{"symbol":"FAB","url":"https://intraalpha.com/companies/FAB","capturedAt":"2026-10-22T23:51:08.876Z","state":"ready","quote":{"symbol":"FAB","last_price":105.8073,"prev_close":103.6876,"regular_close":105.8073,"change":2.1197,"change_pct":2.0443,"regular_change":2.1197,"regular_change_pct":2.0443,"extended_change":0,"extended_change_pct":0,"bid":99.51,"ask":111.53,"bid_size":100,"ask_size":100,"volume":1781,"vwap":105.175372,"open":104.72,"high":105.8073,"low":104.72,"close":105.8073,"trade_count":32,"last_trade_at":"2026-10-22T20:00:00.366132395Z","last_quote_at":"2026-10-22T20:00:00.508119122Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:51:05.802010368-04:00","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":152800000,"net_expense_ratio":0.0066,"portfolio_turnover":0.85,"dividend_yield":0.0192,"inception_date":"2007-05-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:51:06.890071+00:00"},"optionObservedAt":"2026-10-22T19:59:14.904Z","bars":[{"c":102.07,"h":102.07,"l":102.06,"n":2,"o":102.06,"t":"2026-10-15T13:25:00Z","v":200,"vw":102.065},{"c":102.08,"h":102.08,"l":102.08,"n":10,"o":102.08,"t":"2026-10-15T13:30:00Z","v":818,"vw":102.08},{"c":102.18,"h":102.18,"l":102.18,"n":1,"o":102.18,"t":"2026-10-15T13:50:00Z","v":100,"vw":102.18},{"c":102.61,"h":102.61,"l":102.61,"n":1,"o":102.61,"t":"2026-10-15T14:25:00Z","v":231,"vw":102.61},{"c":102.61,"h":102.61,"l":102.61,"n":1,"o":102.61,"t":"2026-10-15T14:55:00Z","v":100,"vw":102.61},{"c":102.716,"h":102.716,"l":102.716,"n":1,"o":102.716,"t":"2026-10-15T15:10:00Z","v":141,"vw":102.716},{"c":102.646957,"h":102.646957,"l":102.646957,"n":1,"o":102.646957,"t":"2026-10-15T15:35:00Z","v":245,"vw":102.646957},{"c":102.585,"h":102.585,"l":102.585,"n":1,"o":102.585,"t":"2026-10-15T19:40:00Z","v":179,"vw":102.585},{"c":102.5754,"h":102.5754,"l":102.525,"n":2,"o":102.525,"t":"2026-10-15T19:50:00Z","v":400,"vw":102.5502},{"c":102.61,"h":102.61,"l":102.61,"n":2,"o":102.61,"t":"2026-10-15T19:55:00Z","v":245,"vw":102.61},{"c":103.2,"h":103.2,"l":103.2,"n":1,"o":103.2,"t":"2026-10-16T13:30:00Z","v":113,"vw":103.2},{"c":103.59,"h":103.59,"l":103.59,"n":2,"o":103.59,"t":"2026-10-16T14:25:00Z","v":300,"vw":103.59},{"c":103.2386,"h":103.2386,"l":103.2386,"n":1,"o":103.2386,"t":"2026-10-16T16:35:00Z","v":100,"vw":103.2386},{"c":102.74,"h":102.74,"l":102.74,"n":1,"o":102.74,"t":"2026-10-16T17:20:00Z","v":100,"vw":102.74},{"c":103.0155,"h":103.0155,"l":103.0155,"n":1,"o":103.0155,"t":"2026-10-16T19:10:00Z","v":184,"vw":103.0155},{"c":102.8813,"h":102.8813,"l":102.8813,"n":1,"o":102.8813,"t":"2026-10-16T19:15:00Z","v":100,"vw":102.8813},{"c":102.69,"h":102.69,"l":102.69,"n":1,"o":102.69,"t":"2026-10-19T14:05:00Z","v":100,"vw":102.69},{"c":102.5701,"h":102.5701,"l":102.5701,"n":4,"o":102.5701,"t":"2026-10-19T14:25:00Z","v":249,"vw":102.5701},{"c":102.425,"h":102.425,"l":102.425,"n":2,"o":102.425,"t":"2026-10-19T16:05:00Z","v":150,"vw":102.425},{"c":102.42,"h":102.42,"l":102.42,"n":1,"o":102.42,"t":"2026-10-19T16:40:00Z","v":500,"vw":102.42},{"c":102.39,"h":102.39,"l":102.39,"n":2,"o":102.39,"t":"2026-10-19T16:45:00Z","v":115,"vw":102.39},{"c":102.48,"h":102.56,"l":102.4401,"n":6,"o":102.56,"t":"2026-10-19T19:50:00Z","v":1464,"vw":102.502554},{"c":103.72,"h":103.7961,"l":103.72,"n":3,"o":103.7961,"t":"2026-10-20T14:55:00Z","v":395,"vw":103.757568},{"c":103.6787,"h":103.6787,"l":103.6787,"n":1,"o":103.6787,"t":"2026-10-20T15:55:00Z","v":100,"vw":103.6787},{"c":103.69,"h":103.69,"l":103.6,"n":4,"o":103.6,"t":"2026-10-20T18:25:00Z","v":244,"vw":103.645},{"c":104.04,"h":104.04,"l":104.04,"n":2,"o":104.04,"t":"2026-10-21T13:55:00Z","v":258,"vw":104.04},{"c":103.805,"h":103.81,"l":103.7504,"n":7,"o":103.81,"t":"2026-10-21T14:00:00Z","v":577,"vw":103.795915},{"c":103.74,"h":103.74,"l":103.74,"n":1,"o":103.74,"t":"2026-10-21T16:20:00Z","v":1408,"vw":103.74},{"c":103.69,"h":103.69,"l":103.69,"n":1,"o":103.69,"t":"2026-10-21T17:25:00Z","v":472,"vw":103.69},{"c":103.66,"h":103.6757,"l":103.66,"n":8,"o":103.66,"t":"2026-10-21T18:25:00Z","v":800,"vw":103.665888},{"c":103.57,"h":103.57,"l":103.57,"n":1,"o":103.57,"t":"2026-10-21T19:20:00Z","v":280,"vw":103.57},{"c":104.72,"h":104.72,"l":104.72,"n":1,"o":104.72,"t":"2026-10-22T15:15:00Z","v":531,"vw":104.72},{"c":105.4117,"h":105.4117,"l":105.4117,"n":1,"o":105.4117,"t":"2026-10-22T18:25:00Z","v":167,"vw":105.4117},{"c":105.47,"h":105.47,"l":105.47,"n":1,"o":105.47,"t":"2026-10-22T18:45:00Z","v":190,"vw":105.47},{"c":105.58,"h":105.595,"l":105.58,"n":4,"o":105.58,"t":"2026-10-22T18:55:00Z","v":360,"vw":105.58419}],"history":[{"c":84.1727,"h":84.41,"l":84.101,"n":37,"o":84.41,"t":"2024-10-21T04:00:00Z","v":903,"vw":84.223717},{"c":83.8683,"h":83.8683,"l":83.53,"n":29,"o":83.53,"t":"2024-10-22T04:00:00Z","v":1279,"vw":83.697511},{"c":83.5231,"h":83.6,"l":83.015,"n":87,"o":83.53,"t":"2024-10-23T04:00:00Z","v":6813,"vw":83.444988},{"c":83.8353,"h":83.8353,"l":83.4273,"n":31,"o":83.6323,"t":"2024-10-24T04:00:00Z","v":2073,"vw":83.500849},{"c":83.2476,"h":83.7,"l":83.19,"n":28,"o":83.7,"t":"2024-10-25T04:00:00Z","v":2350,"vw":83.365452},{"c":84.1828,"h":84.1828,"l":83.8,"n":37,"o":83.8,"t":"2024-10-28T04:00:00Z","v":1695,"vw":83.961574},{"c":83.4155,"h":83.59,"l":83.28,"n":62,"o":83.59,"t":"2024-10-29T04:00:00Z","v":2302,"vw":83.426885},{"c":83.561,"h":84.2007,"l":83.561,"n":17,"o":83.6101,"t":"2024-10-30T04:00:00Z","v":1018,"vw":83.844776},{"c":82.7545,"h":83.51,"l":82.7545,"n":24,"o":83.51,"t":"2024-10-31T04:00:00Z","v":834,"vw":83.195},{"c":82.4461,"h":83.22,"l":82.4461,"n":20,"o":83.22,"t":"2024-11-01T04:00:00Z","v":672,"vw":82.637763},{"c":82.63,"h":83.16,"l":82.63,"n":27,"o":82.99,"t":"2024-11-04T05:00:00Z","v":3148,"vw":82.971883},{"c":83.6625,"h":83.6625,"l":82.35,"n":22,"o":82.35,"t":"2024-11-05T05:00:00Z","v":2110,"vw":83.260738},{"c":87.7,"h":87.7,"l":86.77,"n":37,"o":86.77,"t":"2024-11-06T05:00:00Z","v":2222,"vw":87.25197},{"c":87.1263,"h":87.5299,"l":87.1263,"n":23,"o":87.49,"t":"2024-11-07T05:00:00Z","v":435,"vw":87.513205},{"c":87.2909,"h":87.2909,"l":87.2909,"n":13,"o":87.2909,"t":"2024-11-08T05:00:00Z","v":196,"vw":87.2909},{"c":88.32,"h":88.4075,"l":88.2503,"n":21,"o":88.2503,"t":"2024-11-11T05:00:00Z","v":1995,"vw":88.380278},{"c":87.388,"h":87.6599,"l":87.388,"n":11,"o":87.6599,"t":"2024-11-12T05:00:00Z","v":281,"vw":87.6599},{"c":87.2578,"h":87.7354,"l":87.2578,"n":40,"o":87.6868,"t":"2024-11-13T05:00:00Z","v":1462,"vw":87.692856},{"c":86.8177,"h":86.9416,"l":86.8177,"n":21,"o":86.94,"t":"2024-11-14T05:00:00Z","v":1050,"vw":86.940608},{"c":86.482,"h":86.565,"l":86.2944,"n":22,"o":86.495,"t":"2024-11-15T05:00:00Z","v":1857,"vw":86.401528},{"c":86.7241,"h":87.05,"l":86.7241,"n":56,"o":86.83,"t":"2024-11-18T05:00:00Z","v":3200,"vw":86.891987},{"c":86.2882,"h":86.2882,"l":85.84,"n":38,"o":85.84,"t":"2024-11-19T05:00:00Z","v":2206,"vw":86.135826},{"c":86.0274,"h":86.095,"l":86.0274,"n":45,"o":86.095,"t":"2024-11-20T05:00:00Z","v":1091,"vw":86.053689},{"c":87.7783,"h":87.9274,"l":87.6596,"n":34,"o":87.6855,"t":"2024-11-21T05:00:00Z","v":1797,"vw":87.836867},{"c":88.9518,"h":88.9518,"l":88.04,"n":21,"o":88.04,"t":"2024-11-22T05:00:00Z","v":752,"vw":88.521615},{"c":90.1603,"h":90.3,"l":90.1603,"n":39,"o":90.2747,"t":"2024-11-25T05:00:00Z","v":1007,"vw":90.285983},{"c":89.3906,"h":89.42,"l":89.07,"n":140,"o":89.33,"t":"2024-11-26T05:00:00Z","v":31912,"vw":89.243173},{"c":89.5209,"h":89.795,"l":89.5209,"n":41,"o":89.795,"t":"2024-11-27T05:00:00Z","v":3938,"vw":89.654955},{"c":89.7373,"h":89.7373,"l":89.62,"n":13,"o":89.62,"t":"2024-11-29T05:00:00Z","v":611,"vw":89.691644},{"c":89.5189,"h":89.5593,"l":89.0613,"n":16,"o":89.155,"t":"2024-12-02T05:00:00Z","v":1338,"vw":89.420842},{"c":88.9409,"h":89.45,"l":88.88,"n":50,"o":89.45,"t":"2024-12-03T05:00:00Z","v":2387,"vw":89.040939},{"c":88.47,"h":88.4859,"l":87.9801,"n":78,"o":88.4859,"t":"2024-12-04T05:00:00Z","v":14676,"vw":88.09336},{"c":87.9931,"h":88.7,"l":87.91,"n":29,"o":88.7,"t":"2024-12-05T05:00:00Z","v":1376,"vw":88.354418},{"c":87.5567,"h":87.8287,"l":87.3265,"n":56,"o":87.8287,"t":"2024-12-06T05:00:00Z","v":3989,"vw":87.535834},{"c":87.4451,"h":88.17,"l":87.36,"n":54,"o":87.68,"t":"2024-12-09T05:00:00Z","v":2670,"vw":87.764552},{"c":86.919,"h":87.42,"l":86.6183,"n":29,"o":86.6183,"t":"2024-12-10T05:00:00Z","v":2709,"vw":87.03719},{"c":87.1784,"h":87.51,"l":86.97,"n":32,"o":87.51,"t":"2024-12-11T05:00:00Z","v":1824,"vw":87.143082},{"c":86.5719,"h":86.89,"l":86.5719,"n":46,"o":86.89,"t":"2024-12-12T05:00:00Z","v":3941,"vw":86.757436},{"c":85.5028,"h":85.5752,"l":85.3392,"n":31,"o":85.5752,"t":"2024-12-13T05:00:00Z","v":1956,"vw":85.40587},{"c":84.8834,"h":85.4103,"l":84.81,"n":36,"o":85.16,"t":"2024-12-16T05:00:00Z","