c":105.8882,"h":106.58,"l":105.595,"n":176,"o":106.2201,"t":"2026-08-26T04:00:00Z","v":5377,"vw":105.899456},{"c":106.505,"h":106.6999,"l":106.0899,"n":157,"o":106.0899,"t":"2026-08-27T04:00:00Z","v":2347,"vw":106.372399},{"c":102.9787,"h":107.1099,"l":102.83,"n":147,"o":106.78,"t":"2026-08-28T04:00:00Z","v":3775,"vw":105.147261},{"c":102.5684,"h":103.17,"l":102.1305,"n":174,"o":103.17,"t":"2026-08-31T04:00:00Z","v":10660,"vw":102.337474},{"c":99.7198,"h":101.03,"l":99.7198,"n":151,"o":100.01,"t":"2026-09-01T04:00:00Z","v":6920,"vw":100.492804},{"c":101.1141,"h":101.31,"l":100.36,"n":189,"o":100.36,"t":"2026-09-02T04:00:00Z","v":10553,"vw":100.907601},{"c":103.3748,"h":103.65,"l":102.85,"n":165,"o":103.39,"t":"2026-09-03T04:00:00Z","v":3901,"vw":103.316621},{"c":102.5046,"h":102.75,"l":102.06,"n":128,"o":102.06,"t":"2026-09-04T04:00:00Z","v":4676,"vw":102.432085},{"c":101.037,"h":102.07,"l":101.037,"n":101,"o":102.07,"t":"2026-09-08T04:00:00Z","v":6368,"vw":101.645867},{"c":102.4018,"h":103.22,"l":102.4018,"n":136,"o":103.22,"t":"2026-09-09T04:00:00Z","v":3270,"vw":103.033399},{"c":99.5998,"h":100.885,"l":99.5998,"n":121,"o":100.7463,"t":"2026-09-10T04:00:00Z","v":3639,"vw":100.178471},{"c":100.25,"h":101.01,"l":100.25,"n":140,"o":101,"t":"2026-09-11T04:00:00Z","v":2406,"vw":100.654597},{"c":98.5747,"h":99.3501,"l":98.13,"n":142,"o":98.29,"t":"2026-09-14T04:00:00Z","v":4546,"vw":98.715648},{"c":98.98,"h":99.58,"l":98.665,"n":342,"o":99.11,"t":"2026-09-15T04:00:00Z","v":15926,"vw":99.040643},{"c":98.4245,"h":100.54,"l":98.18,"n":122,"o":100,"t":"2026-09-16T04:00:00Z","v":3127,"vw":99.796906},{"c":100.4824,"h":101.1759,"l":100.4824,"n":170,"o":100.71,"t":"2026-09-17T04:00:00Z","v":4633,"vw":100.802993},{"c":101.3427,"h":101.64,"l":100.53,"n":207,"o":101.1,"t":"2026-09-18T04:00:00Z","v":6051,"vw":101.126613},{"c":100.7708,"h":101.12,"l":100.64,"n":118,"o":101.12,"t":"2026-09-21T04:00:00Z","v":1774,"vw":100.866816},{"c":101.5732,"h":101.605,"l":100.26,"n":135,"o":100.26,"t":"2026-09-22T04:00:00Z","v":3441,"vw":100.768839},{"c":99.0159,"h":99.4099,"l":98.935,"n":116,"o":99.315,"t":"2026-09-23T04:00:00Z","v":4594,"vw":99.161845},{"c":98.7059,"h":98.7899,"l":98.15,"n":100,"o":98.45,"t":"2026-09-24T04:00:00Z","v":3863,"vw":98.476159},{"c":99.2526,"h":99.48,"l":98.63,"n":184,"o":98.63,"t":"2026-09-25T04:00:00Z","v":6382,"vw":99.190326},{"c":95.1081,"h":95.7,"l":95.1,"n":395,"o":95.62,"t":"2026-09-28T04:00:00Z","v":69987,"vw":95.416496},{"c":96.0639,"h":96.0639,"l":95.38,"n":137,"o":95.48,"t":"2026-09-29T04:00:00Z","v":55991,"vw":95.486539},{"c":95.5358,"h":96.44,"l":95.29,"n":213,"o":96.43,"t":"2026-09-30T04:00:00Z","v":22332,"vw":95.673605},{"c":95.91,"h":96.13,"l":95.47,"n":193,"o":95.72,"t":"2026-10-01T04:00:00Z","v":8827,"vw":95.733167},{"c":94.9,"h":96.51,"l":94.5,"n":172,"o":96.33,"t":"2026-10-02T04:00:00Z","v":11567,"vw":95.056131},{"c":95.3954,"h":95.65,"l":95.145,"n":153,"o":95.65,"t":"2026-10-05T04:00:00Z","v":6665,"vw":95.415968},{"c":96.0065,"h":96.14,"l":95.59,"n":129,"o":96.06,"t":"2026-10-06T04:00:00Z","v":3816,"vw":95.913148},{"c":94.04,"h":94.34,"l":93.8,"n":114,"o":93.91,"t":"2026-10-07T04:00:00Z","v":24307,"vw":93.931499},{"c":94.35,"h":94.38,"l":93.78,"n":152,"o":94.13,"t":"2026-10-08T04:00:00Z","v":2830,"vw":94.130323},{"c":96.1395,"h":96.3,"l":95.97,"n":107,"o":95.97,"t":"2026-10-09T04:00:00Z","v":3999,"vw":96.153926},{"c":95.4999,"h":95.65,"l":95.485,"n":73,"o":95.56,"t":"2026-10-12T04:00:00Z","v":950,"vw":95.553192},{"c":95.1141,"h":95.76,"l":94.9984,"n":87,"o":95.76,"t":"2026-10-13T04:00:00Z","v":1965,"vw":95.338816},{"c":92.7396,"h":93.218,"l":92.27,"n":153,"o":93.218,"t":"2026-10-14T04:00:00Z","v":4462,"vw":92.814577},{"c":94.6292,"h":94.65,"l":93.9001,"n":177,"o":94,"t":"2026-10-15T04:00:00Z","v":12175,"vw":94.136386},{"c":94.4465,"h":95.205,"l":94.08,"n":111,"o":95.06,"t":"2026-10-16T04:00:00Z","v":2098,"vw":94.624718},{"c":94.0633,"h":94.66,"l":93.95,"n":152,"o":94.35,"t":"2026-10-19T04:00:00Z","v":17487,"vw":94.13799},{"c":93.9,"h":94.09,"l":93.6,"n":112,"o":93.6,"t":"2026-10-20T04:00:00Z","v":4888,"vw":93.858412},{"c":94.12,"h":94.22,"l":93.31,"n":122,"o":94.19,"t":"2026-10-21T04:00:00Z","v":8631,"vw":94.006968},{"c":91.12,"h":92.05,"l":90.98,"n":178,"o":92.05,"t":"2026-10-22T04:00:00Z","v":9605,"vw":91.431514}],"volatilityBars":[{"c":101.12,"h":101.12,"l":101.12,"n":8,"o":101.12,"t":"2026-09-21T13:30:00Z","v":282,"vw":101.12},{"c":100.885,"h":100.885,"l":100.885,"n":1,"o":100.885,"t":"2026-09-21T13:45:00Z","v":120,"vw":100.885},{"c":100.64,"h":100.65,"l":100.64,"n":3,"o":100.65,"t":"2026-09-21T18:45:00Z","v":321,"vw":100.643115},{"c":100.26,"h":100.26,"l":100.26,"n":3,"o":100.26,"t":"2026-09-22T13:30:00Z","v":161,"vw":100.26},{"c":100.55,"h":100.55,"l":100.55,"n":4,"o":100.55,"t":"2026-09-22T14:00:00Z","v":303,"vw":100.55},{"c":100.6,"h":100.6,"l":100.5999,"n":4,"o":100.6,"t":"2026-09-22T15:00:00Z","v":301,"vw":100.599967},{"c":100.4701,"h":100.4701,"l":100.4701,"n":1,"o":100.4701,"t":"2026-09-22T15:15:00Z","v":187,"vw":100.4701},{"c":100.27,"h":100.27,"l":100.27,"n":1,"o":100.27,"t":"2026-09-22T15:30:00Z","v":200,"vw":100.27},{"c":100.705,"h":100.705,"l":100.6328,"n":20,"o":100.6328,"t":"2026-09-22T17:00:00Z","v":817,"vw":100.664568},{"c":100.7527,"h":100.7527,"l":100.7527,"n":1,"o":100.7527,"t":"2026-09-22T17:15:00Z","v":206,"vw":100.7527},{"c":100.98,"h":100.98,"l":100.98,"n":1,"o":100.98,"t":"2026-09-22T18:45:00Z","v":100,"vw":100.98},