{"symbol":"ESPO","url":"https://intraalpha.com/companies/ESPO","capturedAt":"2026-10-22T23:48:53.533Z","state":"ready","quote":{"symbol":"ESPO","last_price":100.64,"prev_close":101.6,"regular_close":100.64,"change":-0.96,"change_pct":-0.9449,"regular_change":-0.96,"regular_change_pct":-0.9449,"extended_change":0,"extended_change_pct":0,"bid":94.71,"ask":106.15,"bid_size":100,"ask_size":100,"volume":29118,"vwap":100.564443,"open":100.77,"high":100.81,"low":100.33,"close":100.64,"trade_count":477,"last_trade_at":"2026-10-22T20:00:00.080740054Z","last_quote_at":"2026-10-22T20:00:02.093110855Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:48:35.095228591-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":247200000,"net_expense_ratio":0.0055,"portfolio_turnover":0.53,"dividend_yield":0.0089,"inception_date":"2018-10-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:48:53.244060+00:00"},"optionObservedAt":"2026-10-22T19:55:05.356Z","bars":[{"c":99.56,"h":99.56,"l":99.49,"n":9,"o":99.49,"t":"2026-10-15T13:30:00Z","v":326,"vw":99.522883},{"c":100.23,"h":100.23,"l":100.2,"n":13,"o":100.2,"t":"2026-10-15T13:40:00Z","v":5007,"vw":100.2204},{"c":100.544,"h":100.544,"l":100.544,"n":1,"o":100.544,"t":"2026-10-15T14:05:00Z","v":100,"vw":100.544},{"c":100.52,"h":100.52,"l":100.52,"n":1,"o":100.52,"t":"2026-10-15T14:20:00Z","v":153,"vw":100.52},{"c":100.54,"h":100.54,"l":100.54,"n":1,"o":100.54,"t":"2026-10-15T14:40:00Z","v":100,"vw":100.54},{"c":100.61,"h":100.61,"l":100.61,"n":1,"o":100.61,"t":"2026-10-15T14:55:00Z","v":100,"vw":100.61},{"c":101.1,"h":101.1,"l":101.1,"n":2,"o":101.1,"t":"2026-10-15T15:10:00Z","v":900,"vw":101.1},{"c":101,"h":101,"l":101,"n":1,"o":101,"t":"2026-10-15T15:30:00Z","v":100,"vw":101},{"c":100.99,"h":101.01,"l":100.99,"n":6,"o":100.99,"t":"2026-10-15T16:30:00Z","v":658,"vw":101.003333},{"c":101.14,"h":101.14,"l":101.08,"n":12,"o":101.08,"t":"2026-10-15T17:00:00Z","v":866,"vw":101.106667},{"c":101.36,"h":101.36,"l":101.36,"n":5,"o":101.36,"t":"2026-10-15T18:30:00Z","v":300,"vw":101.36},{"c":101.47,"h":101.47,"l":101.44,"n":8,"o":101.47,"t":"2026-10-15T19:00:00Z","v":1056,"vw":101.467},{"c":101.325,"h":101.325,"l":101.325,"n":1,"o":101.325,"t":"2026-10-15T19:05:00Z","v":120,"vw":101.325},{"c":101.68,"h":101.69,"l":101.68,"n":14,"o":101.68,"t":"2026-10-15T19:50:00Z","v":2174,"vw":101.685},{"c":101.7,"h":101.71,"l":101.65,"n":24,"o":101.65,"t":"2026-10-15T19:55:00Z","v":1623,"vw":101.683152},{"c":102.48,"h":102.48,"l":102.32,"n":5,"o":102.32,"t":"2026-10-16T13:30:00Z","v":1320,"vw":102.439666},{"c":101.95,"h":101.95,"l":101.95,"n":2,"o":101.95,"t":"2026-10-16T14:05:00Z","v":516,"vw":101.95},{"c":101.5701,"h":101.5701,"l":101.5701,"n":2,"o":101.5701,"t":"2026-10-16T15:10:00Z","v":576,"vw":101.5701},{"c":101.46,"h":101.46,"l":101.46,"n":3,"o":101.46,"t":"2026-10-16T15:20:00Z","v":112,"vw":101.46},{"c":101.61,"h":101.61,"l":101.57,"n":6,"o":101.61,"t":"2026-10-16T15:40:00Z","v":373,"vw":101.596667},{"c":101.3,"h":101.3,"l":101.3,"n":4,"o":101.3,"t":"2026-10-16T16:05:00Z","v":295,"vw":101.3},{"c":101.16,"h":101.16,"l":101.16,"n":2,"o":101.16,"t":"2026-10-16T16:10:00Z","v":104,"vw":101.16},{"c":101.035,"h":101.035,"l":101.035,"n":141,"o":101.035,"t":"2026-10-16T16:50:00Z","v":1338,"vw":101.035},{"c":101.17,"h":101.17,"l":101.17,"n":3,"o":101.17,"t":"2026-10-16T17:35:00Z","v":118,"vw":101.17},{"c":100.59,"h":100.59,"l":100.59,"n":4,"o":100.59,"t":"2026-10-16T18:25:00Z","v":1082,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":4,"o":100.59,"t":"2026-10-16T19:10:00Z","v":141,"vw":100.59},{"c":100.7245,"h":100.7245,"l":100.7245,"n":2,"o":100.7245,"t":"2026-10-16T19:35:00Z","v":112,"vw":100.7245},{"c":100.93,"h":100.93,"l":100.93,"n":16,"o":100.93,"t":"2026-10-16T19:55:00Z","v":476,"vw":100.93},{"c":101.17,"h":101.17,"l":101.17,"n":16,"o":101.17,"t":"2026-10-19T13:30:00Z","v":191,"vw":101.17},{"c":101.3058,"h":101.3058,"l":101.3058,"n":2,"o":101.3058,"t":"2026-10-19T14:00:00Z","v":220,"vw":101.3058},{"c":100.57,"h":101.165,"l":100.57,"n":11,"o":101.165,"t":"2026-10-19T14:05:00Z","v":957,"vw":100.881468},{"c":100.7293,"h":100.7293,"l":100.7293,"n":17,"o":100.7293,"t":"2026-10-19T14:10:00Z","v":731,"vw":100.7293},{"c":100.81,"h":100.81,"l":100.81,"n":2,"o":100.81,"t":"2026-10-19T14:15:00Z","v":130,"vw":100.81},{"c":100.715,"h":100.715,"l":100.715,"n":1,"o":100.715,"t":"2026-10-19T14:20:00Z","v":1220,"vw":100.715},{"c":100.64,"h":100.64,"l":100.64,"n":5,"o":100.64,"t":"2026-10-19T14:30:00Z","v":203,"vw":100.64},{"c":100.61,"h":100.61,"l":100.6,"n":9,"o":100.6,"t":"2026-10-19T14:35:00Z","v":3514,"vw":100.600286},{"c":100.78,"h":100.78,"l":100.78,"n":2,"o":100.78,"t":"2026-10-19T15:00:00Z","v":283,"vw":100.78},{"c":100.84,"h":100.84,"l":100.84,"n":1,"o":100.84,"t":"2026-10-19T15:25:00Z","v":100,"vw":100.84},{"c":100.62,"h":100.63,"l":100.62,"n":3,"o":100.63,"t":"2026-10-19T16:15:00Z","v":622,"vw":100.625},{"c":100.72,"h":100.72,"l":100.72,"n":7,"o":100.72,"t":"2026-10-19T16:45:00Z","v":299,"vw":100.72},{"c":100.64,"h":100.685,"l":100.64,"n":3,"o":100.685,"t":"2026-10-19T17:15:00Z","v":310,"vw":100.670484},{"c":100.585,"h":100.585,"l":100.585,"n":1,"o":100.585,"t":"2026-10-19T18:15:00Z","v":100,"vw":100.585},{"c":100.52,"h":100.52,"l":100.52,"n":1,"o":100.52,"t":"2026-10-19T18:25:00Z","v":100,"vw":100.52},{"c":100.51,"h":100.51,"l":100.51,"n":1,"o":100.51,"t":"2026-10-19T19:05:00Z","v":809,"vw":100.51},{"c":100.475,"h":100.475,"l":100.475,"n":4,"o":100.475,"t":"2026-10-19T19:10:00Z","v":151,"vw":100.475},{"c":101.49,"h":101.55,"l":100.91,"n":24,"o":100.91,"t":"2026-10-20T13:30:00Z","v":1544,"vw":101.185698},{"c":101.45,"h":101.51,"l":101.4,"n":16,"o":101.51,"t":"2026-10-20T13:35:00Z","v":903,"vw":101.474286},{"c":101.32,"h":101.46,"l":101.25,"n":20,"o":101.46,"t":"2026-10-20T13:40:00Z","v":1167,"vw":101.3725},{"c":101.41,"h":101.41,"l":101.41,"n":2,"o":101.41,"t":"2026-10-20T14:05:00Z","v":239,"vw":101.41},{"c":101.81,"h":101.81,"l":101.81,"n":3,"o":101.81,"t":"2026-10-20T14:20:00Z","v":152,"vw":101.81},{"c":102,"h":102,"l":101.81,"n":4,"o":101.81,"t":"2026-10-20T14:25:00Z","v":348,"vw":101.936667},{"c":101.72,"h":101.72,"l":101.72,"n":1,"o":101.72,"t":"2026-10-20T15:35:00Z","v":359,"vw":101.72},{"c":101.8,"h":101.8,"l":101.8,"n":3,"o":101.8,"t":"2026-10-20T16:15:00Z","v":338,"vw":101.8},{"c":101.97,"h":101.97,"l":101.94,"n":10,"o":101.94,"t":"2026-10-20T16:25:00Z","v":2296,"vw":101.946839},{"c":101.815,"h":101.815,"l":101.815,"n":2,"o":101.815,"t":"2026-10-20T17:15:00Z","v":101,"vw":101.815},{"c":101.895,"h":101.895,"l":101.895,"n":1,"o":101.895,"t":"2026-10-20T17:45:00Z","v":140,"vw":101.895},{"c":101.745,"h":101.75,"l":101.745,"n":2,"o":101.75,"t":"2026-10-20T18:25:00Z","v":400,"vw":101.7475},{"c":101.835,"h":101.835,"l":101.835,"n":6,"o":101.835,"t":"2026-10-20T18:50:00Z","v":597,"vw":101.835},{"c":102,"h":102,"l":102,"n":3,"o":102,"t":"2026-10-20T19:00:00Z","v":568,"vw":102},{"c":102.02,"h":102.02,"l":102.02,"n":1,"o":102.02,"t":"2026-10-20T19:25:00Z","v":140,"vw":102.02},{"c":101.98,"h":101.98,"l":101.95,"n":8,"o":101.95,"t":"2026-10-20T19:30:00Z","v":1818,"vw":101.971765},{"c":101.84,"h":101.84,"l":101.84,"n":3,"o":101.84,"t":"2026-10-20T19:40:00Z","v":220,"vw":101.84},{"c":102.15,"h":102.15,"l":102.15,"n":4,"o":102.15,"t":"2026-10-20T20:00:00Z","v":298,"vw":102.15},{"c":101.43,"h":101.43,"l":101.43,"n":6,"o":101.43,"t":"2026-10-21T13:30:00Z","v":151,"vw":101.43},{"c":101.4439,"h":101.4439,"l":101.4439,"n":1,"o":101.4439,"t":"2026-10-21T13:35:00Z","v":133,"vw":101.4439},{"c":101.87,"h":101.91,"l":101.53,"n":12,"o":101.53,"t":"2026-10-21T13:45:00Z","v":778,"vw":101.804056},{"c":101.44,"h":101.45,"l":101.44,"n":2,"o":101.45,"t":"2026-10-21T14:05:00Z","v":400,"vw":101.4425},{"c":101.2,"h":101.2,"l":101.2,"n":4,"o":101.2,"t":"2026-10-21T14:55:00Z","v":320,"vw":101.2},{"c":101.18,"h":101.18,"l":101.18,"n":14,"o":101.18,"t":"2026-10-21T15:00:00Z","v":2627,"vw":101.18},{"c":101.8,"h":101.8,"l":101.8,"n":1,"o":101.8,"t":"2026-10-21T16:50:00Z","v":148,"vw":101.8},{"c":101.5,"h":101.5,"l":101.5,"n":1,"o":101.5,"t":"2026-10-21T17:05:00Z","v":194,"vw":101.5},{"c":101.655,"h":101.655,"l":101.655,"n":1,"o":101.655,"t":"2026-10-21T17:25:00Z","v":120,"vw":101.655},{"c":101.6822,"h":101.6822,"l":101.6822,"n":2,"o":101.6822,"t":"2026-10-21T17:50:00Z","v":342,"vw":101.6822},{"c":101.6,"h":101.6,"l":101.6,"n":1,"o":101.6,"t":"2026-10-21T18:10:00Z","v":100,"vw":101.6},{"c":101.88,"h":101.88,"l":101.87,"n":11,"o":101.87,"t":"2026-10-21T18:20:00Z","v":1231,"vw":101.87875},{"c":101.6101,"h":101.6101,"l":101.6101,"n":1,"o":101.6101,"t":"2026-10-21T18:40:00Z","v":109,"vw":101.6101},{"c":101.61,"h":101.63,"l":101.61,"n":10,"o":101.63,"t":"2026-10-21T18:50:00Z","v":447,"vw":101.616079},{"c":101.5,"h":101.52,"l":101.5,"n":6,"o":101.52,"t":"2026-10-21T18:55:00Z","v":1015,"vw":101.504004},{"c":101.34,"h":101.34,"l":101.34,"n":3,"o":101.34,"t":"2026-10-21T19:00:00Z","v":226,"vw":101.34},{"c":101.445,"h":101.61,"l":101.445,"n":15,"o":101.47,"t":"2026-10-21T19:35:00Z","v":1619,"vw":101.563132},{"c":101.3721,"h":101.38,"l":101.36,"n":4,"o":101.365,"t":"2026-10-21T19:50:00Z","v":2055,"vw":101.371589},{"c":101.62,"h":101.63,"l":101.61,"n":33,"o":101.62,"t":"2026-10-21T19:55:00Z","v":1815,"vw":101.619044},{"c":101.6,"h":101.6,"l":101.6,"n":5,"o":101.6,"t":"2026-10-21T20:00:00Z","v":713,"vw":101.6},{"c":100,"h":100,"l":100,"n":2,"o":100,"t":"2026-10-22T08:00:00Z","v":125,"vw":100},{"c":100.6,"h":100.77,"l":100.6,"n":2,"o":100.77,"t":"2026-10-22T13:40:00Z","v":200,"vw":100.685},{"c":100.805,"h":100.805,"l":100.71,"n":5,"o":100.78,"t":"2026-10-22T13:45:00Z","v":401,"vw":100.75125},{"c":100.75,"h":100.75,"l":100.75,"n":1,"o":100.75,"t":"2026-10-22T13:55:00Z","v":100,"vw":100.75},{"c":100.68,"h":100.68,"l":100.68,"n":1,"o":100.68,"t":"2026-10-22T14:15:00Z","v":100,"vw":100.68},{"c":100.7,"h":100.7,"l":100.7,"n":1,"o":100.7,"t":"2026-10-22T14:20:00Z","v":300,"vw":100.7},{"c":100.58,"h":100.58,"l":100.58,"n":2,"o":100.58,"t":"2026-10-22T14:25:00Z","v":140,"vw":100.58},{"c":100.34,"h":100.34,"l":100.33,"n":2,"o":100.33,"t":"2026-10-22T14:35:00Z","v":400,"vw":100.335},{"c":100.48,"h":100.53,"l":100.48,"n":4,"o":100.53,"t":"2026-10-22T14:45:00Z","v":400,"vw":100.515},{"c":100.5,"h":100.655,"l":100.5,"n":2,"o":100.655,"t":"2026-10-22T14:55:00Z","v":329,"vw":100.607888},{"c":100.48,"h":100.48,"l":100.45,"n":7,"o":100.45,"t":"2026-10-22T15:10:00Z","v":502,"vw":100.456},{"c":100.59,"h":100.59,"l":100.59,"n":1,"o":100.59,"t":"2026-10-22T15:15:00Z","v":236,"vw":100.59},{"c":100.571,"h":100.571,"l":100.571,"n":1,"o":100.571,"t":"2026-10-22T15:40:00Z","v":136,"vw":100.571},{"c":100.81,"h":100.81,"l":100.63,"n":9,"o":100.63,"t":"2026-10-22T15:50:00Z","v":3154,"vw":100.668126},{"c":100.56,"h":100.56,"l":100.56,"n":7,"o":100.56,"t":"2026-10-22T16:00:00Z","v":230,"vw":100.56},{"c":100.63,"h":100.63,"l":100.56,"n":3,"o":100.56,"t":"2026-10-22T16:40:00Z","v":247,"vw":100.600464},{"c":100.36,"h":100.36,"l":100.36,"n":2,"o":100.36,"t":"2026-10-22T17:25:00Z","v":102,"vw":100.36},{"c":100.395,"h":100.395,"l":100.36,"n":7,"o":100.36,"t":"2026-10-22T17:30:00Z","v":413,"vw":100.37625},{"c":100.42,"h":100.42,"l":100.33,"n":6,"o":100.33,"t":"2026-10-22T17:35:00Z","v":416,"vw":100.3725},{"c":100.515,"h":100.515,"l":100.35,"n":6,"o":100.35,"t":"2026-10-22T17:40:00Z","v":406,"vw":100.47125},{"c":100.3801,"h":100.3801,"l":100.38,"n":6,"o":100.38,"t":"2026-10-22T17:45:00Z","v":396,"vw":100.380037},{"c":100.42,"h":100.42,"l":100.42,"n":1,"o":100.42,"t":"2026-10-22T19:00:00Z","v":100,"vw":100.42},{"c":100.64,"h":100.64,"l":100.53,"n":16,"o":100.54,"t":"2026-10-22T19:30:00Z","v":929,"vw":100.55125},{"c":100.63,"h":100.63,"l":100.6051,"n":2,"o":100.6051,"t":"2026-10-22T19:35:00Z","v":200,"vw":100.61755},{"c":100.54,"h":100.54,"l":100.54,"n":1,"o":100.54,"t":"2026-10-22T19:40:00Z","v":600,"vw":100.54},{"c":100.495,"h":100.53,"l":100.36,"n":28,"o":100.53,"t":"2026-10-22T19:45:00Z","v":1714,"vw":100.470313},{"c":100.5,"h":100.6938,"l":100.44,"n":99,"o":100.495,"t":"2026-10-22T19:50:00Z","v":4194,"vw":100.565166},{"c":100.49,"h":100.62,"l":100.47,"n":102,"o":100.555,"t":"2026-10-22T19:55:00Z","v":10416,"vw":100.568063},{"c":100.64,"h":100.64,"l":100.64,"n":5,"o":100.64,"t":"2026-10-22T20:00:00Z","v":863,"vw":100.64}],"history":[{"c":74.04,"h":74.04,"l":73.33,"n":268,"o":73.42,"t":"2024-10-21T04:00:00Z","v":6823,"vw":73.64414},{"c":73.52,"h":73.75,"l":73.26,"n":276,"o":73.62,"t":"2024-10-22T04:00:00Z","v":8435,"vw":73.536595},{"c":72.9,"h":73.68,"l":72.61,"n":287,"o":73.33,"t":"2024-10-23T04:00:00Z","v":21226,"vw":73.225685},{"c":73.34,"h":73.7161,"l":73.075,"n":228,"o":73.6,"t":"2024-10-24T04:00:00Z","v":6491,"vw":73.431149},{"c":73.47,"h":74.31,"l":73.47,"n":268,"o":73.86,"t":"2024-10-25T04:00:00Z","v":6959,"vw":74.010722},{"c":74.77,"h":74.8353,"l":73.89,"n":293,"o":74.17,"t":"2024-10-28T04:00:00Z","v":9319,"vw":74.485779},{"c":75.73,"h":75.73,"l":74.65,"n":268,"o":74.93,"t":"2024-10-29T04:00:00Z","v":12469,"vw":75.168441},{"c":74.73,"h":75.0917,"l":74.46,"n":247,"o":74.72,"t":"2024-10-30T04:00:00Z","v":8058,"vw":74.736705},{"c":74.6,"h":74.86,"l":74.03,"n":290,"o":74.86,"t":"2024-10-31T04:00:00Z","v":9706,"vw":74.395397},{"c":74.75,"h":75.103,"l":