v":1617,"vw":85.222191},{"c":83.95,"h":84.5398,"l":83.85,"n":118,"o":84.5398,"t":"2024-12-17T05:00:00Z","v":13825,"vw":83.976743},{"c":81.3834,"h":84.26,"l":81.345,"n":33,"o":84.26,"t":"2024-12-18T05:00:00Z","v":3943,"vw":83.044363},{"c":81.0191,"h":81.41,"l":81.01,"n":32,"o":81.4009,"t":"2024-12-19T05:00:00Z","v":2579,"vw":81.219239},{"c":81.8331,"h":82.27,"l":80.84,"n":39,"o":80.84,"t":"2024-12-20T05:00:00Z","v":1563,"vw":81.779236},{"c":82.0958,"h":82.0958,"l":81.47,"n":33,"o":81.58,"t":"2024-12-23T05:00:00Z","v":1348,"vw":81.642161},{"c":82.7467,"h":82.7467,"l":82.4464,"n":21,"o":82.4464,"t":"2024-12-24T05:00:00Z","v":1395,"vw":82.490619},{"c":82.97,"h":82.9704,"l":82.32,"n":26,"o":82.32,"t":"2024-12-26T05:00:00Z","v":1647,"vw":82.759296},{"c":82.36,"h":82.58,"l":82.1788,"n":45,"o":82.58,"t":"2024-12-27T05:00:00Z","v":2224,"vw":82.427818},{"c":82.0485,"h":82.27,"l":81.32,"n":48,"o":81.94,"t":"2024-12-30T05:00:00Z","v":2233,"vw":82.06888},{"c":82.48,"h":82.674,"l":82.195,"n":45,"o":82.48,"t":"2024-12-31T05:00:00Z","v":3874,"vw":82.381239},{"c":82.24,"h":83.12,"l":81.8796,"n":51,"o":83.12,"t":"2025-01-02T05:00:00Z","v":2475,"vw":82.231379},{"c":82.7465,"h":82.77,"l":82.1815,"n":24,"o":82.2612,"t":"2025-01-03T05:00:00Z","v":20182,"vw":82.361362},{"c":82.6019,"h":83.86,"l":82.6019,"n":79,"o":83.86,"t":"2025-01-06T05:00:00Z","v":4277,"vw":83.098525},{"c":82.4483,"h":83.165,"l":82.4483,"n":31,"o":83.165,"t":"2025-01-07T05:00:00Z","v":1906,"vw":82.950538},{"c":82.3683,"h":82.47,"l":81.64,"n":44,"o":82.05,"t":"2025-01-08T05:00:00Z","v":4452,"vw":82.157545},{"c":81.2744,"h":81.8,"l":81.22,"n":155,"o":81.8,"t":"2025-01-10T05:00:00Z","v":4084,"vw":81.550618},{"c":82.3201,"h":82.3201,"l":81.1,"n":22,"o":81.1,"t":"2025-01-13T05:00:00Z","v":595,"vw":81.39},{"c":83.2948,"h":83.2948,"l":82.8217,"n":29,"o":82.8217,"t":"2025-01-14T05:00:00Z","v":723,"vw":82.963969},{"c":84.3722,"h":84.8,"l":84.1,"n":30,"o":84.8,"t":"2025-01-15T05:00:00Z","v":2096,"vw":84.475361},{"c":84.7834,"h":84.7834,"l":84.23,"n":37,"o":84.23,"t":"2025-01-16T05:00:00Z","v":1338,"vw":84.53124},{"c":85.1113,"h":85.295,"l":84.435,"n":50,"o":85.295,"t":"2025-01-17T05:00:00Z","v":3162,"vw":85.022576},{"c":85.8694,"h":85.88,"l":85.65,"n":33,"o":85.65,"t":"2025-01-21T05:00:00Z","v":1786,"vw":85.845047},{"c":85.0197,"h":85.62,"l":85.0197,"n":13,"o":85.62,"t":"2025-01-22T05:00:00Z","v":500,"vw":85.62},{"c":85.2879,"h":85.2879,"l":84.925,"n":28,"o":84.955,"t":"2025-01-23T05:00:00Z","v":1557,"vw":85.093151},{"c":85.1694,"h":85.42,"l":85.08,"n":43,"o":85.11,"t":"2025-01-24T05:00:00Z","v":3426,"vw":85.249907},{"c":86.01,"h":86.03,"l":84.89,"n":31,"o":84.89,"t":"2025-01-27T05:00:00Z","v":3043,"vw":85.80253},{"c":85.1199,"h":85.25,"l":84.9712,"n":62,"o":84.9712,"t":"2025-01-28T05:00:00Z","v":1621,"vw":85.101343},{"c":84.88,"h":85.36,"l":84.88,"n":29,"o":85.35,"t":"2025-01-29T05:00:00Z","v":1198,"vw":85.332574},{"c":85.3466,"h":85.7376,"l":85.14,"n":40,"o":85.14,"t":"2025-01-30T05:00:00Z","v":4343,"vw":85.352876},{"c":84.27,"h":85.26,"l":84.27,"n":55,"o":85.26,"t":"2025-01-31T05:00:00Z","v":2783,"vw":84.423136},{"c":83.3512,"h":83.58,"l":82.64,"n":21,"o":83.07,"t":"2025-02-03T05:00:00Z","v":1926,"vw":83.173735},{"c":83.9249,"h":83.9249,"l":83.21,"n":30,"o":83.21,"t":"2025-02-04T05:00:00Z","v":1549,"vw":83.731817},{"c":84.1884,"h":84.215,"l":83.93,"n":34,"o":83.93,"t":"2025-02-05T05:00:00Z","v":2615,"vw":84.153568},{"c":83.682,"h":83.98,"l":83.59,"n":24,"o":83.98,"t":"2025-02-06T05:00:00Z","v":692,"vw":83.715084},{"c":82.8963,"h":83.6,"l":82.81,"n":22,"o":83.6,"t":"2025-02-07T05:00:00Z","v":1899,"vw":83.275139},{"c":83.1963,"h":83.348,"l":82.9401,"n":45,"o":83.17,"t":"2025-02-10T05:00:00Z","v":2584,"vw":83.139249},{"c":83.5624,"h":83.5624,"l":82.9609,"n":33,"o":82.9609,"t":"2025-02-11T05:00:00Z","v":2516,"vw":83.371539},{"c":82.6119,"h":82.85,"l":82.56,"n":69,"o":82.69,"t":"2025-02-12T05:00:00Z","v":2844,"vw":82.639075},{"c":83.4084,"h":83.4084,"l":82.83,"n":18,"o":82.945,"t":"2025-02-13T05:00:00Z","v":989,"vw":83.032946},{"c":83.6434,"h":83.83,"l":83.621,"n":19,"o":83.83,"t":"2025-02-14T05:00:00Z","v":1388,"vw":83.696471},{"c":84.1011,"h":84.1011,"l":83.55,"n":30,"o":83.55,"t":"2025-02-18T05:00:00Z","v":1953,"vw":83.92641},{"c":83.95,"h":83.95,"l":83.7399,"n":25,"o":83.7399,"t":"2025-02-19T05:00:00Z","v":728,"vw":83.7399},{"c":83.8118,