{"c":101.525,"h":101.605,"l":101.525,"n":4,"o":101.605,"t":"2026-09-22T19:45:00Z","v":467,"vw":101.542131},{"c":99.24,"h":99.315,"l":99.24,"n":9,"o":99.315,"t":"2026-09-23T14:00:00Z","v":1173,"vw":99.253749},{"c":99.32,"h":99.32,"l":99.32,"n":2,"o":99.32,"t":"2026-09-23T14:45:00Z","v":201,"vw":99.32},{"c":99.4099,"h":99.4099,"l":99.4099,"n":1,"o":99.4099,"t":"2026-09-23T15:00:00Z","v":200,"vw":99.4099},{"c":99,"h":99,"l":99,"n":1,"o":99,"t":"2026-09-23T15:45:00Z","v":100,"vw":99},{"c":99.0593,"h":99.09,"l":99.0593,"n":2,"o":99.09,"t":"2026-09-23T16:15:00Z","v":224,"vw":99.073005},{"c":99.24,"h":99.24,"l":99.24,"n":1,"o":99.24,"t":"2026-09-23T16:30:00Z","v":100,"vw":99.24},{"c":99.2,"h":99.2,"l":99.2,"n":1,"o":99.2,"t":"2026-09-23T16:45:00Z","v":100,"vw":99.2},{"c":98.935,"h":98.935,"l":98.935,"n":1,"o":98.935,"t":"2026-09-23T17:00:00Z","v":260,"vw":98.935},{"c":99.05,"h":99.05,"l":99.05,"n":2,"o":99.05,"t":"2026-09-23T17:15:00Z","v":200,"vw":99.05},{"c":98.97,"h":99.05,"l":98.97,"n":4,"o":99.04,"t":"2026-09-23T17:30:00Z","v":600,"vw":99.033333},{"c":99.19,"h":99.19,"l":99.19,"n":2,"o":99.19,"t":"2026-09-23T17:45:00Z","v":210,"vw":99.19},{"c":99.29,"h":99.29,"l":99.29,"n":4,"o":99.29,"t":"2026-09-23T18:15:00Z","v":184,"vw":99.29},{"c":99.085,"h":99.085,"l":99.085,"n":4,"o":99.085,"t":"2026-09-23T18:30:00Z","v":301,"vw":99.085},{"c":98.45,"h":98.45,"l":98.45,"n":5,"o":98.45,"t":"2026-09-24T13:30:00Z","v":502,"vw":98.45},{"c":98.34,"h":98.34,"l":98.34,"n":1,"o":98.34,"t":"2026-09-24T14:15:00Z","v":150,"vw":98.34},{"c":98.15,"h":98.15,"l":98.15,"n":1,"o":98.15,"t":"2026-09-24T14:45:00Z","v":100,"vw":98.15},{"c":98.2,"h":98.2,"l":98.2,"n":4,"o":98.2,"t":"2026-09-24T15:45:00Z","v":206,"vw":98.2},{"c":98.2,"h":98.2,"l":98.2,"n":1,"o":98.2,"t":"2026-09-24T16:00:00Z","v":195,"vw":98.2},{"c":98.5805,"h":98.5805,"l":98.5805,"n":1,"o":98.5805,"t":"2026-09-24T16:15:00Z","v":330,"vw":98.5805},{"c":98.4899,"h":98.4899,"l":98.4899,"n":1,"o":98.4899,"t":"2026-09-24T17:15:00Z","v":250,"vw":98.4899},{"c":98.28,"h":98.28,"l":98.28,"n":2,"o":98.28,"t":"2026-09-24T17:45:00Z","v":518,"vw":98.28},{"c":98.69,"h":98.7899,"l":98.69,"n":2,"o":98.7899,"t":"2026-09-24T19:45:00Z","v":694,"vw":98.775505},{"c":98.63,"h":98.63,"l":98.63,"n":1,"o":98.63,"t":"2026-09-25T14:00:00Z","v":100,"vw":98.63},{"c":98.68,"h":98.68,"l":98.68,"n":1,"o":98.68,"t":"2026-09-25T14:15:00Z","v":100,"vw":98.68},{"c":98.95,"h":98.95,"l":98.95,"n":2,"o":98.95,"t":"2026-09-25T14:45:00Z","v":201,"vw":98.95},{"c":98.905,"h":98.905,"l":98.905,"n":1,"o":98.905,"t":"2026-09-25T15:15:00Z","v":100,"vw":98.905},{"c":98.85,"h":98.85,"l":98.85,"n":2,"o":98.85,"t":"2026-09-25T15:45:00Z","v":251,"vw":98.85},{"c":99.315,"h":99.435,"l":99.315,"n":8,"o":99.405,"t":"2026-09-25T16:00:00Z","v":457,"vw":99.385},{"c":99.24,"h":99.24,"l":99.24,"n":1,"o":99.24,"t":"2026-09-25T16:15:00Z","v":100,"vw":99.24},{"c":99.125,"h":99.125,"l":99.125,"n":4,"o":99.125,"t":"2026-09-25T16:30:00Z","v":200,"vw":99.125},{"c":99.095,"h":99.095,"l":99.095,"n":1,"o":99.095,"t":"2026-09-25T16:45:00Z","v":100,"vw":99.095},{"c":99.26,"h":99.26,"l":99.26,"n":1,"o":99.26,"t":"2026-09-25T17:00:00Z","v":100,"vw":99.26},{"c":99.21,"h":99.21,"l":99.21,"n":6,"o":99.21,"t":"2026-09-25T17:15:00Z","v":300,"vw":99.21},{"c":99.07,"h":99.07,"l":99.07,"n":1,"o":99.07,"t":"2026-09-25T17:30:00Z","v":100,"vw":99.07},{"c":99.09,"h":99.09,"l":99.09,"n":1,"o":99.09,"t":"2026-09-25T17:45:00Z","v":100,"vw":99.09},{"c":99.0172,"h":99.0172,"l":99.0172,"n":2,"o":99.0172,"t":"2026-09-25T18:00:00Z","v":135,"vw":99.0172},{"c":99.13,"h":99.23,"l":99.13,"n":4,"o":99.23,"t":"2026-09-25T18:15:00Z","v":352,"vw":99.196667},{"c":99.33,"h":99.33,"l":99.33,"n":2,"o":99.33,"t":"2026-09-25T18:30:00Z","v":201,"vw":99.33},{"c":99.46,"h":99.46,"l":99.305,"n":2,"o":99.305,"t":"2026-09-25T18:45:00Z","v":415,"vw":99.361024},{"c":99.25,"h":99.37,"l":99.25,"n":2,"o":99.37,"t":"2026-09-25T19:00:00Z","v":307,"vw":99.308632},{"c":99.255,"h":99.48,"l":99.255,"n":5,"o":99.48,"t":"2026-09-25T19:15:00Z","v":550,"vw":99.335455},{"c":99.41,"h":99.41,"l":99.41,"n":2,"o":99.41,"t":"2026-09-25T19:30:00Z","v":101,"vw":99.41},{"c":95.7,"h":95.7,"l":95.62,"n":8,"o":95.62,"t":"2026-09-28T13:30:00Z","v":531,"vw":95.677809},{"c":95.105,"h":95.105,"l":95.105,"n":5,"o":95.105,"t":"2026-09-28T15:30:00Z","v":276,"vw":95.105},{"c":95.1,"h":95.1,"l":95.1,"n":2,"o":95.1,"t":"2026-09-28T16:00:00Z","v":112,"vw":95.1},{"c":95.505,"h":95.505,"l":95.505,"n":1,"o":95.505,"t":"2026-09-28T18:00:00Z","v":182,"vw":95.505},{"c":95.53,"h":95.53,"l":95.53,"n":2,"o":95.53,"t":"2026-09-28T18:30:00Z","v":165,"vw":95.53},{"c":95.48,"h":95.48,"l":95.35,"n":132,"o":95.35,"t":"2026-09-28T19:00:00Z","v":38002,"vw":95.467772},{"c":95.57,"h":95.57,"l":95.54,"n":53,"o":95.55,"t":"2026-09-28T19:15:00Z","v":9111,"vw":95.562223},{"c":95.25,"h":95.25,"l":95.25,"n":27,"o":95.25,"t":"2026-09-28T19:45:00Z","v":19764,"vw":95.25},{"c":95.675,"h":95.675,"l":95.48,"n":3,"o":95.48,"t":"2026-09-29T13:45:00Z","v":52522,"vw":95.480609},{"c":95.6,"h":95.6,"l":95.6,"n":1,"o":95.6,"t":"2026-09-29T15:00:00Z","v":298,"vw":95.6},{"c":95.8,"h":95.83,"l":95.8,"n":6,"o":95.8,"t":"2026-09-29T15:15:00Z","v":954,"vw":95.803145},{"c":95.54,"h":95.54,"l":95.54,"n":3,"o":95.54,"t":"2026-09-29T15:30:00Z","v":103,"vw":95.54},{"c":95.515,"h":95.515,"l":95.515,"n":2,"o":95.515,"t":"2026-09-29T16:00:00Z","v":432,"vw":95.515},{"c":95.515,"h":95.515,"l":95.4,"n":4,"o":95.4,"t":"2026-09-29T17:15