{"symbol":"EET","url":"https://intraalpha.com/companies/EET","capturedAt":"2026-10-23T17:38:17.171Z","state":"ready","quote":{"symbol":"EET","last_price":91.9391,"prev_close":91.4656,"regular_close":91.9391,"change":0.4735,"change_pct":0.5177,"regular_change":0.4735,"regular_change_pct":0.5177,"extended_change":0,"extended_change_pct":0,"bid":91.89,"ask":92.15,"bid_size":600,"ask_size":400,"volume":290,"vwap":91.9391,"open":91.9391,"high":91.9391,"low":91.9391,"close":91.9391,"trade_count":28,"last_trade_at":"2026-10-23T13:48:30.598766792Z","last_quote_at":"2026-10-23T17:38:00.00457997Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:38:09.422096735-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":42100000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0162,"inception_date":"2009-06-02","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:38:15.029951+00:00"},"optionObservedAt":"2026-10-23T17:24:58.960Z","bars":[{"c":97,"h":97,"l":97,"n":2,"o":97,"t":"2026-10-16T14:15:00Z","v":106,"vw":97},{"c":97.28,"h":97.28,"l":97.28,"n":3,"o":97.28,"t":"2026-10-16T14:40:00Z","v":262,"vw":97.28},{"c":96.1999,"h":96.1999,"l":96.1999,"n":1,"o":96.1999,"t":"2026-10-16T17:40:00Z","v":198,"vw":96.1999},{"c":95.855,"h":95.855,"l":95.73,"n":3,"o":95.73,"t":"2026-10-16T17:45:00Z","v":1000,"vw":95.817312},{"c":94.74,"h":94.74,"l":94.74,"n":3,"o":94.74,"t":"2026-10-16T19:05:00Z","v":195,"vw":94.74},{"c":97.94,"h":97.94,"l":97.94,"n":4,"o":97.94,"t":"2026-10-19T13:30:00Z","v":200,"vw":97.94},{"c":97.18,"h":97.18,"l":97.18,"n":3,"o":97.18,"t":"2026-10-19T13:40:00Z","v":1051,"vw":97.18},{"c":97.071,"h":97.071,"l":97.071,"n":2,"o":97.071,"t":"2026-10-19T13:55:00Z","v":500,"vw":97.071},{"c":97.29,"h":97.29,"l":97.29,"n":2,"o":97.29,"t":"2026-10-19T14:30:00Z","v":10534,"vw":97.29},{"c":97.22,"h":97.22,"l":97.22,"n":1,"o":97.22,"t":"2026-10-19T16:40:00Z","v":216,"vw":97.22},{"c":96.23,"h":96.23,"l":96.23,"n":1,"o":96.23,"t":"2026-10-20T14:05:00Z","v":100,"vw":96.23},{"c":96.41,"h":96.42,"l":96.41,"n":6,"o":96.42,"t":"2026-10-20T14:20:00Z","v":900,"vw":96.416865},{"c":96.76,"h":96.76,"l":96.76,"n":3,"o":96.76,"t":"2026-10-20T15:50:00Z","v":152,"vw":96.76},{"c":96.595,"h":96.595,"l":96.595,"n":1,"o":96.595,"t":"2026-10-20T19:30:00Z","v":104,"vw":96.595},{"c":96.89,"h":96.89,"l":96.89,"n":4,"o":96.89,"t":"2026-10-21T13:40:00Z","v":309,"vw":96.89},{"c":96.77,"h":96.77,"l":96.77,"n":1,"o":96.77,"t":"2026-10-21T14:55:00Z","v":108,"vw":96.77},{"c":97.41,"h":97.41,"l":97.41,"n":1,"o":97.41,"t":"2026-10-21T18:45:00Z","v":606,"vw":97.41},{"c":92.81,"h":92.81,"l":92.81,"n":3,"o":92.81,"t":"2026-10-22T13:30:00Z","v":173,"vw":92.81},{"c":91.28,"h":91.28,"l":91.16,"n":5,"o":91.2,"t":"2026-10-22T17:10:00Z","v":817,"vw":91.242843},{"c":91.511,"h":91.511,"l":91.511,"n":2,"o":91.511,"t":"2026-10-22T18:20:00Z","v":154,"vw":91.511},{"c":91.9391,"h":91.9391,"l":91.9391,"n":1,"o":91.9391,"t":"2026-10-23T13:45:00Z","v":107,"vw":91.9391}],"history":[{"c":59.728,"h":59.728,"l":59.3399,"n":20,"o":59.3652,"t":"2024-10-21T04:00:00Z","v":1153,"vw":59.361721},{"c":59.5815,"h":59.5815,"l":59.416,"n":49,"o":59.416,"t":"2024-10-22T04:00:00Z","v":1477,"vw":59.43758},{"c":58.7795,"h":58.865,"l":58.7795,"n":18,"o":58.865,"t":"2024-10-23T04:00:00Z","v":198,"vw":58.865},{"c":58.5257,"h":58.5257,"l":58.379,"n":14,"o":58.415,"t":"2024-10-24T04:00:00Z","v":613,"vw":58.403224},{"c":58.4307,"h":58.83,"l":58.4307,"n":14,"o":58.8299,"t":"2024-10-25T04:00:00Z","v":1159,"vw":58.775933},{"c":58.9058,"h":58.9058,"l":58.87,"n":51,"o":58.9001,"t":"2024-10-28T04:00:00Z","v":55755,"vw":58.870224},{"c":58.5576,"h":58.805,"l":58.5576,"n":12,"o":58.805,"t":"2024-10-29T04:00:00Z","v":2485,"vw":58.781656},{"c":57.4518,"h":57.601,"l":57.4518,"n":22,"o":57.601,"t":"2024-10-30T04:00:00Z","v":325,"vw":57.601},{"c":56.82,"h":56.82,"l":56.098,"n":105,"o":56.33,"t":"2024-10-31T04:00:00Z","v":8912,"vw":56.677976},{"c":56.8034,"h":57.71,"l":56.8034,"n":57,"o":57.71,"t":"2024-11-01T04:00:00Z","v":6586,"vw":57.364791},{"c":57.3614,"h":57.86,"l":57.3614,"n":31,"o":57.86,"t":"2024-11-04T05:00:00Z","v":6599,"vw":57.635754},{"c":58.9035,"h":58.9035,"l":58.889,"n":30,"o":58.889,"t":"2024-11-05T05:00:00Z","v":756,"vw":58.889},{"c":57.3646,"h":57.789,"l":56.7401,"n":37,"o":56.7401,"t":"2024-11-06T05:00:00Z","v":959,"vw":57.255028},{"c":60.11,"h":60.11,"l":59.5334,"n":35,"o":59.5334,"t":"2024-11-07T05:00:00Z","v":1257,"vw":59.912082},{"c":56.9464,"h":57.0911,"l":56.8892,"n":42,"o":57.0911,"t":"2024-11-08T05:00:00Z","v":1216,"vw":56.943952},{"c":56.1641,"h":56.45,"l":56.1001,"n":43,"o":56.45,"t":"2024-11-11T05:00:00Z","v":2802,"vw":56.174947},{"c":53.96,"h":54.245,"l":53.938,"n":55,"o":54.245,"t":"2024-11-12T05:00:00Z","v":2624,"vw":54.039743},{"c":53.2823,"h":53.37,"l":53.231,"n":29,"o":53.37,"t":"2024-11-13T05:00:00Z","v":1122,"vw":53.336885},{"c":52.7176,"h":53.25,"l":52.7176,"n":34,"o":53.1632,"t":"2024-11-14T05:00:00Z","v":1818,"vw":53.120407},{"c":52.6714,"h":52.74,"l":52.421,"n":27,"o":52.74,"t":"2024-11-15T05:00:00Z","v":2076,"vw":52.507366},{"c":53.8137,"h":53.8137,"l":53.255,"n":25,"o":53.255,"t":"2024-11-18T05:00:00Z","v":964,"vw":53.378247},{"c":53.8092,"h":53.8092,"l":53.8092,"n":17,"o":53.8092,"t":"2024-11-19T05:00:00Z","v":320,"vw":53.8092},{"c":53.6194,"h":53.6194,"l":53.1601,"n":18,"o":53.331,"t":"2024-11-20T05:00:00Z","v":1735,"vw":53.348855},{"c":53.3538,"h":53.489,"l":53.3538,"n":36,"o":53.4791,"t":"2024-11-21T05:00:00Z","v":1352,"vw":53.443434},{"c":53.3738,"h":53.3738,"l":53.13,"n":25,"o":53.13,"t":"2024-11-22T05:00:00Z","v":479,"vw":53.186688},{"c":53.5711,"h":53.5711,"l":53.4299,"n":21,"o":53.47,"t":"2024-11-25T05:00:00Z","v":26510,"vw":53.469721},{"c":53.1,"h":53.12,"l":53.1,"n":30,"o":53.12,"t":"2024-11-26T05:00:00Z","v":580,"vw":53.113442},{"c":53.15,"h":53.7168,"l":53.15,"n":29,"o":53.7168,"t":"2024-11-27T05:00:00Z","v":640,"vw":53.534533},{"c":53.2864,"h":53.2864,"l":52.19,"n":26,"o":52.19,"t":"2024-11-29T05:00:00Z","v":1219,"vw":52.399831},{"c":53.6949,"h":53.815,"l":53.2,"n":79,"o":53.3678,"t":"2024-12-02T05:00:00Z","v":8172,"vw":53.282879},{"c":54,"h":54,"l":54,"n":28,"o":54,"t":"2024-12-03T05:00:00Z","v":883,"vw":54},{"c":54.1585,"h":54.2161,"l":54.1508,"n":60,"o":54.18,"t":"2024-12-04T05:00:00Z","v":3569,"vw":54.154517},{"c":54.8593,"h":54.8967,"l":54.831,"n":45,"o":54.831,"t":"2024-12-05T05:00:00Z","v":1005,"vw":54.854075},{"c":54.71,"h":54.74,"l":54.5686,"n":65,"o":54.67,"t":"2024-12-06T05:00:00Z","v":3784,"vw":54.698504},{"c":56.9788,"h":57.779,"l":56.9788,"n":64,"o":57.421,"t":"2024-12-09T05:00:00Z","v":25730,"vw":57.594469},{"c":55.024,"h":55.55,"l":55.02,"n":78,"o":55.55,"t":"2024-12-10T05:00:00Z","v":1982,"vw":55.210432},{"c":55.4881,"h":55.4881,"l":55.26,"n":54,"o":55.26,"t":"2024-12-11T05:00:00Z","v":1586,"vw":55.398063},{"c":54.9449,"h":54.975,"l":54.9449,"n":37,"o":54.975,"t":"2024-12-12T05:00:00Z","v":396,"vw":54.975},{"c":55.0223,"h":55.0223,"l":54.7179,"n":25,"o":54.7179,"t":"2024-12-13T05:00:00Z","v":220,"vw":54.7179},{"c":54.4362,"h":54.7,"l":54.4362,"n":42,"o":54.5677,"t":"2024-12-16T05:00:00Z","v":22173,"vw":54.548967},{"c":54.141,"h":54.245,"l":53.87,"n":54,"o":53.87,"t":"2024-12-17T05:00:00Z","v":2927,"vw":54.014432},{"c":51.6558,"h":54.09,"l":51.6558,"n":74,"o":54.0831,"t":"2024-12-18T05:00:00Z","v":4194,"vw":53.336048},{"c":51.93,"h":52.64,"l":51.93,"n":42,"o":52.64,"t":"2024-12-19T05:00:00Z","v":2028,"vw":52.221648},{"c":52.3574,"h":52.449,"l":52.021,"n":50,"o":52.021,"t":"2024-12-20T05:00:00Z","v":1678,"vw":52.217214},{"c":52.2517,"h":52.2517,"l":51.6,"n":41,"o":51.6,"t":"2024-12-23T05:00:00Z","v":17912,"vw":51.760113},{"c":52.4807,"h":52.55,"l":52.3205,"n":22,"o":52.35,"t":"2024-12-24T05:00:00Z","v":1613,"vw":52.45433},{"c":52.05,"h":52.24,"l":52.05,"n":18,"o":52.24,"t":"2024-12-26T05:00:00Z","v":347,"vw":52.145},{"c":51.618,"h":51.6493,"l":51.5,"n":42,"o":51.55,"t":"2024-12-27T05:00:00Z","v":2223,"vw":51.61115},{"c":50.77,"h":50.9767,"l":50.685,"n":75,"o":50.685,"t":"2024-12-30T05:00:00Z","v":2066,"vw":50.843409},{"c":50.48,"h":50.849,"l":50.45,"n":113,"o":50.849,"t":"2024-12-31T05:00:00Z","v":6152,"vw":50.577028},{"c":50.37,"h":50.721,"l":50.34,"n":89,"o":50.63,"t":"2025-01-02T05:00:00Z","v":3717,"vw":50.480771},{"c":51.1812,"h":51.1812,"l":50.971,"n":76,"o":51.09,"t":"2025-01-03T05:00:00Z","v":3363,"vw":51.070354},{"c":51.5733,"h":52.53,"l":51.5733,"n":78,"o":52.53,"t":"2025-01-06T05:00:00Z","v":3442,"vw":51.947041},{"c":50.8802,"h":51.19,"l":50.83,"n":64,"o":51.19,"t":"2025-01-07T05:00:00Z","v":5371,"vw":50.893694},{"c":50.4033,"h":50.4033,"l":49.97,"n":45,"o":50.18,"t":"2025-01-08T05:00:00Z","v":2307,"vw":50.130767},{"c":48.5735,"h":48.77,"l":48.56,"n":84,"o":48.59,"t":"2025-01-10T05:00:00Z","v":4531,"vw":48.675559},{"c":47.9525,"h":47.96,"l":47.93,"n":58,"o":47.93,"t":"2025-01-13T05:00:00Z","v":948,"vw":47.945475},{"c":48.9995,"h":49.108,"l":48.86,"n":55,"o":49.108,"t":"2025-01-14T05:00:00Z","v":18024,"vw":48.998993},{"c":50.2455,"h":50.3,"l":49.95,"n":78,"o":49.97,"t":"2025-01-15T05:00:00Z","v":7714,"vw":50.203792},{"c":50.14,"h":50.35,"l":50.14,"n":49,"o":50.35,"t":"2025-01-16T05:00:00Z","v":1296,"vw":50.309512},{"c":50.9308,"h":51.36,"l":50.9308,"n":71,"o":51.15,"t":"2025-01-17T05:00:00Z","v":3631,"vw":51.12801},{"c":51.9831,"h":52.04,"l":51.615,"n":91,"o":51.615,"t":"2025-01-21T05:00:00Z","v":1783,"vw":51.840925},{"c":52.006,"h":52.279,"l":51.78,"n":72,"o":52.07,"t":"2025-01-22T05:00:00Z","v":2709,"vw":52.066644},{"c":52.2838,"h":52.31,"l":51.77,"n":49,"o":51.77,"t":"2025-01-23T05:00:00Z","v":2240,"vw":52.16969},{"c":52.9103,"h":52.9103,"l":52.53,"n":81,"o":52.53,"t":"2025-01-24T05:00:00Z","v":1292,"vw":52.801643},{"c":50.9607,"h":51.28,"l":50.9607,"n":91,"o":51.08,"t":"2025-01-27T05:00:00Z","v":17560,"vw":51.175079},{"c":51.7859,"h":51.7859,"l":51.06,"n":51,"o":51.06,"t":"2025-01-28T05:00:00Z","v":6283,"vw":51.627921},{"c":51.8128,"h":52.32,"l":51.8128,"n":50,"o":52.32,"t":"2025-01-29T05:00:00Z","v":1026,"vw":52.16375},{"c":53.5557,"h":53.85,"l":52.94,"n":180,"o":52.94,"t":"2025-01-30T05:00:00Z","v":12265,"vw":53.539253},{"c":52.2513,"h":53.5608,"l":52.2513,"n":131,"o":53.1329,"t":"2025-01-31T05:00:00Z","v":5039,"vw":52.935316},{"c":51.43,"h":52.015,"l":51.0256,"n":124,"o":51.0256,"t":"2025-02-03T05:00:00Z","v":22470,"vw":51.765249},{"c":53.3429,"h":53.53,"l":52.68,"n":85,"o":52.68,"t":"2025-02-04T05:00:00Z","v":3264,"vw":53.258712},{"c":53.1,"h":53.3375,"l":53.1,"n":57,"o":53.1492,"t":"2025-02-05T05:00:00Z","v":1820,"vw":53.199219},{"c":53.4815,"h":53.4815,"l":53.39,"n":107,"o":53.39,"t":"2025-02-06T05:00:00Z","v":646,"vw":53.425},{"c":53.3401,"h":54.51,"l":53.3401,"n":58,"o":54.51,"t":"2025-02-07T05:00:00Z","v":1211,"vw":53.869142},{"c":54.617,"h":54.617,"l":54.47,"n":72,"o":54.6099,"t":"2025-02-10T05:00:00Z","v":2058,"vw":54.533398},{"c":54.1599,"h":54.4491,"l":53.98,"n":63,"o":53.999,"t":"2025-02-11T05:00:00Z","v":2733,"vw":54.228781},{"c":54.8004,"h":55.1693,"l":54.09,"n":107,"o":54.09,"t":"2025-02-12T05:00:00Z","v":39240,"vw":54.899289},{"c":55.5,"h":55.56,"l":54.48,"n":122,"o":54.48,"t":"2025-02-13T05:00:00Z","v":8000,"vw":55.347184},{"c":56.31,"h":56.4,"l":55.84,"n":95,"o":55.85,"t":"2025-02-14T05:00:00Z","v":5623,"vw":56.221199},{"c":57.0151,"h":57.12,"l":56.92,"n":63,"o":57.12,"t":"2025-02-18T05:00:00Z","v":2762,"vw":57.023443},{"c":56.7951,"h":56.9526,"l":56.7799,"n":53,"o":56.94,"t":"2025-02-19T05:00:00Z","v":1152,"vw":56.894694},{"c":57.8172,"h":57.86,"l":57.5914,"n":74,"o":57.65,"t":"2025-02-20T05:00:00Z","v":2729,"vw":57.806724},{"c":57.4128,"h":58.7,"l":57.2914,"n":102,"o":58.3492,"t":"2025-02-21T05:00:00Z","v":8158,"vw":58.144661},{"c":55.69,"h":56.33,"l":55.63,"n":306,"o":56.29,"t":"2025-02-24T05:00:00Z","v":65708,"vw":56.026125},{"c":55.8321,"h":55.97,"l":55.51,"n":53,"o":55.51,"t":"2025-02-25T05:00:00Z","v":1784,"vw":55.751944},{"c":56.9193,"h":57.5,"l":56.8899,"n":85,"o":57.04,"t":"2025-02-26T05:00:00Z","v":8420,"vw":57.202528},{"c":54.64,"h":56.01,"l":54.53,"n":209,"o":56.01,"t":"2025-02-27T05:00:00Z","v":23313,"vw":54.769924},{"c":53.09,"h":53.14,"l":52.38,"n":122,"o":52.72,"t":"2025-02-28T05:00:00Z","v":6311,"vw":52.965202},{"c":52.1175,"h":53.64,"l":52.045,"n":72,"o":53.64,"t":"2025-03-03T05:00:00Z","v":3897,"vw":52.978257},{"c":53.0433,"h":53.855,"l":51.915,"n":90,"o":51.915,"t":"2025-03-04T05:00:00Z","v":4724,"vw":52.501449},{"c":56.2698,"h":56.2698,"l":56.2698,"n":60,"o":56.2698,"t":"2025-03-05T05:00:00Z","v":660,"vw":56.2698},{"c":55.5433,"h":56.5,"l":55.5433,"n":50,"o":