"h":83.8118,"l":83.57,"n":35,"o":83.67,"t":"2025-02-20T05:00:00Z","v":109572,"vw":83.704212},{"c":82.4288,"h":83.73,"l":82.3594,"n":41,"o":83.73,"t":"2025-02-21T05:00:00Z","v":5002,"vw":83.068542},{"c":82.528,"h":82.835,"l":82.43,"n":34,"o":82.65,"t":"2025-02-24T05:00:00Z","v":2056,"vw":82.703026},{"c":82.6939,"h":82.75,"l":82.44,"n":33,"o":82.51,"t":"2025-02-25T05:00:00Z","v":2542,"vw":82.666718},{"c":82.0105,"h":82.95,"l":81.839,"n":23,"o":82.95,"t":"2025-02-26T05:00:00Z","v":2318,"vw":82.373051},{"c":81.564,"h":82.2,"l":81.564,"n":23,"o":82.0253,"t":"2025-02-27T05:00:00Z","v":2934,"vw":82.013398},{"c":82.31,"h":82.31,"l":81.28,"n":40,"o":81.6,"t":"2025-02-28T05:00:00Z","v":2695,"vw":81.722439},{"c":80.6969,"h":82.44,"l":80.51,"n":51,"o":82.36,"t":"2025-03-03T05:00:00Z","v":2528,"vw":81.337675},{"c":79.2825,"h":80.0864,"l":79.0912,"n":38,"o":79.4276,"t":"2025-03-04T05:00:00Z","v":1340,"vw":79.468537},{"c":79.9467,"h":79.97,"l":79.225,"n":22,"o":79.225,"t":"2025-03-05T05:00:00Z","v":628,"vw":79.660871},{"c":79.7278,"h":79.8201,"l":79.27,"n":50,"o":79.27,"t":"2025-03-06T05:00:00Z","v":1960,"vw":79.502683},{"c":80.6253,"h":80.8,"l":79.62,"n":27,"o":79.62,"t":"2025-03-07T05:00:00Z","v":1727,"vw":80.682277},{"c":79.64,"h":80.62,"l":79.37,"n":46,"o":80.61,"t":"2025-03-10T04:00:00Z","v":3052,"vw":79.906897},{"c":78.7562,"h":79.62,"l":78.4678,"n":34,"o":79.62,"t":"2025-03-11T04:00:00Z","v":2969,"vw":78.741679},{"c":78.1255,"h":78.61,"l":77.9701,"n":30,"o":77.9701,"t":"2025-03-12T04:00:00Z","v":2753,"vw":78.325392},{"c":77.3278,"h":78.45,"l":77.03,"n":18,"o":78.281,"t":"2025-03-13T04:00:00Z","v":2693,"vw":77.586229},{"c":79.0155,"h":79.0155,"l":78.04,"n":98,"o":78.09,"t":"2025-03-14T04:00:00Z","v":6234,"vw":78.612135},{"c":79.9428,"h":80.08,"l":78.85,"n":67,"o":78.85,"t":"2025-03-17T04:00:00Z","v":3477,"vw":79.709839},{"c":79.6982,"h":79.805,"l":79.4967,"n":65,"o":79.72,"t":"2025-03-18T04:00:00Z","v":4500,"vw":79.701745},{"c":80.47,"h":80.53,"l":80.3993,"n":18,"o":80.3993,"t":"2025-03-19T04:00:00Z","v":729,"vw":80.458295},{"c":80.14,"h":80.535,"l":80.0533,"n":25,"o":80.535,"t":"2025-03-20T04:00:00Z","v":1146,"vw":80.347233},{"c":79.26,"h":79.26,"l":79.26,"n":19,"o":79.26,"t":"2025-03-21T04:00:00Z","v":1268,"vw":79.26},{"c":80.85,"h":80.85,"l":79.82,"n":42,"o":79.82,"t":"2025-03-24T04:00:00Z","v":1610,"vw":80.442095},{"c":80.4068,"h":80.73,"l":80.2876,"n":37,"o":80.71,"t":"2025-03-25T04:00:00Z","v":3365,"vw":80.676654},{"c":80.6591,"h":81.1367,"l":80.55,"n":27,"o":80.55,"t":"2025-03-26T04:00:00Z","v":1759,"vw":81.055041},{"c":80.24,"h":80.5,"l":80.11,"n":48,"o":80.24,"t":"2025-03-27T04:00:00Z","v":4593,"vw":80.306501},{"c":78.99,"h":80.2,"l":78.94,"n":45,"o":80.2,"t":"2025-03-28T04:00:00Z","v":1416,"vw":79.690835},{"c":79.51,"h":79.7699,"l":78.55,"n":41,"o":78.55,"t":"2025-03-31T04:00:00Z","v":842,"vw":79.118108},{"c":79.76,"h":79.76,"l":78.95,"n":37,"o":79.36,"t":"2025-04-01T04:00:00Z","v":3176,"vw":79.336671},{"c":80.56,"h":80.56,"l":79.09,"n":26,"o":79.09,"t":"2025-04-02T04:00:00Z","v":1243,"vw":79.502236},{"c":75.75,"h":76.6783,"l":75.521,"n":21,"o":76.378,"t":"2025-04-03T04:00:00Z","v":1170,"vw":76.072369},{"c":71.86,"h":73.29,"l":71.7637,"n":61,"o":73.29,"t":"2025-04-04T04:00:00Z","v":6798,"vw":72.423551},{"c":70.67,"h":72.8,"l":69.711,"n":77,"o":69.96,"t":"2025-04-07T04:00:00Z","v":8027,"vw":70.859139},{"c":68.87,"h":72.3,"l":68.005,"n":40,"o":72.3,"t":"2025-04-08T04:00:00Z","v":3034,"vw":69.78304},{"c":74.91,"h":74.91,"l":67.96,"n":66,"o":67.96,"t":"2025-04-09T04:00:00Z","v":4175,"vw":70.742598},{"c":71.69,"h":72.6572,"l":70.31,"n":44,"o":72.61,"t":"2025-04-10T04:00:00Z","v":3042,"vw":71.460381},{"c":72.55,"h":72.55,"l":70.5688,"n":53,"o":70.5688,"t":"2025-04-11T04:00:00Z","v":3531,"vw":71.187917},{"c":73.27,"h":73.54,"l":72.81,"n":54,"o":72.95,"t":"2025-04-14T04:00:00Z","v":6617,"vw":72.893957},{"c":72.9,"h":73.76,"l":72.9,"n":57,"o":73.37,"t":"2025-04-15T04:00:00Z","v":2696,"vw":73.556324},{"c":72.18,"h":73.0604,"l":72.18,"n":45,"o":72.93,"t":"2025-04-16T04:00:00Z","v":1525,"vw":72.733353},{"c":73.1695,"h":73.511,"l":72.32,"n":34,"o":72.32,"t":"2025-04-17T04:00:00Z","v":3888,"vw":73.282355},{"c":71.79,"h":71.79,"l":71.79,"n":23,"o":71.79,"t":"2025-04-21T04:00:00Z","v":347,"vw":71.79},{"c":73.83,"h":73.83,"l":72.9397,"n":56,"o":73.3091,"t":"2025-04-22T04:00:00Z","v":1955,"vw":73