74.5,"n":240,"o":74.85,"t":"2024-11-01T04:00:00Z","v":4586,"vw":74.758734},{"c":74.18,"h":74.89,"l":74.13,"n":366,"o":74.66,"t":"2024-11-04T05:00:00Z","v":12572,"vw":74.557988},{"c":75.62,"h":75.62,"l":74.37,"n":274,"o":74.37,"t":"2024-11-05T05:00:00Z","v":7351,"vw":75.35188},{"c":75.87,"h":76.09,"l":75.669,"n":325,"o":75.88,"t":"2024-11-06T05:00:00Z","v":15295,"vw":75.865644},{"c":80.31,"h":80.31,"l":78.71,"n":695,"o":78.71,"t":"2024-11-07T05:00:00Z","v":46292,"vw":79.512601},{"c":80.39,"h":80.51,"l":79.27,"n":472,"o":79.37,"t":"2024-11-08T05:00:00Z","v":16131,"vw":79.842993},{"c":80.87,"h":80.87,"l":79.99,"n":378,"o":80.43,"t":"2024-11-11T05:00:00Z","v":11661,"vw":80.46525},{"c":79.44,"h":79.72,"l":78.88,"n":454,"o":79.39,"t":"2024-11-12T05:00:00Z","v":16327,"vw":79.215378},{"c":78.13,"h":79.21,"l":77.86,"n":569,"o":79.2,"t":"2024-11-13T05:00:00Z","v":31253,"vw":78.472382},{"c":79.66,"h":80.11,"l":79.16,"n":412,"o":79.16,"t":"2024-11-14T05:00:00Z","v":18760,"vw":79.687309},{"c":78.96,"h":79.13,"l":78.48,"n":314,"o":79.13,"t":"2024-11-15T05:00:00Z","v":14114,"vw":78.757982},{"c":79.99,"h":80,"l":79.06,"n":253,"o":79.06,"t":"2024-11-18T05:00:00Z","v":8653,"vw":79.65318},{"c":81.16,"h":81.51,"l":79.11,"n":451,"o":79.81,"t":"2024-11-19T05:00:00Z","v":27592,"vw":80.252304},{"c":82.33,"h":82.8,"l":81.355,"n":474,"o":81.75,"t":"2024-11-20T05:00:00Z","v":14889,"vw":82.012716},{"c":82.34,"h":82.81,"l":81.6,"n":817,"o":82.81,"t":"2024-11-21T05:00:00Z","v":15350,"vw":82.207115},{"c":82.87,"h":82.87,"l":81.41,"n":1155,"o":81.41,"t":"2024-11-22T05:00:00Z","v":11912,"vw":82.241311},{"c":82.88,"h":83.44,"l":82.75,"n":303,"o":83.34,"t":"2024-11-25T05:00:00Z","v":8218,"vw":82.917191},{"c":83.29,"h":83.41,"l":82.9101,"n":388,"o":83.01,"t":"2024-11-26T05:00:00Z","v":11754,"vw":83.26566},{"c":83.45,"h":83.63,"l":82.72,"n":384,"o":83.63,"t":"2024-11-27T05:00:00Z","v":18129,"vw":83.252057},{"c":84.74,"h":84.91,"l":83.68,"n":382,"o":83.81,"t":"2024-11-29T05:00:00Z","v":31027,"vw":84.423772},{"c":85.02,"h":85.41,"l":84.75,"n":392,"o":84.75,"t":"2024-12-02T05:00:00Z","v":12753,"vw":85.083532},{"c":86.47,"h":86.47,"l":84.55,"n":616,"o":85.23,"t":"2024-12-03T05:00:00Z","v":31947,"vw":85.355125},{"c":87.69,"h":87.7,"l":87.06,"n":754,"o":87.32,"t":"2024-12-04T05:00:00Z","v":28135,"vw":87.481194},{"c":88.61,"h":89.51,"l":87.62,"n":611,"o":87.62,"t":"2024-12-05T05:00:00Z","v":20313,"vw":88.667468},{"c":89.2,"h":89.58,"l":88.01,"n":586,"o":88.71,"t":"2024-12-06T05:00:00Z","v":19529,"vw":88.900244},{"c":86.94,"h":89.31,"l":86.88,"n":630,"o":89.18,"t":"2024-12-09T05:00:00Z","v":20646,"vw":87.746904},{"c":84.63,"h":86.94,"l":84.63,"n":456,"o":86.26,"t":"2024-12-10T05:00:00Z","v":21258,"vw":85.417666},{"c":86.87,"h":86.87,"l":85.49,"n":386,"o":85.49,"t":"2024-12-11T05:00:00Z","v":21977,"vw":86.198415},{"c":85.68,"h":86.56,"l":85.68,"n":719,"o":86.4,"t":"2024-12-12T05:00:00Z","v":10395,"vw":86.121678},{"c":84.93,"h":86,"l":84.9277,"n":500,"o":86,"t":"2024-12-13T05:00:00Z","v":23022,"vw":85.3582},{"c":86.01,"h":86.11,"l":84.58,"n":932,"o":84.58,"t":"2024-12-16T05:00:00Z","v":14089,"vw":85.599189},{"c":86.73,"h":86.73,"l":85.44,"n":671,"o":86.24,"t":"2024-12-17T05:00:00Z","v":27828,"vw":86.381097},{"c":82.89,"h":86.66,"l":82.71,"n":562,"o":86.66,"t":"2024-12-18T05:00:00Z","v":24460,"vw":85.165226},{"c":83.65,"h":84.7436,"l":83.23,"n":481,"o":83.91,"t":"2024-12-19T05:00:00Z","v":23649,"vw":83.674328},{"c":84.58,"h":84.95,"l":82.4,"n":592,"o":82.78,"t":"2024-12-20T05:00:00Z","v":19611,"vw":84.024766},{"c":84.22,"h":84.56,"l":83.75,"n":409,"o":84.56,"t":"2024-12-23T05:00:00Z","v":15596,"vw":84.084106},{"c":84.45,"h":84.6699,"l":84.1969,"n":261,"o":84.59,"t":"2024-12-24T05:00:00Z","v":7159,"vw":84.452992},{"c":85.3,"h":85.44,"l":84.45,"n":537,"o":84.45,"t":"2024-12-26T05:00:00Z","v":45704,"vw":85.172777},{"c":84.77,"h":85,"l":83.98,"n":365,"o":85,"t":"2024-12-27T05:00:00Z","v":8496,"vw":84.514596},{"c":84.09,"h":84.39,"l":83.6,"n":562,"o":84.13,"t":"2024-12-30T05:00:00Z","v":16857,"vw":84.014184},{"c":83.38,"h":84.24,"l":83.0878,"n":285,"o":84.24,"t":"2024-12-31T05:00:00Z","v":9167,"vw":83.42687},{"c":83.96,"h":84.51,"l":83.4416,"n":508,"o":84.11,"t":"2025-01-02T05:00:00Z","v":23970,"vw":84.190184},{"c":85.45,"h":85.45,"l":84.31,"n":438,"o":84.7687,"t":"2025-01-03T05:00:00Z","v":36316,"vw":84.865605},{"c":85.41,"h":86.45,"l":85.08,"n":559,"o":85.94,"t":"2025-01-06T05:00:00Z","v":45120,"vw":85.979367},{"c":83.56,"h":84.975,"l":83.4,"n":723,"o":84.95,"t":"2025-01-07T05:00:00Z","v":32732,"vw":83.875243},{"c":82.92,"h":83.09,"l":82.26,"n":982,"o":83,"t":"2025-01-08T05:00:00Z","v":25645,"vw":82.739446},{"c":81.61,"h":82.25,"l":81.18,"n":724,"o":82.25,"t":"2025-01-10T05:00:00Z","v":34420,"vw":81.565595},{"c":81.9,"h":81.98,"l":80.9966,"n":580,"o":81.04,"t":"2025-01-13T05:00:00Z","v":49280,"vw":81.669607},{"c":82.09,"h":82.75,"l":81.66,"n":410,"o":82.5,"t":"2025-01-14T05:00:00Z","v":21876,"vw":82.198064},{"c":84.12,"h":84.38,"l":83.72,"n":528,"o":84.38,"t":"2025-01-15T05:00:00Z","v":26705,"vw":83.993101},{"c":83.51,"h":84,"l":83.44,"n":378,"o":83.9,"t":"2025-01-16T05:00:00Z","v":6988,"vw":83.802681},{"c":83.95,"h":84.24,"l":83.74,"n":388,"o":84.15,"t":"2025-01-17T05:00:00Z","v":34446,"vw":84.067286},{"c":84.6,"h":84.97,"l":83.74,"n":566,"o":84.48,"t":"2025-01-21T05:00:00Z","v":30712,"vw":84.472303},{"c":84.55,"h":84.81,"l":84.37,"n":343,"o":84.47,"t":"2025-01-22T05:00:00Z","v":10280,"vw":84.573322},{"c":84.11,"h":84.46,"l":83.65,"n":273,"o":83.73,"t":"2025-01-23T05:00:00Z","v":10537,"vw":84.075685},{"c":85.36,"h":85.66,"l":85.0314,"n":299,"o":85.27,"t":"2025-01-24T05:00:00Z","v":11318,"vw":85.329212},{"c":84.35,"h":84.6541,"l":83.81,"n":455,"o":83.89,"t":"2025-01-27T05:00:00Z","v":13036,"vw":84.293368},{"c":86.17,"h":86.17,"l":84.98,"n":394,"o":85.35,"t":"2025-01-28T05:00:00Z","v":14947,"vw":85.597736},{"c":86.31,"h":86.605,"l":85.3,"n":574,"o":86.05,"t":"2025-01-29T05:00:00Z","v":40711,"vw":85.758688},{"c":88.14,"h":88.3254,"l":87.39,"n":457,"o":87.39,"t":"2025-01-30T05:00:00Z","v":13456,"vw":87.884482},{"c":87.17,"h":88.2221,"l":86.9,"n":467,"o":88.16,"t":"2025-01-31T05:00:00Z","v":17387,"vw":87.852049},{"c":87.37,"h":88.0499,"l":86.01,"n":682,"o":86.53,"t":"2025-02-03T05:00:00Z","v":38175,"vw":87.280367},{"c":89,"h":89,"l":88.14,"n":627,"o":88.14,"t":"2025-02-04T05:00:00Z","v":66426,"vw":88.692757},{"c":90.45,"h":90.56,"l":89.9985,"n":677,"o":90.4,"t":"2025-02-05T05:00:00Z","v":26168,"vw":90.366722},{"c":91.29,"h":91.5422,"l":90.645,"n":1220,"o":90.8,"t":"2025-02-06T05:00:00Z","v":74996,"vw":91.064921},{"c":90.27,"h":91.84,"l":90.1144,"n":1065,"o":91.09,"t":"2025-02-07T05:00:00Z","v":62838,"vw":90.859816},{"c":92.03,"h":92.345,"l":91.5955,"n":940,"o":91.67,"t":"2025-02-10T05:00:00Z","v":34679,"vw":92.062515},{"c":91.83,"h":92.19,"l":91.56,"n":611,"o":91.62,"t":"2025-02-11T05:00:00Z","v":22253,"vw":91.852768},{"c":91.25,"h":91.42,"l":90.52,"n":476,"o":90.54,"t":"2025-02-12T05:00:00Z","v":31798,"vw":91.091434},{"c":93.97,"h":94.01,"l":92.99,"n":1900,"o":93.4,"t":"2025-02-13T05:00:00Z","v":152717,"vw":93.624039},{"c":95.24,"h":95.465,"l":94.565,"n":1369,"o":94.66,"t":"2025-02-14T05:00:00Z","v":55294,"vw":95.086026},{"c":96.29,"h":97.06,"l":95.68,"n":1105,"o":97.06,"t":"2025-02-18T05:00:00Z","v":53384,"vw":96.257705},{"c":96.03,"h":96.42,"l":95.75,"n":526,"o":96.33,"t":"2025-02-19T05:00:00Z","v":18075,"vw":96.018239},{"c":96.36,"h":96.36,"l":95.335,"n":969,"o":96.02,"t":"2025-02-20T05:00:00Z","v":21146,"vw":95.800569},{"c":96.02,"h":97.4485,"l":95.6235,"n":820,"o":97.13,"t":"2025-02-21T05:00:00Z","v":37084,"vw":96.407104},{"c":93.93,"h":95.33,"l":93.51,"n":1312,"o":95.33,"t":"2025-02-24T05:00:00Z","v":43633,"vw":94.329521},{"c":92.95,"h":94.05,"l":92.24,"n":1059,"o":94.04,"t":"2025-02-25T05:00:00Z","v":79012,"vw":93.159629},{"c":92.45,"h":93.16,"l":91.735,"n":796,"o":92.1,"t":"2025-02-26T05:00:00Z","v":66321,"vw":92.191074},{"c":90.735,"h":92.665,"l":90.66,"n":688,"o":92.54,"t":"2025-02-27T05:00:00Z","v":50439,"vw":91.565944},{"c":90.41,"h":90.89,"l":89.61,"n":1081,"o":89.98,"t":"2025-02-28T05:00:00Z","v":69119,"vw":90.300409},{"c":90.24,"h":92.22,"l":89.93,"n":653,"o":91.49,"t":"2025-03-03T05:00:00Z","v":22228,"vw":91.349405},{"c":90.6,"h":91.764,"l":88.57,"n":865,"o":89.47,"t":"2025-03-04T05:00:00Z","v":41016,"vw":89.959595},{"c":92.53,"h":92.58,"l":90.895,"n":566,"o":91.02,"t":"2025-03-05T05:00:00Z","v":28167,"vw":92.183259},{"c":90.8,"h":92.88,"l":90.585,"n":491,"o":92.57,"t":"2025-03-06T05:00:00Z","v":22632,"vw":92.02283},{"c":89.59,"h":89.775,"l":87.87,"n":737,"o":89.11,"t":"2025-03-07T05:00:00Z","v":15527,"vw":88.998788},{"c":86.48,"h":87.715,"l":85.79,"n":899,"o":87.39,"t":"2025-03-10T04:00:00Z","v":35161,"vw":86.75052},{"c":87.21,"h":87.72,"l":86.0624,"n":528,"o":86.68,"t":"2025-03-11T04:00:00Z","v":26583,"vw":87.106864},{"c":87.99,"h":88.3399,"l":87.29,"n":490,"o":88.05,"t":"2025-03-12T04:00:00Z","v":21029,"vw":87.899662},{"c":86.95,"h":87.56,"l":86.82,"n":368,"o":87.48,"t":"2025-03-13T04:00:00Z","v":16899,"vw":87.124919},{"c":88.73,"h":88.9386,"l":88.35,"n":307,"o":88.43,"t":"2025-03-14T04:00:00Z","v":15408,"vw":88.707093},{"c":90.22,"h":90.3379,"l":89.02,"n":624,"o":89.02,"t":"2025-03-17T04:00:00Z","v":48219,"vw":89.985164},{"c":88.8,"h":89.64,"l":88.3,"n":849,"o":89.64,"t":"2025-03-18T04:00:00Z","v":26187,"vw":88.78314},{"c":90.05,"h":90.23,"l":88.92,"n":306,"o":89.05,"t":"2025-03-19T04:00:00Z","v":11001,"vw":89.376134},{"c":89.13,"h":89.35,"l":88.44,"n":375,"o":88.44,"t":"2025-03-20T04:00:00Z","v":13215,"vw":88.992457},{"c":89.73,"h":90.0083,"l":88.76,"n":475,"o":88.83,"t":"2025-03-21T04:00:00Z","v":11916,"vw":89.343745},{"c":91.11,"h":91.24,"l":90.7032,"n":398,"o":90.99,"t":"2025-03-24T04:00:00Z","v":13769,"vw":91.060699},{"c":92.5,"h":92.54,"l":91.75,"n":652,"o":92.02,"t":"2025-03-25T04:00:00Z","v":48286,"vw":92.286895},{"c":91.37,"h":92.66,"l":91.1631,"n":451,"o":92.66,"t":"2025-03-26T04:00:00Z","v":24497,"vw":91.902014},{"c":88.36,"h":90.89,"l":88.36,"n":557,"o":90.43,"t":"2025-03-27T04:00:00Z","v":13074,"vw":89.969308},{"c":87.74,"h":88.83,"l":87.71,"n":416,"o":88.83,"t":"2025-03-28T04:00:00Z","v":15929,"vw":88.266588},{"c":86.28,"h":86.49,"l":84.6079,"n":1358,"o":85.64,"t":"2025-03-31T04:00:00Z","v":47761,"vw":85.775137},{"c":87.77,"h":87.869,"l":86.0971,"n":394,"o":86.92,"t":"2025-04-01T04:00:00Z","v":14537,"vw":87.285257},{"c":88.86,"h":89.05,"l":87.77,"n":427,"o":87.77,"t":"2025-04-02T04:00:00Z","v":12838,"vw":88.594281},{"c":85.91,"h":86.67,"l":85.48,"n":712,"o":86.27,"t":"2025-04-03T04:00:00Z","v":16395,"vw":85.948097},{"c":80.6,"h":83.39,"l":80.01,"n":1113,"o":83.01,"t":"2025-04-04T04:00:00Z","v":66949,"vw":81.23346},{"c":80.18,"h":82.15,"l":77.91,"n":872,"o":77.96,"t":"2025-04-07T04:00:00Z","v":59256,"vw":79.89533},{"c":79.91,"h":83.58,"l":78.94,"n":584,"o":83.25,"t":"2025-04-08T04:00:00Z","v":39758,"vw":81.336166},{"c":85.35,"h":85.975,"l":79.23,"n":1270,"o":79.55,"t":"2025-04-09T04:00:00Z","v":112579,"vw":84.34203},{"c":84.94,"h":85.99,"l":83.665,"n":696,"o":85.71,"t":"2025-04-10T04:00:00Z","v":88501,"vw":84.343406},{"c":86.78,"h":86.78,"l":84.7385,"n":454,"o":85.09,"t":"2025-04-11T04:00:00Z","v":21347,"vw":85.739052},{"c":87.52,"h":88.23,"l":86.7667,"n":441,"o":87.79,"t":"2025-04-14T04:00:00Z","v":28331,"vw":87.580195},{"c":87.91,"h":88.0675,"l":87.228,"n":394,"o":87.53,"t":"2025-04-15T04:00:00Z","v":11377,"vw":87.719589},{"c":86.73,"h":87.91,"l":86.2101,"n":796,"o":87.4,"t":"2025-04-16T04:00:00Z","v":16150,"vw":87.219942},{"c":88.56,"h":88.99,"l":87.86,"n":405,"o":88.56,"t":"2025-04-17T04:00:00Z","v":45331,"vw":88.69913},{"c":88.11,"h":88.125,"l":87.0962,"n":635,"o":87.98,"t":"2025-04-21T04:00:00Z","v":39324,"vw":87.491288},{"c":90.07,"h":90.37,"l":88.54,"n":416,"o":88.54,"t":"2025-04-22T04:00:00Z","v":20258,"vw":89.403895},{"c":90.5,"h":91.95,"l":90.5,"n":444,"o":91.67,"t":"2025-04-23T04:00:00Z","v":39458,"vw":91.480752},{"c":92.76,"h":92.78,"l":90.59,"n":437,"o":90.7,"t":"2025-04-24T04:00:00Z","v":25948,"vw":92.226633},{"c":93.13,"h":93.185,"l":91.69,"n":553,"o":92.51,"t":"2025-04-25T04:00:00Z","v":30359,"vw":92.633228},{"c":93.64,"h":93.66,"l":92.74,"n":736,"o":92.99,"t":"2025-04-28T04:00:00Z","v":23309,"vw":93.228636},{"c":93.7,"h":93.9,"l":93.22,"n":691,"o":93.55,"t":"2025-04-29T04:00:00Z","v":36550,"vw":93.57751},{"c":94.53,"h":94.88,"l":93.06,"n":1379,"o":93.27,"t":"2025-04-30T04:00:00Z","v":58394,"vw":94.366204},{"c":94.64,"h":95.625,"l":94.62,"n":596,"o":95.37,"t":"2025-05-01T04:00:00Z","v":26426,"vw":95.117999},{"c":98.08,"h":98.55,"l":96.96,"n":1310,"o":96.96,"t":"2025-05-02T04:00:00Z","v":68411,"vw":98.018346},{"c":98.04,"h":98.475,"l":97.63,"n":643,"o":97.76,"t":"2025-05-05T04:00:00Z","v":40926,"vw":98.233936},{"c":98.1,"h":98.4181,"l":97.52,"n":1085,"o":97.56,"t":"2025-05-06T04:00:00Z","v":40687,"vw":98.008694},{"c":96.77,"h":97.9,"l":96.29,"n":676,"o":97.56,"t":"2025-05-07T04:00:00Z","v":29523,"vw":96.988705},{"c":97,"h":97.83,"l":96.58,"n":779,"o":97.83,"t":"2025-05-08T04:00:00Z","v":30338,"vw":97.115479},{"c":96.62,"h":97.35,"l":96.39,"n":765,"o":97.17,"t":"2025-05-09T04:00:00Z","v":35407,"vw":96.763361},{"c":97.58,"h":97.99,"l":96.805,"n":628,"o":97.61,"t":"2025-05-12T04:00:00Z","v":25153