56.22,"t":"2025-03-06T05:00:00Z","v":1772,"vw":56.288133},{"c":56.0558,"h":56.0558,"l":55.769,"n":67,"o":55.769,"t":"2025-03-07T05:00:00Z","v":1364,"vw":55.80767},{"c":53.3133,"h":54.03,"l":53.11,"n":77,"o":53.77,"t":"2025-03-10T04:00:00Z","v":106550,"vw":53.800379},{"c":54.2626,"h":54.41,"l":54.01,"n":76,"o":54.16,"t":"2025-03-11T04:00:00Z","v":8428,"vw":54.308197},{"c":54.7719,"h":54.93,"l":54.18,"n":104,"o":54.52,"t":"2025-03-12T04:00:00Z","v":8488,"vw":54.639414},{"c":54.32,"h":54.3458,"l":53.92,"n":85,"o":54.17,"t":"2025-03-13T04:00:00Z","v":3808,"vw":54.281688},{"c":56.2651,"h":56.2651,"l":55.7123,"n":110,"o":55.8,"t":"2025-03-14T04:00:00Z","v":4078,"vw":55.896118},{"c":58.2094,"h":58.2094,"l":57.58,"n":51,"o":57.58,"t":"2025-03-17T04:00:00Z","v":732,"vw":57.825507},{"c":57.5682,"h":57.69,"l":57.405,"n":69,"o":57.69,"t":"2025-03-18T04:00:00Z","v":3244,"vw":57.5465},{"c":57.9085,"h":57.9085,"l":57.6,"n":41,"o":57.6,"t":"2025-03-19T04:00:00Z","v":654,"vw":57.656633},{"c":56.7571,"h":56.82,"l":56.48,"n":83,"o":56.48,"t":"2025-03-20T04:00:00Z","v":2640,"vw":56.724884},{"c":56.1266,"h":56.1266,"l":55.91,"n":60,"o":55.932,"t":"2025-03-21T04:00:00Z","v":816,"vw":55.929271},{"c":56.6452,"h":56.805,"l":56.5699,"n":90,"o":56.805,"t":"2025-03-24T04:00:00Z","v":68958,"vw":56.739072},{"c":56.41,"h":56.7317,"l":56.32,"n":67,"o":56.47,"t":"2025-03-25T04:00:00Z","v":5160,"vw":56.41661},{"c":55.3755,"h":55.73,"l":55.3679,"n":61,"o":55.73,"t":"2025-03-26T04:00:00Z","v":2782,"vw":55.429403},{"c":55.9385,"h":55.9385,"l":55.9385,"n":52,"o":55.9385,"t":"2025-03-27T04:00:00Z","v":454,"vw":55.9385},{"c":53.8151,"h":53.8151,"l":53.7,"n":65,"o":53.7,"t":"2025-03-28T04:00:00Z","v":867,"vw":53.7545},{"c":53.6354,"h":53.6354,"l":52.77,"n":49,"o":52.77,"t":"2025-03-31T04:00:00Z","v":78634,"vw":52.772265},{"c":53.9301,"h":54.24,"l":53.49,"n":106,"o":53.49,"t":"2025-04-01T04:00:00Z","v":15685,"vw":53.651554},{"c":54.1361,"h":54.16,"l":53.871,"n":63,"o":53.88,"t":"2025-04-02T04:00:00Z","v":1641,"vw":53.933944},{"c":51.818,"h":52.29,"l":51.77,"n":101,"o":52.29,"t":"2025-04-03T04:00:00Z","v":2184,"vw":51.911179},{"c":46.024,"h":47.95,"l":45.8268,"n":155,"o":47.95,"t":"2025-04-04T04:00:00Z","v":19061,"vw":46.215773},{"c":42.8323,"h":45.4401,"l":42.06,"n":144,"o":42.06,"t":"2025-04-07T04:00:00Z","v":27112,"vw":42.441996},{"c":41.3599,"h":45.07,"l":40.86,"n":98,"o":45.07,"t":"2025-04-08T04:00:00Z","v":10603,"vw":43.560948},{"c":46.9127,"h":47.19,"l":41.74,"n":119,"o":41.86,"t":"2025-04-09T04:00:00Z","v":3103,"vw":44.915297},{"c":45.4834,"h":46.1,"l":45.4834,"n":66,"o":46.1,"t":"2025-04-10T04:00:00Z","v":2185,"vw":45.658702},{"c":48.2244,"h":48.42,"l":46.71,"n":85,"o":47.22,"t":"2025-04-11T04:00:00Z","v":6031,"vw":47.85287},{"c":49.0984,"h":49.41,"l":48.77,"n":87,"o":48.809,"t":"2025-04-14T04:00:00Z","v":3716,"vw":48.954479},{"c":49.0295,"h":49.5201,"l":49.021,"n":47,"o":49.52,"t":"2025-04-15T04:00:00Z","v":3771,"vw":49.321437},{"c":47.9312,"h":48.39,"l":47.52,"n":88,"o":48.38,"t":"2025-04-16T04:00:00Z","v":2490,"vw":47.908877},{"c":48.5339,"h":49.23,"l":48.5339,"n":38,"o":49.23,"t":"2025-04-17T04:00:00Z","v":578,"vw":48.93},{"c":48.5007,"h":49.32,"l":47.85,"n":75,"o":49.32,"t":"2025-04-21T04:00:00Z","v":4376,"vw":48.939178},{"c":49.96,"h":50.35,"l":49.8292,"n":63,"o":49.8292,"t":"2025-04-22T04:00:00Z","v":3957,"vw":49.906031},{"c":51.1731,"h":52.21,"l":51.1699,"n":70,"o":52.21,"t":"2025-04-23T04:00:00Z","v":2536,"vw":51.63368},{"c":52.2964,"h":52.389,"l":51.54,"n":101,"o":51.54,"t":"2025-04-24T04:00:00Z","v":1778,"vw":52.238824},{"c":52.0271,"h":52.0271,"l":51.595,"n":89,"o":51.595,"t":"2025-04-25T04:00:00Z","v":3697,"vw":51.919605},{"c":52.2301,"h":52.2301,"l":52.2301,"n":48,"o":52.2301,"t":"2025-04-28T04:00:00Z","v":355,"vw":52.2301},{"c":52.5269,"h":52.69,"l":52.5269,"n":75,"o":52.69,"t":"2025-04-29T04:00:00Z","v":14004,"vw":52.686613},{"c":52.82,"h":52.93,"l":52.051,"n":98,"o":52.051,"t":"2025-04-30T04:00:00Z","v":5868,"vw":52.666169},{"c":52.71,"h":53.165,"l":52.71,"n":76,"o":53.15,"t":"2025-05-01T04:00:00Z","v":3035,"vw":52.972825},{"c":55.7048,"h":56.02,"l":55.57,"n":93,"o":56.02,"t":"2025-05-02T04:00:00Z","v":2430,"vw":55.754176},{"c":56.6,"h":56.98,"l":56.6,"n":39,"o":56.98,"t":"2025-05-05T04:00:00Z","v":91353,"vw":56.98},{"c":56.1061,"h":56.25,"l":55.74,"n":69,"o":55.74,"t":"2025-05-06T04:00:00Z","v":79888,"vw":56.248404},{"c":54.9146,"h":55.15,"l":54.8315,"n":64,"o":55.12,"t":"2025-05-07T04:00:00Z","v":14847,"vw":55.131234},{"c":54.6258,"h":54.8199,"l":54.611,"n":75,"o":54.8199,"t":"2025-05-08T04:00:00Z","v":1364,"vw":54.656345},{"c":55.3966,"h":56,"l":55.2601,"n":62,"o":56,"t":"2025-05-09T04:00:00Z","v":2810,"vw":55.506115},{"c":57.7707,"h":57.94,"l":57.65,"n":73,"o":57.94,"t":"2025-05-12T04:00:00Z","v":1354,"vw":57.729154},{"c":58.0899,"h":58.23,"l":57.465,"n":28,"o":57.54,"t":"2025-05-13T04:00:00Z","v":1130,"vw":57.802833},{"c":58.848,"h":59.1999,"l":58.81,"n":79,"o":59.119,"t":"2025-05-14T04:00:00Z","v":64697,"vw":58.938901},{"c":58.7203,"h":58.7203,"l":58.53,"n":26,"o":58.64,"t":"2025-05-15T04:00:00Z","v":6297,"vw":58.626372},{"c":58.6503,"h":58.6503,"l":58.35,"n":19,"o":58.35,"t":"2025-05-16T04:00:00Z","v":503,"vw":58.441821},{"c":58.9206,"h":58.9206,"l":57.76,"n":30,"o":57.76,"t":"2025-05-19T04:00:00Z","v":1863,"vw":58.307019},{"c":58.7528,"h":58.7528,"l":58.44,"n":26,"o":58.5201,"t":"2025-05-20T04:00:00Z","v":587,"vw":58.494564},{"c":58.5208,"h":59.42,"l":58.49,"n":29,"o":59.42,"t":"2025-05-21T04:00:00Z","v":667,"vw":58.74236},{"c":58.0664,"h":58.0664,"l":58.0664,"n":12,"o":58.0664,"t":"2025-05-22T04:00:00Z","v":357,"vw":58.0664},{"c":58.4937,"h":58.63,"l":58.215,"n":75,"o":58.215,"t":"2025-05-23T04:00:00Z","v":2003,"vw":58.456615},{"c":58.204,"h":58.22,"l":58.15,"n":78,"o":58.22,"t":"2025-05-27T04:00:00Z","v":45151,"vw":58.168809},{"c":57.7268,"h":57.7716,"l":57.69,"n":61,"o":57.7716,"t":"2025-05-28T04:00:00Z","v":961,"vw":57.737732},{"c":58.07,"h":58.07,"l":58.07,"n":58,"o":58.07,"t":"2025-05-29T04:00:00Z","v":594,"vw":58.07},{"c":56.58,"h":56.87,"l":56,"n":134,"o":56.22,"t":"2025-05-30T04:00:00Z","v":4590,"vw":56.588409},{"c":57.446,"h":57.446,"l":56.8699,"n":118,"o":57.01,"t":"2025-06-02T04:00:00Z","v":53860,"vw":57.000637},{"c":57.6895,"h":57.78,"l":57.38,"n":109,"o":57.38,"t":"2025-06-03T04:00:00Z","v":1633,"vw":57.654126},{"c":59.2184,"h":59.26,"l":58.74,"n":109,"o":58.74,"t":"2025-06-04T04:00:00Z","v":6941,"vw":59.217631},{"c":59.6597,"h":60.23,"l":59.651,"n":134,"o":59.96,"t":"2025-06-05T04:00:00Z","v":6526,"vw":59.811423},{"c":60.1599,"h":60.16,"l":59.73,"n":94,"o":59.8899,"t":"2025-06-06T04:00:00Z","v":4460,"vw":59.857659},{"c":61.1416,"h":61.1416,"l":60.71,"n":38,"o":60.71,"t":"2025-06-09T04:00:00Z","v":150261,"vw":61.060102},{"c":61.8542,"h":61.865,"l":61.475,"n":28,"o":61.55,"t":"2025-06-10T04:00:00Z","v":1951,"vw":61.610507},{"c":62.345,"h":62.62,"l":62.25,"n":26,"o":62.38,"t":"2025-06-11T04:00:00Z","v":2120,"vw":62.344975},{"c":62.4584,"h":62.48,"l":62.3,"n":28,"o":62.42,"t":"2025-06-12T04:00:00Z","v":4526,"vw":62.36942},{"c":60.4084,"h":60.74,"l":60.06,"n":149,"o":60.23,"t":"2025-06-13T04:00:00Z","v":8625,"vw":60.3684},{"c":61.9394,"h":62.57,"l":61.24,"n":127,"o":61.965,"t":"2025-06-16T04:00:00Z","v":20232,"vw":62.103653},{"c":60.37,"h":61.32,"l":60.29,"n":126,"o":61.21,"t":"2025-06-17T04:00:00Z","v":16233,"vw":60.587374},{"c":60.2869,"h":60.63,"l":60.11,"n":61,"o":60.63,"t":"2025-06-18T04:00:00Z","v":590,"vw":60.37},{"c":59.559,"h":60.66,"l":59.559,"n":103,"o":60.41,"t":"2025-06-20T04:00:00Z","v":4373,"vw":59.985108},{"c":60.4421,"h":60.4421,"l":59.715,"n":129,"o":59.715,"t":"2025-06-23T04:00:00Z","v":176823,"vw":59.861355},{"c":63.5877,"h":63.699,"l":62.5,"n":90,"o":62.5,"t":"2025-06-24T04:00:00Z","v":3582,"vw":63.256645},{"c":63.4013,"h":63.4013,"l":63.2404,"n":90,"o":63.2404,"t":"2025-06-25T04:00:00Z","v":3343,"vw":63.347026},{"c":64.2078,"h":64.2191,"l":63.75,"n":73,"o":63.9599,"t":"2025-06-26T04:00:00Z","v":1958,"vw":64.104732},{"c":63.6558,"h":63.74,"l":63.6,"n":100,"o":63.69,"t":"2025-06-27T04:00:00Z","v":12300,"vw":63.605715},{"c":64.08,"h":64.2,"l":63.66,"n":89,"o":63.66,"t":"2025-06-30T04:00:00Z","v":5734,"vw":63.970017},{"c":64.3307,"h":64.52,"l":64.13,"n":84,"o":64.52,"t":"2025-07-01T04:00:00Z","v":8568,"vw":64.351302},{"c":64.7947,"h":64.7947,"l":64.1101,"n":64,"o":64.14,"t":"2025-07-02T04:00:00Z","v":1461,"vw":64.310525},{"c":65.3243,"h":65.43,"l":65.16,"n":43,"o":65.325,"t":"2025-07-03T04:00:00Z","v":1031,"vw":65.285391},{"c":63.5162,"h":64.37,"l":63.42,"n":122,"o":64.2355,"t":"2025-07-07T04:00:00Z","v":9259,"vw":63.967478},{"c":64.3202,"h":64.37,"l":64.21,"n":105,"o":64.27,"t":"2025-07-08T04:00:00Z","v":12245,"vw":64.270357},{"c":64.12,"h":64.21,"l":63.8,"n":92,"o":64.06,"t":"2025-07-09T04:00:00Z","v":2013,"vw":64.078077},{"c":64.4082,"h":64.47,"l":63.83,"n":68,"o":63.83,"t":"2025-07-10T04:00:00Z","v":1534,"vw":64.152732},{"c":63.91,"h":64.03,"l":63.91,"n":63,"o":63.96,"t":"2025-07-11T04:00:00Z","v":770,"vw":63.995},{"c":64.1867,"h":64.1867,"l":63.89,"n":71,"o":63.98,"t":"2025-07-14T04:00:00Z","v":106076,"vw":64.058716},{"c":65.1513,"h":65.1701,"l":64.94,"n":49,"o":64.94,"t":"2025-07-15T04:00:00Z","v":2468,"vw":65.125687},{"c":65.6681,"h":65.6681,"l":64.7099,"n":56,"o":64.7099,"t":"2025-07-16T04:00:00Z","v":3126,"vw":64.903861},{"c":66.4525,"h":66.53,"l":65.4705,"n":76,"o":65.4705,"t":"2025-07-17T04:00:00Z","v":3400,"vw":66.313989},{"c":66.019,"h":66.64,"l":66.019,"n":48,"o":66.64,"t":"2025-07-18T04:00:00Z","v":3083,"vw":66.275093},{"c":67.0083,"h":67.31,"l":66.829,"n":81,"o":66.829,"t":"2025-07-21T04:00:00Z","v":6053,"vw":67.245437},{"c":66.93,"h":66.93,"l":65.93,"n":100,"o":66.5095,"t":"2025-07-22T04:00:00Z","v":13969,"vw":66.132379},{"c":68.3579,"h":68.3579,"l":67.69,"n":64,"o":67.69,"t":"2025-07-23T04:00:00Z","v":3002,"vw":68.155006},{"c":67.5666,"h":67.92,"l":67.5666,"n":31,"o":67.92,"t":"2025-07-24T04:00:00Z","v":695,"vw":67.833451},{"c":67.1247,"h":67.1247,"l":66.71,"n":32,"o":66.71,"t":"2025-07-25T04:00:00Z","v":3591,"vw":66.961741},{"c":66.3422,"h":66.67,"l":66.035,"n":66,"o":66.67,"t":"2025-07-28T04:00:00Z","v":15884,"vw":66.347537},{"c":66.3035,"h":66.62,"l":66.068,"n":92,"o":66.42,"t":"2025-07-29T04:00:00Z","v":9230,"vw":66.354425},{"c":65.2501,"h":65.95,"l":65.24,"n":77,"o":65.89,"t":"2025-07-30T04:00:00Z","v":5165,"vw":65.698089},{"c":64.67,"h":65.0699,"l":64.471,"n":149,"o":64.75,"t":"2025-07-31T04:00:00Z","v":5385,"vw":64.740669},{"c":63.39,"h":63.8,"l":63.081,"n":148,"o":63.8,"t":"2025-08-01T04:00:00Z","v":5908,"vw":63.532748},{"c":64.772,"h":65.06,"l":64.61,"n":99,"o":64.84,"t":"2025-08-04T04:00:00Z","v":1795,"vw":64.825073},{"c":65.2682,"h":65.6411,"l":65.08,"n":58,"o":65.6411,"t":"2025-08-05T04:00:00Z","v":3581,"vw":65.242235},{"c":65.8018,"h":65.8018,"l":65.21,"n":72,"o":65.57,"t":"2025-08-06T04:00:00Z","v":3136,"vw":65.38079},{"c":66.8953,"h":66.95,"l":66.8953,"n":70,"o":66.95,"t":"2025-08-07T04:00:00Z","v":404,"vw":66.95},{"c":66.69,"h":66.77,"l":66.26,"n":93,"o":66.39,"t":"2025-08-08T04:00:00Z","v":2394,"vw":66.59974},{"c":66.2803,"h":66.71,"l":66.22,"n":104,"o":66.71,"t":"2025-08-11T04:00:00Z","v":33622,"vw":66.417761},{"c":67.9863,"h":68.0599,"l":67.13,"n":96,"o":67.13,"t":"2025-08-12T04:00:00Z","v":2501,"vw":67.905643},{"c":69.598,"h":69.7,"l":69.36,"n":98,"o":69.36,"t":"2025-08-13T04:00:00Z","v":2613,"vw":69.478446},{"c":67.7938,"h":67.8499,"l":67.6665,"n":76,"o":67.6665,"t":"2025-08-14T04:00:00Z","v":2952,"vw":67.772031},{"c":68.0141,"h":68.1877,"l":68.0141,"n":62,"o":68.1877,"t":"2025-08-15T04:00:00Z","v":671,"vw":68.1877},{"c":68.7622,"h":68.8714,"l":67.32,"n":106,"o":68.2791,"t":"2025-08-18T04:00:00Z","v":95661,"vw":68.688541},{"c":67.6205,"h":68.359,"l":67.4415,"n":88,"o":68.35,"t":"2025-08-19T04:00:00Z","v":7423,"vw":67.891501},{"c":67.4256,"h":67.4256,"l":66.85,"n":78,"o":66.85,"t":"2025-08-20T04:00:00Z","v":2229,"vw":67.040485},{"c":67.1426,"h":67.1426,"l":67.1,"n":90,"o":67.1,"t":"2025-08-21T04:00:00Z","v":2135,"vw":67.119671},{"c":69.6831,"h":69.6831,"l":68.49,"n":94,"o":68.49,"t":"2025-08-22T04:00:00Z","v":484,"vw":68.49},{"c":69.0254,"h":69.77,"l":69.02,"n":104,"o":69.73,"t":"2025-08-25T04:00:00Z","v":33725,"vw":69.664974},{"c":68.6567,"h":68.92,"l":68.6567,"n":78,"o":68.92,"t":"2025-08-26T04:00:00Z","v":529,"vw":68.80045},{"c":67.7725,"h":67.7725,"l":67,"n":72,"o":67,"t":"2025-08-27T04:00:00Z","v":4051,"vw":67.217911},{"c":68.2605,"h":68.2605,"l":67.68,"n":93,"o":67.68,"t":"2025-08-28T04:00:00Z","v":1101,"vw":67.885738