.147012},{"c":74.3234,"h":76.0249,"l":74.09,"n":36,"o":75.22,"t":"2025-04-23T04:00:00Z","v":3356,"vw":75.410028},{"c":75.625,"h":75.625,"l":74.12,"n":19,"o":74.12,"t":"2025-04-24T04:00:00Z","v":1069,"vw":75.046742},{"c":75.31,"h":75.31,"l":74.715,"n":19,"o":74.84,"t":"2025-04-25T04:00:00Z","v":1005,"vw":74.933579},{"c":75.58,"h":75.7594,"l":75.22,"n":33,"o":75.75,"t":"2025-04-28T04:00:00Z","v":1034,"vw":75.595089},{"c":75.85,"h":75.85,"l":74.97,"n":32,"o":75.21,"t":"2025-04-29T04:00:00Z","v":2008,"vw":75.416645},{"c":75.57,"h":75.57,"l":74.7,"n":57,"o":74.7,"t":"2025-04-30T04:00:00Z","v":7885,"vw":74.906448},{"c":75.6,"h":75.65,"l":75.6,"n":22,"o":75.65,"t":"2025-05-01T04:00:00Z","v":677,"vw":75.65},{"c":77,"h":77.015,"l":76.225,"n":41,"o":76.225,"t":"2025-05-02T04:00:00Z","v":3092,"vw":76.771219},{"c":76.47,"h":76.86,"l":76.22,"n":29,"o":76.22,"t":"2025-05-05T04:00:00Z","v":2858,"vw":76.798815},{"c":75.9888,"h":76.28,"l":75.65,"n":26,"o":75.7513,"t":"2025-05-06T04:00:00Z","v":1567,"vw":75.993276},{"c":76.157,"h":76.34,"l":74.8291,"n":37,"o":76.25,"t":"2025-05-07T04:00:00Z","v":2797,"vw":76.141814},{"c":77.4068,"h":77.7804,"l":76.72,"n":20,"o":76.77,"t":"2025-05-08T04:00:00Z","v":1136,"vw":77.18638},{"c":77.3,"h":77.56,"l":77.1512,"n":18,"o":77.56,"t":"2025-05-09T04:00:00Z","v":572,"vw":77.354616},{"c":80.11,"h":80.127,"l":79.68,"n":29,"o":79.865,"t":"2025-05-12T04:00:00Z","v":1703,"vw":80.003293},{"c":80.57,"h":80.69,"l":80.2468,"n":36,"o":80.2468,"t":"2025-05-13T04:00:00Z","v":3250,"vw":80.618307},{"c":79.88,"h":79.88,"l":79.771,"n":24,"o":79.771,"t":"2025-05-14T04:00:00Z","v":809,"vw":79.7942},{"c":80.24,"h":80.24,"l":79.73,"n":24,"o":79.73,"t":"2025-05-15T04:00:00Z","v":1500,"vw":79.869896},{"c":80.88,"h":80.88,"l":80.3701,"n":19,"o":80.3701,"t":"2025-05-16T04:00:00Z","v":633,"vw":80.3701},{"c":80.55,"h":80.55,"l":80.3211,"n":30,"o":80.3211,"t":"2025-05-19T04:00:00Z","v":2077,"vw":80.401656},{"c":80.36,"h":80.81,"l":80.2765,"n":27,"o":80.81,"t":"2025-05-20T04:00:00Z","v":1555,"vw":80.548636},{"c":78.17,"h":79.4747,"l":78.17,"n":37,"o":79.28,"t":"2025-05-21T04:00:00Z","v":3960,"vw":78.651868},{"c":78.1254,"h":78.39,"l":77.58,"n":41,"o":77.58,"t":"2025-05-22T04:00:00Z","v":4241,"vw":77.999415},{"c":77.8,"h":77.83,"l":77.2,"n":31,"o":77.2,"t":"2025-05-23T04:00:00Z","v":1646,"vw":77.553151},{"c":79.45,"h":79.45,"l":78.48,"n":40,"o":78.91,"t":"2025-05-27T04:00:00Z","v":2751,"vw":79.069607},{"c":78.51,"h":79.3012,"l":78.31,"n":26,"o":79.3012,"t":"2025-05-28T04:00:00Z","v":2217,"vw":78.849352},{"c":78.91,"h":78.91,"l":78.3616,"n":33,"o":78.3616,"t":"2025-05-29T04:00:00Z","v":2287,"vw":78.605046},{"c":78.41,"h":78.41,"l":78.41,"n":14,"o":78.41,"t":"2025-05-30T04:00:00Z","v":91,"vw":78.41},{"c":78.21,"h":78.4,"l":77.92,"n":48,"o":78.4,"t":"2025-06-02T04:00:00Z","v":2816,"vw":78.164179},{"c":79.3739,"h":79.46,"l":78.19,"n":50,"o":78.19,"t":"2025-06-03T04:00:00Z","v":2077,"vw":78.792613},{"c":79.02,"h":79.51,"l":79.02,"n":30,"o":79.425,"t":"2025-06-04T04:00:00Z","v":3478,"vw":79.423575},{"c":78.71,"h":79.101,"l":78.63,"n":65,"o":78.64,"t":"2025-06-05T04:00:00Z","v":3848,"vw":78.819283},{"c":79.7405,"h":79.7405,"l":79.28,"n":42,"o":79.28,"t":"2025-06-06T04:00:00Z","v":2857,"vw":79.648277},{"c":80.15,"h":80.6414,"l":79.85,"n":37,"o":80.12,"t":"2025-06-09T04:00:00Z","v":3483,"vw":80.246617},{"c":80.99,"h":81.2905,"l":80.885,"n":44,"o":80.985,"t":"2025-06-10T04:00:00Z","v":2594,"vw":81.136843},{"c":80.7511,"h":81.13,"l":80.7511,"n":36,"o":81.13,"t":"2025-06-11T04:00:00Z","v":1530,"vw":80.912943},{"c":80.73,"h":80.73,"l":80.29,"n":41,"o":80.29,"t":"2025-06-12T04:00:00Z","v":2269,"vw":80.550284},{"c":79.7321,"h":80.4199,"l":79.7321,"n":46,"o":80.22,"t":"2025-06-13T04:00:00Z","v":1959,"vw":80.271392},{"c":80.52,"h":80.61,"l":80.3041,"n":44,"o":80.6,"t":"2025-06-16T04:00:00Z","v":3524,"vw":80.488954},{"c":79.81,"h":80.49,"l":79.69,"n":41,"o":80.49,"t":"2025-06-17T04:00:00Z","v":2281,"vw":80.070548},{"c":79.79,"h":80.27,"l":79.66,"n":42,"o":79.66,"t":"2025-06-18T04:00:00Z","v":2818,"vw":79.952418},{"c":80.14,"h":80.14,"l":80.13,"n":38,"o":80.13,"t":"2025-06-20T04:00:00Z","v":919,"vw":80.13},{"c":80.5543,"h":80.5543,"l":79.54,"n":32,"o":79.54,"t":"2025-06-23T04:00:00Z","v":663,"vw":80.127357},{"c":81.08,"h":81.4422,"l":81.08,"n":21,"o":81.4422,"t":"2025-06-24T04:00:00Z","v":830,"vw":81.402941},