:00Z","v":434,"vw":95.434977},{"c":95.38,"h":95.38,"l":95.38,"n":1,"o":95.38,"t":"2026-09-29T17:30:00Z","v":200,"vw":95.38},{"c":96.195,"h":96.44,"l":96.195,"n":10,"o":96.43,"t":"2026-09-30T13:30:00Z","v":1078,"vw":96.408282},{"c":95.885,"h":96.24,"l":95.8205,"n":6,"o":96.24,"t":"2026-09-30T14:15:00Z","v":496,"vw":96.019498},{"c":95.86,"h":95.86,"l":95.86,"n":1,"o":95.86,"t":"2026-09-30T14:30:00Z","v":100,"vw":95.86},{"c":95.75,"h":95.94,"l":95.75,"n":24,"o":95.94,"t":"2026-09-30T14:45:00Z","v":10431,"vw":95.758665},{"c":95.6,"h":95.6,"l":95.6,"n":2,"o":95.6,"t":"2026-09-30T15:00:00Z","v":121,"vw":95.6},{"c":95.385,"h":95.585,"l":95.385,"n":4,"o":95.585,"t":"2026-09-30T15:15:00Z","v":400,"vw":95.485},{"c":95.52,"h":95.52,"l":95.52,"n":4,"o":95.52,"t":"2026-09-30T15:30:00Z","v":157,"vw":95.52},{"c":95.475,"h":95.475,"l":95.475,"n":6,"o":95.475,"t":"2026-09-30T15:45:00Z","v":300,"vw":95.475},{"c":95.35,"h":95.35,"l":95.35,"n":1,"o":95.35,"t":"2026-09-30T16:00:00Z","v":105,"vw":95.35},{"c":95.63,"h":95.63,"l":95.63,"n":3,"o":95.63,"t":"2026-09-30T16:15:00Z","v":430,"vw":95.63},{"c":95.455,"h":95.495,"l":95.455,"n":10,"o":95.495,"t":"2026-09-30T16:30:00Z","v":600,"vw":95.467},{"c":95.49,"h":95.49,"l":95.49,"n":3,"o":95.49,"t":"2026-09-30T16:45:00Z","v":200,"vw":95.49},{"c":95.35,"h":95.455,"l":95.35,"n":10,"o":95.455,"t":"2026-09-30T17:00:00Z","v":1175,"vw":95.396316},{"c":95.44,"h":95.44,"l":95.44,"n":1,"o":95.44,"t":"2026-09-30T17:15:00Z","v":152,"vw":95.44},{"c":95.34,"h":95.345,"l":95.34,"n":9,"o":95.345,"t":"2026-09-30T17:45:00Z","v":425,"vw":95.341667},{"c":95.29,"h":95.4399,"l":95.29,"n":5,"o":95.41,"t":"2026-09-30T18:15:00Z","v":659,"vw":95.394082},{"c":95.36,"h":95.36,"l":95.36,"n":1,"o":95.36,"t":"2026-09-30T18:30:00Z","v":688,"vw":95.36},{"c":95.345,"h":95.47,"l":95.345,"n":7,"o":95.47,"t":"2026-09-30T18:45:00Z","v":609,"vw":95.42},{"c":95.39,"h":95.51,"l":95.39,"n":4,"o":95.51,"t":"2026-09-30T19:00:00Z","v":774,"vw":95.436575},{"c":95.53,"h":95.53,"l":95.3713,"n":5,"o":95.39,"t":"2026-09-30T19:15:00Z","v":706,"vw":95.426053},{"c":95.455,"h":95.57,"l":95.455,"n":5,"o":95.57,"t":"2026-09-30T19:30:00Z","v":284,"vw":95.527721},{"c":95.57,"h":95.57,"l":95.405,"n":7,"o":95.405,"t":"2026-09-30T19:45:00Z","v":448,"vw":95.457658},{"c":95.72,"h":95.72,"l":95.72,"n":3,"o":95.72,"t":"2026-10-01T13:30:00Z","v":305,"vw":95.72},{"c":95.8287,"h":95.8287,"l":95.8287,"n":1,"o":95.8287,"t":"2026-10-01T13:45:00Z","v":134,"vw":95.8287},{"c":95.55,"h":95.55,"l":95.55,"n":1,"o":95.55,"t":"2026-10-01T14:15:00Z","v":1333,"vw":95.55},{"c":95.83,"h":95.83,"l":95.83,"n":1,"o":95.83,"t":"2026-10-01T14:30:00Z","v":112,"vw":95.83},{"c":95.47,"h":95.47,"l":95.47,"n":1,"o":95.47,"t":"2026-10-01T15:15:00Z","v":152,"vw":95.47},{"c":95.88,"h":95.88,"l":95.88,"n":3,"o":95.88,"t":"2026-10-01T16:00:00Z","v":209,"vw":95.88},{"c":95.735,"h":95.735,"l":95.735,"n":1,"o":95.735,"t":"2026-10-01T16:30:00Z","v":200,"vw":95.735},{"c":95.71,"h":95.71,"l":95.71,"n":3,"o":95.71,"t":"2026-10-01T16:45:00Z","v":153,"vw":95.71},{"c":95.84,"h":95.84,"l":95.84,"n":1,"o":95.84,"t":"2026-10-01T17:45:00Z","v":100,"vw":95.84},{"c":95.83,"h":95.83,"l":95.53,"n":11,"o":95.53,"t":"2026-10-01T18:00:00Z","v":820,"vw":95.645625},{"c":95.79,"h":95.99,"l":95.68,"n":25,"o":95.68,"t":"2026-10-01T18:15:00Z","v":2363,"vw":95.803133},{"c":96.0486,"h":96.0486,"l":96.0486,"n":1,"o":96.0486,"t":"2026-10-01T18:30:00Z","v":250,"vw":96.0486},{"c":96.13,"h":96.13,"l":96.13,"n":1,"o":96.13,"t":"2026-10-01T19:15:00Z","v":100,"vw":96.13},{"c":95.91,"h":95.91,"l":95.91,"n":3,"o":95.91,"t":"2026-10-01T19:45:00Z","v":223,"vw":95.91},{"c":96.33,"h":96.33,"l":96.33,"n":4,"o":96.33,"t":"2026-10-02T13:30:00Z","v":1059,"vw":96.33},{"c":96.43,"h":96.43,"l":96.43,"n":1,"o":96.43,"t":"2026-10-02T13:45:00Z","v":155,"vw":96.43},{"c":96.51,"h":96.51,"l":96.51,"n":7,"o":96.51,"t":"2026-10-02T14:00:00Z","v":400,"vw":96.51},{"c":95.96,"h":95.96,"l":95.96,"n":1,"o":95.96,"t":"2026-10-02T14:30:00Z","v":1331,"vw":95.96},{"c":95.115,"h":95.115,"l":95.115,"n":1,"o":95.115,"t":"2026-10-02T15:15:00Z","v":200,"vw":95.115},{"c":94.8,"h":94.805,"l":94.8,"n":9,"o":94.8,"t":"2026-10-02T15:30:00Z","v":2000,"vw":94.80025},{"c":94.505,"h":94.63,"l":94.5,"n":27,"o":94.63,"t":"2026-10-02T15:45:00Z","v":4300,"vw":94.53093},{"c":94.9,"h":94.9,"l":94.9,"n":3,"o":94.9,"t":"2026-10-02T20:00:00Z","v":927,"vw":94.9},{"c":95.65,"h":95.65,"l":95.65,"n":5,"o":95.65,"t":"2026-10-05T13:30:00Z","v":443,"vw":95.65},{"c":95.375,"h":95.54,"l":95.375,"n":2,"o":95.54,"t":"2026-10-05T14:15:00Z","v":266,"vw":95.47797},{"c":95.26,"h":95.26,"l":95.26,"n":1,"o":95.26,"t":"2026-10-05T14:30:00Z","v":100,"vw":95.26},{"c":95.395,"h":95.395,"l":95.395,"n":1,"o":95.395,"t":"2026-10-05T14:45:00Z","v":100,"vw":95.395},{"c":95.42,"h":95.55,"l":95.42,"n":7,"o":95.55,"t":"2026-10-05T15:00:00Z","v":458,"vw":95.465},{"c":95.385,"h":95.385,"l":95.385,"n":2,"o":95.385,"t":"2026-10-05T15:30:00Z","v":200,"vw":95.385},{"c":95.215,"h":95.33,"l":95.215,"n":4,"o":95.31,"t":"2026-10-05T16:00:00Z","v":476,"vw":95.27853},{"c":95.21,"h":95.21,"l":95.21,"n":1,"o":95.21,"t":"2026-10-05T16:15:00Z","v":100,"vw":95.21},{"c":95.145,"h":95.31,"l":95.145,"n":4,"o":95.31,"t":"2026-10-05T17:00:00Z","v":600,"vw":95.239167},{"c":95.34,"h":95.34,"l":95.34,"n":4,"o":95.34,"t":"2026-10-05T17:45:00Z","v":321,"vw":95.34},{"c":95.38,"h":95.38,"l":95.38,"n":4,"o":95.38,"t":"2026-10-05T18:00:00Z","v":300,"vw":95.38},{"c":95.36,"h":95.36