,"vw":97.306899},{"c":98.13,"h":98.77,"l":96.65,"n":705,"o":96.65,"t":"2025-05-13T04:00:00Z","v":42539,"vw":97.921707},{"c":98.6,"h":99.05,"l":98.2,"n":668,"o":98.72,"t":"2025-05-14T04:00:00Z","v":31868,"vw":98.589594},{"c":99.29,"h":99.4673,"l":98.4283,"n":527,"o":98.88,"t":"2025-05-15T04:00:00Z","v":27964,"vw":99.1477},{"c":99.76,"h":100.25,"l":99.5,"n":586,"o":100.13,"t":"2025-05-16T04:00:00Z","v":22126,"vw":99.870276},{"c":100.09,"h":100.1199,"l":98.56,"n":478,"o":98.56,"t":"2025-05-19T04:00:00Z","v":25024,"vw":99.734479},{"c":100.45,"h":100.51,"l":99.79,"n":521,"o":100.05,"t":"2025-05-20T04:00:00Z","v":16098,"vw":100.093804},{"c":99.12,"h":100.4208,"l":98.86,"n":583,"o":99.69,"t":"2025-05-21T04:00:00Z","v":21874,"vw":99.739773},{"c":98.375,"h":98.753,"l":97.89,"n":723,"o":98.46,"t":"2025-05-22T04:00:00Z","v":49901,"vw":98.263849},{"c":99.62,"h":99.91,"l":97.98,"n":620,"o":97.98,"t":"2025-05-23T04:00:00Z","v":21963,"vw":99.41362},{"c":103.18,"h":103.18,"l":101.7033,"n":953,"o":101.96,"t":"2025-05-27T04:00:00Z","v":51178,"vw":102.701997},{"c":102.27,"h":102.75,"l":101.775,"n":814,"o":102.55,"t":"2025-05-28T04:00:00Z","v":27612,"vw":102.308536},{"c":101.41,"h":102.94,"l":100.84,"n":589,"o":102.94,"t":"2025-05-29T04:00:00Z","v":33151,"vw":101.659294},{"c":101.27,"h":101.38,"l":99.94,"n":567,"o":100.52,"t":"2025-05-30T04:00:00Z","v":40225,"vw":100.799722},{"c":103.23,"h":103.23,"l":101.7041,"n":670,"o":102.01,"t":"2025-06-02T04:00:00Z","v":20904,"vw":102.466907},{"c":102.79,"h":103.15,"l":102.36,"n":540,"o":103.15,"t":"2025-06-03T04:00:00Z","v":18992,"vw":102.70068},{"c":104.7,"h":105.48,"l":103.86,"n":1139,"o":103.92,"t":"2025-06-04T04:00:00Z","v":93034,"vw":104.878683},{"c":104.64,"h":105.25,"l":103.99,"n":781,"o":105.13,"t":"2025-06-05T04:00:00Z","v":39832,"vw":104.994499},{"c":105.05,"h":105.35,"l":104.788,"n":832,"o":105,"t":"2025-06-06T04:00:00Z","v":21047,"vw":105.060936},{"c":104.66,"h":105.48,"l":104.43,"n":784,"o":105.42,"t":"2025-06-09T04:00:00Z","v":25811,"vw":104.93514},{"c":104.98,"h":105.32,"l":104.28,"n":524,"o":105.32,"t":"2025-06-10T04:00:00Z","v":19513,"vw":104.779303},{"c":104.33,"h":104.7329,"l":104.31,"n":549,"o":104.605,"t":"2025-06-11T04:00:00Z","v":21903,"vw":104.499496},{"c":104.67,"h":104.9,"l":104.13,"n":669,"o":104.44,"t":"2025-06-12T04:00:00Z","v":54793,"vw":104.518318},{"c":103.56,"h":104.58,"l":103.51,"n":1186,"o":103.71,"t":"2025-06-13T04:00:00Z","v":32708,"vw":104.010818},{"c":105.42,"h":105.8,"l":104.4357,"n":659,"o":104.83,"t":"2025-06-16T04:00:00Z","v":28969,"vw":105.383526},{"c":104.38,"h":105.1791,"l":104.18,"n":371,"o":105.15,"t":"2025-06-17T04:00:00Z","v":12144,"vw":104.798214},{"c":105.87,"h":106.59,"l":105.645,"n":1265,"o":106.09,"t":"2025-06-18T04:00:00Z","v":31742,"vw":106.087786},{"c":104.28,"h":105.8,"l":104.28,"n":841,"o":105.8,"t":"2025-06-20T04:00:00Z","v":27260,"vw":104.895366},{"c":105.26,"h":105.261,"l":103.63,"n":737,"o":103.88,"t":"2025-06-23T04:00:00Z","v":31902,"vw":104.620327},{"c":107.62,"h":107.795,"l":106.6314,"n":861,"o":106.9,"t":"2025-06-24T04:00:00Z","v":29982,"vw":107.288623},{"c":107.32,"h":107.6499,"l":107.04,"n":656,"o":107.59,"t":"2025-06-25T04:00:00Z","v":34757,"vw":107.329793},{"c":107.96,"h":108.14,"l":107.09,"n":1201,"o":107.8,"t":"2025-06-26T04:00:00Z","v":38994,"vw":107.89095},{"c":108.04,"h":108.49,"l":107.81,"n":495,"o":108.22,"t":"2025-06-27T04:00:00Z","v":26933,"vw":108.104843},{"c":109.54,"h":109.55,"l":108.865,"n":888,"o":109.14,"t":"2025-06-30T04:00:00Z","v":35873,"vw":109.221349},{"c":108.17,"h":109.26,"l":107.93,"n":1267,"o":109.21,"t":"2025-07-01T04:00:00Z","v":38560,"vw":108.567894},{"c":106.55,"h":106.74,"l":106.1,"n":949,"o":106.46,"t":"2025-07-02T04:00:00Z","v":45511,"vw":106.472876},{"c":106.16,"h":106.305,"l":105.6,"n":828,"o":105.805,"t":"2025-07-03T04:00:00Z","v":31437,"vw":106.026549},{"c":105.87,"h":106.49,"l":105.4,"n":924,"o":105.4,"t":"2025-07-07T04:00:00Z","v":34872,"vw":105.968964},{"c":106.34,"h":106.34,"l":105.81,"n":527,"o":106.33,"t":"2025-07-08T04:00:00Z","v":23507,"vw":106.144287},{"c":106.3,"h":106.37,"l":105.7,"n":789,"o":106.19,"t":"2025-07-09T04:00:00Z","v":32956,"vw":106.059041},{"c":105.22,"h":105.68,"l":104.5309,"n":1194,"o":105.66,"t":"2025-07-10T04:00:00Z","v":24636,"vw":105.033019},{"c":104.48,"h":104.91,"l":104.21,"n":1163,"o":104.69,"t":"2025-07-11T04:00:00Z","v":47930,"vw":104.554245},{"c":105.16,"h":105.2625,"l":104,"n":1221,"o":104.01,"t":"2025-07-14T04:00:00Z","v":50421,"vw":104.871615},{"c":105.12,"h":105.5887,"l":104.81,"n":693,"o":105.49,"t":"2025-07-15T04:00:00Z","v":27796,"vw":105.242239},{"c":107.1499,"h":107.23,"l":105.67,"n":613,"o":105.91,"t":"2025-07-16T04:00:00Z","v":14903,"vw":106.634358},{"c":108.7,"h":108.9052,"l":107.46,"n":578,"o":107.49,"t":"2025-07-17T04:00:00Z","v":18610,"vw":108.442429},{"c":109.04,"h":109.4379,"l":108.54,"n":701,"o":108.74,"t":"2025-07-18T04:00:00Z","v":20329,"vw":108.959488},{"c":109.12,"h":109.7599,"l":108.72,"n":660,"o":108.72,"t":"2025-07-21T04:00:00Z","v":17124,"vw":109.215675},{"c":108.145,"h":108.805,"l":107.39,"n":1237,"o":108.72,"t":"2025-07-22T04:00:00Z","v":21550,"vw":108.198214},{"c":108.9261,"h":109.19,"l":108.3945,"n":426,"o":108.78,"t":"2025-07-23T04:00:00Z","v":12579,"vw":108.783636},{"c":108.41,"h":108.85,"l":108.3816,"n":473,"o":108.75,"t":"2025-07-24T04:00:00Z","v":15318,"vw":108.596423},{"c":107.5,"h":108.07,"l":107.42,"n":429,"o":107.42,"t":"2025-07-25T04:00:00Z","v":9557,"vw":107.675548},{"c":106.7777,"h":107.1453,"l":106.3601,"n":659,"o":107.08,"t":"2025-07-28T04:00:00Z","v":23579,"vw":106.666596},{"c":106.39,"h":107.49,"l":106.02,"n":637,"o":107.29,"t":"2025-07-29T04:00:00Z","v":31908,"vw":106.498327},{"c":106.5353,"h":107.12,"l":105.94,"n":590,"o":105.94,"t":"2025-07-30T04:00:00Z","v":23436,"vw":106.395283},{"c":107.54,"h":108.2999,"l":107.26,"n":631,"o":108.28,"t":"2025-07-31T04:00:00Z","v":14015,"vw":107.983061},{"c":106.14,"h":107,"l":105.5813,"n":562,"o":107,"t":"2025-08-01T04:00:00Z","v":18590,"vw":106.170454},{"c":109.3163,"h":109.3163,"l":107.36,"n":856,"o":107.36,"t":"2025-08-04T04:00:00Z","v":26039,"vw":108.388207},{"c":109.595,"h":110.54,"l":109.56,"n":589,"o":110,"t":"2025-08-05T04:00:00Z","v":12574,"vw":109.897481},{"c":111.06,"h":111.1874,"l":109.9264,"n":717,"o":110.71,"t":"2025-08-06T04:00:00Z","v":33304,"vw":110.431719},{"c":112.22,"h":112.74,"l":111.47,"n":651,"o":112.17,"t":"2025-08-07T04:00:00Z","v":23070,"vw":112.138473},{"c":112.88,"h":113.49,"l":112.7,"n":613,"o":113.27,"t":"2025-08-08T04:00:00Z","v":14392,"vw":113.025314},{"c":113.28,"h":113.7224,"l":112.73,"n":717,"o":112.89,"t":"2025-08-11T04:00:00Z","v":21664,"vw":113.336869},{"c":115.34,"h":115.35,"l":113.64,"n":565,"o":113.64,"t":"2025-08-12T04:00:00Z","v":15520,"vw":114.683514},{"c":115.72,"h":116,"l":115.025,"n":810,"o":115.98,"t":"2025-08-13T04:00:00Z","v":34331,"vw":115.402594},{"c":114.66,"h":115.15,"l":114.18,"n":704,"o":114.18,"t":"2025-08-14T04:00:00Z","v":23835,"vw":114.721218},{"c":114.55,"h":114.75,"l":114.0132,"n":1015,"o":114.75,"t":"2025-08-15T04:00:00Z","v":24003,"vw":114.358597},{"c":115.24,"h":115.72,"l":114.55,"n":1971,"o":114.79,"t":"2025-08-18T04:00:00Z","v":103575,"vw":115.255118},{"c":113.79,"h":115.001,"l":113.4898,"n":885,"o":114.76,"t":"2025-08-19T04:00:00Z","v":27674,"vw":113.778849},{"c":112.74,"h":112.7599,"l":111.47,"n":661,"o":112.53,"t":"2025-08-20T04:00:00Z","v":23086,"vw":112.032925},{"c":112.27,"h":112.685,"l":111.92,"n":535,"o":112.04,"t":"2025-08-21T04:00:00Z","v":14790,"vw":112.314951},{"c":114.98,"h":115.42,"l":112.87,"n":659,"o":112.87,"t":"2025-08-22T04:00:00Z","v":50585,"vw":114.986388},{"c":114.6,"h":115.325,"l":114.17,"n":682,"o":114.63,"t":"2025-08-25T04:00:00Z","v":20507,"vw":114.875214},{"c":115.21,"h":115.5299,"l":114.82,"n":1185,"o":114.82,"t":"2025-08-26T04:00:00Z","v":34364,"vw":115.305709},{"c":114.07,"h":114.44,"l":113.6124,"n":991,"o":114.44,"t":"2025-08-27T04:00:00Z","v":21087,"vw":114.115192},{"c":115.29,"h":115.506,"l":114.62,"n":815,"o":114.62,"t":"2025-08-28T04:00:00Z","v":19767,"vw":115.188474},{"c":114.2,"h":114.56,"l":113.78,"n":921,"o":114.56,"t":"2025-08-29T04:00:00Z","v":21321,"vw":114.202197},{"c":113.77,"h":113.834,"l":111.155,"n":2322,"o":112.18,"t":"2025-09-02T04:00:00Z","v":93308,"vw":113.045989},{"c":114.15,"h":114.66,"l":113.7301,"n":962,"o":114.41,"t":"2025-09-03T04:00:00Z","v":194349,"vw":114.253018},{"c":114.28,"h":114.58,"l":113.6007,"n":745,"o":114.41,"t":"2025-09-04T04:00:00Z","v":15167,"vw":114.133519},{"c":115.06,"h":115.5,"l":113.76,"n":1074,"o":115.49,"t":"2025-09-05T04:00:00Z","v":20185,"vw":114.625163},{"c":118.25,"h":118.39,"l":116.13,"n":1406,"o":116.99,"t":"2025-09-08T04:00:00Z","v":44655,"vw":117.926219},{"c":118.15,"h":118.75,"l":117.315,"n":1423,"o":118.21,"t":"2025-09-09T04:00:00Z","v":49286,"vw":118.009233},{"c":118.38,"h":119.4,"l":118.08,"n":1030,"o":118.35,"t":"2025-09-10T04:00:00Z","v":24510,"vw":118.633303},{"c":119.73,"h":120.115,"l":119.18,"n":1026,"o":119.18,"t":"2025-09-11T04:00:00Z","v":34073,"vw":119.657032},{"c":119.99,"h":120.3485,"l":119.4,"n":696,"o":119.42,"t":"2025-09-12T04:00:00Z","v":21266,"vw":119.746064},{"c":121.84,"h":121.98,"l":120.57,"n":1165,"o":120.57,"t":"2025-09-15T04:00:00Z","v":39631,"vw":121.323388},{"c":121.5,"h":121.96,"l":120.76,"n":1203,"o":121.25,"t":"2025-09-16T04:00:00Z","v":34321,"vw":121.41268},{"c":122.3,"h":122.4999,"l":121.1,"n":984,"o":121.91,"t":"2025-09-17T04:00:00Z","v":36249,"vw":121.833983},{"c":121.4,"h":122.17,"l":121.33,"n":1194,"o":121.56,"t":"2025-09-18T04:00:00Z","v":91381,"vw":121.710276},{"c":121.3,"h":121.4,"l":120.69,"n":986,"o":121,"t":"2025-09-19T04:00:00Z","v":35399,"vw":121.111161},{"c":121.42,"h":121.9299,"l":120.78,"n":888,"o":121.17,"t":"2025-09-22T04:00:00Z","v":23755,"vw":121.503232},{"c":120.62,"h":121.8,"l":120.5,"n":935,"o":121.8,"t":"2025-09-23T04:00:00Z","v":32477,"vw":120.951471},{"c":119.37,"h":120.78,"l":119.16,"n":2016,"o":120.62,"t":"2025-09-24T04:00:00Z","v":83488,"vw":119.737627},{"c":118.58,"h":119.11,"l":118.03,"n":1751,"o":118.52,"t":"2025-09-25T04:00:00Z","v":85474,"vw":118.769364},{"c":120.25,"h":120.25,"l":118.16,"n":1356,"o":118.58,"t":"2025-09-26T04:00:00Z","v":65246,"vw":119.248479},{"c":121.99,"h":122.06,"l":121.3601,"n":1897,"o":121.95,"t":"2025-09-29T04:00:00Z","v":64828,"vw":121.758012},{"c":121.23,"h":121.99,"l":120.885,"n":1559,"o":121.99,"t":"2025-09-30T04:00:00Z","v":60317,"vw":121.124758},{"c":122.11,"h":122.986,"l":122,"n":1004,"o":122.7,"t":"2025-10-01T04:00:00Z","v":25007,"vw":122.369905},{"c":121.65,"h":122.2798,"l":121.44,"n":856,"o":122.26,"t":"2025-10-02T04:00:00Z","v":62907,"vw":121.788017},{"c":121.07,"h":122.1,"l":120.665,"n":973,"o":122.1,"t":"2025-10-03T04:00:00Z","v":42253,"vw":121.445634},{"c":120.98,"h":121.53,"l":120.8328,"n":1102,"o":121.48,"t":"2025-10-06T04:00:00Z","v":47093,"vw":121.243124},{"c":119.61,"h":120.69,"l":119.5,"n":1681,"o":120.69,"t":"2025-10-07T04:00:00Z","v":71013,"vw":119.892579},{"c":120.02,"h":120.05,"l":119.67,"n":1318,"o":119.99,"t":"2025-10-08T04:00:00Z","v":60899,"vw":119.908606},{"c":118.68,"h":119.5,"l":118.15,"n":3317,"o":119.5,"t":"2025-10-09T04:00:00Z","v":181908,"vw":118.691159},{"c":114.76,"h":118.2661,"l":114.435,"n":3021,"o":117.55,"t":"2025-10-10T04:00:00Z","v":93519,"vw":116.231015},{"c":116.59,"h":116.8541,"l":116.1201,"n":1282,"o":116.46,"t":"2025-10-13T04:00:00Z","v":46276,"vw":116.461044},{"c":115.59,"h":116.495,"l":114.005,"n":1797,"o":114.98,"t":"2025-10-14T04:00:00Z","v":117631,"vw":115.153179},{"c":116.64,"h":117.2799,"l":116.1,"n":1091,"o":116.5,"t":"2025-10-15T04:00:00Z","v":35367,"vw":116.850962},{"c":115.32,"h":116.42,"l":115,"n":3700,"o":116.42,"t":"2025-10-16T04:00:00Z","v":296819,"vw":115.742214},{"c":115.37,"h":115.57,"l":114.05,"n":1247,"o":114.05,"t":"2025-10-17T04:00:00Z","v":97641,"vw":115.166385},{"c":116.66,"h":116.66,"l":116.03,"n":2426,"o":116.16,"t":"2025-10-20T04:00:00Z","v":42003,"vw":116.480127},{"c":116.54,"h":117.12,"l":116.5,"n":765,"o":116.79,"t":"2025-10-21T04:00:00Z","v":24477,"vw":116.739508},{"c":114.71,"h":115.92,"l":114,"n":1430,"o":115.68,"t":"2025-10-22T04:00:00Z","v":62927,"vw":114.622285},{"c":115.58,"h":115.77,"l":114.87,"n":667,"o":115.04,"t":"2025-10-23T04:00:00Z","v":23684,"vw":115.218792},{"c":115.32,"h":115.95,"l":115.3,"n":621,"o":115.95,"t":"2025-10-24T04:00:00Z","v":16264,"vw":115.555998},{"c":116.15,"h":116.5099,"l":116.01,"n":979,"o":116.21,"t":"2025-10-27T04:00:00Z","v":41642,"vw":116.265274},{"c":115.96,"h":116.34,"l":115.84,"n":887,"o":116.26,"t":"2025-10-28T04:00:00Z","v":37341,"vw":116.123085},{"c":115.44,"h":115.7975,"l":114.82,"n":1246,"o":115.52,"t":"2025-10-29T04:00:00Z","v":34572,"vw":115.472893},{"c":112.29,"h":113.4644,"l":112.25,"n":1632,"o":113.35,"t":"2025-10-30T04:00:00Z","v":112837,"vw":112.855254},{"c":113.69,"h":114.25,"l":113.26,"n":762,"o":114.25,"t":"2025-10-31T04:00:00Z","v":27160,"vw":113.619115},{"c":113.38,"h":114.0799,"l":112.92,"n":952,"o":113.81,"t":"2025-11-03T05:00:00Z","v":195549,"vw":113.357494},{"c":112.46,"h":113.415,"l":112.32,"n":621,"o":112.54,"t":"2025-11-04T05:00:00Z","v":25943,"vw":112.825572},{"c":113.29,"h":113.45,"l":112.49,"n":523,"o":113.28,"t":"2025-11-05T05:00:00Z","v":17664,"vw":113.120