{"c":80.45,"h":80.6608,"l":80.45,"n":27,"o":80.6608,"t":"2025-06-25T04:00:00Z","v":979,"vw":80.582134},{"c":81.27,"h":81.27,"l":80.677,"n":39,"o":80.677,"t":"2025-06-26T04:00:00Z","v":1546,"vw":80.877019},{"c":81.15,"h":81.47,"l":80.8901,"n":91,"o":81.45,"t":"2025-06-27T04:00:00Z","v":2302,"vw":81.013938},{"c":81.27,"h":81.37,"l":81.21,"n":58,"o":81.29,"t":"2025-06-30T04:00:00Z","v":2930,"vw":81.288823},{"c":83.295,"h":83.4989,"l":82.1854,"n":43,"o":82.1854,"t":"2025-07-01T04:00:00Z","v":2272,"vw":82.92615},{"c":84.02,"h":84.09,"l":83.07,"n":36,"o":83.07,"t":"2025-07-02T04:00:00Z","v":1501,"vw":83.581628},{"c":84.2913,"h":84.54,"l":84.21,"n":29,"o":84.2183,"t":"2025-07-03T04:00:00Z","v":1091,"vw":84.305895},{"c":83.28,"h":84.14,"l":82.99,"n":38,"o":84.14,"t":"2025-07-07T04:00:00Z","v":3799,"vw":83.164563},{"c":84.06,"h":84.15,"l":83.47,"n":56,"o":83.47,"t":"2025-07-08T04:00:00Z","v":2118,"vw":84.005693},{"c":84.16,"h":84.16,"l":83.74,"n":27,"o":83.74,"t":"2025-07-09T04:00:00Z","v":585,"vw":83.955345},{"c":84.82,"h":85.2597,"l":83.98,"n":45,"o":83.98,"t":"2025-07-10T04:00:00Z","v":1741,"vw":85.038222},{"c":84.2038,"h":84.3544,"l":84.0146,"n":29,"o":84.07,"t":"2025-07-11T04:00:00Z","v":1275,"vw":84.225197},{"c":83.9724,"h":83.9724,"l":83.63,"n":46,"o":83.6699,"t":"2025-07-14T04:00:00Z","v":2665,"vw":83.779821},{"c":82.21,"h":83.7439,"l":82.1,"n":54,"o":83.7439,"t":"2025-07-15T04:00:00Z","v":1754,"vw":82.833912},{"c":82.4008,"h":82.4008,"l":82.0712,"n":46,"o":82.275,"t":"2025-07-16T04:00:00Z","v":1646,"vw":82.197367},{"c":83.1733,"h":83.1733,"l":82.67,"n":92,"o":82.67,"t":"2025-07-17T04:00:00Z","v":2969,"vw":83.073221},{"c":82.7956,"h":83.07,"l":82.5814,"n":29,"o":83.07,"t":"2025-07-18T04:00:00Z","v":1456,"vw":82.710634},{"c":82.61,"h":83.11,"l":82.52,"n":44,"o":83.04,"t":"2025-07-21T04:00:00Z","v":1544,"vw":82.901242},{"c":84.4485,"h":84.4485,"l":83.5852,"n":25,"o":83.5852,"t":"2025-07-22T04:00:00Z","v":866,"vw":83.967126},{"c":85.3094,"h":85.3094,"l":84.85,"n":31,"o":85.0911,"t":"2025-07-23T04:00:00Z","v":1919,"vw":85.097655},{"c":84.3788,"h":84.52,"l":84.26,"n":18,"o":84.52,"t":"2025-07-24T04:00:00Z","v":597,"vw":84.343566},{"c":84.784,"h":84.784,"l":84.04,"n":16,"o":84.04,"t":"2025-07-25T04:00:00Z","v":242,"vw":84.375},{"c":84.3909,"h":84.635,"l":84.33,"n":38,"o":84.5647,"t":"2025-07-28T04:00:00Z","v":1473,"vw":84.52047},{"c":84.105,"h":84.2376,"l":83.99,"n":46,"o":84.2376,"t":"2025-07-29T04:00:00Z","v":2104,"vw":84.083565},{"c":83.0317,"h":84.05,"l":82.84,"n":45,"o":84.05,"t":"2025-07-30T04:00:00Z","v":1651,"vw":83.767489},{"c":82.2149,"h":82.756,"l":82.1,"n":78,"o":82.52,"t":"2025-07-31T04:00:00Z","v":2033,"vw":82.485284},{"c":81.1545,"h":81.64,"l":80.81,"n":43,"o":81.64,"t":"2025-08-01T04:00:00Z","v":1037,"vw":81.164498},{"c":82.1513,"h":82.1513,"l":81.71,"n":36,"o":81.71,"t":"2025-08-04T04:00:00Z","v":960,"vw":81.945577},{"c":82.707,"h":82.707,"l":81.9839,"n":30,"o":81.9839,"t":"2025-08-05T04:00:00Z","v":952,"vw":82.321797},{"c":82.4209,"h":82.765,"l":82.39,"n":52,"o":82.75,"t":"2025-08-06T04:00:00Z","v":3538,"vw":82.653571},{"c":82.3294,"h":83.2294,"l":82.18,"n":27,"o":83.2294,"t":"2025-08-07T04:00:00Z","v":1503,"vw":82.421595},{"c":82.6903,"h":82.765,"l":82.511,"n":33,"o":82.52,"t":"2025-08-08T04:00:00Z","v":1102,"vw":82.54808},{"c":82.4222,"h":82.91,"l":82.2449,"n":38,"o":82.91,"t":"2025-08-11T04:00:00Z","v":2479,"vw":82.466833},{"c":84.2606,"h":84.2606,"l":83.04,"n":44,"o":83.04,"t":"2025-08-12T04:00:00Z","v":1994,"vw":83.830536},{"c":86.1322,"h":86.1322,"l":85.25,"n":29,"o":85.25,"t":"2025-08-13T04:00:00Z","v":1287,"vw":85.387649},{"c":85.5898,"h":85.5898,"l":84.9701,"n":22,"o":84.9701,"t":"2025-08-14T04:00:00Z","v":892,"vw":85.232141},{"c":85.1218,"h":85.55,"l":85.1218,"n":29,"o":85.55,"t":"2025-08-15T04:00:00Z","v":267,"vw":85.55},{"c":85.0891,"h":85.2092,"l":85,"n":49,"o":85.19,"t":"2025-08-18T04:00:00Z","v":3027,"vw":85.11078},{"c":85.6106,"h":86.201,"l":84.96,"n":58,"o":84.96,"t":"2025-08-19T04:00:00Z","v":3169,"vw":85.724452},{"c":85.2466,"h":85.34,"l":85.2466,"n":28,"o":85.2498,"t":"2025-08-20T04:00:00Z","v":29784,"vw":85.304429},{"c":85.1411,"h":85.1411,"l":84.86,"n":36,"o":84.86,"t":"2025-08-21T04:00:00Z","v":2247,"vw":85.020511},{"c":87.9179,"h":87.9452,"l":85.74,"n":30,"o":85.74,"t":"2025-08-22T04:00:00Z","v":1480,"vw":86.997602},{"c":87.4346,"h":87.5159,"