},{"c":67.6285,"h":67.6925,"l":67.1,"n":103,"o":67.1,"t":"2025-08-29T04:00:00Z","v":2896,"vw":67.544951},{"c":67.4081,"h":67.4081,"l":66.41,"n":98,"o":66.41,"t":"2025-09-02T04:00:00Z","v":88136,"vw":67.171576},{"c":68.0727,"h":68.1399,"l":67.76,"n":94,"o":67.76,"t":"2025-09-03T04:00:00Z","v":1300,"vw":67.86854},{"c":67.4848,"h":67.4848,"l":66.85,"n":96,"o":66.85,"t":"2025-09-04T04:00:00Z","v":2449,"vw":67.099777},{"c":69.0308,"h":69.088,"l":68.5516,"n":92,"o":68.56,"t":"2025-09-05T04:00:00Z","v":4104,"vw":68.807485},{"c":70.2948,"h":70.2948,"l":69.67,"n":81,"o":69.78,"t":"2025-09-08T04:00:00Z","v":37582,"vw":69.676834},{"c":71.0924,"h":71.297,"l":70.96,"n":91,"o":71.297,"t":"2025-09-09T04:00:00Z","v":1761,"vw":71.172933},{"c":72.1005,"h":72.569,"l":72.059,"n":87,"o":72.46,"t":"2025-09-10T04:00:00Z","v":3122,"vw":72.241128},{"c":74.0478,"h":74.07,"l":74.0478,"n":61,"o":74.07,"t":"2025-09-11T04:00:00Z","v":824,"vw":74.07},{"c":74.0554,"h":74.07,"l":74.0535,"n":56,"o":74.07,"t":"2025-09-12T04:00:00Z","v":867,"vw":74.062102},{"c":75.0128,"h":75.071,"l":74.7899,"n":72,"o":74.9,"t":"2025-09-15T04:00:00Z","v":85469,"vw":75.010083},{"c":76.1631,"h":76.245,"l":76.1631,"n":52,"o":76.245,"t":"2025-09-16T04:00:00Z","v":338,"vw":76.2175},{"c":76.8099,"h":77.56,"l":76.68,"n":100,"o":76.68,"t":"2025-09-17T04:00:00Z","v":7244,"vw":76.939991},{"c":76.344,"h":78.68,"l":75.681,"n":148,"o":75.89,"t":"2025-09-18T04:00:00Z","v":15353,"vw":76.969249},{"c":75.97,"h":76.24,"l":75.82,"n":74,"o":75.82,"t":"2025-09-19T04:00:00Z","v":5587,"vw":75.871869},{"c":76.7584,"h":76.7584,"l":76,"n":63,"o":76.03,"t":"2025-09-22T04:00:00Z","v":34592,"vw":76.233316},{"c":76.817,"h":77.4396,"l":76.795,"n":57,"o":77.4396,"t":"2025-09-23T04:00:00Z","v":4630,"vw":77.2628},{"c":75.9298,"h":76.53,"l":75.9298,"n":49,"o":76.26,"t":"2025-09-24T04:00:00Z","v":2010,"vw":76.131757},{"c":75.1353,"h":75.1985,"l":74.42,"n":103,"o":75.11,"t":"2025-09-25T04:00:00Z","v":2602,"vw":74.850652},{"c":74.703,"h":74.703,"l":74.06,"n":92,"o":74.06,"t":"2025-09-26T04:00:00Z","v":2168,"vw":74.471084},{"c":76.0762,"h":76.39,"l":76.0762,"n":97,"o":76.13,"t":"2025-09-29T04:00:00Z","v":82786,"vw":76.285229},{"c":76.8016,"h":76.82,"l":76.315,"n":67,"o":76.57,"t":"2025-09-30T04:00:00Z","v":1223,"vw":76.518292},{"c":77.8769,"h":77.921,"l":77.475,"n":113,"o":77.69,"t":"2025-10-01T04:00:00Z","v":6228,"vw":77.637661},{"c":78.6177,"h":79.15,"l":78.13,"n":73,"o":79.15,"t":"2025-10-02T04:00:00Z","v":1334,"vw":78.508146},{"c":79.0021,"h":79.43,"l":78.89,"n":138,"o":79.43,"t":"2025-10-03T04:00:00Z","v":14769,"vw":79.051747},{"c":79.775,"h":79.949,"l":79.27,"n":75,"o":79.27,"t":"2025-10-06T04:00:00Z","v":86465,"vw":79.865542},{"c":78.4745,"h":80.46,"l":78.411,"n":119,"o":80.46,"t":"2025-10-07T04:00:00Z","v":9939,"vw":78.977536},{"c":79.7041,"h":79.7041,"l":79.15,"n":78,"o":79.18,"t":"2025-10-08T04:00:00Z","v":1953,"vw":79.347802},{"c":78.02,"h":78.408,"l":77.79,"n":99,"o":78.408,"t":"2025-10-09T04:00:00Z","v":3469,"vw":78.027608},{"c":72.3925,"h":78,"l":72.11,"n":167,"o":78,"t":"2025-10-10T04:00:00Z","v":4417,"vw":73.014995},{"c":76.5135,"h":76.8091,"l":76.35,"n":133,"o":76.36,"t":"2025-10-13T04:00:00Z","v":113906,"vw":76.446706},{"c":75.0516,"h":75.235,"l":73.98,"n":88,"o":73.98,"t":"2025-10-14T04:00:00Z","v":1408,"vw":74.393538},{"c":77.5713,"h":78.05,"l":77.5713,"n":98,"o":78.05,"t":"2025-10-15T04:00:00Z","v":1273,"vw":78.05},{"c":78.5785,"h":79.03,"l":78.415,"n":113,"o":79.03,"t":"2025-10-16T04:00:00Z","v":2583,"vw":78.633193},{"c":78.4808,"h":78.769,"l":77.5,"n":103,"o":77.5,"t":"2025-10-17T04:00:00Z","v":1466,"vw":78.07998},{"c":80.678,"h":80.678,"l":79.831,"n":125,"o":79.831,"t":"2025-10-20T04:00:00Z","v":2410,"vw":80.107735},{"c":78.9481,"h":79.28,"l":78.9481,"n":148,"o":79.28,"t":"2025-10-21T04:00:00Z","v":87583,"vw":79.276327},{"c":78.6929,"h":79.74,"l":78.14,"n":124,"o":79.29,"t":"2025-10-22T04:00:00Z","v":14533,"vw":79.054592},{"c":80.075,"h":80.26,"l":79.4,"n":75,"o":79.4,"t":"2025-10-23T04:00:00Z","v":1748,"vw":79.76473},{"c":81.0848,"h":81.26,"l":80.96,"n":84,"o":81.26,"t":"2025-10-24T04:00:00Z","v":3989,"vw":81.225434},{"c":82.632,"h":82.97,"l":82.27,"n":141,"o":82.97,"t":"2025-10-27T04:00:00Z","v":26236,"vw":82.324171},{"c":82.7712,"h":82.7989,"l":82.1499,"n":92,"o":82.15,"t":"2025-10-28T04:00:00Z","v":6676,"vw":82.429804},{"c":83.5781,"h":84.46,"l":83.32,"n":97,"o":84.18,"t":"2025-10-29T04:00:00Z","v":2767,"vw":84.055742},{"c":81.8652,"h":82.48,"l":80.51,"n":130,"o":82.33,"t":"2025-10-30T04:00:00Z","v":5957,"vw":82.131338},{"c":81.4749,"h":81.559,"l":80.8996,"n":86,"o":81.33,"t":"2025-10-31T04:00:00Z","v":1249,"vw":81.26152},{"c":82.573,"h":82.69,"l":82.02,"n":80,"o":82.45,"t":"2025-11-03T05:00:00Z","v":31335,"vw":82.363974},{"c":79.38,"h":80.759,"l":78.47,"n":170,"o":80.7006,"t":"2025-11-04T05:00:00Z","v":12298,"vw":79.796268},{"c":80.8919,"h":81.1126,"l":80.15,"n":79,"o":80.1975,"t":"2025-11-05T05:00:00Z","v":2479,"vw":80.793174},{"c":79.7205,"h":80.191,"l":79.28,"n":119,"o":79.951,"t":"2025-11-06T05:00:00Z","v":5648,"vw":79.625261},{"c":79.0134,"h":79.0134,"l":77.8004,"n":116,"o":77.8004,"t":"2025-11-07T05:00:00Z","v":1736,"vw":77.8004},{"c":81.8988,"h":81.989,"l":81,"n":165,"o":81.34,"t":"2025-11-10T05:00:00Z","v":55037,"vw":81.750659},{"c":82.1583,"h":82.269,"l":82.105,"n":116,"o":82.105,"t":"2025-11-11T05:00:00Z","v":1802,"vw":82.218018},{"c":82.0632,"h":82.0632,"l":81.915,"n":50,"o":81.915,"t":"2025-11-12T05:00:00Z","v":788,"vw":81.915},{"c":80.1199,"h":82.319,"l":80.08,"n":102,"o":82.319,"t":"2025-11-13T05:00:00Z","v":4018,"vw":81.367633},{"c":80.1531,"h":80.81,"l":79.23,"n":120,"o":79.23,"t":"2025-11-14T05:00:00Z","v":1106,"vw":79.939438},{"c":78.3,"h":79.83,"l":77.9004,"n":101,"o":78.98,"t":"2025-11-17T05:00:00Z","v":5070,"vw":79.260808},{"c":77.5275,"h":77.945,"l":76.89,"n":137,"o":76.92,"t":"2025-11-18T05:00:00Z","v":4536,"vw":77.600067},{"c":77.1909,"h":77.659,"l":76.89,"n":167,"o":77.659,"t":"2025-11-19T05:00:00Z","v":3934,"vw":76.960179},{"c":74.8197,"h":75.9294,"l":74.8197,"n":167,"o":75.9294,"t":"2025-11-20T05:00:00Z","v":3000,"vw":75.428774},{"c":74.73,"h":75.36,"l":73.15,"n":118,"o":73.5804,"t":"2025-11-21T05:00:00Z","v":2969,"vw":74.24364},{"c":76.3355,"h":76.3355,"l":74.62,"n":128,"o":74.62,"t":"2025-11-24T05:00:00Z","v":76312,"vw":75.801691},{"c":76.7599,"h":76.95,"l":76.11,"n":112,"o":76.11,"t":"2025-11-25T05:00:00Z","v":6114,"vw":76.904092},{"c":77.9687,"h":78.12,"l":77.945,"n":123,"o":78.029,"t":"2025-11-26T05:00:00Z","v":5050,"vw":78.067181},{"c":78.1116,"h":78.1116,"l":77.78,"n":97,"o":77.78,"t":"2025-11-28T05:00:00Z","v":1236,"vw":77.909287},{"c":78.0395,"h":78.39,"l":77.65,"n":215,"o":78.39,"t":"2025-12-01T05:00:00Z","v":17899,"vw":77.975606},{"c":78,"h":78.3199,"l":77.8,"n":138,"o":78.16,"t":"2025-12-02T05:00:00Z","v":15243,"vw":78.182932},{"c":78.0944,"h":78.1069,"l":77.75,"n":65,"o":77.75,"t":"2025-12-03T05:00:00Z","v":5788,"vw":77.875188},{"c":78.17,"h":78.17,"l":77.8,"n":123,"o":78.17,"t":"2025-12-04T05:00:00Z","v":10233,"vw":77.870353},{"c":79.2271,"h":79.91,"l":79.2271,"n":76,"o":79.91,"t":"2025-12-05T05:00:00Z","v":454,"vw":79.91},{"c":78.8288,"h":79.43,"l":78.655,"n":59,"o":79.43,"t":"2025-12-08T05:00:00Z","v":29985,"vw":78.784517},{"c":78.636,"h":78.636,"l":78.5,"n":63,"o":78.5,"t":"2025-12-09T05:00:00Z","v":688,"vw":78.5},{"c":80.3194,"h":80.3194,"l":79.65,"n":52,"o":79.68,"t":"2025-12-10T05:00:00Z","v":697,"vw":79.665},{"c":79.5011,"h":79.5011,"l":79.4252,"n":85,"o":79.4252,"t":"2025-12-11T05:00:00Z","v":726,"vw":79.456039},{"c":77.6032,"h":79.6,"l":77.42,"n":77,"o":79.6,"t":"2025-12-12T05:00:00Z","v":1338,"vw":77.860274},{"c":77.2859,"h":78.36,"l":77.2859,"n":137,"o":78.36,"t":"2025-12-15T05:00:00Z","v":35893,"vw":77.803236},{"c":76.23,"h":76.41,"l":76.03,"n":136,"o":76.03,"t":"2025-12-16T05:00:00Z","v":8063,"vw":76.350573},{"c":75.0855,"h":76.77,"l":75.06,"n":106,"o":76.77,"t":"2025-12-17T05:00:00Z","v":1228,"vw":75.892844},{"c":76.8301,"h":77.5051,"l":76.83,"n":144,"o":77.01,"t":"2025-12-18T05:00:00Z","v":6557,"vw":76.978364},{"c":78.31,"h":78.5999,"l":78.121,"n":166,"o":78.339,"t":"2025-12-19T05:00:00Z","v":11622,"vw":78.214965},{"c":79.0649,"h":79.1,"l":78.76,"n":105,"o":78.8,"t":"2025-12-22T05:00:00Z","v":16405,"vw":78.907703},{"c":79.9409,"h":79.9409,"l":79.76,"n":74,"o":79.76,"t":"2025-12-23T05:00:00Z","v":927,"vw":79.76},{"c":79.6541,"h":79.7799,"l":79.65,"n":59,"o":79.65,"t":"2025-12-24T05:00:00Z","v":1282,"vw":79.720606},{"c":80.81,"h":80.95,"l":80.4587,"n":108,"o":80.48,"t":"2025-12-26T05:00:00Z","v":8126,"vw":80.844797},{"c":80.3419,"h":80.49,"l":79.79,"n":129,"o":80.22,"t":"2025-12-29T05:00:00Z","v":14814,"vw":80.21105},{"c":81.1594,"h":81.24,"l":80.74,"n":113,"o":80.74,"t":"2025-12-30T05:00:00Z","v":3910,"vw":81.100901},{"c":80.6273,"h":80.9099,"l":80.305,"n":171,"o":80.88,"t":"2025-12-31T05:00:00Z","v":7656,"vw":80.410909},{"c":84.8538,"h":84.86,"l":83.99,"n":205,"o":84.18,"t":"2026-01-02T05:00:00Z","v":5458,"vw":84.493839},{"c":86.775,"h":86.92,"l":85.36,"n":186,"o":85.52,"t":"2026-01-05T05:00:00Z","v":99888,"vw":86.523444},{"c":87.9901,"h":88.42,"l":87.931,"n":175,"o":88.13,"t":"2026-01-06T05:00:00Z","v":14290,"vw":88.001549},{"c":86.7144,"h":87.58,"l":86.71,"n":125,"o":87.58,"t":"2026-01-07T05:00:00Z","v":6389,"vw":87.042932},{"c":86.6919,"h":86.7037,"l":86.55,"n":86,"o":86.7037,"t":"2026-01-08T05:00:00Z","v":1724,"vw":86.621954},{"c":87.5151,"h":87.525,"l":86.8,"n":99,"o":86.8,"t":"2026-01-09T05:00:00Z","v":7443,"vw":87.402689},{"c":90.018,"h":90.018,"l":87.8,"n":147,"o":87.97,"t":"2026-01-12T05:00:00Z","v":7692,"vw":88.798706},{"c":88.75,"h":89.52,"l":88.569,"n":116,"o":89.52,"t":"2026-01-13T05:00:00Z","v":3055,"vw":88.907525},{"c":89.3676,"h":89.43,"l":88.53,"n":120,"o":89.43,"t":"2026-01-14T05:00:00Z","v":50132,"vw":89.349444},{"c":90.424,"h":91.3,"l":90.424,"n":139,"o":90.94,"t":"2026-01-15T05:00:00Z","v":5552,"vw":90.944774},{"c":89.6037,"h":90.07,"l":87.83,"n":123,"o":90.07,"t":"2026-01-16T05:00:00Z","v":4041,"vw":88.91286},{"c":88.0178,"h":89.11,"l":88.005,"n":202,"o":88.65,"t":"2026-01-20T05:00:00Z","v":7563,"vw":88.699541},{"c":90.81,"h":92.15,"l":89.835,"n":275,"o":90.505,"t":"2026-01-21T05:00:00Z","v":26251,"vw":90.845196},{"c":92.3371,"h":92.855,"l":89.76,"n":144,"o":92.09,"t":"2026-01-22T05:00:00Z","v":5838,"vw":92.533475},{"c":93.4496,"h":93.56,"l":91.9,"n":136,"o":91.9,"t":"2026-01-23T05:00:00Z","v":6534,"vw":92.665464},{"c":93.58,"h":94.215,"l":93.33,"n":197,"o":93.33,"t":"2026-01-26T05:00:00Z","v":17109,"vw":93.957003},{"c":97.48,"h":98.055,"l":96,"n":271,"o":96.3,"t":"2026-01-27T05:00:00Z","v":21321,"vw":96.934593},{"c":98.6797,"h":99.03,"l":97.44,"n":237,"o":98.97,"t":"2026-01-28T05:00:00Z","v":12924,"vw":98.483714},{"c":97.4992,"h":98.9553,"l":95.09,"n":232,"o":98.9553,"t":"2026-01-29T05:00:00Z","v":9028,"vw":97.028267},{"c":93.3,"h":95.785,"l":92.635,"n":270,"o":95.1371,"t":"2026-01-30T05:00:00Z","v":16696,"vw":93.853833},{"c":93.8422,"h":94.1375,"l":91.33,"n":279,"o":91.33,"t":"2026-02-02T05:00:00Z","v":20878,"vw":93.139339},{"c":94.8173,"h":95.96,"l":93.525,"n":181,"o":95.96,"t":"2026-02-03T05:00:00Z","v":9125,"vw":94.542795},{"c":92.2451,"h":95.91,"l":92.06,"n":182,"o":95.91,"t":"2026-02-04T05:00:00Z","v":6283,"vw":93.129745},{"c":91.17,"h":92.77,"l":89.31,"n":188,"o":91.57,"t":"2026-02-05T05:00:00Z","v":5931,"vw":91.162083},{"c":96.24,"h":97.1331,"l":93.7,"n":313,"o":93.7,"t":"2026-02-06T05:00:00Z","v":34281,"vw":96.04662},{"c":97.6509,"h":97.82,"l":96.18,"n":293,"o":96.18,"t":"2026-02-09T05:00:00Z","v":42332,"vw":97.302089},{"c":97.8029,"h":98.44,"l":97.8029,"n":218,"o":98.29,"t":"2026-02-10T05:00:00Z","v":6287,"vw":98.235275},{"c":100.8291,"h":101.1135,"l":98.49,"n":241,"o":99.51,"t":"2026-02-11T05:00:00Z","v":4785,"vw":100.326496},{"c":98.6,"h":101.865,"l":98.28,"n":237,"o":101.865,"t":"2026-02-12T05:00:00Z","v":12262,"vw":99.077185},{"c":99.19,"h":99.389,"l":96.86,"n":208,"o":98.27,"t":"2026-02-13T05:00:00Z","v":5034,"vw":98.293962},{"c":98.4906,"h":102.08,"l":96.42,"n":267,"o":98.29,"t":"2026-02-17T05:00:00Z","v":13915,"vw":97.886984},{"c":99.56,"h":100.61,"l":99.25,"n":227,"o":99.27,"t":"2026-02-18T05:00:00Z","v":5043,"vw":99.473767},{"c":98.8849,"h":98.8849,"l":98.0506,"n":171,"o":98.42,"t":"2026-02-19T05:00:00Z","v":7933,"vw":98.457181},{"c":103.14,"h":103.25,"l":98.96,"n":384,"o":98.96,"t":"2026-02-20T05:00:00Z","v":24848,"vw":102.625973},{"c":100.8936,"h":102.81,"l":100.5,"n":277,"o":102.28,"t":"2026-02-23T05:00:00Z","v":18172,"vw":101.453721},{"c