575},{"c":112.27,"h":113.23,"l":112.14,"n":549,"o":113.23,"t":"2025-11-06T05:00:00Z","v":16564,"vw":112.481313},{"c":111.8,"h":111.92,"l":110.5101,"n":777,"o":111.15,"t":"2025-11-07T05:00:00Z","v":37034,"vw":111.183957},{"c":112.68,"h":112.715,"l":112.08,"n":751,"o":112.19,"t":"2025-11-10T05:00:00Z","v":21092,"vw":112.440869},{"c":113.0256,"h":113.22,"l":112.59,"n":772,"o":112.59,"t":"2025-11-11T05:00:00Z","v":36110,"vw":112.987507},{"c":112.79,"h":113.13,"l":112.61,"n":536,"o":113.13,"t":"2025-11-12T05:00:00Z","v":14167,"vw":112.863957},{"c":110.89,"h":112.33,"l":110.43,"n":753,"o":112.2,"t":"2025-11-13T05:00:00Z","v":41970,"vw":111.065321},{"c":110.66,"h":111.49,"l":109.91,"n":658,"o":110.15,"t":"2025-11-14T05:00:00Z","v":28284,"vw":110.951584},{"c":108.935,"h":109.99,"l":108.54,"n":823,"o":109.48,"t":"2025-11-17T05:00:00Z","v":28713,"vw":109.231086},{"c":108.6,"h":109.06,"l":107.77,"n":3258,"o":107.92,"t":"2025-11-18T05:00:00Z","v":238619,"vw":108.406916},{"c":107.4692,"h":107.93,"l":107.15,"n":688,"o":107.93,"t":"2025-11-19T05:00:00Z","v":40343,"vw":107.551702},{"c":105.51,"h":108.14,"l":105.31,"n":1345,"o":107.7,"t":"2025-11-20T05:00:00Z","v":44519,"vw":106.279031},{"c":107.53,"h":108.23,"l":106.76,"n":2180,"o":106.94,"t":"2025-11-21T05:00:00Z","v":94055,"vw":107.710708},{"c":109.385,"h":109.49,"l":108.2,"n":739,"o":108.2,"t":"2025-11-24T05:00:00Z","v":25444,"vw":109.095751},{"c":109.49,"h":109.63,"l":108.6265,"n":479,"o":108.94,"t":"2025-11-25T05:00:00Z","v":12463,"vw":109.190236},{"c":109.87,"h":110.21,"l":109.35,"n":571,"o":109.35,"t":"2025-11-26T05:00:00Z","v":21168,"vw":109.981153},{"c":110.64,"h":110.695,"l":110.2296,"n":593,"o":110.25,"t":"2025-11-28T05:00:00Z","v":12845,"vw":110.478795},{"c":110.75,"h":110.91,"l":110.02,"n":665,"o":110.02,"t":"2025-12-01T05:00:00Z","v":23480,"vw":110.639468},{"c":110.08,"h":110.4299,"l":109.86,"n":660,"o":110.25,"t":"2025-12-02T05:00:00Z","v":18037,"vw":110.206417},{"c":109.5256,"h":109.5999,"l":109.17,"n":582,"o":109.34,"t":"2025-12-03T05:00:00Z","v":21396,"vw":109.348693},{"c":109.25,"h":109.63,"l":109.08,"n":450,"o":109.63,"t":"2025-12-04T05:00:00Z","v":17537,"vw":109.266978},{"c":109.1661,"h":109.58,"l":109.025,"n":542,"o":109.23,"t":"2025-12-05T05:00:00Z","v":17143,"vw":109.266505},{"c":109.354,"h":109.375,"l":108.89,"n":758,"o":108.91,"t":"2025-12-08T05:00:00Z","v":19312,"vw":109.07538},{"c":109.2173,"h":109.2984,"l":108.8,"n":463,"o":108.8,"t":"2025-12-09T05:00:00Z","v":17460,"vw":109.043267},{"c":108.4198,"h":108.84,"l":108.18,"n":511,"o":108.54,"t":"2025-12-10T05:00:00Z","v":15414,"vw":108.474442},{"c":108.05,"h":108.61,"l":107.85,"n":788,"o":108.22,"t":"2025-12-11T05:00:00Z","v":30142,"vw":108.180582},{"c":106.22,"h":107.79,"l":106.18,"n":1763,"o":107.54,"t":"2025-12-12T05:00:00Z","v":58201,"vw":106.81494},{"c":106.3371,"h":106.9687,"l":106.26,"n":659,"o":106.69,"t":"2025-12-15T05:00:00Z","v":18550,"vw":106.570607},{"c":105.95,"h":106.145,"l":105.5137,"n":1136,"o":105.79,"t":"2025-12-16T05:00:00Z","v":37421,"vw":105.803599},{"c":104.74,"h":105.825,"l":104.72,"n":511,"o":105.63,"t":"2025-12-17T05:00:00Z","v":14825,"vw":105.220734},{"c":105.27,"h":106.08,"l":105.27,"n":539,"o":105.61,"t":"2025-12-18T05:00:00Z","v":24493,"vw":105.675038},{"c":105.46,"h":105.81,"l":105.12,"n":841,"o":105.29,"t":"2025-12-19T05:00:00Z","v":35618,"vw":105.510533},{"c":103.9669,"h":104.505,"l":103.48,"n":1231,"o":103.48,"t":"2025-12-22T05:00:00Z","v":56057,"vw":103.961916},{"c":104.13,"h":104.28,"l":103.75,"n":988,"o":103.94,"t":"2025-12-23T05:00:00Z","v":86301,"vw":103.972752},{"c":104.38,"h":104.45,"l":103.92,"n":411,"o":103.92,"t":"2025-12-24T05:00:00Z","v":13166,"vw":104.331107},{"c":104.7609,"h":104.95,"l":104.39,"n":1100,"o":104.66,"t":"2025-12-26T05:00:00Z","v":64276,"vw":104.75477},{"c":104.3772,"h":104.53,"l":104.17,"n":538,"o":104.17,"t":"2025-12-29T05:00:00Z","v":11747,"vw":104.335984},{"c":104.41,"h":104.6,"l":104.27,"n":493,"o":104.52,"t":"2025-12-30T05:00:00Z","v":15362,"vw":104.422867},{"c":103.605,"h":104.0065,"l":103.47,"n":506,"o":104,"t":"2025-12-31T05:00:00Z","v":13695,"vw":103.711108},{"c":105.02,"h":105.31,"l":104.51,"n":576,"o":105.15,"t":"2026-01-02T05:00:00Z","v":23636,"vw":104.952588},{"c":105.47,"h":105.5049,"l":104.17,"n":954,"o":104.36,"t":"2026-01-05T05:00:00Z","v":48490,"vw":104.661644},{"c":104.94,"h":105.42,"l":104.7801,"n":887,"o":105.42,"t":"2026-01-06T05:00:00Z","v":261169,"vw":104.836253},{"c":103.86,"h":104.32,"l":103.735,"n":754,"o":104.09,"t":"2026-01-07T05:00:00Z","v":31821,"vw":104.016916},{"c":103.705,"h":103.965,"l":103.51,"n":767,"o":103.96,"t":"2026-01-08T05:00:00Z","v":40077,"vw":103.710073},{"c":104.16,"h":104.36,"l":103.91,"n":673,"o":103.94,"t":"2026-01-09T05:00:00Z","v":31637,"vw":104.05675},{"c":106.12,"h":106.26,"l":104.54,"n":930,"o":104.54,"t":"2026-01-12T05:00:00Z","v":66544,"vw":105.77092},{"c":105.22,"h":105.78,"l":105.09,"n":883,"o":105.09,"t":"2026-01-13T05:00:00Z","v":35956,"vw":105.344621},{"c":105.58,"h":106.08,"l":105.31,"n":565,"o":106.08,"t":"2026-01-14T05:00:00Z","v":28602,"vw":105.713861},{"c":106.132,"h":106.684,"l":105.7212,"n":609,"o":105.87,"t":"2026-01-15T05:00:00Z","v":18946,"vw":106.195777},{"c":105.695,"h":106.355,"l":105.58,"n":529,"o":106.13,"t":"2026-01-16T05:00:00Z","v":20059,"vw":106.047351},{"c":103.54,"h":104.19,"l":103.3126,"n":1220,"o":103.81,"t":"2026-01-20T05:00:00Z","v":41319,"vw":103.726454},{"c":103.12,"h":103.475,"l":102.6,"n":825,"o":103.37,"t":"2026-01-21T05:00:00Z","v":73349,"vw":102.915528},{"c":103.5434,"h":103.828,"l":103.1951,"n":540,"o":103.31,"t":"2026-01-22T05:00:00Z","v":16282,"vw":103.57852},{"c":104.635,"h":104.91,"l":103.69,"n":921,"o":103.69,"t":"2026-01-23T05:00:00Z","v":40130,"vw":104.498162},{"c":105.88,"h":106.16,"l":105.52,"n":633,"o":105.52,"t":"2026-01-26T05:00:00Z","v":22136,"vw":105.782445},{"c":106.34,"h":106.35,"l":105.3824,"n":1144,"o":105.79,"t":"2026-01-27T05:00:00Z","v":50247,"vw":105.905288},{"c":106.27,"h":106.93,"l":106.06,"n":551,"o":106.93,"t":"2026-01-28T05:00:00Z","v":21240,"vw":106.442044},{"c":104.91,"h":105.64,"l":103.81,"n":852,"o":105.64,"t":"2026-01-29T05:00:00Z","v":33520,"vw":104.359764},{"c":100.18,"h":104.2701,"l":100.02,"n":2001,"o":104.02,"t":"2026-01-30T05:00:00Z","v":144397,"vw":100.703465},{"c":100.7328,"h":101.29,"l":99.97,"n":1421,"o":100.26,"t":"2026-02-02T05:00:00Z","v":67043,"vw":100.889765},{"c":97.98,"h":99.23,"l":97.01,"n":1475,"o":99.23,"t":"2026-02-03T05:00:00Z","v":55005,"vw":98.034523},{"c":94.58,"h":95.39,"l":94,"n":1542,"o":95.29,"t":"2026-02-04T05:00:00Z","v":59606,"vw":94.748824},{"c":93.29,"h":94.99,"l":93.235,"n":851,"o":93.93,"t":"2026-02-05T05:00:00Z","v":50851,"vw":94.187964},{"c":94.87,"h":95.07,"l":93.74,"n":802,"o":94.18,"t":"2026-02-06T05:00:00Z","v":34729,"vw":94.683891},{"c":96.59,"h":96.735,"l":95.16,"n":541,"o":95.16,"t":"2026-02-09T05:00:00Z","v":26421,"vw":96.300161},{"c":97.8841,"h":98.43,"l":97.73,"n":863,"o":97.89,"t":"2026-02-10T05:00:00Z","v":40782,"vw":98.04688},{"c":96.61,"h":97.74,"l":95.96,"n":617,"o":97.12,"t":"2026-02-11T05:00:00Z","v":20833,"vw":96.486598},{"c":94.26,"h":96.0054,"l":94.04,"n":915,"o":95.74,"t":"2026-02-12T05:00:00Z","v":44543,"vw":94.358916},{"c":92.9819,"h":93.3,"l":92.63,"n":781,"o":92.71,"t":"2026-02-13T05:00:00Z","v":21050,"vw":92.83777},{"c":92.93,"h":93.34,"l":92.42,"n":721,"o":92.76,"t":"2026-02-17T05:00:00Z","v":18695,"vw":92.943445},{"c":93.3907,"h":93.8672,"l":93.25,"n":369,"o":93.51,"t":"2026-02-18T05:00:00Z","v":6773,"vw":93.577463},{"c":93.35,"h":93.41,"l":92.93,"n":393,"o":92.93,"t":"2026-02-19T05:00:00Z","v":18679,"vw":93.205995},{"c":92.92,"h":93.04,"l":92,"n":1051,"o":92.1,"t":"2026-02-20T05:00:00Z","v":41373,"vw":92.671099},{"c":92.68,"h":92.6951,"l":92.17,"n":627,"o":92.6,"t":"2026-02-23T05:00:00Z","v":29600,"vw":92.516633},{"c":92.4,"h":92.62,"l":91.3,"n":624,"o":91.3,"t":"2026-02-24T05:00:00Z","v":26896,"vw":92.282544},{"c":93.7531,"h":93.81,"l":93.02,"n":604,"o":93.02,"t":"2026-02-25T05:00:00Z","v":26608,"vw":93.475642},{"c":94.52,"h":94.52,"l":93.25,"n":785,"o":93.35,"t":"2026-02-26T05:00:00Z","v":32887,"vw":93.791249},{"c":93.78,"h":94.06,"l":93.74,"n":619,"o":94.06,"t":"2026-02-27T05:00:00Z","v":23675,"vw":93.832106},{"c":92.71,"h":92.89,"l":91.75,"n":951,"o":91.75,"t":"2026-03-02T05:00:00Z","v":36844,"vw":92.448704},{"c":90.87,"h":91.385,"l":88.9332,"n":1294,"o":89.54,"t":"2026-03-03T05:00:00Z","v":48539,"vw":90.042806},{"c":92.76,"h":92.93,"l":91.715,"n":1217,"o":92.12,"t":"2026-03-04T05:00:00Z","v":55482,"vw":92.438692},{"c":90.005,"h":90.99,"l":89.3401,"n":706,"o":90.27,"t":"2026-03-05T05:00:00Z","v":27533,"vw":90.031084},{"c":90.43,"h":90.8,"l":89.87,"n":692,"o":90.5,"t":"2026-03-06T05:00:00Z","v":28551,"vw":90.425542},{"c":92.68,"h":92.9259,"l":90.5377,"n":1391,"o":90.55,"t":"2026-03-09T04:00:00Z","v":59927,"vw":91.582695},{"c":93.5125,"h":94.5,"l":93.36,"n":752,"o":93.57,"t":"2026-03-10T04:00:00Z","v":28527,"vw":93.69611},{"c":92.84,"h":93.46,"l":92.331,"n":667,"o":93.07,"t":"2026-03-11T04:00:00Z","v":54415,"vw":93.125055},{"c":91.8141,"h":92.81,"l":91.67,"n":420,"o":92.81,"t":"2026-03-12T04:00:00Z","v":11505,"vw":91.989308},{"c":92.0369,"h":93.22,"l":91.97,"n":346,"o":93.09,"t":"2026-03-13T04:00:00Z","v":6413,"vw":92.364961},{"c":93.415,"h":93.63,"l":93.16,"n":453,"o":93.33,"t":"2026-03-16T04:00:00Z","v":11445,"vw":93.396772},{"c":92.45,"h":93.36,"l":92.31,"n":430,"o":92.98,"t":"2026-03-17T04:00:00Z","v":15619,"vw":92.81172},{"c":90.78,"h":91.995,"l":90.73,"n":520,"o":91.82,"t":"2026-03-18T04:00:00Z","v":12600,"vw":91.622175},{"c":90.77,"h":91,"l":89.5,"n":576,"o":89.5,"t":"2026-03-19T04:00:00Z","v":22941,"vw":90.112504},{"c":88.6222,"h":90.1,"l":88.43,"n":2291,"o":90.1,"t":"2026-03-20T04:00:00Z","v":22592,"vw":89.332429},{"c":90.27,"h":91.31,"l":89.98,"n":636,"o":90.22,"t":"2026-03-23T04:00:00Z","v":28626,"vw":90.518763},{"c":88.15,"h":88.92,"l":88.145,"n":623,"o":88.92,"t":"2026-03-24T04:00:00Z","v":21016,"vw":88.453998},{"c":88.8515,"h":89.2834,"l":88.62,"n":322,"o":89.02,"t":"2026-03-25T04:00:00Z","v":8777,"vw":89.001276},{"c":87.21,"h":88.69,"l":87.12,"n":437,"o":87.96,"t":"2026-03-26T04:00:00Z","v":15069,"vw":88.09021},{"c":87.48,"h":88.52,"l":87.21,"n":438,"o":88.4,"t":"2026-03-27T04:00:00Z","v":20429,"vw":87.888759},{"c":87.37,"h":87.98,"l":86.92,"n":634,"o":87.65,"t":"2026-03-30T04:00:00Z","v":21287,"vw":87.563415},{"c":90.4998,"h":90.62,"l":88.23,"n":678,"o":88.23,"t":"2026-03-31T04:00:00Z","v":19472,"vw":89.715012},{"c":90.9401,"h":91.535,"l":90.67,"n":488,"o":90.83,"t":"2026-04-01T04:00:00Z","v":11773,"vw":91.139336},{"c":90.28,"h":90.31,"l":88.28,"n":487,"o":88.28,"t":"2026-04-02T04:00:00Z","v":18990,"vw":89.865919},{"c":89.28,"h":89.95,"l":89.01,"n":417,"o":89.95,"t":"2026-04-06T04:00:00Z","v":7427,"vw":89.631549},{"c":89.6712,"h":89.6712,"l":88.52,"n":435,"o":89.26,"t":"2026-04-07T04:00:00Z","v":18251,"vw":89.038333},{"c":90.97,"h":92.15,"l":90.82,"n":329,"o":92.15,"t":"2026-04-08T04:00:00Z","v":9370,"vw":91.523929},{"c":89.84,"h":90.18,"l":89.31,"n":383,"o":90.17,"t":"2026-04-09T04:00:00Z","v":13203,"vw":89.846002},{"c":89.8034,"h":89.82,"l":89.29,"n":317,"o":89.82,"t":"2026-04-10T04:00:00Z","v":6274,"vw":89.587405},{"c":90.8169,"h":90.8169,"l":89.02,"n":401,"o":89.02,"t":"2026-04-13T04:00:00Z","v":7020,"vw":90.143958},{"c":91.975,"h":92.19,"l":91.06,"n":315,"o":91.06,"t":"2026-04-14T04:00:00Z","v":10660,"vw":91.627509},{"c":93.7,"h":93.7,"l":92.3,"n":384,"o":92.3,"t":"2026-04-15T04:00:00Z","v":14574,"vw":93.144521},{"c":94.9153,"h":95.3011,"l":94.5,"n":369,"o":94.97,"t":"2026-04-16T04:00:00Z","v":15092,"vw":94.850392},{"c":95.7841,"h":97,"l":95.6701,"n":366,"o":96.26,"t":"2026-04-17T04:00:00Z","v":12845,"vw":96.597285},{"c":96.0387,"h":96.56,"l":95.33,"n":475,"o":95.66,"t":"2026-04-20T04:00:00Z","v":23133,"vw":95.685134},{"c":93.55,"h":95.19,"l":93.52,"n":293,"o":94.63,"t":"2026-04-21T04:00:00Z","v":9263,"vw":94.366691},{"c":94.51,"h":94.63,"l":94.18,"n":330,"o":94.63,"t":"2026-04-22T04:00:00Z","v":14018,"vw":94.484537},{"c":91.63,"h":92.95,"l":91.47,"n":344,"o":92.95,"t":"2026-04-23T04:00:00Z","v":12274,"vw":92.448574},{"c":92.4018,"h":92.4492,"l":91.37,"n":269,"o":91.93,"t":"2026-04-24T04:00:00Z","v":8604,"vw":91.781288},{"c":92.3204,"h":92.585,"l":91.67,"n":334,"o":91.67,"t":"2026-04-27T04:00:00Z","v":11199,"vw":92.287461},{"c":91.8529,"h":92.3,"l":91.71,"n":521,"o":91.86,"t":"2026-04-28T04:00:00Z","v":36017,"vw":91.979805},{"c":91.4,"h":91.48,"l":90.7401,"n":375,"o":91.04,"t":"2026-04-29T04:00:00Z","v":24424,"vw":91.104609},{"c":92.18,"h":92.25,"l":90.96,"n":451,"o":91.34,"t":"2026-04-30T04:00:00Z","v":36740,"vw":91.462892},{"c":91.7258,"h":91.88,"l":91.24,"n":297,"o":91.24,"t":"2026-05-01T04:00:00Z","v":12512,"vw":91.693469},{"c":90.9322,"h":91.52,"l":90.73,"n":438,"o":90.9,"t":"2026-05-04T04:00:00Z","v":20021,"vw":91.207831},{"c":90.6437,"h":90.97,"l":90.54,"n":404,"o":90.88,"t":"2026-05-05T04:00:00Z","v":20288,"vw":90.775769},{"c":91.6357,"h":91.6357,"l":90.95,"n":399,"o":91.02,"t":"2026-05-06T04:00:00Z","v":13116,"vw":91.335656},{"c":90.1047,"h":91.72,"l":89.97,"n":426,"o":91.62,"t":"2026-05-07T04:00:00Z","v":30387,"vw":91.037903},{"c":90.4404,"h":91.1756,"l":90.21,"n":344,"o":91.17,"t":"2026-05-08