,"l":95.36,"n":1,"o":95.36,"t":"2026-10-05T18:15:00Z","v":100,"vw":95.36},{"c":95.45,"h":95.45,"l":95.45,"n":6,"o":95.45,"t":"2026-10-05T18:30:00Z","v":509,"vw":95.45},{"c":95.53,"h":95.53,"l":95.53,"n":1,"o":95.53,"t":"2026-10-05T18:45:00Z","v":221,"vw":95.53},{"c":95.55,"h":95.55,"l":95.47,"n":3,"o":95.47,"t":"2026-10-05T19:00:00Z","v":432,"vw":95.519954},{"c":95.44,"h":95.44,"l":95.44,"n":1,"o":95.44,"t":"2026-10-05T19:15:00Z","v":221,"vw":95.44},{"c":95.47,"h":95.47,"l":95.47,"n":3,"o":95.47,"t":"2026-10-05T19:30:00Z","v":116,"vw":95.47},{"c":95.475,"h":95.52,"l":95.475,"n":4,"o":95.52,"t":"2026-10-05T19:45:00Z","v":245,"vw":95.498571},{"c":96.06,"h":96.06,"l":96.06,"n":6,"o":96.06,"t":"2026-10-06T13:30:00Z","v":533,"vw":96.06},{"c":95.7,"h":95.7,"l":95.645,"n":3,"o":95.645,"t":"2026-10-06T13:45:00Z","v":350,"vw":95.662643},{"c":95.7322,"h":95.7322,"l":95.59,"n":5,"o":95.59,"t":"2026-10-06T15:00:00Z","v":442,"vw":95.635465},{"c":95.8,"h":95.81,"l":95.8,"n":3,"o":95.81,"t":"2026-10-06T16:00:00Z","v":278,"vw":95.805},{"c":95.72,"h":95.81,"l":95.72,"n":2,"o":95.81,"t":"2026-10-06T17:15:00Z","v":300,"vw":95.78},{"c":95.94,"h":95.94,"l":95.94,"n":2,"o":95.94,"t":"2026-10-06T18:00:00Z","v":167,"vw":95.94},{"c":96.14,"h":96.14,"l":96.14,"n":2,"o":96.14,"t":"2026-10-06T18:15:00Z","v":625,"vw":96.14},{"c":96.0003,"h":96.0003,"l":96,"n":5,"o":96,"t":"2026-10-06T19:45:00Z","v":633,"vw":96.000095},{"c":93.91,"h":93.91,"l":93.91,"n":5,"o":93.91,"t":"2026-10-07T13:15:00Z","v":1800,"vw":93.91},{"c":93.91,"h":93.91,"l":93.91,"n":3,"o":93.91,"t":"2026-10-07T13:30:00Z","v":19699,"vw":93.91},{"c":93.8,"h":93.8,"l":93.8,"n":1,"o":93.8,"t":"2026-10-07T13:45:00Z","v":100,"vw":93.8},{"c":94.11,"h":94.11,"l":94.11,"n":1,"o":94.11,"t":"2026-10-07T14:30:00Z","v":346,"vw":94.11},{"c":94.045,"h":94.045,"l":94.045,"n":1,"o":94.045,"t":"2026-10-07T15:00:00Z","v":106,"vw":94.045},{"c":94.155,"h":94.155,"l":94.045,"n":5,"o":94.045,"t":"2026-10-07T15:15:00Z","v":479,"vw":94.107929},{"c":94.27,"h":94.27,"l":94.27,"n":1,"o":94.27,"t":"2026-10-07T15:45:00Z","v":159,"vw":94.27},{"c":94.34,"h":94.34,"l":94.34,"n":2,"o":94.34,"t":"2026-10-07T17:45:00Z","v":551,"vw":94.34},{"c":94.13,"h":94.13,"l":94.13,"n":7,"o":94.13,"t":"2026-10-08T13:30:00Z","v":307,"vw":94.13},{"c":94.251,"h":94.27,"l":94.251,"n":2,"o":94.27,"t":"2026-10-08T13:45:00Z","v":200,"vw":94.2605},{"c":93.93,"h":93.93,"l":93.93,"n":2,"o":93.93,"t":"2026-10-08T15:00:00Z","v":108,"vw":93.93},{"c":93.78,"h":93.97,"l":93.78,"n":6,"o":93.97,"t":"2026-10-08T16:15:00Z","v":441,"vw":93.861738},{"c":94.14,"h":94.14,"l":94.14,"n":1,"o":94.14,"t":"2026-10-08T16:45:00Z","v":250,"vw":94.14},{"c":94.205,"h":94.205,"l":94.205,"n":1,"o":94.205,"t":"2026-10-08T18:30:00Z","v":400,"vw":94.205},{"c":94.38,"h":94.38,"l":94.38,"n":2,"o":94.38,"t":"2026-10-08T19:45:00Z","v":101,"vw":94.38},{"c":94.35,"h":94.35,"l":94.35,"n":5,"o":94.35,"t":"2026-10-08T20:00:00Z","v":152,"vw":94.35},{"c":95.97,"h":95.97,"l":95.97,"n":1,"o":95.97,"t":"2026-10-09T13:30:00Z","v":101,"vw":95.97},{"c":96.2,"h":96.2,"l":96.2,"n":4,"o":96.2,"t":"2026-10-09T14:15:00Z","v":354,"vw":96.2},{"c":96.0299,"h":96.0299,"l":96.0299,"n":2,"o":96.0299,"t":"2026-10-09T14:45:00Z","v":543,"vw":96.0299},{"c":96.07,"h":96.23,"l":96.045,"n":10,"o":96.045,"t":"2026-10-09T17:15:00Z","v":951,"vw":96.177518},{"c":96.3,"h":96.3,"l":96.3,"n":1,"o":96.3,"t":"2026-10-09T18:30:00Z","v":409,"vw":96.3},{"c":96.14,"h":96.14,"l":96.14,"n":1,"o":96.14,"t":"2026-10-09T19:00:00Z","v":700,"vw":96.14},{"c":95.56,"h":95.56,"l":95.56,"n":1,"o":95.56,"t":"2026-10-12T14:45:00Z","v":189,"vw":95.56},{"c":95.65,"h":95.65,"l":95.65,"n":3,"o":95.65,"t":"2026-10-12T17:15:00Z","v":157,"vw":95.65},{"c":95.5799,"h":95.5799,"l":95.5799,"n":2,"o":95.5799,"t":"2026-10-12T19:00:00Z","v":102,"vw":95.5799},{"c":95.485,"h":95.485,"l":95.485,"n":1,"o":95.485,"t":"2026-10-12T19:45:00Z","v":200,"vw":95.485},{"c":95.76,"h":95.76,"l":95.76,"n":2,"o":95.76,"t":"2026-10-13T13:30:00Z","v":171,"vw":95.76},{"c":95.415,"h":95.415,"l":95.415,"n":2,"o":95.415,"t":"2026-10-13T13:45:00Z","v":170,"vw":95.415},{"c":94.9984,"h":94.9984,"l":94.9984,"n":1,"o":94.9984,"t":"2026-10-13T18:15:00Z","v":143,"vw":94.9984},{"c":95.08,"h":95.08,"l":95.08,"n":1,"o":95.08,"t":"2026-10-13T18:45:00Z","v":118,"vw":95.08},{"c":93.218,"h":93.218,"l":93.218,"n":2,"o":93.218,"t":"2026-10-14T13:30:00Z","v":496,"vw":93.218},{"c":93.13,"h":93.13,"l":93.13,"n":1,"o":93.13,"t":"2026-10-14T13:45:00Z","v":363,"vw":93.13},{"c":92.7952,"h":92.7952,"l":92.7952,"n":2,"o":92.7952,"t":"2026-10-14T14:45:00Z","v":372,"vw":92.7952},{"c":92.695,"h":92.695,"l":92.695,"n":1,"o":92.695,"t":"2026-10-14T15:15:00Z","v":100,"vw":92.695},{"c":92.37,"h":92.37,"l":92.27,"n":3,"o":92.27,"t":"2026-10-14T16:00:00Z","v":209,"vw":92.318077},{"c":92.34,"h":92.34,"l":92.34,"n":1,"o":92.34,"t":"2026-10-14T16:15:00Z","v":100,"vw":92.34},{"c":92.36,"h":92.36,"l":92.36,"n":1,"o":92.36,"t":"2026-10-14T17:15:00Z","v":100,"vw":92.36},{"c":92.56,"h":92.56,"l":92.56,"n":1,"o":92.56,"t":"2026-10-14T17:30:00Z","v":100,"vw":92.56},{"c":92.39,"h":92.39,"l":92.39,"n":1,"o":92.39,"t":"2026-10-14T18:00:00Z","v":100,"vw":92.39},{"c":92.615,"h":92.615,"l":92.615,"n":1,"o":92.615,"t":"2026-10-14T18:45:00Z","v":151,"vw":92.615},{"c":94.32,"h":94.32,"l":94,"n":8,"o":94,"t":"2026-10-15T13:30:00Z","v":632,"vw":94.141874},{"c":94.015,"h":94.02,"l":94.015,"n":5,"o":94.02,"t":"2026-10-15T14:00:00Z","v":264,"vw":94.0175},{"c":94.18,