l":87.4346,"n":30,"o":87.5159,"t":"2025-08-25T04:00:00Z","v":560,"vw":87.486155},{"c":87.3327,"h":87.3327,"l":87.1781,"n":37,"o":87.1781,"t":"2025-08-26T04:00:00Z","v":1629,"vw":87.205334},{"c":87.9674,"h":87.9674,"l":87.58,"n":30,"o":87.58,"t":"2025-08-27T04:00:00Z","v":903,"vw":87.844792},{"c":87.6828,"h":87.6828,"l":87.07,"n":41,"o":87.33,"t":"2025-08-28T04:00:00Z","v":2323,"vw":87.245002},{"c":87.7753,"h":87.79,"l":87.6,"n":28,"o":87.64,"t":"2025-08-29T04:00:00Z","v":2834,"vw":87.710123},{"c":87.3291,"h":87.3291,"l":86.74,"n":55,"o":86.99,"t":"2025-09-02T04:00:00Z","v":3702,"vw":86.985507},{"c":86.9339,"h":87.09,"l":86.725,"n":35,"o":87.09,"t":"2025-09-03T04:00:00Z","v":2292,"vw":86.918087},{"c":88.0239,"h":88.0239,"l":87.28,"n":44,"o":87.28,"t":"2025-09-04T04:00:00Z","v":2191,"vw":87.487592},{"c":88.1226,"h":88.1226,"l":87.7198,"n":53,"o":87.81,"t":"2025-09-05T04:00:00Z","v":1409,"vw":87.90983},{"c":87.802,"h":88.5,"l":87.121,"n":50,"o":88.5,"t":"2025-09-08T04:00:00Z","v":2984,"vw":87.526138},{"c":87.2316,"h":87.67,"l":87.13,"n":58,"o":87.67,"t":"2025-09-09T04:00:00Z","v":10172,"vw":87.318738},{"c":87.1381,"h":87.1381,"l":86.82,"n":22,"o":87.055,"t":"2025-09-10T04:00:00Z","v":734,"vw":86.945698},{"c":88.6021,"h":88.6021,"l":87.16,"n":44,"o":87.16,"t":"2025-09-11T04:00:00Z","v":1996,"vw":87.867206},{"c":87.6815,"h":88.44,"l":87.674,"n":32,"o":88.44,"t":"2025-09-12T04:00:00Z","v":1179,"vw":88.122351},{"c":87.2877,"h":87.8935,"l":87.2877,"n":37,"o":87.8935,"t":"2025-09-15T04:00:00Z","v":2492,"vw":87.602282},{"c":87.3233,"h":87.45,"l":86.92,"n":28,"o":87.45,"t":"2025-09-16T04:00:00Z","v":1260,"vw":86.991234},{"c":87.252,"h":87.76,"l":87.252,"n":42,"o":87.59,"t":"2025-09-17T04:00:00Z","v":1523,"vw":87.546388},{"c":88.1605,"h":88.1605,"l":87.37,"n":56,"o":87.37,"t":"2025-09-18T04:00:00Z","v":3496,"vw":87.847349},{"c":87.3034,"h":87.67,"l":87.3034,"n":24,"o":87.67,"t":"2025-09-19T04:00:00Z","v":1556,"vw":87.409494},{"c":87.1566,"h":87.1566,"l":86.84,"n":41,"o":87.03,"t":"2025-09-22T04:00:00Z","v":849,"vw":86.943896},{"c":87.2962,"h":87.745,"l":87.26,"n":55,"o":87.745,"t":"2025-09-23T04:00:00Z","v":1579,"vw":87.462138},{"c":87.435,"h":87.68,"l":87.41,"n":49,"o":87.41,"t":"2025-09-24T04:00:00Z","v":3014,"vw":87.537003},{"c":86.2516,"h":86.6366,"l":86.04,"n":73,"o":86.6366,"t":"2025-09-25T04:00:00Z","v":6502,"vw":86.252916},{"c":87.2953,"h":87.2953,"l":86.83,"n":35,"o":86.83,"t":"2025-09-26T04:00:00Z","v":1235,"vw":86.997087},{"c":87.0464,"h":87.0464,"l":86.72,"n":138,"o":86.78,"t":"2025-09-29T04:00:00Z","v":3153,"vw":86.809939},{"c":87.2647,"h":87.2647,"l":86.465,"n":47,"o":86.95,"t":"2025-09-30T04:00:00Z","v":2225,"vw":86.711727},{"c":87.7663,"h":87.7701,"l":86.92,"n":59,"o":86.92,"t":"2025-10-01T04:00:00Z","v":2037,"vw":87.330373},{"c":87.6825,"h":87.7,"l":87.36,"n":61,"o":87.375,"t":"2025-10-02T04:00:00Z","v":3804,"vw":87.513003},{"c":88.4275,"h":88.69,"l":88.4275,"n":21,"o":88.51,"t":"2025-10-03T04:00:00Z","v":665,"vw":88.596039},{"c":88.1539,"h":88.53,"l":88.1539,"n":28,"o":88.52,"t":"2025-10-06T04:00:00Z","v":1015,"vw":88.528773},{"c":87.3525,"h":88.02,"l":87.211,"n":28,"o":88.02,"t":"2025-10-07T04:00:00Z","v":1053,"vw":87.412477},{"c":87.439,"h":87.439,"l":87.439,"n":20,"o":87.439,"t":"2025-10-08T04:00:00Z","v":160,"vw":87.439},{"c":86.3633,"h":87.54,"l":86.27,"n":50,"o":87.54,"t":"2025-10-09T04:00:00Z","v":2316,"vw":86.933636},{"c":84.1272,"h":85.405,"l":84.1272,"n":41,"o":85.405,"t":"2025-10-10T04:00:00Z","v":1870,"vw":85.003818},{"c":85.0841,"h":85.205,"l":84.8374,"n":35,"o":84.92,"t":"2025-10-13T04:00:00Z","v":1396,"vw":85.03791},{"c":86.2588,"h":86.37,"l":85.1024,"n":53,"o":85.1024,"t":"2025-10-14T04:00:00Z","v":2210,"vw":85.617511},{"c":86.1312,"h":86.7294,"l":85.605,"n":55,"o":86.43,"t":"2025-10-15T04:00:00Z","v":2957,"vw":86.137629},{"c":84.9708,"h":84.9708,"l":84.9708,"n":24,"o":84.9708,"t":"2025-10-16T04:00:00Z","v":225,"vw":84.9708},{"c":85.4735,"h":85.4735,"l":85.1529,"n":41,"o":85.4197,"t":"2025-10-17T04:00:00Z","v":1881,"vw":85.252816},{"c":86.4406,"h":86.4406,"l":85.66,"n":61,"o":85.66,"t":"2025-10-20T04:00:00Z","v":1473,"vw":86.240901},{"c":87.046,"h":87.165,"l":86.97,"n":43,"o":87.165,"t":"2025-10-21T04:00:00Z","v":2061,"vw":87.071285},{"c":86.6065,"h":87.045,"l":86.48,"n":45,"o":86.9522,"t":"2025-10-22T04:00:00Z","v":1941,"vw":86.712966},{"c":87.0583,"h":87.