T04:00:00Z","v":16182,"vw":90.615602},{"c":90.2906,"h":90.86,"l":90.26,"n":405,"o":90.68,"t":"2026-05-11T04:00:00Z","v":11489,"vw":90.601754},{"c":89.3537,"h":90,"l":89.19,"n":317,"o":89.57,"t":"2026-05-12T04:00:00Z","v":10760,"vw":89.627695},{"c":90.9749,"h":91.1,"l":89.84,"n":290,"o":90.18,"t":"2026-05-13T04:00:00Z","v":14445,"vw":90.79513},{"c":90.44,"h":90.65,"l":89.8649,"n":330,"o":90.1,"t":"2026-05-14T04:00:00Z","v":10797,"vw":90.388108},{"c":89.42,"h":89.885,"l":89.26,"n":415,"o":89.33,"t":"2026-05-15T04:00:00Z","v":20139,"vw":89.674216},{"c":89.85,"h":90.06,"l":88.92,"n":403,"o":88.92,"t":"2026-05-18T04:00:00Z","v":14997,"vw":89.643392},{"c":90.15,"h":90.3162,"l":89.92,"n":425,"o":90.3162,"t":"2026-05-19T04:00:00Z","v":10023,"vw":90.142127},{"c":90.6181,"h":90.6181,"l":89.3,"n":295,"o":89.37,"t":"2026-05-20T04:00:00Z","v":14411,"vw":89.95519},{"c":89.1081,"h":89.38,"l":88.02,"n":334,"o":88.52,"t":"2026-05-21T04:00:00Z","v":14093,"vw":88.885837},{"c":89.1,"h":89.382,"l":88.8901,"n":374,"o":89.15,"t":"2026-05-22T04:00:00Z","v":18483,"vw":89.065206},{"c":88.64,"h":89.01,"l":88.56,"n":496,"o":88.61,"t":"2026-05-26T04:00:00Z","v":18193,"vw":88.737447},{"c":88.82,"h":89.5,"l":88.61,"n":462,"o":88.61,"t":"2026-05-27T04:00:00Z","v":32192,"vw":89.209789},{"c":89.23,"h":89.23,"l":88.07,"n":340,"o":88.07,"t":"2026-05-28T04:00:00Z","v":11273,"vw":88.803105},{"c":89.135,"h":89.62,"l":88.6001,"n":382,"o":88.9,"t":"2026-05-29T04:00:00Z","v":19329,"vw":89.21061},{"c":90.78,"h":90.78,"l":89.95,"n":450,"o":90.49,"t":"2026-06-01T04:00:00Z","v":17689,"vw":90.405596},{"c":91.8317,"h":92.25,"l":91.54,"n":473,"o":92.22,"t":"2026-06-02T04:00:00Z","v":30883,"vw":91.892581},{"c":89.81,"h":91.13,"l":89.6405,"n":406,"o":91.13,"t":"2026-06-03T04:00:00Z","v":20432,"vw":90.058108},{"c":89.5781,"h":90.11,"l":89.41,"n":345,"o":89.41,"t":"2026-06-04T04:00:00Z","v":21016,"vw":89.815597},{"c":88.1144,"h":89.68,"l":87.9,"n":432,"o":89.41,"t":"2026-06-05T04:00:00Z","v":17555,"vw":88.562364},{"c":88.2,"h":88.65,"l":88.16,"n":438,"o":88.65,"t":"2026-06-08T04:00:00Z","v":37326,"vw":88.354691},{"c":87.83,"h":89.28,"l":86.92,"n":374,"o":88.87,"t":"2026-06-09T04:00:00Z","v":21661,"vw":88.272777},{"c":87.48,"h":88.31,"l":87.34,"n":381,"o":87.4,"t":"2026-06-10T04:00:00Z","v":16225,"vw":87.542033},{"c":88.22,"h":88.28,"l":86.78,"n":306,"o":87.18,"t":"2026-06-11T04:00:00Z","v":13522,"vw":87.352523},{"c":87.96,"h":88.2,"l":87.515,"n":256,"o":87.95,"t":"2026-06-12T04:00:00Z","v":8527,"vw":87.730756},{"c":88.4,"h":88.66,"l":88.2586,"n":500,"o":88.28,"t":"2026-06-15T04:00:00Z","v":17842,"vw":88.473227},{"c":88.7808,"h":88.785,"l":88.12,"n":329,"o":88.18,"t":"2026-06-16T04:00:00Z","v":21001,"vw":88.490494},{"c":87.89,"h":89.32,"l":87.81,"n":264,"o":89.08,"t":"2026-06-17T04:00:00Z","v":10462,"vw":88.868634},{"c":88.2768,"h":88.45,"l":87.41,"n":333,"o":87.78,"t":"2026-06-18T04:00:00Z","v":10050,"vw":88.017736},{"c":87.37,"h":88.2,"l":87.1,"n":404,"o":87.28,"t":"2026-06-22T04:00:00Z","v":19643,"vw":87.394165},{"c":86.6815,"h":87.2,"l":86,"n":438,"o":86,"t":"2026-06-23T04:00:00Z","v":22636,"vw":86.813653},{"c":86.1655,"h":86.985,"l":86.05,"n":270,"o":86.64,"t":"2026-06-24T04:00:00Z","v":10231,"vw":86.586078},{"c":85.25,"h":86.3,"l":85.1301,"n":372,"o":86.3,"t":"2026-06-25T04:00:00Z","v":9747,"vw":85.417298},{"c":86.5109,"h":86.5109,"l":84.93,"n":329,"o":84.93,"t":"2026-06-26T04:00:00Z","v":23028,"vw":85.891581},{"c":89.4,"h":89.66,"l":88.6,"n":514,"o":88.76,"t":"2026-06-29T04:00:00Z","v":21922,"vw":89.263652},{"c":89.75,"h":90.14,"l":89.73,"n":231,"o":89.73,"t":"2026-06-30T04:00:00Z","v":4496,"vw":89.921226},{"c":91.29,"h":91.79,"l":89.97,"n":476,"o":89.97,"t":"2026-07-01T04:00:00Z","v":29652,"vw":91.388429},{"c":91.9341,"h":92.57,"l":91.625,"n":532,"o":91.86,"t":"2026-07-02T04:00:00Z","v":29299,"vw":92.109119},{"c":92.8895,"h":93.05,"l":92.16,"n":538,"o":92.16,"t":"2026-07-06T04:00:00Z","v":12516,"vw":92.67711},{"c":92.9996,"h":93.94,"l":92.9996,"n":340,"o":93.51,"t":"2026-07-07T04:00:00Z","v":9888,"vw":93.277986},{"c":92.84,"h":93.36,"l":92.055,"n":275,"o":93.36,"t":"2026-07-08T04:00:00Z","v":13551,"vw":92.659873},{"c":92.8337,"h":92.855,"l":92.431,"n":287,"o":92.46,"t":"2026-07-09T04:00:00Z","v":16353,"vw":92.5828},{"c":92.3494,"h":93.05,"l":92.3494,"n":268,"o":92.64,"t":"2026-07-10T04:00:00Z","v":9048,"vw":92.925164},{"c":91.7765,"h":92.42,"l":91.73,"n":245,"o":91.73,"t":"2026-07-13T04:00:00Z","v":7116,"vw":92.16386},{"c":91.5489,"h":91.78,"l":91.28,"n":268,"o":91.31,"t":"2026-07-14T04:00:00Z","v":5036,"vw":91.379349},{"c":91.9802,"h":92.41,"l":91.92,"n":361,"o":91.92,"t":"2026-07-15T04:00:00Z","v":15480,"vw":92.09044},{"c":91.671,"h":92.0225,"l":91.671,"n":244,"o":91.85,"t":"2026-07-16T04:00:00Z","v":3403,"vw":91.919942},{"c":91.2084,"h":91.305,"l":90.83,"n":305,"o":90.83,"t":"2026-07-17T04:00:00Z","v":6546,"vw":91.126563},{"c":91.61,"h":92.44,"l":91.5,"n":370,"o":91.5,"t":"2026-07-20T04:00:00Z","v":4637,"vw":91.753632},{"c":91.24,"h":91.84,"l":91.11,"n":351,"o":91.84,"t":"2026-07-21T04:00:00Z","v":32120,"vw":91.288485},{"c":89.54,"h":90.39,"l":89.54,"n":214,"o":90.39,"t":"2026-07-22T04:00:00Z","v":7916,"vw":90.025264},{"c":88.5386,"h":88.8,"l":88.065,"n":237,"o":88.8,"t":"2026-07-23T04:00:00Z","v":8560,"vw":88.506166},{"c":88.8377,"h":89.37,"l":88.54,"n":262,"o":88.69,"t":"2026-07-24T04:00:00Z","v":10273,"vw":88.899561},{"c":92.0078,"h":92.07,"l":91.15,"n":394,"o":91.15,"t":"2026-07-27T04:00:00Z","v":22246,"vw":91.714083},{"c":94.0075,"h":94.18,"l":92.81,"n":459,"o":93.05,"t":"2026-07-28T04:00:00Z","v":40504,"vw":93.522248},{"c":96.46,"h":97.22,"l":95.48,"n":413,"o":96.34,"t":"2026-07-29T04:00:00Z","v":29841,"vw":96.461503},{"c":97.26,"h":97.3078,"l":96.29,"n":424,"o":97,"t":"2026-07-30T04:00:00Z","v":29252,"vw":96.940438},{"c":94.1906,"h":94.84,"l":93.39,"n":405,"o":94.84,"t":"2026-07-31T04:00:00Z","v":26517,"vw":94.016705},{"c":94.5564,"h":94.91,"l":94.28,"n":324,"o":94.28,"t":"2026-08-03T04:00:00Z","v":9831,"vw":94.543573},{"c":95.33,"h":95.35,"l":94.34,"n":276,"o":94.34,"t":"2026-08-04T04:00:00Z","v":36780,"vw":95.271356},{"c":93.99,"h":94.915,"l":93.865,"n":326,"o":94.9,"t":"2026-08-05T04:00:00Z","v":18992,"vw":94.550358},{"c":96.3034,"h":96.57,"l":95.86,"n":344,"o":95.86,"t":"2026-08-06T04:00:00Z","v":17476,"vw":96.099023},{"c":99.33,"h":99.34,"l":98.11,"n":499,"o":98.11,"t":"2026-08-07T04:00:00Z","v":31069,"vw":98.745906},{"c":99.6,"h":99.88,"l":99.41,"n":518,"o":99.41,"t":"2026-08-10T04:00:00Z","v":13283,"vw":99.692928},{"c":99.1,"h":99.4752,"l":98.86,"n":247,"o":99.24,"t":"2026-08-11T04:00:00Z","v":10235,"vw":99.117956},{"c":97.9684,"h":98.62,"l":97.85,"n":474,"o":98.47,"t":"2026-08-12T04:00:00Z","v":25168,"vw":98.029677},{"c":97.46,"h":97.48,"l":96.78,"n":347,"o":97.11,"t":"2026-08-13T04:00:00Z","v":37713,"vw":97.112468},{"c":99.78,"h":99.92,"l":99.19,"n":458,"o":99.19,"t":"2026-08-14T04:00:00Z","v":16181,"vw":99.743747},{"c":98.01,"h":98.71,"l":97.804,"n":314,"o":98.61,"t":"2026-08-17T04:00:00Z","v":10120,"vw":98.503508},{"c":97.69,"h":98.21,"l":97.44,"n":294,"o":97.74,"t":"2026-08-18T04:00:00Z","v":15035,"vw":97.87082},{"c":98.3785,"h":98.805,"l":98.01,"n":264,"o":98.26,"t":"2026-08-19T04:00:00Z","v":9628,"vw":98.21795},{"c":97.58,"h":98,"l":97.34,"n":261,"o":98,"t":"2026-08-20T04:00:00Z","v":10468,"vw":97.596651},{"c":98.33,"h":98.675,"l":97.94,"n":249,"o":97.94,"t":"2026-08-21T04:00:00Z","v":4204,"vw":98.325211},{"c":98.08,"h":98.3699,"l":97.7,"n":547,"o":97.7,"t":"2026-08-24T04:00:00Z","v":16310,"vw":97.940802},{"c":98.4505,"h":98.5,"l":97.92,"n":254,"o":97.92,"t":"2026-08-25T04:00:00Z","v":4558,"vw":98.226447},{"c":97.21,"h":98,"l":97.21,"n":360,"o":97.59,"t":"2026-08-26T04:00:00Z","v":9300,"vw":97.788159},{"c":96.635,"h":96.72,"l":96.3301,"n":265,"o":96.5008,"t":"2026-08-27T04:00:00Z","v":9457,"vw":96.4774},{"c":97.74,"h":97.875,"l":97.085,"n":335,"o":97.48,"t":"2026-08-28T04:00:00Z","v":24130,"vw":97.599382},{"c":97.4003,"h":98.09,"l":97.06,"n":359,"o":98.09,"t":"2026-08-31T04:00:00Z","v":9970,"vw":97.222687},{"c":96.68,"h":97.115,"l":96.45,"n":323,"o":96.8,"t":"2026-09-01T04:00:00Z","v":14837,"vw":96.748334},{"c":96.21,"h":96.45,"l":95.84,"n":349,"o":95.89,"t":"2026-09-02T04:00:00Z","v":19599,"vw":96.150172},{"c":96.86,"h":97.03,"l":96.35,"n":347,"o":96.35,"t":"2026-09-03T04:00:00Z","v":17627,"vw":96.773952},{"c":97.88,"h":97.88,"l":97.39,"n":312,"o":97.4,"t":"2026-09-04T04:00:00Z","v":10835,"vw":97.612108},{"c":97.9,"h":98.49,"l":97.55,"n":279,"o":97.82,"t":"2026-09-08T04:00:00Z","v":4174,"vw":97.863851},{"c":96.06,"h":96.77,"l":95.95,"n":328,"o":96.6,"t":"2026-09-09T04:00:00Z","v":22883,"vw":96.282395},{"c":95.22,"h":95.61,"l":94.695,"n":596,"o":95.13,"t":"2026-09-10T04:00:00Z","v":13249,"vw":95.297391},{"c":97.22,"h":97.33,"l":96.53,"n":425,"o":96.53,"t":"2026-09-11T04:00:00Z","v":14989,"vw":97.070925},{"c":99.26,"h":99.36,"l":97.6853,"n":413,"o":97.93,"t":"2026-09-14T04:00:00Z","v":16051,"vw":98.68349},{"c":97.97,"h":98.65,"l":97.815,"n":560,"o":98.65,"t":"2026-09-15T04:00:00Z","v":22623,"vw":98.060447},{"c":96.5609,"h":97.74,"l":96.44,"n":301,"o":97.24,"t":"2026-09-16T04:00:00Z","v":16423,"vw":97.096473},{"c":97.63,"h":98,"l":97.5,"n":206,"o":97.79,"t":"2026-09-17T04:00:00Z","v":6284,"vw":97.693396},{"c":96.8,"h":97.13,"l":96.37,"n":310,"o":97.13,"t":"2026-09-18T04:00:00Z","v":9955,"vw":96.556388},{"c":98.44,"h":98.6,"l":97.52,"n":253,"o":98.15,"t":"2026-09-21T04:00:00Z","v":4452,"vw":98.338525},{"c":99.04,"h":99.31,"l":98.825,"n":420,"o":99.31,"t":"2026-09-22T04:00:00Z","v":23043,"vw":99.030078},{"c":97.7821,"h":97.96,"l":97.54,"n":549,"o":97.95,"t":"2026-09-23T04:00:00Z","v":17589,"vw":97.74119},{"c":97.1472,"h":97.85,"l":97.09,"n":269,"o":97.61,"t":"2026-09-24T04:00:00Z","v":6941,"vw":97.564161},{"c":96.32,"h":96.92,"l":96.2,"n":293,"o":96.92,"t":"2026-09-25T04:00:00Z","v":9955,"vw":96.351526},{"c":96.0051,"h":96.61,"l":95.92,"n":318,"o":96.14,"t":"2026-09-28T04:00:00Z","v":6878,"vw":96.150934},{"c":95.7863,"h":95.88,"l":95.58,"n":198,"o":95.79,"t":"2026-09-29T04:00:00Z","v":3411,"vw":95.688939},{"c":96.5103,"h":97.13,"l":96.27,"n":260,"o":96.27,"t":"2026-09-30T04:00:00Z","v":11235,"vw":96.568221},{"c":97.17,"h":97.28,"l":96.74,"n":252,"o":97.11,"t":"2026-10-01T04:00:00Z","v":11197,"vw":97.063005},{"c":97.5456,"h":97.5456,"l":96.92,"n":305,"o":97.3,"t":"2026-10-02T04:00:00Z","v":16314,"vw":97.345366},{"c":98.22,"h":98.33,"l":97.27,"n":452,"o":97.27,"t":"2026-10-05T04:00:00Z","v":11116,"vw":97.867737},{"c":97.64,"h":97.845,"l":97.403,"n":231,"o":97.63,"t":"2026-10-06T04:00:00Z","v":5879,"vw":97.701106},{"c":97.32,"h":97.5883,"l":96.78,"n":256,"o":96.87,"t":"2026-10-07T04:00:00Z","v":7224,"vw":97.04755},{"c":97.5,"h":97.5,"l":96.79,"n":266,"o":96.82,"t":"2026-10-08T04:00:00Z","v":13664,"vw":97.17175},{"c":100.11,"h":100.24,"l":98.58,"n":372,"o":98.58,"t":"2026-10-09T04:00:00Z","v":16790,"vw":99.862567},{"c":100.35,"h":100.35,"l":99.87,"n":441,"o":99.87,"t":"2026-10-12T04:00:00Z","v":18169,"vw":100.065929},{"c":100.4298,"h":100.965,"l":100.24,"n":262,"o":100.51,"t":"2026-10-13T04:00:00Z","v":17726,"vw":100.620648},{"c":99.0924,"h":100.27,"l":98.91,"n":266,"o":100.27,"t":"2026-10-14T04:00:00Z","v":15317,"vw":99.615059},{"c":101.5813,"h":101.71,"l":99.49,"n":359,"o":99.49,"t":"2026-10-15T04:00:00Z","v":16077,"vw":100.860933},{"c":100.7594,"h":102.48,"l":100.59,"n":524,"o":102.32,"t":"2026-10-16T04:00:00Z","v":10313,"vw":101.518311},{"c":100.48,"h":101.3058,"l":100.475,"n":361,"o":101.17,"t":"2026-10-19T04:00:00Z","v":12525,"vw":100.675896},{"c":102.15,"h":102.15,"l":100.91,"n":317,"o":100.91,"t":"2026-10-20T04:00:00Z","v":13836,"vw":101.729088},{"c":101.6,"h":101.91,"l":101.18,"n":348,"o":101.43,"t":"2026-10-21T04:00:00Z","v":16747,"vw":101.4927},{"c":100.64,"h":100.81,"l":100.33,"n":477,"o":100.77,"t":"2026-10-22T04:00:00Z","v":29118,"vw":100.564443}],"volatilityBars":[{"c":97.52,"h":98.15,"l":97.52,"n":24,"o":98.15,"t":"2026-09-21T13:30:00Z","v":411,"vw":97.947428},{"c":97.6,"h":97.6,"l":97.6,"n":2,"o":97.6,"t":"2026-09-21T13:45:00Z","v":146,"vw":97.6},{"c":97.94,"h":97.94,"l":97.94,"n":1,"o":97.94,"t":"2026-09-21T14:15:00Z","v":110,"vw":97.94},{"c":98.365,"h":98.365,"l":98.365,"n":1,"o":98.365,"t":"2026-09-21T19:00:00Z","v":150,"vw":98.365},{"c":98.47,"h":98.6,"l":98.47,"n":21,"o":98.6,"t":"2026-09-21T19:45:00Z","v":1696,"vw":98.545},{"c":98.44,"h":98.44,"l":98.44,"n":5,"o":98.44,"t":"2026-09-21T20:00:00Z","v":180,"vw":98.44},{"c":99.31,"h":99.31,"l":99.31,"n":2,"o":99.31,"t":"2026-09-22T13:45:00Z","v":400,"vw":99.31},{"c":99.1469,"h":99.1469,"l":99.1469,"n":3,"o":99.1469,"t":"2026-09-22T14:00:00Z","v":510,"vw":99.1469},{"c":98.92,"h":98.93,"l":98.83,"n":10,"o":98.93,"t":"2026-09-22T14:30:00Z","v":506,"vw":98.902906},{"c":98.895,"h":98.9,"l":98.825,"n":7,"o":98.825,"t":"2026-09-22T14:45:00Z","v":1805,"vw":98.875},{"c":98.92,"h":98.92,"l":98.915,"n":5,"o":98.915,"t":"2026-09-22T16:30:00Z","v":519,"vw":98.918},{"c":98.88,"h":98.99,"l":98.88,"n":16,"o":98.97,"t":"2026-09-22T17:30:00Z","v":2413,"vw":98.919765},{"c":98.965,"h":99.005,"l":98.965,"n":2,"o":99.005,"t":"2026-09-22T18:30:00Z","v":200,"vw":98.985},{"c":99.145,"h":99.145,"l":99.12,"n":11,"o":99.12,"t":"2026-09-22T19:30:00Z","v":1605,"vw":99.13375},{