"h":94.18,"l":94.09,"n":4,"o":94.09,"t":"2026-10-15T14:15:00Z","v":263,"vw":94.135},{"c":94.175,"h":94.285,"l":94.175,"n":3,"o":94.285,"t":"2026-10-15T15:00:00Z","v":341,"vw":94.243387},{"c":94.24,"h":94.24,"l":94.24,"n":4,"o":94.24,"t":"2026-10-15T15:15:00Z","v":277,"vw":94.24},{"c":94.0829,"h":94.085,"l":94.0829,"n":2,"o":94.085,"t":"2026-10-15T15:45:00Z","v":232,"vw":94.083805},{"c":94.045,"h":94.065,"l":93.9001,"n":3,"o":94.065,"t":"2026-10-15T16:00:00Z","v":926,"vw":94.028859},{"c":94.035,"h":94.035,"l":94.035,"n":3,"o":94.035,"t":"2026-10-15T16:30:00Z","v":221,"vw":94.035},{"c":94.025,"h":94.025,"l":94.025,"n":1,"o":94.025,"t":"2026-10-15T17:00:00Z","v":100,"vw":94.025},{"c":94.065,"h":94.18,"l":94.065,"n":5,"o":94.18,"t":"2026-10-15T17:15:00Z","v":413,"vw":94.146859},{"c":94.055,"h":94.055,"l":94.045,"n":4,"o":94.045,"t":"2026-10-15T17:30:00Z","v":3667,"vw":94.050637},{"c":94.11,"h":94.11,"l":94.11,"n":1,"o":94.11,"t":"2026-10-15T17:45:00Z","v":100,"vw":94.11},{"c":94.21,"h":94.24,"l":94.21,"n":4,"o":94.24,"t":"2026-10-15T18:00:00Z","v":400,"vw":94.2175},{"c":94.32,"h":94.32,"l":94.21,"n":5,"o":94.21,"t":"2026-10-15T18:30:00Z","v":550,"vw":94.254},{"c":94.33,"h":94.33,"l":94.33,"n":2,"o":94.33,"t":"2026-10-15T18:45:00Z","v":250,"vw":94.33},{"c":94.41,"h":94.41,"l":94.29,"n":5,"o":94.29,"t":"2026-10-15T19:00:00Z","v":443,"vw":94.361031},{"c":94.32,"h":94.32,"l":94.32,"n":3,"o":94.32,"t":"2026-10-15T19:15:00Z","v":250,"vw":94.32},{"c":94.43,"h":94.43,"l":94.32,"n":6,"o":94.32,"t":"2026-10-15T19:30:00Z","v":318,"vw":94.367414},{"c":94.625,"h":94.65,"l":94.625,"n":6,"o":94.65,"t":"2026-10-15T19:45:00Z","v":375,"vw":94.638889},{"c":95.205,"h":95.205,"l":94.96,"n":6,"o":95.06,"t":"2026-10-16T14:15:00Z","v":428,"vw":95.113235},{"c":94.985,"h":94.985,"l":94.985,"n":1,"o":94.985,"t":"2026-10-16T14:45:00Z","v":105,"vw":94.985},{"c":94.29,"h":94.29,"l":94.29,"n":1,"o":94.29,"t":"2026-10-16T16:45:00Z","v":257,"vw":94.29},{"c":94.0801,"h":94.0801,"l":94.08,"n":3,"o":94.08,"t":"2026-10-16T18:45:00Z","v":250,"vw":94.08005},{"c":94.49,"h":94.54,"l":94.49,"n":3,"o":94.54,"t":"2026-10-16T19:30:00Z","v":450,"vw":94.512511},{"c":94.66,"h":94.66,"l":94.35,"n":6,"o":94.35,"t":"2026-10-19T13:30:00Z","v":455,"vw":94.458603},{"c":94.16,"h":94.16,"l":94.16,"n":1,"o":94.16,"t":"2026-10-19T14:15:00Z","v":257,"vw":94.16},{"c":94.115,"h":94.115,"l":94.115,"n":1,"o":94.115,"t":"2026-10-19T14:45:00Z","v":200,"vw":94.115},{"c":94.1,"h":94.2299,"l":94.09,"n":6,"o":94.09,"t":"2026-10-19T15:15:00Z","v":6466,"vw":94.117767},{"c":94.15,"h":94.16,"l":94.14,"n":6,"o":94.159,"t":"2026-10-19T16:00:00Z","v":1130,"vw":94.156033},{"c":94.1622,"h":94.22,"l":93.9501,"n":9,"o":94.22,"t":"2026-10-19T16:15:00Z","v":1427,"vw":94.0873},{"c":94.08,"h":94.2,"l":94.08,"n":4,"o":94.08,"t":"2026-10-19T16:30:00Z","v":1004,"vw":94.105064},{"c":94.035,"h":94.08,"l":94.035,"n":4,"o":94.08,"t":"2026-10-19T16:45:00Z","v":1279,"vw":94.073069},{"c":93.95,"h":93.95,"l":93.95,"n":3,"o":93.95,"t":"2026-10-19T17:00:00Z","v":200,"vw":93.95},{"c":94.2111,"h":94.269,"l":94.2111,"n":3,"o":94.269,"t":"2026-10-19T18:15:00Z","v":920,"vw":94.259794},{"c":94.16,"h":94.16,"l":94.16,"n":1,"o":94.16,"t":"2026-10-19T18:30:00Z","v":616,"vw":94.16},{"c":94.2299,"h":94.2299,"l":94.145,"n":4,"o":94.145,"t":"2026-10-19T19:15:00Z","v":1212,"vw":94.174125},{"c":94.145,"h":94.1539,"l":94.1449,"n":9,"o":94.145,"t":"2026-10-19T19:30:00Z","v":742,"vw":94.146308},{"c":94.06,"h":94.15,"l":94.06,"n":4,"o":94.15,"t":"2026-10-19T19:45:00Z","v":306,"vw":94.12},{"c":93.6,"h":93.6,"l":93.6,"n":2,"o":93.6,"t":"2026-10-20T13:30:00Z","v":784,"vw":93.6},{"c":93.94,"h":93.94,"l":93.87,"n":4,"o":93.87,"t":"2026-10-20T13:45:00Z","v":207,"vw":93.904146},{"c":93.97,"h":93.97,"l":93.95,"n":3,"o":93.95,"t":"2026-10-20T14:00:00Z","v":270,"vw":93.96},{"c":94,"h":94,"l":94,"n":1,"o":94,"t":"2026-10-20T15:45:00Z","v":1072,"vw":94},{"c":93.865,"h":93.865,"l":93.86,"n":6,"o":93.86,"t":"2026-10-20T16:15:00Z","v":227,"vw":93.8625},{"c":93.735,"h":93.735,"l":93.73,"n":4,"o":93.73,"t":"2026-10-20T17:00:00Z","v":415,"vw":93.7325},{"c":93.82,"h":93.82,"l":93.82,"n":1,"o":93.82,"t":"2026-10-20T18:00:00Z","v":561,"vw":93.82},{"c":94.09,"h":94.09,"l":94.08,"n":2,"o":94.08,"t":"2026-10-20T18:15:00Z","v":240,"vw":94.085833},{"c":93.925,"h":93.925,"l":93.925,"n":1,"o":93.925,"t":"2026-10-20T19:00:00Z","v":191,"vw":93.925},{"c":93.9,"h":93.9,"l":93.9,"n":2,"o":93.9,"t":"2026-10-20T20:00:00Z","v":103,"vw":93.9},{"c":94.19,"h":94.19,"l":94.19,"n":3,"o":94.19,"t":"2026-10-21T13:30:00Z","v":419,"vw":94.19},{"c":93.87,"h":93.87,"l":93.87,"n":1,"o":93.87,"t":"2026-10-21T14:00:00Z","v":300,"vw":93.87},{"c":93.83,"h":93.8301,"l":93.83,"n":2,"o":93.8301,"t":"2026-10-21T15:00:00Z","v":200,"vw":93.83005},{"c":94.03,"h":94.03,"l":94.03,"n":2,"o":94.03,"t":"2026-10-21T17:00:00Z","v":406,"vw":94.03},{"c":93.92,"h":93.92,"l":93.9,"n":3,"o":93.9,"t":"2026-10-21T17:15:00Z","v":340,"vw":93.912806},{"c":94.105,"h":94.105,"l":93.92,"n":3,"o":93.92,"t":"2026-10-21T17:30:00Z","v":280,"vw":93.997731},{"c":94.0193,"h":94.115,"l":94.0058,"n":6,"o":94.0058,"t":"2026-10-21T17:45:00Z","v":965,"vw":94.025918},{"c":94.22,"h":94.22,"l":93.995,"n":3,"o":93.995,"t":"2026-10-21T18:00:00Z","v":1581,"vw":94.194343},{"c":94.105,"h":94.1311,"l":94.105,"n":3,"o":94.1311,"t":"2026-10-21T18:15:00Z","v":1145,"vw":94.114975},{"c":94.11,"h":94.11,"l":94.11,"n":1,"o":94.11,"t":"2026-10-21T18:30:00Z","v":233,"vw":94.11},{"c":93.