":104.06,"h":104.82,"l":102.47,"n":211,"o":102.91,"t":"2026-02-24T05:00:00Z","v":5999,"vw":103.973801},{"c":106.28,"h":106.6394,"l":105.62,"n":303,"o":106.4,"t":"2026-02-25T05:00:00Z","v":8890,"vw":106.400924},{"c":104.2161,"h":106,"l":102.84,"n":221,"o":106,"t":"2026-02-26T05:00:00Z","v":8496,"vw":104.564135},{"c":103.56,"h":105.79,"l":102.59,"n":227,"o":102.65,"t":"2026-02-27T05:00:00Z","v":7067,"vw":103.359267},{"c":100.2116,"h":100.96,"l":97.65,"n":382,"o":97.65,"t":"2026-03-02T05:00:00Z","v":23017,"vw":99.107057},{"c":90.14,"h":91.1,"l":84.749,"n":584,"o":88.55,"t":"2026-03-03T05:00:00Z","v":34085,"vw":87.77146},{"c":91.93,"h":93.05,"l":90.17,"n":290,"o":90.27,"t":"2026-03-04T05:00:00Z","v":7460,"vw":91.672503},{"c":87.4799,"h":89.59,"l":85.56,"n":883,"o":89.17,"t":"2026-03-05T05:00:00Z","v":91890,"vw":87.269105},{"c":86.3519,"h":87.54,"l":84.86,"n":319,"o":84.86,"t":"2026-03-06T05:00:00Z","v":11485,"vw":86.64372},{"c":90.03,"h":90.03,"l":83.335,"n":275,"o":84.25,"t":"2026-03-09T04:00:00Z","v":40053,"vw":86.381558},{"c":90.67,"h":94.1299,"l":90.27,"n":355,"o":90.47,"t":"2026-03-10T04:00:00Z","v":16966,"vw":92.412144},{"c":91.1306,"h":91.48,"l":90.1,"n":176,"o":90.5,"t":"2026-03-11T04:00:00Z","v":59487,"vw":91.418882},{"c":85.21,"h":88,"l":84.1665,"n":1169,"o":88,"t":"2026-03-12T04:00:00Z","v":69976,"vw":86.058045},{"c":84.6496,"h":88.0125,"l":84.49,"n":213,"o":87.32,"t":"2026-03-13T04:00:00Z","v":11400,"vw":85.523116},{"c":89.545,"h":94.21,"l":88.37,"n":277,"o":88.37,"t":"2026-03-16T04:00:00Z","v":8912,"vw":89.781153},{"c":90.575,"h":91.365,"l":90.2798,"n":191,"o":91.365,"t":"2026-03-17T04:00:00Z","v":4327,"vw":90.648379},{"c":87.2045,"h":89.47,"l":87.16,"n":218,"o":89.18,"t":"2026-03-18T04:00:00Z","v":3921,"vw":88.096448},{"c":87.0161,"h":87.78,"l":84.99,"n":222,"o":85.2,"t":"2026-03-19T04:00:00Z","v":5769,"vw":86.438952},{"c":81.0953,"h":83.63,"l":80.6401,"n":281,"o":82.6,"t":"2026-03-20T04:00:00Z","v":11863,"vw":81.87228},{"c":85.9726,"h":87.03,"l":84.58,"n":233,"o":84.58,"t":"2026-03-23T04:00:00Z","v":7637,"vw":85.779565},{"c":83.5257,"h":83.95,"l":82.91,"n":159,"o":83.79,"t":"2026-03-24T04:00:00Z","v":3780,"vw":83.35357},{"c":85.7635,"h":86.56,"l":85.43,"n":123,"o":86.03,"t":"2026-03-25T04:00:00Z","v":2693,"vw":85.952585},{"c":80.1109,"h":82.83,"l":80.1,"n":171,"o":82,"t":"2026-03-26T04:00:00Z","v":5015,"vw":81.655866},{"c":79.6549,"h":81.24,"l":78.9899,"n":164,"o":79.465,"t":"2026-03-27T04:00:00Z","v":2471,"vw":79.794917},{"c":77.92,"h":80.12,"l":77.17,"n":243,"o":80.12,"t":"2026-03-30T04:00:00Z","v":13344,"vw":77.637099},{"c":83.76,"h":83.82,"l":78.495,"n":378,"o":78.495,"t":"2026-03-31T04:00:00Z","v":15395,"vw":81.32085},{"c":84.85,"h":86.51,"l":83.995,"n":304,"o":84.84,"t":"2026-04-01T04:00:00Z","v":24160,"vw":85.633116},{"c":82.7868,"h":83.91,"l":82.041,"n":243,"o":83.57,"t":"2026-04-02T04:00:00Z","v":10775,"vw":82.997827},{"c":84.5631,"h":84.5631,"l":81.9618,"n":195,"o":84.451,"t":"2026-04-06T04:00:00Z","v":4205,"vw":83.888393},{"c":84.9906,"h":86.69,"l":82.64,"n":169,"o":82.64,"t":"2026-04-07T04:00:00Z","v":3456,"vw":84.012183},{"c":91.7903,"h":95.21,"l":90.1,"n":398,"o":95.21,"t":"2026-04-08T04:00:00Z","v":13283,"vw":93.492724},{"c":93.8803,"h":94.02,"l":91.62,"n":200,"o":91.98,"t":"2026-04-09T04:00:00Z","v":3982,"vw":93.340079},{"c":94.63,"h":95.36,"l":94.22,"n":186,"o":95.28,"t":"2026-04-10T04:00:00Z","v":7044,"vw":94.737673},{"c":96.11,"h":96.3199,"l":92.98,"n":225,"o":92.98,"t":"2026-04-13T04:00:00Z","v":27780,"vw":93.825427},{"c":99.89,"h":100,"l":98.33,"n":252,"o":98.33,"t":"2026-04-14T04:00:00Z","v":9720,"vw":99.529942},{"c":99.86,"h":101.43,"l":99.06,"n":186,"o":101.43,"t":"2026-04-15T04:00:00Z","v":7532,"vw":99.732109},{"c":100.72,"h":101.43,"l":99.37,"n":208,"o":100.41,"t":"2026-04-16T04:00:00Z","v":15754,"vw":100.330768},{"c":104.43,"h":105.75,"l":103.59,"n":223,"o":103.59,"t":"2026-04-17T04:00:00Z","v":11278,"vw":104.638967},{"c":102.6917,"h":104.988,"l":101.51,"n":128,"o":102.4762,"t":"2026-04-20T04:00:00Z","v":21881,"vw":102.763633},{"c":99.6745,"h":103.26,"l":99.63,"n":172,"o":103.26,"t":"2026-04-21T04:00:00Z","v":7826,"vw":101.380054},{"c":103.4985,"h":105,"l":102.31,"n":219,"o":102.67,"t":"2026-04-22T04:00:00Z","v":5800,"vw":103.041423},{"c":99.8253,"h":101.44,"l":99.261,"n":133,"o":101.44,"t":"2026-04-23T04:00:00Z","v":2426,"vw":99.983869},{"c":104.2347,"h":104.42,"l":103.1,"n":163,"o":103.1,"t":"2026-04-24T04:00:00Z","v":1997,"vw":103.898219},{"c":104.0004,"h":104.8,"l":103.7184,"n":174,"o":104.72,"t":"2026-04-27T04:00:00Z","v":1566,"vw":104.120621},{"c":101.8563,"h":101.92,"l":101.5,"n":94,"o":101.5,"t":"2026-04-28T04:00:00Z","v":1685,"vw":101.821468},{"c":100.8697,"h":101.3579,"l":100.8697,"n":78,"o":101.3579,"t":"2026-04-29T04:00:00Z","v":488,"vw":101.30395},{"c":105.3208,"h":105.3208,"l":102.86,"n":138,"o":102.865,"t":"2026-04-30T04:00:00Z","v":3112,"vw":103.946387},{"c":105.69,"h":106.5,"l":105.26,"n":174,"o":105.6701,"t":"2026-05-01T04:00:00Z","v":7242,"vw":105.872856},{"c":105.32,"h":107.6,"l":105.15,"n":110,"o":107.26,"t":"2026-05-04T04:00:00Z","v":20213,"vw":107.256779},{"c":110.66,"h":111.815,"l":108.95,"n":266,"o":109.11,"t":"2026-05-05T04:00:00Z","v":24036,"vw":110.594589},{"c":116.9038,"h":118.645,"l":114.56,"n":177,"o":115,"t":"2026-05-06T04:00:00Z","v":9923,"vw":116.181703},{"c":113.5859,"h":117.22,"l":113.365,"n":217,"o":117.22,"t":"2026-05-07T04:00:00Z","v":8065,"vw":114.751145},{"c":117.8381,"h":117.8381,"l":116.95,"n":135,"o":116.95,"t":"2026-05-08T04:00:00Z","v":2872,"vw":117.297707},{"c":118.15,"h":120.31,"l":117.755,"n":138,"o":117.8471,"t":"2026-05-11T04:00:00Z","v":16935,"vw":118.042952},{"c":110.41,"h":114.35,"l":108.11,"n":243,"o":111.69,"t":"2026-05-12T04:00:00Z","v":15665,"vw":110.87528},{"c":115.2776,"h":115.83,"l":99.2901,"n":162,"o":115.665,"t":"2026-05-13T04:00:00Z","v":3239,"vw":111.596659},{"c":115.7132,"h":116.36,"l":115.5,"n":102,"o":115.5,"t":"2026-05-14T04:00:00Z","v":2646,"vw":115.642643},{"c":107.4162,"h":108.96,"l":106.56,"n":292,"o":108,"t":"2026-05-15T04:00:00Z","v":34356,"vw":107.581872},{"c":107.6273,"h":109.84,"l":104.32,"n":174,"o":109.84,"t":"2026-05-18T04:00:00Z","v":54008,"vw":107.55681},{"c":105.2116,"h":106.23,"l":97.75,"n":235,"o":97.75,"t":"2026-05-19T04:00:00Z","v":11080,"vw":105.428309},{"c":108.9468,"h":109.14,"l":106.42,"n":144,"o":106.42,"t":"2026-05-20T04:00:00Z","v":5087,"vw":108.242942},{"c":110.9779,"h":111,"l":107.88,"n":147,"o":108.4,"t":"2026-05-21T04:00:00Z","v":1710,"vw":109.896052},{"c":110.3291,"h":111.5,"l":107.23,"n":200,"o":110.8,"t":"2026-05-22T04:00:00Z","v":5515,"vw":110.783607},{"c":119.1,"h":120.01,"l":117.475,"n":252,"o":118.1,"t":"2026-05-26T04:00:00Z","v":29588,"vw":118.057561},{"c":118.95,"h":119.15,"l":117.81,"n":133,"o":117.81,"t":"2026-05-27T04:00:00Z","v":1732,"vw":118.720674},{"c":119.11,"h":122.66,"l":115.68,"n":367,"o":115.68,"t":"2026-05-28T04:00:00Z","v":23583,"vw":119.416019},{"c":119.6614,"h":123.525,"l":116.86,"n":300,"o":120.46,"t":"2026-05-29T04:00:00Z","v":23952,"vw":120.121449},{"c":124.5951,"h":125.57,"l":121.59,"n":315,"o":122.24,"t":"2026-06-01T04:00:00Z","v":91800,"vw":122.918548},{"c":126.9663,"h":126.9663,"l":125.78,"n":127,"o":126,"t":"2026-06-02T04:00:00Z","v":3912,"vw":126.218441},{"c":123.7612,"h":125,"l":123.7612,"n":101,"o":125,"t":"2026-06-03T04:00:00Z","v":1363,"vw":124.17425},{"c":120.9071,"h":121.33,"l":117.59,"n":185,"o":118.71,"t":"2026-06-04T04:00:00Z","v":3377,"vw":119.647065},{"c":104.94,"h":112.91,"l":104.49,"n":275,"o":112.91,"t":"2026-06-05T04:00:00Z","v":12741,"vw":106.23268},{"c":108.9348,"h":110.14,"l":107.891,"n":156,"o":110.14,"t":"2026-06-08T04:00:00Z","v":4771,"vw":109.488872},{"c":108.8752,"h":113.85,"l":104.14,"n":254,"o":113.85,"t":"2026-06-09T04:00:00Z","v":17669,"vw":107.264508},{"c":105.25,"h":109.94,"l":105.25,"n":225,"o":109.13,"t":"2026-06-10T04:00:00Z","v":5669,"vw":106.956217},{"c":114.1576,"h":114.1576,"l":107.6801,"n":250,"o":108.71,"t":"2026-06-11T04:00:00Z","v":7292,"vw":109.844942},{"c":115.1574,"h":116,"l":114,"n":210,"o":114,"t":"2026-06-12T04:00:00Z","v":13825,"vw":115.609315},{"c":123.4164,"h":123.45,"l":122.39,"n":210,"o":122.59,"t":"2026-06-15T04:00:00Z","v":6961,"vw":123.07626},{"c":119.3813,"h":122.205,"l":119.37,"n":183,"o":121.64,"t":"2026-06-16T04:00:00Z","v":2969,"vw":120.201874},{"c":119.1442,"h":123.557,"l":119.01,"n":165,"o":123.557,"t":"2026-06-17T04:00:00Z","v":3032,"vw":119.997111},{"c":126.9927,"h":127.13,"l":125,"n":168,"o":125,"t":"2026-06-18T04:00:00Z","v":3864,"vw":125.827412},{"c":127.8542,"h":129.02,"l":127.6501,"n":162,"o":128.81,"t":"2026-06-22T04:00:00Z","v":4860,"vw":128.135476},{"c":113.9858,"h":116.73,"l":113.2501,"n":222,"o":114.94,"t":"2026-06-23T04:00:00Z","v":7329,"vw":115.047463},{"c":113.2981,"h":114.265,"l":111.3301,"n":230,"o":113.31,"t":"2026-06-24T04:00:00Z","v":3377,"vw":112.274175},{"c":115.7237,"h":117.4404,"l":113.77,"n":263,"o":117.39,"t":"2026-06-25T04:00:00Z","v":4413,"vw":115.860806},{"c":113.51,"h":114.13,"l":109.51,"n":216,"o":109.51,"t":"2026-06-26T04:00:00Z","v":7404,"vw":113.556789},{"c":113.8956,"h":113.8956,"l":110.9,"n":194,"o":110.99,"t":"2026-06-29T04:00:00Z","v":27540,"vw":111.085183},{"c":117.5699,"h":117.58,"l":114.65,"n":215,"o":114.65,"t":"2026-06-30T04:00:00Z","v":15844,"vw":116.737869},{"c":110.8658,"h":113.89,"l":110.8658,"n":147,"o":113.61,"t":"2026-07-01T04:00:00Z","v":63098,"vw":113.538724},{"c":107.2124,"h":111.81,"l":105.47,"n":160,"o":111.81,"t":"2026-07-02T04:00:00Z","v":5729,"vw":109.973292},{"c":114.6787,"h":115.705,"l":113.13,"n":481,"o":113.13,"t":"2026-07-06T04:00:00Z","v":44577,"vw":114.064466},{"c":108.06,"h":109.435,"l":106.87,"n":313,"o":109.07,"t":"2026-07-07T04:00:00Z","v":15393,"vw":108.076828},{"c":109.4838,"h":109.53,"l":105.3235,"n":222,"o":105.77,"t":"2026-07-08T04:00:00Z","v":9552,"vw":107.350101},{"c":111.059,"h":111.71,"l":110,"n":185,"o":111.71,"t":"2026-07-09T04:00:00Z","v":5520,"vw":111.164082},{"c":111.4486,"h":111.4486,"l":109.85,"n":97,"o":110,"t":"2026-07-10T04:00:00Z","v":36831,"vw":111.239357},{"c":103.6069,"h":106.07,"l":103.22,"n":249,"o":106.07,"t":"2026-07-13T04:00:00Z","v":8887,"vw":104.376651},{"c":107.203,"h":107.37,"l":105.95,"n":158,"o":106.6,"t":"2026-07-14T04:00:00Z","v":39212,"vw":106.635398},{"c":107.23,"h":107.705,"l":104.65,"n":189,"o":107.5,"t":"2026-07-15T04:00:00Z","v":10577,"vw":105.914765},{"c":102.4519,"h":103.645,"l":102.12,"n":152,"o":103.63,"t":"2026-07-16T04:00:00Z","v":25147,"vw":103.45089},{"c":100.5876,"h":101.12,"l":95.57,"n":213,"o":96.25,"t":"2026-07-17T04:00:00Z","v":9755,"vw":98.175593},{"c":100.1504,"h":101.8,"l":100.06,"n":153,"o":101.8,"t":"2026-07-20T04:00:00Z","v":19623,"vw":100.917955},{"c":105.9967,"h":106.19,"l":104.97,"n":130,"o":104.97,"t":"2026-07-21T04:00:00Z","v":4312,"vw":105.77067},{"c":104.7951,"h":105.6899,"l":103.47,"n":87,"o":103.47,"t":"2026-07-22T04:00:00Z","v":1384,"vw":104.969701},{"c":103.2984,"h":103.4399,"l":103.12,"n":114,"o":103.12,"t":"2026-07-23T04:00:00Z","v":2776,"vw":103.165673},{"c":99.4123,"h":101.8482,"l":99.4123,"n":148,"o":100.15,"t":"2026-07-24T04:00:00Z","v":2470,"vw":100.088525},{"c":100.2591,"h":102.53,"l":98.39,"n":131,"o":102.53,"t":"2026-07-27T04:00:00Z","v":13539,"vw":99.973169},{"c":97.4428,"h":97.98,"l":94.2701,"n":171,"o":94.3,"t":"2026-07-28T04:00:00Z","v":3023,"vw":95.663332},{"c":92.4522,"h":96.87,"l":92.4522,"n":216,"o":94.87,"t":"2026-07-29T04:00:00Z","v":8681,"vw":93.355251},{"c":102.0311,"h":103.47,"l":96.85,"n":120,"o":96.85,"t":"2026-07-30T04:00:00Z","v":3287,"vw":99.315596},{"c":101.4952,"h":104.38,"l":99.74,"n":120,"o":104.38,"t":"2026-07-31T04:00:00Z","v":2653,"vw":102.813402},{"c":102.1752,"h":102.1752,"l":99.465,"n":196,"o":100.05,"t":"2026-08-03T04:00:00Z","v":8706,"vw":100.898117},{"c":106.729,"h":107.86,"l":106.03,"n":146,"o":106.1,"t":"2026-08-04T04:00:00Z","v":9908,"vw":107.255164},{"c":106.9897,"h":108.09,"l":106.76,"n":140,"o":107.67,"t":"2026-08-05T04:00:00Z","v":6696,"vw":107.430986},{"c":104.2087,"h":104.76,"l":104.12,"n":98,"o":104.5,"t":"2026-08-06T04:00:00Z","v":2199,"vw":104.437857},{"c":106.0655,"h":107.16,"l":102.98,"n":168,"o":107.16,"t":"2026-08-07T04:00:00Z","v":4025,"vw":105.736431},{"c":104.8445,"h":105.13,"l":104.678,"n":145,"o":104.8,"t":"2026-08-10T04:00:00Z","v":12645,"vw":104.860328},{"c":105.5034,"h":105.5034,"l":105.5034,"n":67,"o":105.5034,"t":"2026-08-11T04:00:00Z","v":293,"vw":105.5034},{"c":108.7206,"h":109.4,"l":108.7206,"n":94,"o":109.4,"t":"2026-08-12T04:00:00Z","v":1765