"c":99.02,"h":99.15,"l":99.02,"n":77,"o":99.15,"t":"2026-09-22T19:45:00Z","v":5723,"vw":99.086994},{"c":99.04,"h":99.04,"l":99.04,"n":4,"o":99.04,"t":"2026-09-22T20:00:00Z","v":7142,"vw":99.04},{"c":97.95,"h":97.95,"l":97.95,"n":8,"o":97.95,"t":"2026-09-23T13:30:00Z","v":759,"vw":97.95},{"c":97.77,"h":97.77,"l":97.74,"n":7,"o":97.74,"t":"2026-09-23T13:45:00Z","v":415,"vw":97.7625},{"c":97.65,"h":97.74,"l":97.65,"n":7,"o":97.74,"t":"2026-09-23T14:00:00Z","v":332,"vw":97.698716},{"c":97.66,"h":97.66,"l":97.66,"n":2,"o":97.66,"t":"2026-09-23T14:30:00Z","v":110,"vw":97.66},{"c":97.87,"h":97.87,"l":97.87,"n":30,"o":97.87,"t":"2026-09-23T15:00:00Z","v":1088,"vw":97.87},{"c":97.87,"h":97.87,"l":97.86,"n":6,"o":97.86,"t":"2026-09-23T15:15:00Z","v":454,"vw":97.865},{"c":97.7319,"h":97.7319,"l":97.7319,"n":3,"o":97.7319,"t":"2026-09-23T16:00:00Z","v":122,"vw":97.7319},{"c":97.77,"h":97.77,"l":97.77,"n":5,"o":97.77,"t":"2026-09-23T16:15:00Z","v":520,"vw":97.77},{"c":97.78,"h":97.78,"l":97.78,"n":2,"o":97.78,"t":"2026-09-23T16:45:00Z","v":125,"vw":97.78},{"c":97.55,"h":97.6625,"l":97.54,"n":25,"o":97.64,"t":"2026-09-23T17:00:00Z","v":1411,"vw":97.620278},{"c":97.75,"h":97.75,"l":97.5804,"n":52,"o":97.5804,"t":"2026-09-23T17:15:00Z","v":4624,"vw":97.645428},{"c":97.9,"h":97.9,"l":97.715,"n":16,"o":97.715,"t":"2026-09-23T17:30:00Z","v":2499,"vw":97.777174},{"c":97.96,"h":97.96,"l":97.96,"n":2,"o":97.96,"t":"2026-09-23T18:15:00Z","v":101,"vw":97.96},{"c":97.82,"h":97.85,"l":97.82,"n":8,"o":97.85,"t":"2026-09-23T19:00:00Z","v":927,"vw":97.826573},{"c":97.885,"h":97.885,"l":97.885,"n":2,"o":97.885,"t":"2026-09-23T19:15:00Z","v":102,"vw":97.885},{"c":97.68,"h":97.7,"l":97.68,"n":25,"o":97.69,"t":"2026-09-23T19:45:00Z","v":827,"vw":97.69},{"c":97.61,"h":97.61,"l":97.61,"n":9,"o":97.61,"t":"2026-09-24T13:30:00Z","v":162,"vw":97.61},{"c":97.51,"h":97.51,"l":97.51,"n":3,"o":97.51,"t":"2026-09-24T14:00:00Z","v":259,"vw":97.51},{"c":97.4755,"h":97.4755,"l":97.4755,"n":1,"o":97.4755,"t":"2026-09-24T14:30:00Z","v":100,"vw":97.4755},{"c":97.56,"h":97.56,"l":97.56,"n":1,"o":97.56,"t":"2026-09-24T14:45:00Z","v":1344,"vw":97.56},{"c":97.31,"h":97.49,"l":97.31,"n":5,"o":97.49,"t":"2026-09-24T15:00:00Z","v":217,"vw":97.4},{"c":97.61,"h":97.61,"l":97.61,"n":11,"o":97.61,"t":"2026-09-24T16:15:00Z","v":2148,"vw":97.61},{"c":97.85,"h":97.85,"l":97.85,"n":5,"o":97.85,"t":"2026-09-24T16:45:00Z","v":180,"vw":97.85},{"c":97.7302,"h":97.7302,"l":97.7302,"n":1,"o":97.7302,"t":"2026-09-24T17:30:00Z","v":158,"vw":97.7302},{"c":97.49,"h":97.49,"l":97.49,"n":2,"o":97.49,"t":"2026-09-24T18:00:00Z","v":151,"vw":97.49},{"c":97.09,"h":97.15,"l":97.09,"n":14,"o":97.15,"t":"2026-09-24T19:45:00Z","v":392,"vw":97.12},{"c":96.92,"h":96.92,"l":96.92,"n":14,"o":96.92,"t":"2026-09-25T13:30:00Z","v":407,"vw":96.92},{"c":96.34,"h":96.36,"l":96.34,"n":13,"o":96.34,"t":"2026-09-25T14:00:00Z","v":3776,"vw":96.340556},{"c":96.2,"h":96.2,"l":96.2,"n":2,"o":96.2,"t":"2026-09-25T14:15:00Z","v":101,"vw":96.2},{"c":96.3707,"h":96.3707,"l":96.3707,"n":2,"o":96.3707,"t":"2026-09-25T18:30:00Z","v":114,"vw":96.3707},{"c":96.335,"h":96.335,"l":96.335,"n":2,"o":96.335,"t":"2026-09-25T19:00:00Z","v":103,"vw":96.335},{"c":96.265,"h":96.265,"l":96.265,"n":1,"o":96.265,"t":"2026-09-25T19:30:00Z","v":289,"vw":96.265},{"c":96.35,"h":96.35,"l":96.35,"n":4,"o":96.35,"t":"2026-09-25T19:45:00Z","v":248,"vw":96.35},{"c":96.32,"h":96.32,"l":96.32,"n":3,"o":96.32,"t":"2026-09-25T20:00:00Z","v":3036,"vw":96.32},{"c":96.04,"h":96.14,"l":96.04,"n":21,"o":96.14,"t":"2026-09-28T13:30:00Z","v":523,"vw":96.117728},{"c":96.345,"h":96.345,"l":96.345,"n":1,"o":96.345,"t":"2026-09-28T14:15:00Z","v":186,"vw":96.345},{"c":96.17,"h":96.17,"l":96.17,"n":7,"o":96.17,"t":"2026-09-28T14:45:00Z","v":250,"vw":96.17},{"c":96.08,"h":96.08,"l":96.08,"n":4,"o":96.08,"t":"2026-09-28T15:30:00Z","v":270,"vw":96.08},{"c":96.09,"h":96.09,"l":96.09,"n":2,"o":96.09,"t":"2026-09-28T15:45:00Z","v":102,"vw":96.09},{"c":96.14,"h":96.14,"l":96.14,"n":6,"o":96.14,"t":"2026-09-28T16:00:00Z","v":430,"vw":96.14},{"c":96.41,"h":96.41,"l":96.14,"n":5,"o":96.14,"t":"2026-09-28T16:15:00Z","v":491,"vw":96.32},{"c":96.61,"h":96.61,"l":96.61,"n":2,"o":96.61,"t":"2026-09-28T17:00:00Z","v":200,"vw":96.61},{"c":96,"h":96,"l":96,"n":3,"o":96,"t":"2026-09-28T19:15:00Z","v":145,"vw":96},{"c":96,"h":96,"l":95.99,"n":22,"o":96,"t":"2026-09-28T19:30:00Z","v":894,"vw":95.994915},{"c":95.92,"h":96.1,"l":95.92,"n":10,"o":96.09,"t":"2026-09-28T19:45:00Z","v":730,"vw":96.038333},{"c":95.79,"h":95.79,"l":95.79,"n":3,"o":95.79,"t":"2026-09-29T13:30:00Z","v":124,"vw":95.79},{"c":95.7738,"h":95.7738,"l":95.7738,"n":1,"o":95.7738,"t":"2026-09-29T14:00:00Z","v":100,"vw":95.7738},{"c":95.88,"h":95.88,"l":95.88,"n":2,"o":95.88,"t":"2026-09-29T14:45:00Z","v":185,"vw":95.88},{"c":95.58,"h":95.58,"l":95.58,"n":2,"o":95.58,"t":"2026-09-29T16:00:00Z","v":107,"vw":95.58},{"c":95.63,"h":95.64,"l":95.63,"n":2,"o":95.64,"t":"2026-09-29T18:15:00Z","v":600,"vw":95.631667},{"c":95.73,"h":95.73,"l":95.73,"n":3,"o":95.73,"t":"2026-09-29T19:45:00Z","v":224,"vw":95.73},{"c":96.7,"h":96.7,"l":96.61,"n":4,"o":96.61,"t":"2026-09-30T11:00:00Z","v":626,"vw":96.655},{"c":97.02,"h":97.02,"l":96.99,"n":4,"o":96.99,"t":"2026-09-30T12:30:00Z","v":618,"vw":96.995689},{"c":96.27,"h":96.27,"l":96.27,"n":13,"o":96.27,"t":"2026-09-30T13:30:00Z","v":1531,"vw":96.27},{"c":97.13,"h":97.13,"l":96.84,"n":6,"o":96.84,"t":"2026-09-30T14:00:00Z","v":557,"vw":97.0575},{"c":96.68,"h":96.7,"l":96.68,"n":4,"o":96.7,"t":"2026-09-30T14:30:00Z","v":215,"vw":96.690141},{"c":96.63,"h":96.83,"l":96.63,"n":3,"o":96.83,"t":"2026-09-30T15:00:00Z","v":308,"vw":96.764853},{"c":96.59,"h":96.59,"l":96.59,"n":2,"o":96.59,"t":"2026-09-30T15:15:00Z","v":106,"vw":96.59},{"c":96.84,"h":96.84,"l":96.66,"n":6,"o":96.66,"t":"2026-09-30T16:15:00Z","v":500,"vw":96.724615},{"c":96.79,"h":96.79,"l":96.79,"n":1,"o":96.79,"t":"2026-09-30T17:00:00Z","v":108,"vw":96.79},{"c":96.72,"h":96.72,"l":96.72,"n":2,"o":96.72,"t":"2026-09-30T17:45:00Z","v":120,"vw":96.72},{"c":96.61,"h":96.61,"l":96.61,"n":2,"o":96.61,"t":"2026-09-30T18:00:00Z","v":106,"vw":96.61},{"c":96.555,"h":96.555,"l":96.555,"n":3,"o":96.555,"t":"2026-09-30T18:30:00Z","v":106,"vw":96.555},{"c":96.63,"h":96.63,"l":96.63,"n":2,"o":96.63,"t":"2026-09-30T18:45:00Z","v":196,"vw":96.63},{"c":96.615,"h":96.615,"l":96.615,"n":2,"o":96.615,"t":"2026-09-30T19:15:00Z","v":101,"vw":96.615},{"c":96.63,"h":96.63,"l":96.55,"n":18,"o":96.55,"t":"2026-09-30T19:45:00Z","v":1894,"vw":96.612334},{"c":97.11,"h":97.12,"l":97.11,"n":6,"o":97.11,"t":"2026-10-01T13:30:00Z","v":3901,"vw":97.110641},{"c":96.94,"h":97.23,"l":96.94,"n":14,"o":96.99,"t":"2026-10-01T14:00:00Z","v":723,"vw":97.023622},{"c":97.07,"h":97.07,"l":97.07,"n":2,"o":97.07,"t":"2026-10-01T14:15:00Z","v":1000,"vw":97.07},{"c":96.74,"h":96.74,"l":96.74,"n":1,"o":96.74,"t":"2026-10-01T15:15:00Z","v":100,"vw":96.74},{"c":96.79,"h":96.86,"l":96.79,"n":7,"o":96.86,"t":"2026-10-01T15:30:00Z","v":809,"vw":96.80625},{"c":96.99,"h":96.99,"l":96.97,"n":7,"o":96.98,"t":"2026-10-01T16:15:00Z","v":1225,"vw":96.985102},{"c":96.96,"h":96.96,"l":96.96,"n":1,"o":96.96,"t":"2026-10-01T16:45:00Z","v":136,"vw":96.96},{"c":97.28,"h":97.28,"l":97.26,"n":10,"o":97.27,"t":"2026-10-01T17:30:00Z","v":908,"vw":97.2675},{"c":96.93,"h":96.93,"l":96.93,"n":2,"o":96.93,"t":"2026-10-01T18:00:00Z","v":300,"vw":96.93},{"c":97.11,"h":97.11,"l":97.11,"n":2,"o":97.11,"t":"2026-10-01T18:15:00Z","v":364,"vw":97.11},{"c":97.135,"h":97.135,"l":97.135,"n":1,"o":97.135,"t":"2026-10-01T19:30:00Z","v":341,"vw":97.135},{"c":97.17,"h":97.17,"l":97.17,"n":4,"o":97.17,"t":"2026-10-01T20:00:00Z","v":126,"vw":97.17},{"c":97.07,"h":97.51,"l":97.06,"n":48,"o":97.3,"t":"2026-10-02T13:30:00Z","v":7090,"vw":97.350273},{"c":97.37,"h":97.37,"l":97.37,"n":2,"o":97.37,"t":"2026-10-02T14:00:00Z","v":110,"vw":97.37},{"c":97.37,"h":97.37,"l":97.37,"n":1,"o":97.37,"t":"2026-10-02T14:45:00Z","v":400,"vw":97.37},{"c":96.92,"h":96.92,"l":96.92,"n":9,"o":96.92,"t":"2026-10-02T15:45:00Z","v":1139,"vw":96.92},{"c":97.01,"h":97.21,"l":97.01,"n":4,"o":97.17,"t":"2026-10-02T16:45:00Z","v":1200,"vw":97.163333},{"c":97.36,"h":97.36,"l":97.36,"n":2,"o":97.36,"t":"2026-10-02T18:00:00Z","v":150,"vw":97.36},{"c":97.45,"h":97.45,"l":97.43,"n":7,"o":97.43,"t":"2026-10-02T18:30:00Z","v":616,"vw":97.446667},{"c":97.5,"h":97.5,"l":97.49,"n":11,"o":97.49,"t":"2026-10-02T19:15:00Z","v":3468,"vw":97.498824},{"c":97.43,"h":97.52,"l":97.43,"n":6,"o":97.52,"t":"2026-10-02T19:45:00Z","v":523,"vw":97.484217},{"c":97.27,"h":97.27,"l":97.27,"n":22,"o":97.27,"t":"2026-10-05T13:30:00Z","v":971,"vw":97.27},{"c":97.89,"h":97.89,"l":97.76,"n":9,"o":97.76,"t":"2026-10-05T13:45:00Z","v":441,"vw":97.825},{"c":97.9099,"h":97.9099,"l":97.9099,"n":1,"o":97.9099,"t":"2026-10-05T14:00:00Z","v":500,"vw":97.9099},{"c":97.78,"h":97.78,"l":97.78,"n":2,"o":97.78,"t":"2026-10-05T14:15:00Z","v":110,"vw":97.78},{"c":97.9,"h":97.9,"l":97.82,"n":8,"o":97.82,"t":"2026-10-05T14:30:00Z","v":994,"vw":97.850408},{"c":98.025,"h":98.025,"l":97.9,"n":5,"o":97.9,"t":"2026-10-05T14:45:00Z","v":515,"vw":97.95385},{"c":97.9,"h":97.97,"l":97.9,"n":2,"o":97.97,"t":"2026-10-05T15:00:00Z","v":200,"vw":97.935},{"c":97.95,"h":97.95,"l":97.89,"n":6,"o":97.92,"t":"2026-10-05T15:15:00Z","v":418,"vw":97.925},{"c":98.02,"h":98.02,"l":97.93,"n":5,"o":97.93,"t":"2026-10-05T15:30:00Z","v":308,"vw":97.97},{"c":97.95,"h":97.98,"l":97.95,"n":3,"o":97.98,"t":"2026-10-05T15:45:00Z","v":300,"vw":97.966667},{"c":97.88,"h":98.02,"l":97.88,"n":14,"o":98.02,"t":"2026-10-05T16:00:00Z","v":683,"vw":97.939574},{"c":97.88,"h":97.89,"l":97.87,"n":3,"o":97.89,"t":"2026-10-05T16:15:00Z","v":300,"vw":97.88},{"c":98.03,"h":98.03,"l":97.89,"n":8,"o":97.89,"t":"2026-10-05T16:45:00Z","v":319,"vw":97.96},{"c":98.23,"h":98.23,"l":98.02,"n":8,"o":98.02,"t":"2026-10-05T17:45:00Z","v":515,"vw":98.1625},{"c":98.23,"h":98.23,"l":98.23,"n":3,"o":98.23,"t":"2026-10-05T18:15:00Z","v":112,"vw":98.23},{"c":98.26,"h":98.26,"l":98.26,"n":2,"o":98.26,"t":"2026-10-05T18:45:00Z","v":112,"vw":98.26},{"c":98.33,"h":98.33,"l":98.215,"n":139,"o":98.2208,"t":"2026-10-05T19:45:00Z","v":1865,"vw":98.245483},{"c":98.22,"h":98.22,"l":98.22,"n":4,"o":98.22,"t":"2026-10-05T20:00:00Z","v":134,"vw":98.22},{"c":97.403,"h":97.63,"l":97.403,"n":12,"o":97.63,"t":"2026-10-06T13:30:00Z","v":529,"vw":97.571716},{"c":97.64,"h":97.64,"l":97.64,"n":2,"o":97.64,"t":"2026-10-06T13:45:00Z","v":124,"vw":97.64},{"c":97.8329,"h":97.845,"l":97.8329,"n":3,"o":97.845,"t":"2026-10-06T14:45:00Z","v":636,"vw":97.841951},{"c":97.66,"h":97.66,"l":97.64,"n":6,"o":97.64,"t":"2026-10-06T15:15:00Z","v":528,"vw":97.650753},{"c":97.7551,"h":97.7551,"l":97.7551,"n":3,"o":97.7551,"t":"2026-10-06T15:30:00Z","v":444,"vw":97.7551},{"c":97.8238,"h":97.8238,"l":97.8238,"n":1,"o":97.8238,"t":"2026-10-06T16:00:00Z","v":150,"vw":97.8238},{"c":97.72,"h":97.72,"l":97.72,"n":2,"o":97.72,"t":"2026-10-06T16:15:00Z","v":454,"vw":97.72},{"c":97.73,"h":97.73,"l":97.68,"n":3,"o":97.68,"t":"2026-10-06T16:45:00Z","v":632,"vw":97.714193},{"c":97.53,"h":97.7107,"l":97.53,"n":7,"o":97.7107,"t":"2026-10-06T19:00:00Z","v":381,"vw":97.59597},{"c":97.7133,"h":97.7145,"l":97.7133,"n":2,"o":97.7145,"t":"2026-10-06T19:30:00Z","v":374,"vw":97.714109},{"c":97.63,"h":97.655,"l":97.63,"n":3,"o":97.655,"t":"2026-10-06T19:45:00Z","v":414,"vw":97.637225},{"c":97.64,"h":97.64,"l":97.64,"n":4,"o":97.64,"t":"2026-10-06T20:00:00Z","v":104,"vw":97.64},{"c":97.01,"h":97.51,"l":96.78,"n":19,"o":96.87,"t":"2026-10-07T13:30:00Z","v":1573,"vw":97.022908},{"c":96.9,"h":96.92,"l":96.9,"n":7,"o":96.92,"t":"2026-10-07T14:00:00Z","v":2110,"vw":96.900952},{"c":96.89,"h":96.89,"l":96.89,"n":5,"o":96.89,"t":"2026-10-07T14:45:00Z","v":368,"vw":96.89},{"c":96.995,"h":96.995,"l":96.995,"n":1,"o":96.995,"t":"2026-10-07T15:30:00Z","v":102,"vw":96.995},{"c":97.022,"h":97.022,"l":97.022,"n":1,"o":97.022,"t":"2026-10-07T16:30:00Z","v":110,"vw":97.022},{"c":97.1479,"h":97.1479,"l":97.1479,"n":1,"o":97.1479,"t":"2026-10-07T16:45:00Z","v":110,"vw":97.1479},{"c":97.24,"h":97.24,"l":97.24,"n":1,"o":97.24,"t":"2026-10-07T17:15:00Z","v":116,"vw":97.24},{"c":97.5883,"h":97.5883,"l":97.5883,"n":3,"o":97.5883,"t":"2026-10-07T18:45:00Z","v":591,"vw":97.5883},{"c":97.41,"h":97.41,"l":97.41,"n":4,"o":97.41,"t":"2026-10-07T19:30:00Z","v":164,"vw":97.41},{"c":97.32,"h":97.32,"l":97.32,"n":6,"o":97.32,"t":"2026-10-07T20:00:00Z","v":109,"vw":97.32},{"c":96.82,"h":96.82,"l":96.82,"n":2,"o":96.82,"t":"2026-10-08T13:30:00Z","v":101,"vw":96.82},{"c":96.79,"h":96.79,"l":96.79,"n":1,"o":96.79,"t":"2026-10-08T14:00:00Z","v":100,"vw":96.79},{"c":96.94,"h":97.01,"l":96.94,"n":5,"o":97.01,"t":"2026-10-08T14:15:00Z","v":1113,"vw":96.997273},{"c":96.94,"h":96.94,"l":96.94,"n":6,"o":96.94,"t":"2026-10-08T15:00:00Z","v":306,"vw":96.94},{"c":97.01,"h":97.02,"l":97.01,"n":3,"o":97.02,"t":"2026-10-08T15:45:00Z","v":270,"vw":97.015},{"c":97.11,"h":97.11,"l":97.11,"n":1,"o":97.11,"t":"2026-10-08T16:30:00Z","v":630,"vw":97.11},{"c":97.25,"h":97.32,"l":97.135,"n":8,"o":97.17,"t":"2026-10-08T17:00:00Z","v":1477,"vw":97.203216},{"c":97.3,"h":97.32,"l":97.3,"n":5,"o":97.32,"t":"2026-10-08T17:15:00Z","v":340,"vw":97.306667},{"c":