77,"h":93.97,"l":93.77,"n":2,"o":93.97,"t":"2026-10-21T18:45:00Z","v":200,"vw":93.87},{"c":93.31,"h":93.3102,"l":93.31,"n":3,"o":93.31,"t":"2026-10-21T19:00:00Z","v":500,"vw":93.31008},{"c":93.58,"h":93.58,"l":93.58,"n":1,"o":93.58,"t":"2026-10-21T19:15:00Z","v":144,"vw":93.58},{"c":93.81,"h":93.81,"l":93.81,"n":1,"o":93.81,"t":"2026-10-21T19:30:00Z","v":175,"vw":93.81},{"c":94.11,"h":94.11,"l":94.11,"n":1,"o":94.11,"t":"2026-10-21T19:45:00Z","v":100,"vw":94.11},{"c":94.12,"h":94.12,"l":94.12,"n":2,"o":94.12,"t":"2026-10-21T20:00:00Z","v":185,"vw":94.12},{"c":92.05,"h":92.05,"l":92.05,"n":6,"o":92.05,"t":"2026-10-22T13:30:00Z","v":291,"vw":92.05},{"c":91.77,"h":91.77,"l":91.7,"n":6,"o":91.7,"t":"2026-10-22T14:15:00Z","v":504,"vw":91.728},{"c":91.9499,"h":91.9499,"l":91.9499,"n":1,"o":91.9499,"t":"2026-10-22T14:30:00Z","v":100,"vw":91.9499},{"c":91.78,"h":91.78,"l":91.78,"n":2,"o":91.78,"t":"2026-10-22T15:00:00Z","v":200,"vw":91.78},{"c":91.565,"h":91.6093,"l":91.565,"n":3,"o":91.6093,"t":"2026-10-22T16:00:00Z","v":577,"vw":91.591072},{"c":91.45,"h":91.45,"l":91.45,"n":1,"o":91.45,"t":"2026-10-22T16:15:00Z","v":100,"vw":91.45},{"c":91.47,"h":91.47,"l":91.47,"n":1,"o":91.47,"t":"2026-10-22T16:30:00Z","v":100,"vw":91.47},{"c":91.2113,"h":91.35,"l":91.2113,"n":2,"o":91.35,"t":"2026-10-22T16:45:00Z","v":230,"vw":91.271604},{"c":91.48,"h":91.48,"l":91.48,"n":2,"o":91.48,"t":"2026-10-22T17:30:00Z","v":156,"vw":91.48},{"c":91.33,"h":91.5089,"l":91.33,"n":8,"o":91.445,"t":"2026-10-22T18:00:00Z","v":750,"vw":91.417213},{"c":91.42,"h":91.42,"l":91.32,"n":13,"o":91.3251,"t":"2026-10-22T18:15:00Z","v":2358,"vw":91.382291},{"c":91.21,"h":91.38,"l":91.21,"n":9,"o":91.31,"t":"2026-10-22T18:30:00Z","v":1663,"vw":91.297347},{"c":90.98,"h":90.98,"l":90.98,"n":1,"o":90.98,"t":"2026-10-22T19:30:00Z","v":100,"vw":90.98},{"c":91.12,"h":91.12,"l":91.12,"n":1,"o":91.12,"t":"2026-10-22T19:45:00Z","v":100,"vw":91.12},{"c":91.12,"h":91.12,"l":91.12,"n":4,"o":91.12,"t":"2026-10-22T20:00:00Z","v":113,"vw":91.12}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6037636088991656,"strike":111.53933043264036,"iv":0.5137076073211716,"gamma":0.013000678136766643,"theta":-0.04068238153295308,"vega":0.044313604509765736,"rho":0.006462624109796545,"breakevenPct":23.071876691768573},{"delta":0.15,"premium":0.8134817288225623,"strike":104.46073084709751,"iv":0.43040234149971635,"gamma":0.021119222697085775,"theta":-0.04603572993835769,"vega":0.05983057384201376,"rho":0.00973164153054422,"breakevenPct":15.53359589104485},{"delta":0.2,"premium":0.9452880449441498,"strike":99.72949273407801,"iv":0.3454235569418919,"gamma":0.03159080018269149,"theta":-0.04494892429171428,"vega":0.07181976135187827,"rho":0.013009064418701716,"breakevenPct":10.485931495853979},{"delta":0.25,"premium":1.1260889531062683,"strike":97.31881395858309,"iv":0.307264582668424,"gamma":0.04032705072264807,"theta":-0.04588947304735807,"vega":0.08150986068318429,"rho":0.016286589587846796,"breakevenPct":8.0387433183597},{"delta":0.3,"premium":1.312555153206155,"strike":95.62444846793845,"iv":0.2802271021898143,"gamma":0.048391061406472445,"theta":-0.0463105649853437,"vega":0.0891450074798,"rho":0.0195742906017307,"breakevenPct":6.383893350685474},{"delta":0.35,"premium":1.4969854555102147,"strike":94.30294025422735,"iv":0.25774187887073086,"gamma":0.055983890574676134,"theta":-0.04597095964838821,"vega":0.09492647536776139,"rho":0.022873609308137872,"breakevenPct":5.136002754321283},{"delta":0.4,"premium":1.6971401360154657,"strike":93.26429931992267,"iv":0.24130620756015775,"gamma":0.062362639285484044,"theta":-0.045510888718687456,"vega":0.09898940324599849,"rho":0.02618744586123842,"breakevenPct":4.215802739177055},{"delta":0.45,"premium":1.9020914889905098,"strike":92.39163404403796,"iv":0.22703745626932145,"gamma":0.067847073093622,"theta":-0.044519624269716826,"vega":0.10130052410777413,"rho":0.0295171044288471,"breakevenPct":3.4830174857643392},{"delta":0.5,"premium":2.1764053698902392,"strike":91.60798806691058,"iv":0.220143545572184,"gamma":0.07034088098309361,"theta":-0.043839945989132725,"vega":0.10206032417076234,"rho":0.03293658476576869,"breakevenPct":2.9240489868314476},{"delta":0.55,"premium":2.5216022889842633,"strike":90.86981402002861,"iv":0.2194,"gamma":0.07008755364806868,"theta":-0.04350886981402003,"vega":0.10145736766809729,"rho":0.03640483291714259,"breakevenPct":2.492774702604119},{"delta":0.6,"premium":2.9150214592274675,"strike":90.15450643776825,"iv":0.2194,"gamma":0.06837081545064379,"theta":-0.04300815450643777,"vega":0.09902532188841202,"rho":0.03974904565178716,"breakevenPct":2.1395170072384815},{"delta":0.65,"premium":3.471815446339017,"strike":89.34470076897358,"iv":0.2163856235372785,"gamma":0.06330805750585089,"theta":-0.04020016716817118,"vega":0.09105580073553995,"rho":0.04303245086619033,"breakevenPct":1.8618483486749333},{"delta":0.7,"premium":4.073620862587762,"strike":88.50885991307256,"iv":0.21254075560013375,"gamma":0.05732343697759948,"theta":-0.03675650284185891,"vega":0.0815606486125042,"rho":0.04629910298828207,"breakevenPct":1.6050052410670637},{"delta":0.75,"premium":4.675426278836509,"strike":87.67301905717152,"iv":0.20869588766298897,"gamma":0.05133881644934805,"theta":-0.033312838515546644,"vega":0.07206549648946842,"rho":0.049565755110373824,"breakevenPct":1.3481621334591933},{"delta":0.8,"premium":5.277231695085256,"strike":86.83717820127048,"iv":0.20485101972584419,"gamma":0.04535