,"vw":109.27396},{"c":109.9458,"h":110.29,"l":109.5,"n":146,"o":110,"t":"2026-08-13T04:00:00Z","v":2425,"vw":109.95583},{"c":109.4511,"h":111.34,"l":109.13,"n":134,"o":110.26,"t":"2026-08-14T04:00:00Z","v":5276,"vw":110.471353},{"c":111.4568,"h":112.72,"l":111.4568,"n":102,"o":111.82,"t":"2026-08-17T04:00:00Z","v":7837,"vw":112.60935},{"c":105.5096,"h":107.52,"l":105.25,"n":163,"o":107.52,"t":"2026-08-18T04:00:00Z","v":2251,"vw":106.13666},{"c":107.4145,"h":107.73,"l":107.412,"n":124,"o":107.73,"t":"2026-08-19T04:00:00Z","v":1267,"vw":107.546746},{"c":108.962,"h":108.962,"l":107.52,"n":91,"o":107.66,"t":"2026-08-20T04:00:00Z","v":1826,"vw":107.978519},{"c":110.5377,"h":111.3176,"l":110.5377,"n":119,"o":111.3176,"t":"2026-08-21T04:00:00Z","v":2331,"vw":110.930363},{"c":107.5043,"h":107.69,"l":107.5043,"n":115,"o":107.69,"t":"2026-08-24T04:00:00Z","v":1269,"vw":107.624737},{"c":111.1999,"h":111.3,"l":111.1999,"n":80,"o":111.3,"t":"2026-08-25T04:00:00Z","v":558,"vw":111.3},{"c":110.9198,"h":111.17,"l":110.9198,"n":69,"o":111.17,"t":"2026-08-26T04:00:00Z","v":1365,"vw":111.142231},{"c":111.9215,"h":112.36,"l":111.43,"n":90,"o":111.535,"t":"2026-08-27T04:00:00Z","v":3980,"vw":112.028613},{"c":110.667,"h":112.125,"l":110.245,"n":100,"o":111.885,"t":"2026-08-28T04:00:00Z","v":1918,"vw":110.837878},{"c":110.438,"h":111.33,"l":109.6401,"n":131,"o":111.31,"t":"2026-08-31T04:00:00Z","v":24049,"vw":111.08862},{"c":109.4025,"h":111.44,"l":109.33,"n":188,"o":110.07,"t":"2026-09-01T04:00:00Z","v":3811,"vw":110.6788},{"c":110.586,"h":110.586,"l":109.891,"n":92,"o":110,"t":"2026-09-02T04:00:00Z","v":4409,"vw":110.357383},{"c":111.631,"h":111.755,"l":109.41,"n":101,"o":109.575,"t":"2026-09-03T04:00:00Z","v":5472,"vw":110.459525},{"c":115.66,"h":115.66,"l":114.905,"n":89,"o":114.905,"t":"2026-09-04T04:00:00Z","v":1172,"vw":115.236334},{"c":115.8596,"h":116.46,"l":115.8596,"n":122,"o":115.89,"t":"2026-09-08T04:00:00Z","v":59461,"vw":116.233583},{"c":115.26,"h":115.96,"l":114.96,"n":91,"o":115.96,"t":"2026-09-09T04:00:00Z","v":4141,"vw":115.81016},{"c":109.9116,"h":110.9701,"l":109.9116,"n":117,"o":110.54,"t":"2026-09-10T04:00:00Z","v":2302,"vw":110.609806},{"c":112.5308,"h":112.735,"l":112.49,"n":83,"o":112.735,"t":"2026-09-11T04:00:00Z","v":975,"vw":112.682469},{"c":106.1082,"h":108.45,"l":105.43,"n":170,"o":106.17,"t":"2026-09-14T04:00:00Z","v":43493,"vw":106.179948},{"c":105.773,"h":106.57,"l":105.4,"n":111,"o":106.57,"t":"2026-09-15T04:00:00Z","v":2247,"vw":106.149376},{"c":105.5052,"h":107.74,"l":105.5052,"n":89,"o":107.74,"t":"2026-09-16T04:00:00Z","v":2400,"vw":107.434838},{"c":109.5637,"h":109.64,"l":109.22,"n":114,"o":109.22,"t":"2026-09-17T04:00:00Z","v":31891,"vw":109.323621},{"c":109.6106,"h":109.6106,"l":108.16,"n":75,"o":108.675,"t":"2026-09-18T04:00:00Z","v":1081,"vw":108.331667},{"c":115.4826,"h":115.4826,"l":113.28,"n":123,"o":113.67,"t":"2026-09-21T04:00:00Z","v":14989,"vw":113.725423},{"c":116.5391,"h":116.63,"l":114.95,"n":113,"o":115.5,"t":"2026-09-22T04:00:00Z","v":1600,"vw":115.59462},{"c":111.1682,"h":111.83,"l":111.1682,"n":111,"o":111.53,"t":"2026-09-23T04:00:00Z","v":1285,"vw":111.488358},{"c":109.5879,"h":110.4,"l":109.23,"n":95,"o":110.4,"t":"2026-09-24T04:00:00Z","v":2463,"vw":109.477051},{"c":111.7459,"h":111.97,"l":110.505,"n":101,"o":111.265,"t":"2026-09-25T04:00:00Z","v":2787,"vw":111.438432},{"c":109.4194,"h":109.8,"l":108.905,"n":104,"o":109.285,"t":"2026-09-28T04:00:00Z","v":21838,"vw":109.067252},{"c":110.1167,"h":110.1167,"l":109.35,"n":237,"o":109.35,"t":"2026-09-29T04:00:00Z","v":12513,"vw":109.829215},{"c":108.072,"h":108.88,"l":107.43,"n":158,"o":108.265,"t":"2026-09-30T04:00:00Z","v":11341,"vw":108.00244},{"c":107.79,"h":108.3,"l":106.69,"n":122,"o":108,"t":"2026-10-01T04:00:00Z","v":2071,"vw":107.579051},{"c":110.7318,"h":110.7318,"l":109.87,"n":137,"o":110.51,"t":"2026-10-02T04:00:00Z","v":4218,"vw":110.220813},{"c":114.1833,"h":114.1833,"l":113.8,"n":101,"o":114.06,"t":"2026-10-05T04:00:00Z","v":23490,"vw":113.81751},{"c":112.8578,"h":113.77,"l":112.6601,"n":105,"o":113.525,"t":"2026-10-06T04:00:00Z","v":2198,"vw":113.489203},{"c":109.7861,"h":109.7861,"l":109.7861,"n":75,"o":109.7861,"t":"2026-10-07T04:00:00Z","v":645,"vw":109.7861},{"c":105.2489,"h":106.82,"l":104.47,"n":167,"o":106.56,"t":"2026-10-08T04:00:00Z","v":5194,"vw":105.105908},{"c":107.6593,"h":107.94,"l":107.14,"n":64,"o":107.94,"t":"2026-10-09T04:00:00Z","v":9763,"vw":107.160329},{"c":105.6635,"h":105.6635,"l":105.6635,"n":63,"o":105.6635,"t":"2026-10-12T04:00:00Z","v":573,"vw":105.6635},{"c":103.9862,"h":104.14,"l":102.7,"n":139,"o":102.7,"t":"2026-10-13T04:00:00Z","v":3624,"vw":103.750164},{"c":99.9962,"h":101.535,"l":99.871,"n":125,"o":101.535,"t":"2026-10-14T04:00:00Z","v":3193,"vw":100.494391},{"c":98.5185,"h":98.5185,"l":95.89,"n":141,"o":96.05,"t":"2026-10-15T04:00:00Z","v":5017,"vw":96.895371},{"c":95.0388,"h":97.28,"l":94.74,"n":131,"o":97,"t":"2026-10-16T04:00:00Z","v":2693,"vw":95.982577},{"c":96.5776,"h":97.94,"l":96.5776,"n":92,"o":97.94,"t":"2026-10-19T04:00:00Z","v":13022,"vw":97.281019},{"c":96.5814,"h":96.76,"l":96.23,"n":80,"o":96.23,"t":"2026-10-20T04:00:00Z","v":1725,"vw":96.458648},{"c":97.3636,"h":97.41,"l":96.77,"n":69,"o":96.89,"t":"2026-10-21T04:00:00Z","v":1613,"vw":97.185656},{"c":91.4656,"h":92.81,"l":91.16,"n":154,"o":92.81,"t":"2026-10-22T04:00:00Z","v":2704,"vw":91.452983},{"c":91.9391,"h":91.9391,"l":91.9391,"n":28,"o":91.9391,"t":"2026-10-23T04:00:00Z","v":290,"vw":91.9391}],"volatilityBars":[{"c":94.3,"h":94.3,"l":94.3,"n":2,"o":94.3,"t":"2026-07-28T13:45:00Z","v":118,"vw":94.3},{"c":95.2839,"h":95.2839,"l":94.485,"n":5,"o":94.61,"t":"2026-07-28T14:00:00Z","v":334,"vw":94.792967},{"c":94.2701,"h":94.2701,"l":94.2701,"n":1,"o":94.2701,"t":"2026-07-28T14:15:00Z","v":700,"vw":94.2701},{"c":96.885,"h":96.885,"l":96.885,"n":2,"o":96.885,"t":"2026-07-28T15:30:00Z","v":107,"vw":96.885},{"c":97,"h":97,"l":97,"n":1,"o":97,"t":"2026-07-28T17:00:00Z","v":216,"vw":97},{"c":97.98,"h":97.98,"l":97.98,"n":6,"o":97.98,"t":"2026-07-28T19:45:00Z","v":455,"vw":97.98},{"c":94.87,"h":94.87,"l":94.87,"n":6,"o":94.87,"t":"2026-07-29T13:30:00Z","v":533,"vw":94.87},{"c":94.7,"h":94.7,"l":94.7,"n":4,"o":94.7,"t":"2026-07-29T13:45:00Z","v":163,"vw":94.7},{"c":94.55,"h":94.705,"l":94.55,"n":3,"o":94.705,"t":"2026-07-29T14:00:00Z","v":210,"vw":94.626355},{"c":92.9699,"h":92.9699,"l":92.9699,"n":1,"o":92.9699,"t":"2026-07-29T15:00:00Z","v":164,"vw":92.9699},{"c":93.12,"h":93.12,"l":92.82,"n":8,"o":92.9,"t":"2026-07-29T15:15:00Z","v":620,"vw":92.988827},{"c":92.6609,"h":92.6609,"l":92.51,"n":16,"o":92.54,"t":"2026-07-29T16:30:00Z","v":2566,"vw":92.526843},{"c":92.47,"h":92.47,"l":92.47,"n":1,"o":92.47,"t":"2026-07-29T16:45:00Z","v":114,"vw":92.47},{"c":93.8997,"h":93.8997,"l":93.86,"n":2,"o":93.86,"t":"2026-07-29T17:45:00Z","v":315,"vw":93.88571},{"c":96.4066,"h":96.4066,"l":94.6,"n":2,"o":94.6,"t":"2026-07-29T18:30:00Z","v":203,"vw":95.489951},{"c":96.87,"h":96.87,"l":96.87,"n":2,"o":96.87,"t":"2026-07-29T18:45:00Z","v":105,"vw":96.87},{"c":93.705,"h":94.43,"l":93.47,"n":14,"o":94.34,"t":"2026-07-29T19:30:00Z","v":894,"vw":94.037702},{"c":92.765,"h":92.94,"l":92.765,"n":4,"o":92.94,"t":"2026-07-29T19:45:00Z","v":529,"vw":92.799203},{"c":92.25,"h":92.25,"l":92.25,"n":5,"o":92.25,"t":"2026-07-29T20:00:00Z","v":546,"vw":92.25},{"c":96.85,"h":96.85,"l":96.85,"n":1,"o":96.85,"t":"2026-07-30T13:30:00Z","v":108,"vw":96.85},{"c":98.345,"h":98.345,"l":98.02,"n":4,"o":98.02,"t":"2026-07-30T14:15:00Z","v":292,"vw":98.188103},{"c":98.2948,"h":98.2948,"l":98.2948,"n":2,"o":98.2948,"t":"2026-07-30T14:45:00Z","v":180,"vw":98.2948},{"c":98.5,"h":98.5,"l":98.195,"n":5,"o":98.195,"t":"2026-07-30T15:15:00Z","v":450,"vw":98.308725},{"c":98.67,"h":98.67,"l":98.67,"n":1,"o":98.67,"t":"2026-07-30T15:30:00Z","v":200,"vw":98.67},{"c":99.4398,"h":99.4398,"l":99.4398,"n":2,"o":99.4398,"t":"2026-07-30T16:15:00Z","v":132,"vw":99.4398},{"c":99.73,"h":99.73,"l":99.73,"n":1,"o":99.73,"t":"2026-07-30T19:30:00Z","v":100,"vw":99.73},{"c":103.47,"h":103.47,"l":100,"n":10,"o":100,"t":"2026-07-30T19:45:00Z","v":1194,"vw":100.419956},{"c":102.6,"h":104.38,"l":102.6,"n":9,"o":104.38,"t":"2026-07-31T13:30:00Z","v":901,"vw":104.138449},{"c":101.53,"h":101.53,"l":101.53,"n":1,"o":101.53,"t":"2026-07-31T13:45:00Z","v":100,"vw":101.53},{"c":100.25,"h":100.25,"l":99.74,"n":2,"o":99.74,"t":"2026-07-31T14:15:00Z","v":200,"vw":99.995},{"c":102.36,"h":102.36,"l":102.36,"n":1,"o":102.36,"t":"2026-07-31T17:15:00Z","v":100,"vw":102.36},{"c":101.3501,"h":101.3501,"l":101.3501,"n":2,"o":101.3501,"t":"2026-07-31T19:15:00Z","v":168,"vw":101.3501},{"c":101.35,"h":101.35,"l":101.35,"n":5,"o":101.35,"t":"2026-07-31T19:30:00Z","v":160,"vw":101.35},{"c":105,"h":105,"l":105,"n":3,"o":105,"t":"2026-08-03T08:00:00Z","v":1376,"vw":105},{"c":101.5,"h":101.5,"l":101.5,"n":1,"o":101.5,"t":"2026-08-03T11:00:00Z","v":368,"vw":101.5},{"c":99.465,"h":100.05,"l":99.465,"n":6,"o":100.05,"t":"2026-08-03T13:30:00Z","v":375,"vw":99.892318},{"c":101,"h":101,"l":101,"n":2,"o":101,"t":"2026-08-03T14:30:00Z","v":397,"vw":101},{"c":100.72,"h":100.9699,"l":100.72,"n":15,"o":100.955,"t":"2026-08-03T15:00:00Z","v":1054,"vw":100.880771},{"c":100.84,"h":100.9,"l":100.84,"n":7,"o":100.9,"t":"2026-08-03T15:30:00Z","v":1068,"vw":100.870612},{"c":100.69,"h":101.27,"l":100.69,"n":15,"o":101.121,"t":"2026-08-03T15:45:00Z","v":1702,"vw":101.026975},{"c":102.135,"h":102.135,"l":102.135,"n":9,"o":102.135,"t":"2026-08-03T19:45:00Z","v":248,"vw":102.135},{"c":106.1,"h":106.1,"l":106.1,"n":3,"o":106.1,"t":"2026-08-04T13:30:00Z","v":400,"vw":106.1},{"c":106.1,"h":106.1,"l":106.1,"n":12,"o":106.1,"t":"2026-08-04T13:45:00Z","v":794,"vw":106.1},{"c":106.03,"h":106.03,"l":106.03,"n":2,"o":106.03,"t":"2026-08-04T14:30:00Z","v":568,"vw":106.03},{"c":106.475,"h":106.475,"l":106.475,"n":2,"o":106.475,"t":"2026-08-04T15:00:00Z","v":197,"vw":106.475},{"c":106.29,"h":106.29,"l":106.26,"n":6,"o":106.26,"t":"2026-08-04T15:15:00Z","v":476,"vw":106.276667},{"c":106.92,"h":106.92,"l":106.55,"n":4,"o":106.55,"t":"2026-08-04T15:30:00Z","v":472,"vw":106.726715},{"c":106.99,"h":106.99,"l":106.99,"n":1,"o":106.99,"t":"2026-08-04T15:45:00Z","v":200,"vw":106.99},{"c":107.85,"h":107.86,"l":107.85,"n":10,"o":107.85,"t":"2026-08-04T18:15:00Z","v":1377,"vw":107.851393},{"c":107.78,"h":107.78,"l":107.78,"n":1,"o":107.78,"t":"2026-08-04T18:45:00Z","v":3954,"vw":107.78},{"c":107.46,"h":107.46,"l":107.46,"n":4,"o":107.46,"t":"2026-08-04T19:00:00Z","v":272,"vw":107.46},{"c":107.43,"h":107.43,"l":107.43,"n":1,"o":107.43,"t":"2026-08-04T19:30:00Z","v":250,"vw":107.43},{"c":106.21,"h":106.21,"l":106.21,"n":7,"o":106.21,"t":"2026-08-04T19:45:00Z","v":146,"vw":106.21},{"c":108.17,"h":108.17,"l":108.17,"n":2,"o":108.17,"t":"2026-08-05T12:15:00Z","v":200,"vw":108.17},{"c":107.67,"h":107.67,"l":107.67,"n":3,"o":107.67,"t":"2026-08-05T13:30:00Z","v":817,"vw":107.67},{"c":108.09,"h":108.09,"l":108.09,"n":2,"o":108.09,"t":"2026-08-05T13:45:00Z","v":200,"vw":108.09},{"c":108.07,"h":108.07,"l":107.5,"n":10,"o":107.5,"t":"2026-08-05T14:00:00Z","v":1258,"vw":107.615368},{"c":107.89,"h":107.89,"l":107.89,"n":1,"o":107.89,"t":"2026-08-05T14:15:00Z","v":457,"vw":107.89},{"c":107.05,"h":107.28,"l":107.05,"n":2,"o":107.28,"t":"2026-08-05T15:15:00Z","v":400,"vw":107.1075},{"c":107.15,"h":107.15,"l":107.15,"n":2,"o":107.15,"t":"2026-08-05T15:45:00Z","v":115,"vw":107.15},{"c":107.49,"h":107.49,"l":107.49,"n":4,"o":107.49,"t":"2026-08-05T16:45:00Z","v":180,"vw":107.49},{"c":106.99,"h":107.53,"l":106.99,"n":6,"o":107.53,"t":"2026-08-05T18:45:00Z","v":464,"vw":107.194545},{"c":107.56,"h":107.56,"l":107.56,"n":2,"o":107.56,"t":"2026-08-05T19:30:00Z","v":206,"vw":107.56},{"c":107.045,"h":107.2,"l":106.76,"n":29,"o":107.015,"t":"2026-08-05T19:45:00Z","v":1453,"vw":106.980372},{"c":104.5,"h":104.5,"l":104.5,"n":3,"o":104.5,"t":"2026-08-06T15:45:00Z","v":1000,"vw":104.5},{"c":104.76,"h":104.76,"l":104.76,"n":1,"o":104.76,"t":"2026-08-06T16:30:00Z","v":100,"vw":104.76},{"c":104.13,"h":104.13,"l":104.12,"n":6,"o":104.12,"t":"2026-08-06T19:45:00Z","v":387,"vw":104.123333},{"c":107.16,"h":107.16,"l":107.16,"n":5,"o":107.16,"t":"2026-08-07T13:30:00Z","v":143,"vw":107.16},{"c":105.29,"h":105.29,"l":105.29,"n":1,"o":105.29,"t":"2026-08-07T14:30:00Z","v":100,"vw":105.29},{"c":104.7916,"h":104.7916,"l":104.7916,"n":1,"o":104.7916,"t":"2026-08-07T15:00:00Z","v":120,"vw":104.7916},{"c":105.9,"h":105.945,"l":105.9,"n":2,"o":105.945,"t":"2026-08-07T16:00:00