97.37,"h":97.37,"l":97.37,"n":4,"o":97.37,"t":"2026-10-08T17:30:00Z","v":304,"vw":97.37},{"c":97.3,"h":97.3,"l":97.25,"n":27,"o":97.3,"t":"2026-10-08T17:45:00Z","v":1583,"vw":97.292614},{"c":97.27,"h":97.27,"l":96.99,"n":19,"o":96.99,"t":"2026-10-08T18:00:00Z","v":4146,"vw":97.190496},{"c":97.0637,"h":97.0637,"l":97.0637,"n":1,"o":97.0637,"t":"2026-10-08T18:15:00Z","v":600,"vw":97.0637},{"c":97.11,"h":97.11,"l":97.11,"n":3,"o":97.11,"t":"2026-10-08T18:45:00Z","v":270,"vw":97.11},{"c":97.33,"h":97.33,"l":97.33,"n":6,"o":97.33,"t":"2026-10-08T19:15:00Z","v":517,"vw":97.33},{"c":97.23,"h":97.23,"l":97.23,"n":11,"o":97.23,"t":"2026-10-08T19:45:00Z","v":362,"vw":97.23},{"c":97.5,"h":97.5,"l":97.5,"n":6,"o":97.5,"t":"2026-10-08T20:00:00Z","v":122,"vw":97.5},{"c":99.2,"h":99.2,"l":98.58,"n":9,"o":98.58,"t":"2026-10-09T13:30:00Z","v":571,"vw":98.690124},{"c":99.55,"h":99.55,"l":99.36,"n":6,"o":99.49,"t":"2026-10-09T13:45:00Z","v":601,"vw":99.5},{"c":99.75,"h":99.75,"l":99.62,"n":35,"o":99.71,"t":"2026-10-09T14:00:00Z","v":4219,"vw":99.725897},{"c":99.655,"h":99.655,"l":99.655,"n":2,"o":99.655,"t":"2026-10-09T14:15:00Z","v":101,"vw":99.655},{"c":99.61,"h":99.61,"l":99.61,"n":11,"o":99.61,"t":"2026-10-09T14:45:00Z","v":185,"vw":99.61},{"c":99.95,"h":99.95,"l":99.95,"n":3,"o":99.95,"t":"2026-10-09T15:45:00Z","v":102,"vw":99.95},{"c":99.94,"h":99.94,"l":99.94,"n":3,"o":99.94,"t":"2026-10-09T16:00:00Z","v":130,"vw":99.94},{"c":99.99,"h":99.99,"l":99.82,"n":4,"o":99.82,"t":"2026-10-09T17:45:00Z","v":2003,"vw":99.973},{"c":99.98,"h":100.01,"l":99.98,"n":38,"o":100.01,"t":"2026-10-09T18:00:00Z","v":3293,"vw":100.008214},{"c":100.01,"h":100.01,"l":100.01,"n":5,"o":100.01,"t":"2026-10-09T19:00:00Z","v":144,"vw":100.01},{"c":99.8669,"h":99.8669,"l":99.8669,"n":1,"o":99.8669,"t":"2026-10-09T19:30:00Z","v":534,"vw":99.8669},{"c":100.24,"h":100.24,"l":100.19,"n":45,"o":100.21,"t":"2026-10-09T19:45:00Z","v":2305,"vw":100.213434},{"c":100.11,"h":100.11,"l":100.11,"n":5,"o":100.11,"t":"2026-10-09T20:00:00Z","v":407,"vw":100.11},{"c":100.075,"h":100.1,"l":99.87,"n":33,"o":99.87,"t":"2026-10-12T13:30:00Z","v":866,"vw":99.952051},{"c":100.13,"h":100.13,"l":100.06,"n":48,"o":100.07,"t":"2026-10-12T13:45:00Z","v":3896,"vw":100.07761},{"c":100.02,"h":100.115,"l":100.02,"n":132,"o":100.115,"t":"2026-10-12T14:00:00Z","v":10007,"vw":100.072957},{"c":99.98,"h":100.03,"l":99.98,"n":5,"o":100.03,"t":"2026-10-12T14:30:00Z","v":402,"vw":100.005},{"c":100.06,"h":100.06,"l":100.06,"n":1,"o":100.06,"t":"2026-10-12T15:45:00Z","v":273,"vw":100.06},{"c":99.985,"h":99.985,"l":99.985,"n":1,"o":99.985,"t":"2026-10-12T17:00:00Z","v":554,"vw":99.985},{"c":100.31,"h":100.31,"l":100.31,"n":9,"o":100.31,"t":"2026-10-12T19:45:00Z","v":349,"vw":100.31},{"c":100.35,"h":100.35,"l":100.35,"n":4,"o":100.35,"t":"2026-10-12T20:00:00Z","v":125,"vw":100.35},{"c":100.88,"h":100.965,"l":100.51,"n":31,"o":100.51,"t":"2026-10-13T13:30:00Z","v":5422,"vw":100.874921},{"c":100.63,"h":100.77,"l":100.63,"n":2,"o":100.77,"t":"2026-10-13T13:45:00Z","v":1380,"vw":100.72942},{"c":100.37,"h":100.37,"l":100.37,"n":6,"o":100.37,"t":"2026-10-13T14:00:00Z","v":1063,"vw":100.37},{"c":100.56,"h":100.56,"l":100.55,"n":3,"o":100.55,"t":"2026-10-13T14:45:00Z","v":520,"vw":100.552},{"c":100.59,"h":100.64,"l":100.57,"n":9,"o":100.64,"t":"2026-10-13T15:15:00Z","v":2319,"vw":100.577175},{"c":100.46,"h":100.538,"l":100.46,"n":3,"o":100.538,"t":"2026-10-13T16:15:00Z","v":419,"vw":100.4795},{"c":100.4,"h":100.57,"l":100.4,"n":6,"o":100.57,"t":"2026-10-13T16:30:00Z","v":1007,"vw":100.445821},{"c":100.33,"h":100.33,"l":100.33,"n":1,"o":100.33,"t":"2026-10-13T17:00:00Z","v":500,"vw":100.33},{"c":100.24,"h":100.24,"l":100.24,"n":3,"o":100.24,"t":"2026-10-13T17:15:00Z","v":501,"vw":100.24},{"c":100.25,"h":100.25,"l":100.25,"n":5,"o":100.25,"t":"2026-10-13T17:45:00Z","v":404,"vw":100.25},{"c":100.36,"h":100.36,"l":100.36,"n":2,"o":100.36,"t":"2026-10-13T18:00:00Z","v":265,"vw":100.36},{"c":100.31,"h":100.32,"l":100.31,"n":2,"o":100.32,"t":"2026-10-13T18:30:00Z","v":700,"vw":100.315714},{"c":100.48,"h":100.515,"l":100.48,"n":2,"o":100.515,"t":"2026-10-13T18:45:00Z","v":417,"vw":100.494856},{"c":100.53,"h":100.53,"l":100.53,"n":2,"o":100.53,"t":"2026-10-13T19:30:00Z","v":300,"vw":100.53},{"c":100.47,"h":100.47,"l":100.47,"n":6,"o":100.47,"t":"2026-10-13T19:45:00Z","v":608,"vw":100.47},{"c":100.08,"h":100.27,"l":100.08,"n":15,"o":100.27,"t":"2026-10-14T13:30:00Z","v":5102,"vw":100.245388},{"c":99.38,"h":99.38,"l":99.29,"n":6,"o":99.38,"t":"2026-10-14T15:00:00Z","v":543,"vw":99.339816},{"c":99.6,"h":99.6,"l":99.51,"n":4,"o":99.51,"t":"2026-10-14T15:15:00Z","v":304,"vw":99.57},{"c":99.465,"h":99.465,"l":99.465,"n":1,"o":99.465,"t":"2026-10-14T15:30:00Z","v":101,"vw":99.465},{"c":99.28,"h":99.29,"l":99.28,"n":7,"o":99.28,"t":"2026-10-14T16:00:00Z","v":825,"vw":99.28375},{"c":99.29,"h":99.29,"l":99.29,"n":3,"o":99.29,"t":"2026-10-14T17:00:00Z","v":410,"vw":99.29},{"c":99.34,"h":99.34,"l":99.34,"n":1,"o":99.34,"t":"2026-10-14T17:15:00Z","v":135,"vw":99.34},{"c":99.26,"h":99.26,"l":99.26,"n":1,"o":99.26,"t":"2026-10-14T17:45:00Z","v":200,"vw":99.26},{"c":99.32,"h":99.32,"l":99.32,"n":4,"o":99.32,"t":"2026-10-14T18:00:00Z","v":136,"vw":99.32},{"c":99.3,"h":99.34,"l":99.29,"n":16,"o":99.34,"t":"2026-10-14T18:30:00Z","v":2579,"vw":99.300458},{"c":99.2014,"h":99.2014,"l":99.2014,"n":1,"o":99.2014,"t":"2026-10-14T18:45:00Z","v":205,"vw":99.2014},{"c":99.09,"h":99.09,"l":99.09,"n":3,"o":99.09,"t":"2026-10-14T19:30:00Z","v":1400,"vw":99.09},{"c":98.94,"h":98.99,"l":98.91,"n":15,"o":98.91,"t":"2026-10-14T19:45:00Z","v":1659,"vw":98.950552},{"c":100.23,"h":100.23,"l":99.49,"n":22,"o":99.49,"t":"2026-10-15T13:30:00Z","v":5333,"vw":100.183285},{"c":100.544,"h":100.544,"l":100.544,"n":1,"o":100.544,"t":"2026-10-15T14:00:00Z","v":100,"vw":100.544},{"c":100.52,"h":100.52,"l":100.52,"n":1,"o":100.52,"t":"2026-10-15T14:15:00Z","v":153,"vw":100.52},{"c":100.54,"h":100.54,"l":100.54,"n":1,"o":100.54,"t":"2026-10-15T14:30:00Z","v":100,"vw":100.54},{"c":100.61,"h":100.61,"l":100.61,"n":1,"o":100.61,"t":"2026-10-15T14:45:00Z","v":100,"vw":100.61},{"c":101.1,"h":101.1,"l":101.1,"n":2,"o":101.1,"t":"2026-10-15T15:00:00Z","v":900,"vw":101.1},{"c":101,"h":101,"l":101,"n":1,"o":101,"t":"2026-10-15T15:30:00Z","v":100,"vw":101},{"c":100.99,"h":101.01,"l":100.99,"n":6,"o":100.99,"t":"2026-10-15T16:30:00Z","v":658,"vw":101.003333},{"c":101.14,"h":101.14,"l":101.08,"n":12,"o":101.08,"t":"2026-10-15T17:00:00Z","v":866,"vw":101.106667},{"c":101.36,"h":101.36,"l":101.36,"n":5,"o":101.36,"t":"2026-10-15T18:30:00Z","v":300,"vw":101.36},{"c":101.325,"h":101.47,"l":101.325,"n":9,"o":101.47,"t":"2026-10-15T19:00:00Z","v":1176,"vw":101.451786},{"c":101.7,"h":101.71,"l":101.65,"n":38,"o":101.68,"t":"2026-10-15T19:45:00Z","v":3797,"vw":101.68438},{"c":102.48,"h":102.48,"l":102.32,"n":5,"o":102.32,"t":"2026-10-16T13:30:00Z","v":1320,"vw":102.439666},{"c":101.95,"h":101.95,"l":101.95,"n":2,"o":101.95,"t":"2026-10-16T14:00:00Z","v":516,"vw":101.95},{"c":101.5701,"h":101.5701,"l":101.5701,"n":2,"o":101.5701,"t":"2026-10-16T15:00:00Z","v":576,"vw":101.5701},{"c":101.46,"h":101.46,"l":101.46,"n":3,"o":101.46,"t":"2026-10-16T15:15:00Z","v":112,"vw":101.46},{"c":101.61,"h":101.61,"l":101.57,"n":6,"o":101.61,"t":"2026-10-16T15:30:00Z","v":373,"vw":101.596667},{"c":101.16,"h":101.3,"l":101.16,"n":6,"o":101.3,"t":"2026-10-16T16:00:00Z","v":399,"vw":101.26},{"c":101.035,"h":101.035,"l":101.035,"n":141,"o":101.035,"t":"2026-10-16T16:45:00Z","v":1338,"vw":101.035},{"c":101.17,"h":101.17,"l":101.17,"n":3,"o":101.17,"t":"2026-10-16T17:30:00Z","v":118,"vw":101.17},{"c":100.59,"h":100.59,"l":100.59,"n":4,"o":100.59,"t":"2026-10-16T18:15:00Z","v":1082,"vw":100.59},{"c":100.59,"h":100.59,"l":100.59,"n":4,"o":100.59,"t":"2026-10-16T19:00:00Z","v":141,"vw":100.59},{"c":100.7245,"h":100.7245,"l":100.7245,"n":2,"o":100.7245,"t":"2026-10-16T19:30:00Z","v":112,"vw":100.7245},{"c":100.93,"h":100.93,"l":100.93,"n":16,"o":100.93,"t":"2026-10-16T19:45:00Z","v":476,"vw":100.93},{"c":101.17,"h":101.17,"l":101.17,"n":16,"o":101.17,"t":"2026-10-19T13:30:00Z","v":191,"vw":101.17},{"c":100.7293,"h":101.3058,"l":100.57,"n":30,"o":101.3058,"t":"2026-10-19T14:00:00Z","v":1908,"vw":100.949993},{"c":100.715,"h":100.81,"l":100.715,"n":3,"o":100.81,"t":"2026-10-19T14:15:00Z","v":1350,"vw":100.722197},{"c":100.61,"h":100.64,"l":100.6,"n":14,"o":100.64,"t":"2026-10-19T14:30:00Z","v":3717,"vw":100.602064},{"c":100.78,"h":100.78,"l":100.78,"n":2,"o":100.78,"t":"2026-10-19T15:00:00Z","v":283,"vw":100.78},{"c":100.84,"h":100.84,"l":100.84,"n":1,"o":100.84,"t":"2026-10-19T15:15:00Z","v":100,"vw":100.84},{"c":100.62,"h":100.63,"l":100.62,"n":3,"o":100.63,"t":"2026-10-19T16:15:00Z","v":622,"vw":100.625},{"c":100.72,"h":100.72,"l":100.72,"n":7,"o":100.72,"t":"2026-10-19T16:45:00Z","v":299,"vw":100.72},{"c":100.64,"h":100.685,"l":100.64,"n":3,"o":100.685,"t":"2026-10-19T17:15:00Z","v":310,"vw":100.670484},{"c":100.52,"h":100.585,"l":100.52,"n":2,"o":100.585,"t":"2026-10-19T18:15:00Z","v":200,"vw":100.5525},{"c":100.475,"h":100.51,"l":100.475,"n":5,"o":100.51,"t":"2026-10-19T19:00:00Z","v":960,"vw":100.50615},{"c":101.32,"h":101.55,"l":100.91,"n":60,"o":100.91,"t":"2026-10-20T13:30:00Z","v":3614,"vw":101.308391},{"c":101.41,"h":101.41,"l":101.41,"n":2,"o":101.41,"t":"2026-10-20T14:00:00Z","v":239,"vw":101.41},{"c":102,"h":102,"l":101.81,"n":7,"o":101.81,"t":"2026-10-20T14:15:00Z","v":500,"vw":101.905},{"c":101.72,"h":101.72,"l":101.72,"n":1,"o":101.72,"t":"2026-10-20T15:30:00Z","v":359,"vw":101.72},{"c":101.97,"h":101.97,"l":101.8,"n":13,"o":101.8,"t":"2026-10-20T16:15:00Z","v":2634,"vw":101.927853},{"c":101.815,"h":101.815,"l":101.815,"n":2,"o":101.815,"t":"2026-10-20T17:15:00Z","v":101,"vw":101.815},{"c":101.895,"h":101.895,"l":101.895,"n":1,"o":101.895,"t":"2026-10-20T17:45:00Z","v":140,"vw":101.895},{"c":101.745,"h":101.75,"l":101.745,"n":2,"o":101.75,"t":"2026-10-20T18:15:00Z","v":400,"vw":101.7475},{"c":101.835,"h":101.835,"l":101.835,"n":6,"o":101.835,"t":"2026-10-20T18:45:00Z","v":597,"vw":101.835},{"c":102,"h":102,"l":102,"n":3,"o":102,"t":"2026-10-20T19:00:00Z","v":568,"vw":102},{"c":102.02,"h":102.02,"l":102.02,"n":1,"o":102.02,"t":"2026-10-20T19:15:00Z","v":140,"vw":102.02},{"c":101.84,"h":101.98,"l":101.84,"n":11,"o":101.95,"t":"2026-10-20T19:30:00Z","v":2038,"vw":101.957895},{"c":102.15,"h":102.15,"l":102.15,"n":4,"o":102.15,"t":"2026-10-20T20:00:00Z","v":298,"vw":102.15},{"c":101.4439,"h":101.4439,"l":101.43,"n":7,"o":101.43,"t":"2026-10-21T13:30:00Z","v":284,"vw":101.436674},{"c":101.87,"h":101.91,"l":101.53,"n":12,"o":101.53,"t":"2026-10-21T13:45:00Z","v":778,"vw":101.804056},{"c":101.44,"h":101.45,"l":101.44,"n":2,"o":101.45,"t":"2026-10-21T14:00:00Z","v":400,"vw":101.4425},{"c":101.2,"h":101.2,"l":101.2,"n":4,"o":101.2,"t":"2026-10-21T14:45:00Z","v":320,"vw":101.2},{"c":101.18,"h":101.18,"l":101.18,"n":14,"o":101.18,"t":"2026-10-21T15:00:00Z","v":2627,"vw":101.18},{"c":101.8,"h":101.8,"l":101.8,"n":1,"o":101.8,"t":"2026-10-21T16:45:00Z","v":148,"vw":101.8},{"c":101.5,"h":101.5,"l":101.5,"n":1,"o":101.5,"t":"2026-10-21T17:00:00Z","v":194,"vw":101.5},{"c":101.655,"h":101.655,"l":101.655,"n":1,"o":101.655,"t":"2026-10-21T17:15:00Z","v":120,"vw":101.655},{"c":101.6822,"h":101.6822,"l":101.6822,"n":2,"o":101.6822,"t":"2026-10-21T17:45:00Z","v":342,"vw":101.6822},{"c":101.6,"h":101.6,"l":101.6,"n":1,"o":101.6,"t":"2026-10-21T18:00:00Z","v":100,"vw":101.6},{"c":101.88,"h":101.88,"l":101.87,"n":11,"o":101.87,"t":"2026-10-21T18:15:00Z","v":1231,"vw":101.87875},{"c":101.6101,"h":101.6101,"l":101.6101,"n":1,"o":101.6101,"t":"2026-10-21T18:30:00Z","v":109,"vw":101.6101},{"c":101.5,"h":101.63,"l":101.5,"n":16,"o":101.63,"t":"2026-10-21T18:45:00Z","v":1462,"vw":101.53177},{"c":101.34,"h":101.34,"l":101.34,"n":3,"o":101.34,"t":"2026-10-21T19:00:00Z","v":226,"vw":101.34},{"c":101.445,"h":101.61,"l":101.445,"n":15,"o":101.47,"t":"2026-10-21T19:30:00Z","v":1619,"vw":101.563132},{"c":101.62,"h":101.63,"l":101.36,"n":37,"o":101.365,"t":"2026-10-21T19:45:00Z","v":3870,"vw":101.455058},{"c":101.6,"h":101.6,"l":101.6,"n":5,"o":101.6,"t":"2026-10-21T20:00:00Z","v":713,"vw":101.6},{"c":100,"h":100,"l":100,"n":2,"o":100,"t":"2026-10-22T08:00:00Z","v":125,"vw":100},{"c":100.6,"h":100.77,"l":100.6,"n":2,"o":100.77,"t":"2026-10-22T13:30:00Z","v":200,"vw":100.685},{"c":100.75,"h":100.805,"l":100.71,"n":6,"o":100.78,"t":"2026-10-22T13:45:00Z","v":501,"vw":100.751},{"c":100.58,"h":100.7,"l":100.58,"n":4,"o":100.68,"t":"2026-10-22T14:15:00Z","v":540,"vw":100.672},{"c":100.34,"h":100.34,"l":100.33,"n":2,"o":100.33,"t":"2026-10-22T14:30:00Z","v":400,"vw":100.335},{"c":100.5,"h":100.655,"l":100.48,"n":6,"o":100.53,"t":"2026-10-22T14:45:00Z","v":729,"vw":100.556921},{"c":100.48,"h":100.48,"l":100.45,"n":7,"o":100.45,"t":"2026-10-22T15:00:00Z","v":502,"vw":100.456},{"c":100.59,"h":100.59,"l":100.59,"n":1,"o":100.59,"t":"2026-10-22T15:15:00Z","v":236,"vw":100.59},{"c":100.571,"h":100.571,"l":100.571,"n":1,"o":100.571,"t":"2026-10-22T15:30:00Z","v":136,"vw":100.571},{"c":100.81,"h":100.81,"l":100.63,"n":9,"o":100.63,"t":"2026-10-22T15:45:00Z","v":3154,"vw":100.668126},{"c":100.56,"h":100.56,"l":100.56,"n":7,