419592109662,"theta":-0.02986917418923437,"vega":0.06257034436643263,"rho":0.05283240723246557,"breakevenPct":1.0913190258513232},{"delta":0.85,"premium":5.879037111334001,"strike":86.00133734536944,"iv":0.20100615178869943,"gamma":0.039369575392845205,"theta":-0.0264255098629221,"vega":0.053075192243396865,"rho":0.05609905935455732,"breakevenPct":0.8344759182434534},{"delta":0.9,"premium":6.480842527582748,"strike":85.16549648946841,"iv":0.19716128385155465,"gamma":0.03338495486459379,"theta":-0.022981845536609834,"vega":0.04358004012036109,"rho":0.05936571147664907,"breakevenPct":0.5776328106355835}],"put":[{"delta":0.25,"premium":2.45,"strike":82.58038033965423,"iv":0.599273068338479,"gamma":0.02128336798849932,"theta":-0.07998833792545176,"vega":0.08115619032902478,"rho":-0.02057264296314264,"breakevenPct":12.060601031986156},{"delta":0.3,"premium":2.5172392524707745,"strike":85.70778160495551,"iv":0.486850416340807,"gamma":0.02825209707206733,"theta":-0.07027086143434888,"vega":0.08841885961438076,"rho":-0.024395034215535148,"breakevenPct":8.702214275148442},{"delta":0.35,"premium":2.689145132542117,"strike":87.51731718465386,"iv":0.4301681160284938,"gamma":0.03455391112262916,"theta":-0.0644652706104244,"vega":0.09342777208723878,"rho":-0.028250831702395035,"breakevenPct":6.904991163178507},{"delta":0.4,"premium":2.8610510126134603,"strike":89.32685276435221,"iv":0.3734858157161805,"gamma":0.040855725173191,"theta":-0.05865967978649991,"vega":0.09843668456009681,"rho":-0.03210662918925492,"breakevenPct":5.107768051208569},{"delta":0.45,"premium":3.2655251141552513,"strike":90.71689497716895,"iv":0.3521849315068493,"gamma":0.04370182648401827,"theta":-0.05685844748858448,"vega":0.1015187214611872,"rho":-0.036103185475838157,"breakevenPct":4.026152476938442},{"delta":0.5,"premium":3.8013483146067415,"strike":91.84494382022471,"iv":0.3481287640449438,"gamma":0.04457595505617977,"theta":-0.05615505617977528,"vega":0.10233797752808989,"rho":-0.04017308049261829,"breakevenPct":3.3762121316747455},{"delta":0.55,"premium":4.377833333333335,"strike":92.95777777777778,"iv":0.34356888888888887,"gamma":0.044795777777777775,"theta":-0.054371777777777776,"vega":0.10163377777777777,"rho":-0.04425823039281226,"breakevenPct":2.7875938932787143},{"delta":0.6,"premium":4.983259423503325,"strike":94.05543237250554,"iv":0.33719512195121953,"gamma":0.044555654101995565,"theta":-0.05121152993348116,"vega":0.09920044345898005,"rho":-0.048359188596221236,"breakevenPct":2.247395797846565},{"delta":0.65,"premium":5.724117647058825,"strike":95.21764705882353,"iv":0.3345029411764706,"gamma":0.04312529411764705,"theta":-0.04784764705882353,"vega":0.09503823529411763,"rho":-0.05254683314521208,"breakevenPct":1.7849765015751697},{"delta":0.7,"premium":6.764683544303797,"strike":96.59240506329114,"iv":0.34172278481012663,"gamma":0.03957443037974684,"theta":-0.04493037974683545,"vega":0.08916025316455696,"rho":-0.05692168169982615,"breakevenPct":1.418216067836544},{"delta":0.75,"premium":8.395794392523365,"strike":98.49532710280374,"iv":0.36453084112149536,"gamma":0.03396355140186916,"theta":-0.04300280373831775,"vega":0.08156728971962617,"rho":-0.061733336877767914,"breakevenPct":1.119915814003105},{"delta":0.8,"premium":10.24190981432361,"strike":100.63129973474801,"iv":0.3809572944297082,"gamma":0.028500530503978775,"theta":-0.03827586206896551,"vega":0.07174960212201589,"rho":-0.06670889142299473,"breakevenPct":0.8018108862769971},{"delta":0.85,"premium":13.89326923076923,"strike":104.51923076923077,"iv":0.43319423076923075,"gamma":0.02096923076923077,"theta":-0.034880769230769236,"vega":0.059846153846153854,"rho":-0.07308420594085506,"breakevenPct":0.5421844397919952}]},"raw":{"call":[{"delta":0.1,"premium":0.6037636088991656,"strike":111.53933043264036,"iv":0.5137076073211716,"gamma":0.013000678136766643,"theta":-0.04068238153295308,"vega":0.044313604509765736,"rho":0.006462624109796545,"breakevenPct":23.071876691768573},{"delta":0.15,"premium":0.8134817288225623,"strike":104.46073084709751,"iv":0.43040234149971635,"gamma":0.021119222697085775,"theta":-0.04603572993835769,"vega":0.05983057384201376,"rho":0.00973164153054422,"breakevenPct":15.53359589104485},{"delta":0.2,"premium":0.9452880449441498,"strike":99.72949273407801,"iv":0.3454235569418919,"gamma":0.03159080018269149,"theta":-0.04494892429171428,"vega":0.07181976135187827,"rho":0.013009064418701716,"breakevenPct":10.485931495853979},{"delta":0.25,"premium":1.1260889531062683,"strike":97.31881395858309,"iv":0.307264582668424,"gamma":0.04032705072264807,"theta":-0.04588947304735807,"vega":0.08150986068318429,"rho":0.016286589587846796,"breakevenPct":8.0387433183597},{"delta":0.3,"premium":1.312555153206155,"strike":95.62444846793845,"iv":0.2802271021898143,"gamma":0.048391061406472445,"theta":-0.0463105649853437,"vega":0.0891450074798,"rho":0.0195742906017307,"breakevenPct":6.383893350685474},{"delta":0.35,"premium":1.4969854555102147,"strike":94.30294025422735,"iv":0.25774187887073086,"gamma":0.055983890574676134,"theta":-0.04597095964838821,"vega":0.09492647536776139,"rho":0.022873609308137872,"breakevenPct":5.136002754321283},{"delta":0.4,"premium":1.6971401360154657,"strike":93.26429931992267,"iv":0.24130620756015775,"gamma":0.062362639285484044,"theta":-0.045510888718687456,"vega":0.09898940324599849,"rho":0.02618744586123842,"breakevenPct":4.215802739177055},{"delta":0.45,"premium":1.9020914889905098,"strike":92.39163404