Z","v":500,"vw":105.918},{"c":105.755,"h":105.755,"l":105.7,"n":4,"o":105.7,"t":"2026-08-07T17:00:00Z","v":756,"vw":105.733146},{"c":105.94,"h":105.97,"l":105.94,"n":2,"o":105.97,"t":"2026-08-07T17:15:00Z","v":282,"vw":105.958298},{"c":105.705,"h":105.705,"l":105.705,"n":1,"o":105.705,"t":"2026-08-07T17:30:00Z","v":100,"vw":105.705},{"c":106.43,"h":106.48,"l":106.43,"n":28,"o":106.48,"t":"2026-08-07T19:15:00Z","v":362,"vw":106.457477},{"c":106.095,"h":106.095,"l":106.095,"n":2,"o":106.095,"t":"2026-08-07T19:30:00Z","v":208,"vw":106.095},{"c":102.98,"h":102.98,"l":102.98,"n":7,"o":102.98,"t":"2026-08-07T19:45:00Z","v":156,"vw":102.98},{"c":104.678,"h":104.8,"l":104.678,"n":2,"o":104.8,"t":"2026-08-10T14:15:00Z","v":1121,"vw":104.783675},{"c":104.85,"h":105.1,"l":104.85,"n":3,"o":105.1,"t":"2026-08-10T14:30:00Z","v":9709,"vw":104.857598},{"c":104.9,"h":105,"l":104.9,"n":8,"o":105,"t":"2026-08-10T14:45:00Z","v":956,"vw":104.95},{"c":105.13,"h":105.13,"l":105.13,"n":2,"o":105.13,"t":"2026-08-10T19:45:00Z","v":104,"vw":105.13},{"c":109.4,"h":109.4,"l":109.4,"n":9,"o":109.4,"t":"2026-08-12T14:15:00Z","v":951,"vw":109.4},{"c":108.73,"h":108.73,"l":108.73,"n":1,"o":108.73,"t":"2026-08-12T14:30:00Z","v":100,"vw":108.73},{"c":108.8096,"h":108.8096,"l":108.8096,"n":1,"o":108.8096,"t":"2026-08-12T14:45:00Z","v":100,"vw":108.8096},{"c":110,"h":110,"l":110,"n":3,"o":110,"t":"2026-08-13T14:45:00Z","v":1000,"vw":110},{"c":109.915,"h":109.915,"l":109.915,"n":2,"o":109.915,"t":"2026-08-13T15:30:00Z","v":110,"vw":109.915},{"c":110.29,"h":110.29,"l":109.5,"n":8,"o":109.5,"t":"2026-08-13T19:45:00Z","v":619,"vw":109.89114},{"c":110.265,"h":110.28,"l":110.25,"n":17,"o":110.26,"t":"2026-08-14T13:30:00Z","v":2268,"vw":110.261842},{"c":109.9779,"h":109.9779,"l":109.9779,"n":1,"o":109.9779,"t":"2026-08-14T13:45:00Z","v":102,"vw":109.9779},{"c":111.2674,"h":111.34,"l":111.07,"n":10,"o":111.34,"t":"2026-08-14T14:00:00Z","v":1582,"vw":111.291682},{"c":109.15,"h":109.3799,"l":109.13,"n":7,"o":109.3799,"t":"2026-08-14T19:30:00Z","v":319,"vw":109.220858},{"c":109.575,"h":109.575,"l":109.575,"n":4,"o":109.575,"t":"2026-08-14T19:45:00Z","v":313,"vw":109.575},{"c":111.82,"h":111.82,"l":111.82,"n":2,"o":111.82,"t":"2026-08-17T13:45:00Z","v":101,"vw":111.82},{"c":112.45,"h":112.45,"l":112.45,"n":1,"o":112.45,"t":"2026-08-17T14:00:00Z","v":100,"vw":112.45},{"c":112.62,"h":112.62,"l":112.62,"n":1,"o":112.62,"t":"2026-08-17T14:15:00Z","v":6830,"vw":112.62},{"c":112.72,"h":112.72,"l":112.72,"n":1,"o":112.72,"t":"2026-08-17T14:30:00Z","v":200,"vw":112.72},{"c":107.52,"h":107.52,"l":107.52,"n":5,"o":107.52,"t":"2026-08-18T13:30:00Z","v":504,"vw":107.52},{"c":105.25,"h":105.495,"l":105.25,"n":3,"o":105.495,"t":"2026-08-18T15:00:00Z","v":310,"vw":105.331667},{"c":105.295,"h":105.295,"l":105.295,"n":2,"o":105.295,"t":"2026-08-18T15:30:00Z","v":150,"vw":105.295},{"c":105.425,"h":105.425,"l":105.425,"n":1,"o":105.425,"t":"2026-08-18T17:15:00Z","v":150,"vw":105.425},{"c":105.64,"h":105.64,"l":105.64,"n":6,"o":105.64,"t":"2026-08-18T19:45:00Z","v":528,"vw":105.64},{"c":107.73,"h":107.73,"l":107.73,"n":1,"o":107.73,"t":"2026-08-19T16:30:00Z","v":150,"vw":107.73},{"c":107.412,"h":107.412,"l":107.412,"n":2,"o":107.412,"t":"2026-08-19T19:45:00Z","v":205,"vw":107.412},{"c":107.52,"h":107.67,"l":107.52,"n":4,"o":107.66,"t":"2026-08-20T13:45:00Z","v":355,"vw":107.602857},{"c":108.11,"h":108.11,"l":108.11,"n":1,"o":108.11,"t":"2026-08-20T14:00:00Z","v":1000,"vw":108.11},{"c":111.3176,"h":111.3176,"l":111.3176,"n":26,"o":111.3176,"t":"2026-08-21T16:15:00Z","v":218,"vw":111.3176},{"c":110.885,"h":110.885,"l":110.885,"n":5,"o":110.885,"t":"2026-08-21T17:45:00Z","v":906,"vw":110.885},{"c":111.09,"h":111.09,"l":111.09,"n":1,"o":111.09,"t":"2026-08-21T18:45:00Z","v":250,"vw":111.09},{"c":110.6,"h":110.6,"l":110.6,"n":1,"o":110.6,"t":"2026-08-21T19:00:00Z","v":100,"vw":110.6},{"c":110.81,"h":110.81,"l":110.81,"n":1,"o":110.81,"t":"2026-08-21T19:15:00Z","v":100,"vw":110.81},{"c":107.69,"h":107.69,"l":107.69,"n":2,"o":107.69,"t":"2026-08-24T15:30:00Z","v":166,"vw":107.69},{"c":107.59,"h":107.59,"l":107.59,"n":7,"o":107.59,"t":"2026-08-24T19:45:00Z","v":508,"vw":107.59},{"c":111.3,"h":111.3,"l":111.3,"n":7,"o":111.3,"t":"2026-08-25T19:45:00Z","v":122,"vw":111.3},{"c":111.17,"h":111.17,"l":111.17,"n":2,"o":111.17,"t":"2026-08-26T19:00:00Z","v":1001,"vw":111.17},{"c":110.935,"h":110.935,"l":110.935,"n":3,"o":110.935,"t":"2026-08-26T19:45:00Z","v":136,"vw":110.935},{"c":111.535,"h":111.535,"l":111.535,"n":1,"o":111.535,"t":"2026-08-27T15:15:00Z","v":300,"vw":111.535},{"c":112.36,"h":112.36,"l":112.36,"n":1,"o":112.36,"t":"2026-08-27T17:15:00Z","v":1681,"vw":112.36},{"c":111.74,"h":111.78,"l":111.74,"n":4,"o":111.75,"t":"2026-08-27T17:45:00Z","v":1000,"vw":111.747},{"c":111.43,"h":111.43,"l":111.43,"n":1,"o":111.43,"t":"2026-08-27T18:30:00Z","v":100,"vw":111.43},{"c":111.89,"h":111.89,"l":111.89,"n":4,"o":111.89,"t":"2026-08-27T19:45:00Z","v":491,"vw":111.89},{"c":111.51,"h":111.885,"l":111.51,"n":5,"o":111.885,"t":"2026-08-28T14:00:00Z","v":239,"vw":111.6975},{"c":112.125,"h":112.125,"l":112.125,"n":2,"o":112.125,"t":"2026-08-28T14:15:00Z","v":108,"vw":112.125},{"c":110.245,"h":110.245,"l":110.245,"n":2,"o":110.245,"t":"2026-08-28T17:00:00Z","v":401,"vw":110.245},{"c":110.6904,"h":110.74,"l":110.6904,"n":4,"o":110.74,"t":"2026-08-28T18:15:00Z","v":375,"vw":110.712618},{"c":110.51,"h":110.51,"l":110.51,"n":1,"o":110.51,"t":"2026-08-28T19:15:00Z","v":100,"vw":110.51},{"c":111.33,"h":111.33,"l":111.31,"n":2,"o":111.31,"t":"2026-08-31T13:30:00Z","v":200,"vw":111.32},{"c":111.14,"h":111.14,"l":111.14,"n":1,"o":111.14,"t":"2026-08-31T14:15:00Z","v":21839,"vw":111.14},{"c":110.18,"h":110.23,"l":110.18,"n":5,"o":110.23,"t":"2026-08-31T17:00:00Z","v":1000,"vw":110.207473},{"c":109.6401,"h":109.6401,"l":109.6401,"n":2,"o":109.6401,"t":"2026-08-31T17:15:00Z","v":163,"vw":109.6401},{"c":109.77,"h":109.77,"l":109.77,"n":1,"o":109.77,"t":"2026-08-31T18:45:00Z","v":100,"vw":109.77},{"c":110.805,"h":110.805,"l":110.07,"n":7,"o":110.07,"t":"2026-09-01T13:30:00Z","v":605,"vw":110.319584},{"c":111.44,"h":111.44,"l":111.44,"n":1,"o":111.44,"t":"2026-09-01T14:15:00Z","v":107,"vw":111.44},{"c":111.15,"h":111.15,"l":111.07,"n":4,"o":111.07,"t":"2026-09-01T14:30:00Z","v":1239,"vw":111.126518},{"c":109.33,"h":109.33,"l":109.33,"n":35,"o":109.33,"t":"2026-09-01T19:15:00Z","v":579,"vw":109.33},{"c":110,"h":110,"l":110,"n":4,"o":110,"t":"2026-09-02T14:00:00Z","v":406,"vw":110},{"c":110.29,"h":110.29,"l":110.29,"n":3,"o":110.29,"t":"2026-09-02T14:15:00Z","v":122,"vw":110.29},{"c":110.5,"h":110.5,"l":110.5,"n":7,"o":110.5,"t":"2026-09-02T14:30:00Z","v":1350,"vw":110.5},{"c":109.891,"h":109.891,"l":109.891,"n":1,"o":109.891,"t":"2026-09-02T15:30:00Z","v":100,"vw":109.891},{"c":110.225,"h":110.49,"l":110.225,"n":5,"o":110.49,"t":"2026-09-02T17:45:00Z","v":1800,"vw":110.3487},{"c":110.5,"h":110.5,"l":110.5,"n":1,"o":110.5,"t":"2026-09-02T18:15:00Z","v":196,"vw":110.5},{"c":109.575,"h":109.575,"l":109.575,"n":2,"o":109.575,"t":"2026-09-03T13:30:00Z","v":103,"vw":109.575},{"c":109.41,"h":109.41,"l":109.41,"n":1,"o":109.41,"t":"2026-09-03T14:15:00Z","v":1212,"vw":109.41},{"c":109.6,"h":109.61,"l":109.58,"n":5,"o":109.58,"t":"2026-09-03T14:45:00Z","v":1200,"vw":109.601892},{"c":110.4065,"h":110.4065,"l":110.4065,"n":1,"o":110.4065,"t":"2026-09-03T15:15:00Z","v":100,"vw":110.4065},{"c":111.4,"h":111.4,"l":111.4,"n":3,"o":111.4,"t":"2026-09-03T17:30:00Z","v":1800,"vw":111.4},{"c":111.755,"h":111.755,"l":111.755,"n":1,"o":111.755,"t":"2026-09-03T18:00:00Z","v":100,"vw":111.755},{"c":111.59,"h":111.59,"l":111.57,"n":4,"o":111.57,"t":"2026-09-03T19:30:00Z","v":446,"vw":111.57518},{"c":114.92,"h":114.92,"l":114.905,"n":2,"o":114.905,"t":"2026-09-04T17:15:00Z","v":327,"vw":114.912431},{"c":115.66,"h":115.66,"l":115.66,"n":2,"o":115.66,"t":"2026-09-04T19:45:00Z","v":251,"vw":115.66},{"c":115.89,"h":115.89,"l":115.89,"n":3,"o":115.89,"t":"2026-09-08T14:00:00Z","v":491,"vw":115.89},{"c":116.22,"h":116.22,"l":116.22,"n":1,"o":116.22,"t":"2026-09-08T14:30:00Z","v":53367,"vw":116.22},{"c":116.41,"h":116.41,"l":116.41,"n":4,"o":116.41,"t":"2026-09-08T15:45:00Z","v":860,"vw":116.41},{"c":116.46,"h":116.46,"l":116.31,"n":2,"o":116.31,"t":"2026-09-08T19:30:00Z","v":4061,"vw":116.416267},{"c":115.96,"h":115.96,"l":115.9305,"n":7,"o":115.96,"t":"2026-09-09T13:30:00Z","v":2612,"vw":115.957334},{"c":115.81,"h":115.81,"l":115.52,"n":2,"o":115.52,"t":"2026-09-09T14:15:00Z","v":296,"vw":115.665},{"c":115.2046,"h":115.2046,"l":115.2046,"n":1,"o":115.2046,"t":"2026-09-09T19:30:00Z","v":139,"vw":115.2046},{"c":115.26,"h":115.435,"l":114.96,"n":7,"o":115.425,"t":"2026-09-09T19:45:00Z","v":531,"vw":115.302712},{"c":110.9701,"h":110.9701,"l":110.4501,"n":6,"o":110.54,"t":"2026-09-10T13:30:00Z","v":1176,"vw":110.683931},{"c":110.64,"h":110.64,"l":110.64,"n":1,"o":110.64,"t":"2026-09-10T15:45:00Z","v":100,"vw":110.64},{"c":110.3,"h":110.3,"l":110.3,"n":1,"o":110.3,"t":"2026-09-10T16:30:00Z","v":130,"vw":110.3},{"c":110.12,"h":110.12,"l":110.12,"n":1,"o":110.12,"t":"2026-09-10T19:00:00Z","v":101,"vw":110.12},{"c":112.735,"h":112.735,"l":112.735,"n":1,"o":112.735,"t":"2026-09-11T14:15:00Z","v":447,"vw":112.735},{"c":112.49,"h":112.49,"l":112.49,"n":3,"o":112.49,"t":"2026-09-11T19:45:00Z","v":124,"vw":112.49},{"c":106.07,"h":106.17,"l":106.07,"n":5,"o":106.17,"t":"2026-09-14T14:15:00Z","v":32809,"vw":106.169357},{"c":105.52,"h":105.52,"l":105.51,"n":8,"o":105.51,"t":"2026-09-14T14:30:00Z","v":863,"vw":105.517638},{"c":105.73,"h":105.73,"l":105.73,"n":2,"o":105.73,"t":"2026-09-14T14:45:00Z","v":184,"vw":105.73},{"c":105.98,"h":106.06,"l":105.98,"n":10,"o":106.05,"t":"2026-09-14T15:00:00Z","v":2518,"vw":106.0068},{"c":105.43,"h":105.43,"l":105.43,"n":3,"o":105.43,"t":"2026-09-14T17:00:00Z","v":207,"vw":105.43},{"c":105.55,"h":105.55,"l":105.55,"n":1,"o":105.55,"t":"2026-09-14T17:15:00Z","v":300,"vw":105.55},{"c":107.22,"h":107.22,"l":107.22,"n":5,"o":107.22,"t":"2026-09-14T19:15:00Z","v":447,"vw":107.22},{"c":106.865,"h":108.45,"l":105.67,"n":18,"o":108.45,"t":"2026-09-14T19:30:00Z","v":1435,"vw":106.746556},{"c":106.75,"h":106.75,"l":106,"n":24,"o":106.1,"t":"2026-09-14T19:45:00Z","v":4141,"vw":106.308572},{"c":106.57,"h":106.57,"l":106.57,"n":5,"o":106.57,"t":"2026-09-15T13:30:00Z","v":830,"vw":106.57},{"c":105.41,"h":105.41,"l":105.41,"n":1,"o":105.41,"t":"2026-09-15T15:15:00Z","v":119,"vw":105.41},{"c":105.6,"h":105.6,"l":105.6,"n":2,"o":105.6,"t":"2026-09-15T15:30:00Z","v":137,"vw":105.6},{"c":105.4,"h":105.4,"l":105.4,"n":1,"o":105.4,"t":"2026-09-15T18:30:00Z","v":100,"vw":105.4},{"c":105.7402,"h":105.7402,"l":105.7402,"n":1,"o":105.7402,"t":"2026-09-15T19:30:00Z","v":200,"vw":105.7402},{"c":105.785,"h":105.785,"l":105.785,"n":3,"o":105.785,"t":"2026-09-15T19:45:00Z","v":130,"vw":105.785},{"c":107.72,"h":107.74,"l":107.6489,"n":9,"o":107.74,"t":"2026-09-16T13:45:00Z","v":952,"vw":107.706917},{"c":107.55,"h":107.55,"l":107.55,"n":3,"o":107.55,"t":"2026-09-16T14:45:00Z","v":736,"vw":107.55},{"c":107.21,"h":107.21,"l":107.21,"n":2,"o":107.21,"t":"2026-09-16T17:00:00Z","v":110,"vw":107.21},{"c":105.545,"h":105.545,"l":105.545,"n":2,"o":105.545,"t":"2026-09-16T19:45:00Z","v":158,"vw":105.545},{"c":109.22,"h":109.22,"l":109.22,"n":1,"o":109.22,"t":"2026-09-17T14:00:00Z","v":142,"vw":109.22},{"c":109.32,"h":109.32,"l":109.32,"n":1,"o":109.32,"t":"2026-09-17T14:15:00Z","v":29198,"vw":109.32},{"c":109.3582,"h":109.361,"l":109.31,"n":10,"o":109.361,"t":"2026-09-17T16:00:00Z","v":1394,"vw":109.339661},{"c":109.37,"h":109.37,"l":109.37,"n":1,"o":109.37,"t":"2026-09-17T16:30:00Z","v":100,"vw":109.37},{"c":109.49,"h":109.6299,"l":109.49,"n":4,"o":109.6299,"t":"2026-09-17T17:15:00Z","v":321,"vw":109.539056},{"c":109.64,"h":109.64,"l":109.64,"n":9,"o":109.64,"t":"2026-09-17T19:45:00Z","v":253,"vw":109.64},{"c":108.675,"h":108.675,"l":108.675,"n":1,"o":108.675,"t":"2026-09-18T13:45:00Z","v":100,"vw":108.675},{"c":108.16,"h":108.16,"l":108.16,"n":7,"o":108.16,"t":"2026-09-18T16:00:00Z","v":430,"vw":108.16},{"c":113.67,"h":113.67,"l":113.67,"n":5,"o":113.67,"t":"2026-09-21T13:30:00Z","v":603,"vw":113.67},{"c":113.28,"h":113.4,"l":113.28,"n":8,"o":113.4,"t":"2026-09-21T14:00:00Z","v":1683,"vw":113.386626},{"c":113.67,"h":113.67,"l":113.67,"n":1,"o":113.67,"t":"2026-09-21T14:15:00Z","v":10736,"vw":113.67},{"c":114.91,"h":114.91,"l":114.91,"n":1,"o":114.91,"t":"2026-09-21T17:15:00Z","v":1000,"vw":114.91},{"c":115.89,"h":115.89,"l":115.5