"o":100.56,"t":"2026-10-22T16:00:00Z","v":230,"vw":100.56},{"c":100.63,"h":100.63,"l":100.56,"n":3,"o":100.56,"t":"2026-10-22T16:30:00Z","v":247,"vw":100.600464},{"c":100.36,"h":100.36,"l":100.36,"n":2,"o":100.36,"t":"2026-10-22T17:15:00Z","v":102,"vw":100.36},{"c":100.515,"h":100.515,"l":100.33,"n":19,"o":100.36,"t":"2026-10-22T17:30:00Z","v":1235,"vw":100.406667},{"c":100.3801,"h":100.3801,"l":100.38,"n":6,"o":100.38,"t":"2026-10-22T17:45:00Z","v":396,"vw":100.380037},{"c":100.42,"h":100.42,"l":100.42,"n":1,"o":100.42,"t":"2026-10-22T19:00:00Z","v":100,"vw":100.42},{"c":100.54,"h":100.64,"l":100.53,"n":19,"o":100.54,"t":"2026-10-22T19:30:00Z","v":1729,"vw":100.555319},{"c":100.49,"h":100.6938,"l":100.36,"n":229,"o":100.53,"t":"2026-10-22T19:45:00Z","v":16324,"vw":100.55679},{"c":100.64,"h":100.64,"l":100.64,"n":5,"o":100.64,"t":"2026-10-22T20:00:00Z","v":863,"vw":100.64}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.4665741872860796,"strike":105.66740650171137,"iv":0.28381916617140346,"gamma":0.04328722611946147,"theta":-0.051836598323584206,"vega":0.09834762575616827,"rho":0.02156902337561001,"breakevenPct":6.45268351450461},{"delta":0.35,"premium":1.7001509484490795,"strike":104.24924525775461,"iv":0.2655365554698528,"gamma":0.049250800065146615,"theta":-0.05226848100400413,"vega":0.10474959724365678,"rho":0.025206207663696512,"breakevenPct":5.275632160377266},{"delta":0.4,"premium":1.9618294068728754,"strike":103.05853596945389,"iv":0.2526355324294864,"gamma":0.053875464530386365,"theta":-0.05183710595618711,"vega":0.10957126055362426,"rho":0.029006060571639018,"breakevenPct":4.3525093166998765},{"delta":0.45,"premium":2.2910646387832703,"strike":102.09695817490494,"iv":0.24802661596958173,"gamma":0.05617699619771863,"theta":-0.05261273764258555,"vega":0.11223821292775665,"rho":0.0326931109439034,"breakevenPct":3.724188010421517},{"delta":0.5,"premium":2.759771126760563,"strike":101.20950704225352,"iv":0.2543191901408451,"gamma":0.05521426056338028,"theta":-0.0546762323943662,"vega":0.11297429577464789,"rho":0.03634241627014539,"breakevenPct":3.3081062887659827},{"delta":0.55,"premium":3.3022897196261685,"strike":100.28785046728972,"iv":0.26186841121495325,"gamma":0.05319084112149532,"theta":-0.05619700934579439,"vega":0.11203177570093459,"rho":0.039962497123237406,"breakevenPct":2.9313793590181665},{"delta":0.6,"premium":3.9032178217821776,"strike":99.31485148514851,"iv":0.26824237623762376,"gamma":0.05065009900990099,"theta":-0.05666851485148515,"vega":0.10940752475247525,"rho":0.04354742628605294,"breakevenPct":2.561674589557519},{"delta":0.65,"premium":4.651841517857143,"strike":98.23883928571428,"iv":0.27854888392857147,"gamma":0.04683147321428571,"theta":-0.05692834821428572,"vega":0.10497477678571429,"rho":0.047044773348196324,"breakevenPct":2.2363680480638197},{"delta":0.7,"premium":5.418456375838925,"strike":97.12080536912752,"iv":0.2832221476510067,"gamma":0.04326241610738255,"theta":-0.05506577181208054,"vega":0.09853691275167786,"rho":0.05052299644716939,"breakevenPct":1.8871837688458297},{"delta":0.75,"premium":6.2890052356020965,"strike":95.9109947643979,"iv":0.28642356020942417,"gamma":0.039128272251308896,"theta":-0.05194921465968587,"vega":0.09016178010471203,"rho":0.05393460709570584,"breakevenPct":1.5500794912559641},{"delta":0.8,"premium":7.890677966101696,"strike":94.07909604519774,"iv":0.3136553672316384,"gamma":0.031445197740112986,"theta":-0.05072429378531072,"vega":0.0793327683615819,"rho":0.05685099257058395,"breakevenPct":1.3213175787951477},{"delta":0.85,"premium":9.738297872340427,"strike":91.95744680851064,"iv":0.3346425531914894,"gamma":0.024580851063829783,"theta":-0.04631063829787233,"vega":0.06615319148936169,"rho":0.05955387066453548,"breakevenPct":1.0490308831985946},{"delta":0.9,"premium":11.965482954545458,"strike":89.44602272727272,"iv":0.34768437499999993,"gamma":0.01762727272727272,"theta":-0.03828181818181817,"vega":0.04956448863636361,"rho":0.06194833615426039,"breakevenPct":0.7665994453678239}],"put":[{"delta":0.2,"premium":1.3841909901929303,"strike":92.18381980385861,"iv":0.41415226774634206,"gamma":0.02389386741492963,"theta":-0.054138029634536664,"vega":0.0792403880039205,"rho":-0.017757040719658494,"breakevenPct":9.777793309155728},{"delta":0.25,"premium":1.5488765059748746,"strike":94.98502007966499,"iv":0.34891162061157616,"gamma":0.032173019305678036,"theta":-0.051042111592083585,"vega":0.08996035085520017,"rho":-0.022120696033024044,"breakevenPct":7.158044938702186},{"delta":0.3,"premium":1.7369972235508087,"strike":96.86997223550809,"iv":0.307919720244289,"gamma":0.03990767845859465,"theta":-0.04849338295359908,"vega":0.09839497576802773,"rho":-0.02648621487052776,"breakevenPct":5.472004161409702},{"delta":0.35,"premium":1.9877935579332084,"strike":98.21596318818976,"iv":0.2852223742774144,"gamma":0.045877753432222744,"theta":-0.04722234933247014,"vega":0.10479372992230127,"rho":-0.030802914126772312,"breakevenPct":4.383774214768928},{"delta":0.4,"premium":2.2326884920634926,"strike":99.3313492063492,"iv":0.26428650793650793,"gamma":0.051459722222222226,"theta":-0.04526865079365079,"vega":0.10939345238095238,"rho":-0.03497909502468009,"breakevenPct":3.518818845105611},{"delta":0.45,"premium":2.584587155963303,"strike":100.29908256880734,"iv":0.25658311926605504,"gamma":0.05424862385321101,"theta":-0.044420550458715596,"vega":0.11204862385321102,"rho":-0.03932646645374188,"breakevenPct":2.9069004244395544},{"delta":0.5,"premium":2.992832167832168,"strike":101.2062937062937,"iv":0.2525083916083916,"gamma":0.05560944055944056,"theta":-0.043463636363636364,"vega":0.11295559440559441,"rho":-0.04368458358963265,"breakevenPct":2.4111073743426723},{"delta":0.55,"premium":3.3831730769230774,"strike":102.07371794871796,"iv":0.2449974358974359,"gamma":0.056910576923076925,"theta":-0.041053525641025636,"vega":0.11214935897435897,"rho":-0.04801924163136718,"breakevenPct":1.9370579572785402},{"delta":0.6,"premium":3.7437499999999995,"strike":102.875,"iv":0.2341,"gamma":0.0581125,"theta":-0.0372875,"vega":0.109425,"rho":-0.05233091590469077,"breakevenPct":1.499155405405403},{"delta":0.65,"premium":4.224120603015076,"strike":103.7068676716918,"iv":0.22844154103852596,"gamma":0.05702763819095477,"theta":-0.03380184254606365,"vega":0.10475879396984925,"rho":-0.05668058613828862,"breakevenPct":1.1498936122051735},{"delta":0.7,"premium":4.859307992202728,"strike":104.63352826510722,"iv":0.22756023391812866,"gamma":0.05377582846003899,"theta":-0.0305093567251462,"vega":0.09837524366471735,"rho":-0.061098780311659266,"breakevenPct":0.8602739736640694},{"delta":0.75,"premium":5.56,"strike":105.6,"iv":0.22548,"gamma":0.0495,"theta":-0.026240000000000003,"vega":0.08988,"rho":-0.06554425421876213,"breakevenPct":0.5961844197138289},{"delta":0.8,"premium":6.275242718446602,"strike":106.56699029126213,"iv":0.21949087378640778,"gamma":0.04469495145631068,"theta":-0.02062796116504854,"vega":0.07908271844660195,"rho":-0.06998094124832173,"breakevenPct":0.3460377853581686}]},"raw":{"call":[{"delta":0.3,"premium":1.4665741872860796,"strike":105.66740650171137,"iv":0.28381916617140346,"gamma":0.04328722611946147,"theta":-0.051836598323584206,"vega":0.09834762575616827,"rho":0.02156902337561001,"breakevenPct":6.45268351450461},{"delta":0.35,"premium":1.7001509484490795,"strike":104.24924525775461,"iv":0.2655365554698528,"gamma":0.049250800065146615,"theta":-0.05226848100400413,"vega":0.10474959724365678,"rho":0.025206207663696512,"breakevenPct":5.275632160377266},{"delta":0.4,"premium":1.9618294068728754,"strike":103.05853596945389,"iv":0.2526355324294864,"gamma":0.053875464530386365,"theta":-0.05183710595618711,"vega":0.10957126055362426,"rho":0.029006060571639018,"breakevenPct":4.3525093166998765},{"delta":0.45,"premium":2.2910646387832703,"strike":102.09695817490494,"iv":0.24802661596958173,"gamma":0.05617699619771863,"theta":-0.05261273764258555,"vega":0.11223821292775665,"rho":0.0326931109439034,"breakevenPct":3.724188010421517},{"delta":0.5,"premium":2.759771126760563,"strike":101.20950704225352,"iv":0.2543191901408451,"gamma":0.05521426056338028,"theta":-0.0546762323943662,"vega":0.11297429577464789,"rho":0.03634241627014539,"breakevenPct":3.3081062887659827},{"delta":0.55,"premium":3.3022897196261685,"strike":100.28785046728972,"iv":0.26186841121495325,"gamma":0.05319084112149532,"theta":-0.05619700934579439,"vega":0.11203177570093459,"rho":0.039962497123237406,"breakevenPct":2.9313793590181665},{"delta":0.6,"premium":3.9032178217821776,"strike":99.31485148514851,"iv":0.26824237623762376,"gamma":0.05065009900990099,"theta":-0.05666851485148515,"vega":0.10940752475247525,"rho":0.04354742628605294,"breakevenPct":2.561674589557519},{"delta":0.65,"premium":4.651841517857143,"strike":98.23883928571428,"iv":0.27854888392857147,"gamma":0.04683147321428571,"theta":-0.05692834821428572,"vega":0.10497477678571429,"rho":0.047044773348196324,"breakevenPct":2.2363680480638197},{"delta":0.7,"premium":5.418456375838925,"strike":97.12080536912752,"iv":0.2832221476510067,"gamma":0.04326241610738255,"theta":-0.05506577181208054,"vega":0.09853691275167786,"rho":0.05052299644716939,"breakevenPct":1.8871837688458297},{"delta":0.75,"premium":6.2890052356020965,"strike":95.9109947643979,"iv":0.28642356020942417,"gamma":0.039128272251308896,"theta":-0.05194921465968587,"vega":0.09016178010471203,"rho":0.05393460709570584,"breakevenPct":1.5500794912559641},{"delta":0.8,"premium":7.890677966101696,"strike":94.07909604519774,"iv":0.3136553672316384,"gamma":0.031445197740112986,"theta":-0.05072429378531072,"vega":0.0793327683615819,"rho":0.05685099257058395,"breakevenPct":1.3213175787951477},{"delta":0.85,"premium":9.738297872340427,"strike":91.95744680851064,"iv":0.3346425531914894,"gamma":0.024580851063829783,"theta":-0.04631063829787233,"vega":0.06615319148936169,"rho":0.05955387066453548,"breakevenPct":1.0490308831985946},{"delta":0.9,"premium":11.965482954545458,"strike":89.44602272727272,"iv":0.34768437499999993,"gamma":0.01762727272727272,"theta":-0.03828181818181817,"vega":0.04956448863636361,"rho":0.06194833615426039,"breakevenPct":0.7665994453678239}],"put":[{"delta":0.2,"premium":1.3841909901929303,"strike":92.18381980385861,"iv":0.41415226774634206,"gamma":0.02389386741492963,"theta":-0.054138029634536664,"vega":0.0792403880039205,"rho":-0.017757040719658494,"breakevenPct":9.777793309155728},{"delta":0.25,"premium":1.5488765059748746,"strike":94.98502007966499,"iv":0.34891162061157616,"gamma":0.032173019305678036,"theta":-0.051042111592083585,"vega":0.08996035085520017,"rho":-0.022120696033024044,"breakevenPct":7.158044938702186},{"delta":0.3,"premium":1.7369972235508087,"strike":96.86997223550809,"iv":0.307919720244289,"gamma":0.03990767845859465,"theta":-0.04849338295359908,"vega":0.09839497576802773,"rho":-0.02648621487052776,"breakevenPct":5.472004161409702},{"delta":0.35,"premium":1.9877935579332084,"strike":98.21596318818976,"iv":0.2852223742774144,"gamma":0.045877753432222744,"theta":-0.04722234933247014,"vega":0.10479372992230127,"rho":-0.030802914126772312,"breakevenPct":4.383774214768928},{"delta":0.4,"premium":2.2326884920634926,"strike":99.3313492063492,"iv":0.26428650793650793,"gamma":0.051459722222222226,"theta":-0.04526865079365079,"vega":0.10939345238095238,"rho":-0.03497909502468009,"breakevenPct":3.518818845105611},{"delta":0.45,"premium":2.584587155963303,"strike":100.29908256880734,"iv":0.25658311926605504,"gamma":0.05424862385321101,"theta":-0.044420550458715596,"vega":0.11204862385321102,"rho":-0.03932646645374188,"breakevenPct":2.9069004244395544},{"delta":0.5,"premium":2.992832167832168,"strike":101.2062937062937,"iv":0.2525083916083916,"gamma":0.05560944055944056,"theta":-0.043463636363636364,"vega":0.11295559440559441,"rho":-0.04368458358963265,"breakevenPct":2.4111073743426723},{"delta":0.55,"premium":3.3831730769230774,"strike":102.07371794871796,"iv":0.2449974358974359,"gamma":0.056910576923076925,"theta":-0.041053525641025636,"vega":0.11214935897435897,"rho":-0.04801924163136718,"breakevenPct":1.9370579572785402},{"delta":0.6,"premium":3.7437499999999995,"strike":102.875,"iv":0.2341,"gamma":0.0581125,"theta":-0.0372875,"vega":0.109425,"rho":-0.05233091590469077,"breakevenPct":1.499155405405403},{"delta":0.65,"premium":4.224120603015076,"strike":103.7068676716918,"iv":0.22844154103852596,"gamma":0.05702763819095477,"theta":-0.03380184254606365,"vega":0.10475879396984925,"rho":-0.05668058613828862,"breakevenPct":1.1498936122051735},{"delta":0.7,"premium":4.859307992202728,"strike":104.63352826510722,"iv":0.22756023391812866,"gamma":0.05377582846003899,"theta":-0.0305093567251462,"vega":0.09837524366471735,"rho":-0.061098780311659266,"breakevenPct":0.8602739736640694},{"delta":0.75,"premium":5.56,"strike":105.6,"iv":0.22548,"gamma":0.0495,"theta":-0.026240000000000003,"vega":0.08988,"rho":-0.06554425421876213,"breakevenPct":0.5961844197138289},{"delta":0.8,"premium":6.275242718446602,"strike":106.56699029126213,"iv":0.21949087378640778,"gamma":0.04469495145631068,"theta":-0.02062796116504854,"vega":0.07908271844660195,"rho":-0.06998094124832173,"breakevenPct":0.3460377853581686}]}},"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"}}