403796,"iv":0.22703745626932145,"gamma":0.067847073093622,"theta":-0.044519624269716826,"vega":0.10130052410777413,"rho":0.0295171044288471,"breakevenPct":3.4830174857643392},{"delta":0.5,"premium":2.1764053698902392,"strike":91.60798806691058,"iv":0.220143545572184,"gamma":0.07034088098309361,"theta":-0.043839945989132725,"vega":0.10206032417076234,"rho":0.03293658476576869,"breakevenPct":2.9240489868314476},{"delta":0.55,"premium":2.5216022889842633,"strike":90.86981402002861,"iv":0.2194,"gamma":0.07008755364806868,"theta":-0.04350886981402003,"vega":0.10145736766809729,"rho":0.03640483291714259,"breakevenPct":2.492774702604119},{"delta":0.6,"premium":2.9150214592274675,"strike":90.15450643776825,"iv":0.2194,"gamma":0.06837081545064379,"theta":-0.04300815450643777,"vega":0.09902532188841202,"rho":0.03974904565178716,"breakevenPct":2.1395170072384815},{"delta":0.65,"premium":3.471815446339017,"strike":89.34470076897358,"iv":0.2163856235372785,"gamma":0.06330805750585089,"theta":-0.04020016716817118,"vega":0.09105580073553995,"rho":0.04303245086619033,"breakevenPct":1.8618483486749333},{"delta":0.7,"premium":4.073620862587762,"strike":88.50885991307256,"iv":0.21254075560013375,"gamma":0.05732343697759948,"theta":-0.03675650284185891,"vega":0.0815606486125042,"rho":0.04629910298828207,"breakevenPct":1.6050052410670637},{"delta":0.75,"premium":4.675426278836509,"strike":87.67301905717152,"iv":0.20869588766298897,"gamma":0.05133881644934805,"theta":-0.033312838515546644,"vega":0.07206549648946842,"rho":0.049565755110373824,"breakevenPct":1.3481621334591933},{"delta":0.8,"premium":5.277231695085256,"strike":86.83717820127048,"iv":0.20485101972584419,"gamma":0.04535419592109662,"theta":-0.02986917418923437,"vega":0.06257034436643263,"rho":0.05283240723246557,"breakevenPct":1.0913190258513232},{"delta":0.85,"premium":5.879037111334001,"strike":86.00133734536944,"iv":0.20100615178869943,"gamma":0.039369575392845205,"theta":-0.0264255098629221,"vega":0.053075192243396865,"rho":0.05609905935455732,"breakevenPct":0.8344759182434534},{"delta":0.9,"premium":6.480842527582748,"strike":85.16549648946841,"iv":0.19716128385155465,"gamma":0.03338495486459379,"theta":-0.022981845536609834,"vega":0.04358004012036109,"rho":0.05936571147664907,"breakevenPct":0.5776328106355835}],"put":[{"delta":0.25,"premium":2.45,"strike":82.58038033965423,"iv":0.599273068338479,"gamma":0.02128336798849932,"theta":-0.07998833792545176,"vega":0.08115619032902478,"rho":-0.02057264296314264,"breakevenPct":12.060601031986156},{"delta":0.3,"premium":2.5172392524707745,"strike":85.70778160495551,"iv":0.486850416340807,"gamma":0.02825209707206733,"theta":-0.07027086143434888,"vega":0.08841885961438076,"rho":-0.024395034215535148,"breakevenPct":8.702214275148442},{"delta":0.35,"premium":2.689145132542117,"strike":87.51731718465386,"iv":0.4301681160284938,"gamma":0.03455391112262916,"theta":-0.0644652706104244,"vega":0.09342777208723878,"rho":-0.028250831702395035,"breakevenPct":6.904991163178507},{"delta":0.4,"premium":2.8610510126134603,"strike":89.32685276435221,"iv":0.3734858157161805,"gamma":0.040855725173191,"theta":-0.05865967978649991,"vega":0.09843668456009681,"rho":-0.03210662918925492,"breakevenPct":5.107768051208569},{"delta":0.45,"premium":3.2655251141552513,"strike":90.71689497716895,"iv":0.3521849315068493,"gamma":0.04370182648401827,"theta":-0.05685844748858448,"vega":0.1015187214611872,"rho":-0.036103185475838157,"breakevenPct":4.026152476938442},{"delta":0.5,"premium":3.8013483146067415,"strike":91.84494382022471,"iv":0.3481287640449438,"gamma":0.04457595505617977,"theta":-0.05615505617977528,"vega":0.10233797752808989,"rho":-0.04017308049261829,"breakevenPct":3.3762121316747455},{"delta":0.55,"premium":4.377833333333335,"strike":92.95777777777778,"iv":0.34356888888888887,"gamma":0.044795777777777775,"theta":-0.054371777777777776,"vega":0.10163377777777777,"rho":-0.04425823039281226,"breakevenPct":2.7875938932787143},{"delta":0.6,"premium":4.983259423503325,"strike":94.05543237250554,"iv":0.33719512195121953,"gamma":0.044555654101995565,"theta":-0.05121152993348116,"vega":0.09920044345898005,"rho":-0.048359188596221236,"breakevenPct":2.247395797846565},{"delta":0.65,"premium":5.724117647058825,"strike":95.21764705882353,"iv":0.3345029411764706,"gamma":0.04312529411764705,"theta":-0.04784764705882353,"vega":0.09503823529411763,"rho":-0.05254683314521208,"breakevenPct":1.7849765015751697},{"delta":0.7,"premium":6.764683544303797,"strike":96.59240506329114,"iv":0.34172278481012663,"gamma":0.03957443037974684,"theta":-0.04493037974683545,"vega":0.08916025316455696,"rho":-0.05692168169982615,"breakevenPct":1.418216067836544},{"delta":0.75,"premium":8.395794392523365,"strike":98.49532710280374,"iv":0.36453084112149536,"gamma":0.03396355140186916,"theta":-0.04300280373831775,"vega":0.08156728971962617,"rho":-0.061733336877767914,"breakevenPct":1.119915814003105},{"delta":0.8,"premium":10.24190981432361,"strike":100.63129973474801,"iv":0.3809572944297082,"gamma":0.028500530503978775,"theta":-0.03827586206896551,"vega":0.07174960212201589,"rho":-0.06670889142299473,"breakevenPct":0.8018108862769971},{"delta":0.85,"premium":13.89326923076923,"strike":104.51923076923077,"iv":0.43319423076923075,"gamma":0.02096923076923077,"theta":-0.034880769230769236,"vega":0.059846153846153854,"rho":-0.07308420594085506,"breakevenPct":0.5421844397919952}]}},"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"}}