,"n":3,"o":115.5,"t":"2026-09-22T13:30:00Z","v":450,"vw":115.673333},{"c":114.95,"h":114.95,"l":114.95,"n":3,"o":114.95,"t":"2026-09-22T17:15:00Z","v":224,"vw":114.95},{"c":115.26,"h":115.26,"l":115.26,"n":2,"o":115.26,"t":"2026-09-22T17:30:00Z","v":229,"vw":115.26},{"c":116.63,"h":116.63,"l":116.63,"n":1,"o":116.63,"t":"2026-09-22T19:45:00Z","v":117,"vw":116.63},{"c":113.74,"h":113.74,"l":113.74,"n":2,"o":113.74,"t":"2026-09-23T13:15:00Z","v":200,"vw":113.74},{"c":111.53,"h":111.53,"l":111.53,"n":2,"o":111.53,"t":"2026-09-23T14:45:00Z","v":135,"vw":111.53},{"c":111.83,"h":111.83,"l":111.83,"n":1,"o":111.83,"t":"2026-09-23T16:15:00Z","v":150,"vw":111.83},{"c":111.1744,"h":111.1744,"l":111.1744,"n":3,"o":111.1744,"t":"2026-09-23T19:45:00Z","v":183,"vw":111.1744},{"c":110.4,"h":110.4,"l":110.4,"n":2,"o":110.4,"t":"2026-09-24T16:30:00Z","v":200,"vw":110.4},{"c":109.3616,"h":109.3616,"l":109.3616,"n":2,"o":109.3616,"t":"2026-09-24T19:00:00Z","v":596,"vw":109.3616},{"c":109.595,"h":109.595,"l":109.23,"n":7,"o":109.23,"t":"2026-09-24T19:45:00Z","v":1013,"vw":109.363},{"c":111.11,"h":111.265,"l":111.11,"n":10,"o":111.265,"t":"2026-09-25T13:30:00Z","v":847,"vw":111.205537},{"c":111.755,"h":111.85,"l":111.755,"n":3,"o":111.85,"t":"2026-09-25T13:45:00Z","v":407,"vw":111.825197},{"c":110.505,"h":110.505,"l":110.505,"n":2,"o":110.505,"t":"2026-09-25T14:15:00Z","v":102,"vw":110.505},{"c":111.671,"h":111.97,"l":111.671,"n":4,"o":111.97,"t":"2026-09-25T19:45:00Z","v":341,"vw":111.8205},{"c":109.285,"h":109.285,"l":109.285,"n":2,"o":109.285,"t":"2026-09-28T13:30:00Z","v":1001,"vw":109.285},{"c":108.905,"h":108.905,"l":108.905,"n":1,"o":108.905,"t":"2026-09-28T14:00:00Z","v":100,"vw":108.905},{"c":109.05,"h":109.05,"l":109.03,"n":4,"o":109.03,"t":"2026-09-28T14:30:00Z","v":19673,"vw":109.049682},{"c":109.76,"h":109.76,"l":109.76,"n":1,"o":109.76,"t":"2026-09-28T16:15:00Z","v":100,"vw":109.76},{"c":109.8,"h":109.8,"l":109.8,"n":1,"o":109.8,"t":"2026-09-28T17:00:00Z","v":100,"vw":109.8},{"c":109.42,"h":109.42,"l":109.42,"n":12,"o":109.42,"t":"2026-09-28T20:15:00Z","v":511,"vw":109.42},{"c":108.8,"h":109.2,"l":108.8,"n":21,"o":109.2,"t":"2026-09-29T09:45:00Z","v":2216,"vw":109.072727},{"c":108.8,"h":108.8,"l":108.8,"n":3,"o":108.8,"t":"2026-09-29T10:00:00Z","v":102,"vw":108.8},{"c":109.42,"h":109.8,"l":109.42,"n":17,"o":109.5,"t":"2026-09-29T11:45:00Z","v":3507,"vw":109.497386},{"c":109.6,"h":109.61,"l":109.6,"n":36,"o":109.6,"t":"2026-09-29T12:45:00Z","v":2530,"vw":109.602},{"c":109.6,"h":109.6,"l":109.6,"n":1,"o":109.6,"t":"2026-09-29T13:15:00Z","v":1992,"vw":109.6},{"c":109.35,"h":109.35,"l":109.35,"n":5,"o":109.35,"t":"2026-09-29T13:30:00Z","v":340,"vw":109.35},{"c":109.51,"h":109.51,"l":109.51,"n":2,"o":109.51,"t":"2026-09-29T14:00:00Z","v":115,"vw":109.51},{"c":109.99,"h":109.99,"l":109.99,"n":3,"o":109.99,"t":"2026-09-29T14:15:00Z","v":800,"vw":109.99},{"c":109.99,"h":109.99,"l":109.99,"n":4,"o":109.99,"t":"2026-09-29T14:30:00Z","v":400,"vw":109.99},{"c":109.85,"h":109.85,"l":109.85,"n":1,"o":109.85,"t":"2026-09-29T19:45:00Z","v":100,"vw":109.85},{"c":108.265,"h":108.265,"l":108.265,"n":5,"o":108.265,"t":"2026-09-30T13:45:00Z","v":696,"vw":108.265},{"c":108.88,"h":108.88,"l":108.88,"n":1,"o":108.88,"t":"2026-09-30T14:15:00Z","v":149,"vw":108.88},{"c":108.395,"h":108.395,"l":108.395,"n":1,"o":108.395,"t":"2026-09-30T15:15:00Z","v":100,"vw":108.395},{"c":108.1372,"h":108.1372,"l":108.1372,"n":2,"o":108.1372,"t":"2026-09-30T16:00:00Z","v":101,"vw":108.1372},{"c":108.21,"h":108.21,"l":108.21,"n":1,"o":108.21,"t":"2026-09-30T16:15:00Z","v":1500,"vw":108.21},{"c":107.6,"h":107.6,"l":107.6,"n":1,"o":107.6,"t":"2026-09-30T18:30:00Z","v":700,"vw":107.6},{"c":107.43,"h":107.43,"l":107.43,"n":1,"o":107.43,"t":"2026-09-30T18:45:00Z","v":104,"vw":107.43},{"c":107.8,"h":107.8,"l":107.7,"n":7,"o":107.7,"t":"2026-09-30T19:00:00Z","v":2177,"vw":107.748568},{"c":107.7,"h":107.7,"l":107.7,"n":4,"o":107.7,"t":"2026-09-30T19:15:00Z","v":265,"vw":107.7},{"c":108.09,"h":108.21,"l":107.921,"n":33,"o":107.96,"t":"2026-09-30T19:45:00Z","v":4802,"vw":108.066921},{"c":107.25,"h":107.25,"l":107.25,"n":1,"o":107.25,"t":"2026-10-01T09:00:00Z","v":120,"vw":107.25},{"c":108,"h":108,"l":108,"n":1,"o":108,"t":"2026-10-01T13:30:00Z","v":125,"vw":108},{"c":108.27,"h":108.3,"l":108.27,"n":4,"o":108.3,"t":"2026-10-01T13:45:00Z","v":260,"vw":108.285},{"c":107.18,"h":107.18,"l":107.18,"n":2,"o":107.18,"t":"2026-10-01T14:15:00Z","v":357,"vw":107.18},{"c":106.69,"h":106.69,"l":106.69,"n":2,"o":106.69,"t":"2026-10-01T15:00:00Z","v":108,"vw":106.69},{"c":107.3,"h":107.3,"l":107.3,"n":1,"o":107.3,"t":"2026-10-01T18:00:00Z","v":100,"vw":107.3},{"c":107.79,"h":107.79,"l":107.79,"n":3,"o":107.79,"t":"2026-10-01T20:00:00Z","v":234,"vw":107.79},{"c":110.4,"h":110.4,"l":110.4,"n":1,"o":110.4,"t":"2026-10-02T12:30:00Z","v":182,"vw":110.4},{"c":110.51,"h":110.51,"l":110.51,"n":5,"o":110.51,"t":"2026-10-02T14:45:00Z","v":1000,"vw":110.51},{"c":110.035,"h":110.035,"l":110.035,"n":2,"o":110.035,"t":"2026-10-02T16:30:00Z","v":501,"vw":110.035},{"c":110,"h":110,"l":110,"n":1,"o":110,"t":"2026-10-02T17:00:00Z","v":200,"vw":110},{"c":109.87,"h":109.87,"l":109.87,"n":1,"o":109.87,"t":"2026-10-02T17:30:00Z","v":140,"vw":109.87},{"c":109.9,"h":109.9,"l":109.9,"n":1,"o":109.9,"t":"2026-10-02T18:00:00Z","v":148,"vw":109.9},{"c":110.73,"h":110.73,"l":110.73,"n":1,"o":110.73,"t":"2026-10-02T22:15:00Z","v":495,"vw":110.73},{"c":113.8,"h":114.06,"l":113.8,"n":3,"o":114.06,"t":"2026-10-05T14:30:00Z","v":21165,"vw":113.802439},{"c":114.03,"h":114.03,"l":114.03,"n":1,"o":114.03,"t":"2026-10-05T16:00:00Z","v":1500,"vw":114.03},{"c":113.82,"h":113.82,"l":113.82,"n":1,"o":113.82,"t":"2026-10-05T16:15:00Z","v":100,"vw":113.82},{"c":113.525,"h":113.525,"l":113.525,"n":1,"o":113.525,"t":"2026-10-06T16:30:00Z","v":126,"vw":113.525},{"c":113.27,"h":113.27,"l":113.27,"n":2,"o":113.27,"t":"2026-10-06T17:00:00Z","v":201,"vw":113.27},{"c":113.59,"h":113.59,"l":113.59,"n":1,"o":113.59,"t":"2026-10-06T17:30:00Z","v":480,"vw":113.59},{"c":113.7188,"h":113.77,"l":113.7,"n":4,"o":113.77,"t":"2026-10-06T18:00:00Z","v":488,"vw":113.740802},{"c":113.26,"h":113.26,"l":113.26,"n":1,"o":113.26,"t":"2026-10-06T18:30:00Z","v":140,"vw":113.26},{"c":112.6601,"h":112.6601,"l":112.6601,"n":1,"o":112.6601,"t":"2026-10-06T19:45:00Z","v":120,"vw":112.6601},{"c":110.95,"h":110.95,"l":110.95,"n":1,"o":110.95,"t":"2026-10-07T08:00:00Z","v":200,"vw":110.95},{"c":106.56,"h":106.56,"l":106.56,"n":4,"o":106.56,"t":"2026-10-08T13:30:00Z","v":154,"vw":106.56},{"c":106.65,"h":106.82,"l":106.65,"n":2,"o":106.82,"t":"2026-10-08T14:15:00Z","v":405,"vw":106.716741},{"c":106.36,"h":106.36,"l":106.35,"n":5,"o":106.35,"t":"2026-10-08T16:15:00Z","v":350,"vw":106.356667},{"c":105.415,"h":105.415,"l":105.415,"n":1,"o":105.415,"t":"2026-10-08T16:45:00Z","v":140,"vw":105.415},{"c":105.17,"h":105.18,"l":105.17,"n":2,"o":105.18,"t":"2026-10-08T17:00:00Z","v":200,"vw":105.175},{"c":104.47,"h":104.47,"l":104.47,"n":1,"o":104.47,"t":"2026-10-08T17:45:00Z","v":1377,"vw":104.47},{"c":104.83,"h":104.83,"l":104.83,"n":9,"o":104.83,"t":"2026-10-08T18:00:00Z","v":1377,"vw":104.83},{"c":104.91,"h":104.91,"l":104.91,"n":1,"o":104.91,"t":"2026-10-08T18:15:00Z","v":194,"vw":104.91},{"c":105,"h":105,"l":105,"n":2,"o":105,"t":"2026-10-08T18:30:00Z","v":102,"vw":105},{"c":107.94,"h":107.94,"l":107.94,"n":1,"o":107.94,"t":"2026-10-09T13:30:00Z","v":134,"vw":107.94},{"c":107.14,"h":107.14,"l":107.14,"n":1,"o":107.14,"t":"2026-10-09T14:15:00Z","v":9000,"vw":107.14},{"c":107.3618,"h":107.3618,"l":107.3618,"n":1,"o":107.3618,"t":"2026-10-09T19:30:00Z","v":223,"vw":107.3618},{"c":107.4,"h":107.4,"l":107.4,"n":11,"o":107.4,"t":"2026-10-09T19:45:00Z","v":188,"vw":107.4},{"c":104,"h":104,"l":104,"n":4,"o":104,"t":"2026-10-13T09:15:00Z","v":403,"vw":104},{"c":105,"h":105,"l":105,"n":3,"o":105,"t":"2026-10-13T11:00:00Z","v":115,"vw":105},{"c":102.8,"h":103,"l":102.8,"n":7,"o":103,"t":"2026-10-13T13:00:00Z","v":305,"vw":102.933333},{"c":102.7,"h":102.7,"l":102.7,"n":2,"o":102.7,"t":"2026-10-13T13:30:00Z","v":287,"vw":102.7},{"c":103.75,"h":103.75,"l":103.75,"n":1,"o":103.75,"t":"2026-10-13T14:15:00Z","v":122,"vw":103.75},{"c":104.14,"h":104.14,"l":104.14,"n":1,"o":104.14,"t":"2026-10-13T19:30:00Z","v":540,"vw":104.14},{"c":103.93,"h":104,"l":103.93,"n":9,"o":104,"t":"2026-10-13T19:45:00Z","v":847,"vw":103.978804},{"c":101.535,"h":101.535,"l":101.535,"n":1,"o":101.535,"t":"2026-10-14T14:45:00Z","v":522,"vw":101.535},{"c":99.871,"h":99.871,"l":99.871,"n":4,"o":99.871,"t":"2026-10-14T17:30:00Z","v":458,"vw":99.871},{"c":100.025,"h":100.025,"l":100.025,"n":1,"o":100.025,"t":"2026-10-14T17:45:00Z","v":191,"vw":100.025},{"c":100.295,"h":100.295,"l":100.295,"n":3,"o":100.295,"t":"2026-10-14T18:30:00Z","v":901,"vw":100.295},{"c":95.89,"h":96.05,"l":95.89,"n":9,"o":96.05,"t":"2026-10-15T13:30:00Z","v":1129,"vw":95.920889},{"c":96.519,"h":96.519,"l":96.519,"n":3,"o":96.519,"t":"2026-10-15T14:00:00Z","v":855,"vw":96.519},{"c":96.28,"h":96.28,"l":96.28,"n":1,"o":96.28,"t":"2026-10-15T14:30:00Z","v":100,"vw":96.28},{"c":97.2236,"h":97.2236,"l":97.2236,"n":3,"o":97.2236,"t":"2026-10-15T14:45:00Z","v":302,"vw":97.2236},{"c":97.48,"h":97.48,"l":97.48,"n":7,"o":97.48,"t":"2026-10-15T16:30:00Z","v":367,"vw":97.48},{"c":97.72,"h":97.72,"l":97.72,"n":1,"o":97.72,"t":"2026-10-15T17:00:00Z","v":422,"vw":97.72},{"c":97.62,"h":97.9672,"l":97.62,"n":3,"o":97.9672,"t":"2026-10-15T17:15:00Z","v":685,"vw":97.713769},{"c":98.12,"h":98.12,"l":98.12,"n":2,"o":98.12,"t":"2026-10-15T19:00:00Z","v":146,"vw":98.12},{"c":97,"h":97,"l":97,"n":2,"o":97,"t":"2026-10-16T14:15:00Z","v":106,"vw":97},{"c":97.28,"h":97.28,"l":97.28,"n":3,"o":97.28,"t":"2026-10-16T14:30:00Z","v":262,"vw":97.28},{"c":96.1999,"h":96.1999,"l":96.1999,"n":1,"o":96.1999,"t":"2026-10-16T17:30:00Z","v":198,"vw":96.1999},{"c":95.855,"h":95.855,"l":95.73,"n":3,"o":95.73,"t":"2026-10-16T17:45:00Z","v":1000,"vw":95.817312},{"c":94.74,"h":94.74,"l":94.74,"n":3,"o":94.74,"t":"2026-10-16T19:00:00Z","v":195,"vw":94.74},{"c":97.18,"h":97.94,"l":97.18,"n":7,"o":97.94,"t":"2026-10-19T13:30:00Z","v":1251,"vw":97.300064},{"c":97.071,"h":97.071,"l":97.071,"n":2,"o":97.071,"t":"2026-10-19T13:45:00Z","v":500,"vw":97.071},{"c":97.29,"h":97.29,"l":97.29,"n":2,"o":97.29,"t":"2026-10-19T14:30:00Z","v":10534,"vw":97.29},{"c":97.22,"h":97.22,"l":97.22,"n":1,"o":97.22,"t":"2026-10-19T16:30:00Z","v":216,"vw":97.22},{"c":96.23,"h":96.23,"l":96.23,"n":1,"o":96.23,"t":"2026-10-20T14:00:00Z","v":100,"vw":96.23},{"c":96.41,"h":96.42,"l":96.41,"n":6,"o":96.42,"t":"2026-10-20T14:15:00Z","v":900,"vw":96.416865},{"c":96.76,"h":96.76,"l":96.76,"n":3,"o":96.76,"t":"2026-10-20T15:45:00Z","v":152,"vw":96.76},{"c":96.595,"h":96.595,"l":96.595,"n":1,"o":96.595,"t":"2026-10-20T19:30:00Z","v":104,"vw":96.595},{"c":96.89,"h":96.89,"l":96.89,"n":4,"o":96.89,"t":"2026-10-21T13:30:00Z","v":309,"vw":96.89},{"c":96.77,"h":96.77,"l":96.77,"n":1,"o":96.77,"t":"2026-10-21T14:45:00Z","v":108,"vw":96.77},{"c":97.41,"h":97.41,"l":97.41,"n":1,"o":97.41,"t":"2026-10-21T18:45:00Z","v":606,"vw":97.41},{"c":92.81,"h":92.81,"l":92.81,"n":3,"o":92.81,"t":"2026-10-22T13:30:00Z","v":173,"vw":92.81},{"c":91.28,"h":91.28,"l":91.16,"n":5,"o":91.2,"t":"2026-10-22T17:00:00Z","v":817,"vw":91.242843},{"c":91.511,"h":91.511,"l":91.511,"n":2,"o":91.511,"t":"2026-10-22T18:15:00Z","v":154,"vw":91.511},{"c":91.9391,"h":91.9391,"l":91.9391,"n":1,"o":91.9391,"t":"2026-10-23T13:45:00Z","v":107,"vw":91.9391}],"expiry":"2027-01-15","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":3.798637602179837,"strike":105.84196185286103,"iv":0.43088637602179836,"gamma":0.01688801089918256,"theta":-0.03863651226158038,"vega":0.1408776566757493,"rho":0.05231620554305418,"breakevenPct":19.253505260591936},{"delta":0.35,"premium":5.229155313351498,"strike":103.03201634877384,"iv":0.435816553133515,"gamma":0.016351566757493188,"theta":-0.03842363760217984,"vega":0.13746314713896457,"rho":0.05976314924656956,"breakevenPct":17.75313404430253},{"delta":0.4,"premium":6.659673024523162,"strike":100.22207084468664,"iv":0.4407467302452316,"gamma":0.015815122615803815,"theta":-0.038210762942779294,"vega":0.13404863760217983,"rho":0.06721009295008494,"breakevenPct":16.252762828013125},{"delta":0.45,"premium":8.090190735694824,"strike":97.41212534059946,"iv":0.4456769073569482,"gamma":0.01527867847411444,"theta":-0.037997888283378745,"vega":0.1306341280653951,"rho":0.07465703665360031,"breakevenPct":14.752391611723722},{"delta":0.5,"premium":9.520708446866486,"strike":94.60217983651226,"iv":0.4506070844686648,"gamma":0.014742234332425067,"theta":-0.0377850136239782,"vega":0.12721961852861036,"rho":0.08210398035711568,"breakevenPct":13.252020395434318},{"delta":0.55,"premium":10.95122615803815,"strike":91.79223433242507,"iv":0.45553726158038144,"gamma":0.014205790190735694,"theta":-0.03757213896457766,"vega":0.1238051089918256,"rho":0.08955092406063106,"breakevenPct":11.751649179144913},{"delta":0.6,"premium":12.38174386920981,"strike":88.98228882833787,"iv":0.46046743869209805,"gamma":0.013669346049046321,"theta":-0.03735926430517711,"vega":0.12039059945504087,"rho":0.09699786776414643,"breakevenPct":10.251277962855509},{"delta":0.65,"premium":13.812261580381474,"strike":86.17234332425068,"iv":0.4653976158038147,"gamma":0.013132901907356947,"theta":-0.037146389645776566,"vega":0.11697608991825613,"rho":0.1044448114676618,"breakevenPct":8.750906746566104},{"delta":0.7,"premium":15.242779291553134,"strike":83.3623978201635,"iv":0.47032779291553134,"gamma":0.012596457765667573,"theta":-0.03693351498637602,"vega":0.11356158038147139,"rho":0.11189175517117717,"breakevenPct":7.250535530276702},{"delta":0.75,"premium":16.673297002724798,"strike":80.55245231607628,"iv":0.47525797002724796,"gamma":0.0120600136239782,"theta":-0.03672064032697547,"vega":0.11014707084468664,"rho":0.11933869887469255,"breakevenPct":5.750164313987296},{"delta":0.8,"premium":18.10381471389646,"strike":77.7425068119891,"iv":0.48018814713896457,"gamma":0.011523569482288828,"theta":-0.03650776566757493,"vega":0.1067325613079019,"rho":0.1267856425782079,"breakevenPct":4.249793097697893},{"delta":0.85,"premium":19.599125364431487,"strike":74.88338192419825,"iv":0.48493819241982505,"gamma":0.0109265306122449,"theta":-0.03610058309037901,"vega":0.10270962099125366,"rho":0.1340933280909692,"breakevenPct":2.7664043792355395},{"delta":0.9,"premium":23.729348882410108,"strike":70.0242954324587,"iv":0.4823628765792031,"gamma":0.007865306122448977,"theta":-0.027791545189504368,"vega":0.07394382896015547,"rho":0.13573784717973095,"breakevenPct":1.9736372390732648}],"put":[{"delta":0.2,"premium":3.5123688227437517,"strike":76.05514214844496,"iv":0.5827303758824652,"gamma":0.010435661133371495,"theta":-0.0386758824651784,"vega":0.11842499522991796,"rho":-0.05286265076790943,"breakevenPct":21.09692902616927},{"delta":0.25,"premium":5.212903071932837,"strike":79.39419958023278,"iv":0.5771302995611525,"gamma":0.0108649685174585,"theta":-0.03859956115245182,"vega":0.12166865102079756,"rho":-0.06757048330721285,"breakevenPct":19.31474583903916},{"delta":0.3,"premium":6.913437321121922,"strike":82.7332570120206,"iv":0.5715302232398397,"gamma":0.011294275901545506,"theta":-0.03852323983972524,"vega":0.12491230681167717,"rho":-0.08227831584651626,"breakevenPct":17.532562651909046},{"delta":0.35,"premium":8.613971570311008,"strike":86.07231444380844,"iv":0.565930146918527,"gamma":0.011723583285632513,"theta":-0.038446918526998664,"vega":0.12815596260255677,"rho":-0.09698614838581968,"breakevenPct":15.750379464778934},{"delta":0.4,"premium":10.314505819500095,"strike":89.41137187559626,"iv":0.5603300705972143,"gamma":0.012152890669719519,"theta":-0.038370597214272086,"vega":0.13139961839343636,"rho":-0.11169398092512312,"breakevenPct":13.968196277648822},{"delta":0.45,"premium":12.015040068689181,"strike":92.75042930738408,"iv":0.5547299942759015,"gamma":0.012582198053806526,"theta":-0.03829427590154551,"vega":0.134643274184316,"rho":-0.12640181346442653,"breakevenPct":12.18601309051871},{"delta":0.5,"premium":13.715574317878264,"strike":96.08948673917192,"iv":0.5491299179545889,"gamma":0.013011505437893532,"theta":-0.03821795458881893,"vega":0.13788692997519558,"rho":-0.14110964600372994,"breakevenPct":10.403829903388601},{"delta":0.55,"premium":15.416108567067354,"strike":99.42854417095974,"iv":0.5435298416332761,"gamma":0.013440812821980539,"theta":-0.03814163327609235,"vega":0.14113058576607518,"rho":-0.15581747854303338,"breakevenPct":8.621646716258486},{"delta":0.6,"premium":17.116642816256437,"strike":102.76760160274756,"iv":0.5379297653119635,"gamma":0.013870120206067545,"theta":-0.038065311963365774,"vega":0.14437424155695477,"rho":-0.17052531108233676,"breakevenPct":6.839463529128377},{"delta":0.65,"premium":18.817177065445524,"strike":106.1066590345354,"iv":0.5323296889906507,"gamma":0.01429942759015455,"theta":-0.037988990650639196,"vega":0.1476178973478344,"rho":-0.1852331436216402,"breakevenPct":5.057280341998265},{"delta":0.7,"premium":20.51771131463461,"strike":109.44571646632322,"iv":0.5267296126693379,"gamma":0.014728734974241556,"theta":-0.03791266933791262,"vega":0.150861553138714,"rho":-0.1999409761609436,"breakevenPct":3.2750971548681527},{"delta":0.75,"premium":25.347560975609767,"strike":115.21742160278747,"iv":0.5420781881533102,"gamma":0.013332543554006966,"theta":-0.03420891986062718,"vega":0.1392839721254355,"rho":-0.2216014019585334,"breakevenPct":2.2506630724276127},{"delta":0.8,"premium":37.542682926829286,"strike":128.10940766550524,"iv":0.6111374216027876,"gamma":0.01061477351916376,"theta":-0.02960961672473867,"vega":0.11942334494773515,"rho":-0.26015944945507585,"breakevenPct":1.4927003432968533},{"delta":0.85,"premium":49.73780487804878,"strike":141.00139372822298,"iv":0.6801966550522648,"gamma":0.007897003484320559,"theta":-0.025010313588850176,"vega":0.09956271777003485,"rho":-0.2987174969516182,"breakevenPct":0.7347376141660953},{"delta":0.9,"premium":78.02088645460104,"strike":170.05824085246985,"iv":0.8482093848540111,"gamma":0.0046739939459971,"theta":-0.020898662353193206,"vega":0.0774059721568051,"rho":-0.37473713482031606,"breakevenPct":0.10686900118537918}]},"raw":{"call":[{"delta":0.3,"premium":3.798637602179837,"strike":105.84196185286103,"iv":0.43088637602179836,"gamma":0.01688801089918256,"theta":-0.03863651226158038,"vega":0.1408776566757493,"rho":0.05231620554305418,"breakevenPct":19.253505260591936},{"delta":0.35,"premium":5.229155313351498,"strike":103.03201634877384,"iv":0.435816553133515,"gamma":0.016351566757493188,"theta":-0.03842363760217984,"vega":0.13746314713896457,"rho":0.05976314924656956,"breakevenPct":17.75313404430253},{"delta":0.4,"premium":6.659673024523162,"strike":100.22207084468664,"iv":0.4407467302452316,"gamma":0.015815122615803815,"theta":-0.038210762942779294,"vega":0.13404863760217983,"rho":0.06721009295008494,"breakevenPct":16.252762828013125},{"delta":0.45,"premium":8.090190735694824,"strike":97.41212534059946,"iv":0.4456769073569482,"gamma":0.01527867847411444,"theta":-0.037997888283378745,"vega":0.1306341280653951,"rho":0.07465703665360031,"breakevenPct":14.752391611723722},{"delta":0.5,"premium":9.520708446866486,"strike":94.60217983651226,"iv":0.4506070844686648,"gamma":0.014742234332425067,"theta":-0.0377850136239782,"vega":0.12721961852861036,"rho":0.08210398035711568,"breakevenPct":13.252020395434318},{"delta":0.55,"premium":10.95122615803815,"strike":91.79223433242507,"iv":0.45553726158038144,"gamma":0.014205790190735694,"theta":-0.03757213896457766,"vega":0.1238051089918256,"rho":0.08955092406063106,"breakevenPct":11.751649179144913},{"delta":0.6,"premium":12.38174386920981,"strike":88.98228882833787,"iv":0.46046743869209805,"gamma":0.013669346049046321,"theta":-0.03735926430517711,"vega":0.12039059945504087,"rho":0.09699786776414643,"breakevenPct":10.251277962855509},{"delta":0.65,"premium":13.812261580381474,"strike":86.17234332425068,"iv":0.4653976158038147,"gamma":0.013132901907356947,"theta":-0.037146389645776566,"vega":0.11697608991825613,"rho":0.1044448114676618,"breakevenPct":8.750906746566104},{"delta":0.7,"premium":15.242779291553134,"strike":83.3623978201635,"iv":0.47032779291553134,"gamma":0.012596457765667573,"theta":-0.03693351498637602,"vega":0.11356158038147139,"rho":0.11189175517117717,"breakevenPct":7.250535530276702},{"delta":0.75,"premium":16.673297002724798,"strike":80.55245231607628,"iv":0.47525797002724796,"gamma":0.0120600136239782,"theta":-0.03672064032697547,"vega":0.11014707084468664,"rho":0.11933869887469255,"breakevenPct":5.750164313987296},{"delta":0.8,"premium":18.10381471389646,"strike":77.7425068119891,"iv":0.48018814713896457,"gamma":0.011523569482288828,"theta":-0.03650776566757493,"vega":0.1067325613079019,"rho":0.1267856425782079,"breakevenPct":4.249793097697893},{"delta":0.85,"premium":19.599125364431487,"strike":74.88338192419825,"iv":0.48493819241982505,"gamma":0.0109265306122449,"theta":-0.03610058309037901,"vega":0.10270962099125366,"rho":0.1340933280909692,"breakevenPct":2.7664043792355395},{"delta":0.9,"premium":23.729348882410108,"strike":70.0242954324587,"iv":0.4823628765792031,"gamma":0.007865306122448977,"theta":-0.027791545189504368,"vega":0.07394382896015547,"rho":0.13573784717973095,"breakevenPct":1.9736372390732648}],"put":[{"delta":0.2,"premium":3.5123688227437517,"strike":76.05514214844496,"iv":0.5827303758824652,"gamma":0.010435661133371495,"theta":-0.0386758824651784,"vega":0.11842499522991796,"rho":-0.05286265076790943,"breakevenPct":21.09692902616927},{"delta":0.25,"premium":5.212903071932837,"strike":79.39419958023278,"iv":0.5771302995611525,"gamma":0.0108649685174585,"theta":-0.03859956115245182,"vega":0.12166865102079756,"rho":-0.06757048330721285,"breakevenPct":19.31474583903916},{"delta":0.3,"premium":6.913437321121922,"strike":82.7332570120206,"iv":0.5715302232398397,"gamma":0.011294275901545506,"theta":-0.03852323983972524,"vega":0.12491230681167717,"rho":-0.08227831584651626,"breakevenPct":17.532562651909046},{"delta":0.35,"premium":8.613971570311008,"strike":86.07231444380844,"iv":0.565930146918527,"gamma":0.011723583285632513,"theta":-0.038446918526998664,"vega":0.12815596260255677,"rho":-0.09698614838581968,"breakevenPct":15.750379464778934},{"delta":0.4,"premium":10.314505819500095,"strike":89.41137187559626,"iv":0.5603300705972143,"gamma":0.012152890669719519,"theta":-0.038370597214272086,"vega":0.13139961839343636,"rho":-0.11169398092512312,"breakevenPct":13.968196277648822},{"delta":0.45,"premium":12.015040068689181,"strike":92.75042930738408,"iv":0.5547299942759015,"gamma":0.012582198053806526,"theta":-0.03829427590154551,"vega":0.134643274184316,"rho":-0.12640181346442653,"breakevenPct":12.18601309051871},{"delta":0.5,"premium":13.715574317878264,"strike":96.08948673917192,"iv":0.5491299179545889,"gamma":0.013011505437893532,"theta":-0.03821795458881893,"vega":0.13788692997519558,"rho":-0.14110964600372994,"breakevenPct":10.403829903388601},{"delta":0.55,"premium":15.416108567067354,"strike":99.42854417095974,"iv":0.5435298416332761,"gamma":0.013440812821980539,"theta":-0.03814163327609235,"vega":0.14113058576607518,"rho":-0.15581747854303338,"breakevenPct":8.621646716258486},{"delta":0.6,"premium":17.116642816256437,"strike":102.76760160274756,"iv":0.5379297653119635,"gamma":0.013870120206067545,"theta":-0.038065311963365774,"vega":0.14437424155695477,"rho":-0.17052531108233676,"breakevenPct":6.839463529128377},{"delta":0.65,"premium":18.817177065445524,"strike":106.1066590345354,"iv":0.5323296889906507,"gamma":0.01429942759015455,"theta":-0.037988990650639196,"vega":0.1476178973478344,"rho":-0.1852331436216402,"breakevenPct":5.057280341998265},{"delta":0.7,"premium":20.51771131463461,"strike":109.44571646632322,"iv":0.5267296126693379,"gamma":0.014728734974241556,"theta":-0.03791266933791262,"vega":0.150861553138714,"rho":-0.1999409761609436,"breakevenPct":3.2750971548681527},{"delta":0.75,"premium":25.347560975609767,"strike":115.21742160278747,"iv":0.5420781881533102,"gamma":0.013332543554006966,"theta":-0.03420891986062718,"vega":0.1392839721254355,"rho":-0.2216014019585334,"breakevenPct":2.2506630724276127},{"delta":0.8,"premium":37.542682926829286,"strike":128.10940766550524,"iv":0.6111374216027876,"gamma":0.01061477351916376,"theta":-0.02960961672473867,"vega":0.11942334494773515,"rho":-0.26015944945507585,"breakevenPct":1.4927003432968533},{"delta":0.85,"premium":49.73780487804878,"strike":141.00139372822298,"iv":0.6801966550522648,"gamma":0.007897003484320559,"theta":-0.025010313588850176,"vega":0.09956271777003485,"rho":-0.2987174969516182,"breakevenPct":0.7347376141660953},{"delta":0.9,"premium":78.02088645460104,"strike":170.05824085246985,"iv":0.8482093848540111,"gamma":0.0046739939459971,"theta":-0.020898662353193206,"vega":0.0774059721568051,"rho":-0.37473713482031606,"breakevenPct":0.10686900118537918}]}},"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"}}