165,"l":86.685,"n":48,"o":86.7,"t":"2025-10-23T04:00:00Z","v":1758,"vw":86.808126},{"c":87.2184,"h":87.82,"l":87.2184,"n":26,"o":87.82,"t":"2025-10-24T04:00:00Z","v":633,"vw":87.533194},{"c":87.4211,"h":87.59,"l":87.2501,"n":22,"o":87.59,"t":"2025-10-27T04:00:00Z","v":451,"vw":87.347214},{"c":86.8451,"h":87.13,"l":86.8451,"n":33,"o":87.13,"t":"2025-10-28T04:00:00Z","v":1362,"vw":87.13},{"c":85.7119,"h":86.607,"l":85.7119,"n":31,"o":86.607,"t":"2025-10-29T04:00:00Z","v":662,"vw":86.036261},{"c":85.2206,"h":85.7384,"l":85.2206,"n":30,"o":85.63,"t":"2025-10-30T04:00:00Z","v":1341,"vw":85.609574},{"c":85.5971,"h":85.5971,"l":85.11,"n":24,"o":85.379,"t":"2025-10-31T04:00:00Z","v":975,"vw":85.34972},{"c":85.3558,"h":85.3558,"l":84.4282,"n":41,"o":84.52,"t":"2025-11-03T05:00:00Z","v":1589,"vw":84.893964},{"c":85.0596,"h":85.18,"l":84.71,"n":51,"o":84.71,"t":"2025-11-04T05:00:00Z","v":2271,"vw":84.981081},{"c":85.6329,"h":85.9599,"l":85.23,"n":41,"o":85.23,"t":"2025-11-05T05:00:00Z","v":699,"vw":85.745829},{"c":85.0031,"h":85.72,"l":85.0031,"n":36,"o":85.49,"t":"2025-11-06T05:00:00Z","v":1431,"vw":85.549114},{"c":85.8756,"h":85.8756,"l":85.8756,"n":21,"o":85.8756,"t":"2025-11-07T05:00:00Z","v":158,"vw":85.8756},{"c":86.1422,"h":86.1422,"l":86.02,"n":36,"o":86.035,"t":"2025-11-10T05:00:00Z","v":1985,"vw":86.026459},{"c":86.8103,"h":87,"l":86.03,"n":40,"o":86.03,"t":"2025-11-11T05:00:00Z","v":1223,"vw":86.556632},{"c":86.9794,"h":87.12,"l":86.9794,"n":27,"o":87.12,"t":"2025-11-12T05:00:00Z","v":298,"vw":87.12},{"c":86.3107,"h":87.16,"l":86.3107,"n":40,"o":87.16,"t":"2025-11-13T05:00:00Z","v":5059,"vw":86.677367},{"c":86.0795,"h":86.2,"l":85.65,"n":77,"o":86.04,"t":"2025-11-14T05:00:00Z","v":6569,"vw":85.79152},{"c":84.4914,"h":85.85,"l":84.4914,"n":53,"o":85.766,"t":"2025-11-17T05:00:00Z","v":2200,"vw":85.679785},{"c":84.9208,"h":85.1918,"l":84.9208,"n":29,"o":85.1918,"t":"2025-11-18T05:00:00Z","v":808,"vw":85.1918},{"c":84.4378,"h":84.7479,"l":84.1812,"n":46,"o":84.7479,"t":"2025-11-19T05:00:00Z","v":1279,"vw":84.436584},{"c":83.7562,"h":85.5756,"l":83.7562,"n":33,"o":85.5756,"t":"2025-11-20T05:00:00Z","v":1564,"vw":84.662135},{"c":85.8901,"h":86.141,"l":84.82,"n":41,"o":84.915,"t":"2025-11-21T05:00:00Z","v":2184,"vw":85.746658},{"c":86.2179,"h":86.2179,"l":86.08,"n":23,"o":86.18,"t":"2025-11-24T05:00:00Z","v":1100,"vw":86.165179},{"c":87.8405,"h":87.98,"l":87.28,"n":52,"o":87.29,"t":"2025-11-25T05:00:00Z","v":3949,"vw":87.588785},{"c":88.5522,"h":88.75,"l":88.23,"n":35,"o":88.23,"t":"2025-11-26T05:00:00Z","v":762,"vw":88.59},{"c":88.8588,"h":88.95,"l":88.67,"n":20,"o":88.67,"t":"2025-11-28T05:00:00Z","v":1453,"vw":88.929502},{"c":88.6041,"h":88.93,"l":88.6041,"n":46,"o":88.9,"t":"2025-12-01T05:00:00Z","v":1955,"vw":88.920284},{"c":88.3523,"h":88.3523,"l":88.15,"n":43,"o":88.15,"t":"2025-12-02T05:00:00Z","v":1185,"vw":88.270653},{"c":89.37,"h":89.435,"l":89.31,"n":35,"o":89.435,"t":"2025-12-03T05:00:00Z","v":1045,"vw":89.353585},{"c":89.1235,"h":89.28,"l":89.0101,"n":37,"o":89.28,"t":"2025-12-04T05:00:00Z","v":1263,"vw":89.095938},{"c":89.195,"h":89.67,"l":89.195,"n":50,"o":89.61,"t":"2025-12-05T05:00:00Z","v":3295,"vw":89.468101},{"c":88.5516,"h":88.93,"l":88.5516,"n":34,"o":88.93,"t":"2025-12-08T05:00:00Z","v":948,"vw":88.790488},{"c":88.675,"h":88.9,"l":88.675,"n":27,"o":88.9,"t":"2025-12-09T05:00:00Z","v":476,"vw":88.8836},{"c":90.5202,"h":90.5202,"l":88.81,"n":48,"o":88.81,"t":"2025-12-10T05:00:00Z","v":1181,"vw":89.412245},{"c":91.2,"h":91.31,"l":91.2,"n":49,"o":91.31,"t":"2025-12-11T05:00:00Z","v":977,"vw":91.31},{"c":90.374,"h":91.26,"l":90.144,"n":40,"o":91.26,"t":"2025-12-12T05:00:00Z","v":1512,"vw":90.550082},{"c":90.4824,"h":90.4824,"l":90.275,"n":58,"o":90.275,"t":"2025-12-15T05:00:00Z","v":1300,"vw":90.285033},{"c":89.5454,"h":90.21,"l":89.38,"n":53,"o":90.21,"t":"2025-12-16T05:00:00Z","v":2226,"vw":89.862777},{"c":89.7988,"h":89.7988,"l":89.7988,"n":36,"o":89.7988,"t":"2025-12-17T05:00:00Z","v":353,"vw":89.7988},{"c":89.7023,"h":90.17,"l":89.7023,"n":30,"o":90.17,"t":"2025-12-18T05:00:00Z","v":598,"vw":90.17},{"c":89.5587,"h":89.5872,"l":89.48,"n":35,"o":89.48,"t":"2025-12-19T05:00:00Z","v":1433,"vw":89.533133},{"c":90.0654,"h":90.0654,"l":89.85,"n":31,"o":89.85,"t":"2025-12-22T05:00:00Z","v":815,"vw":89.946031},{"c":89.761,"h":89.92,"l":89.761,"n":40,"o":89.825,"t":"2025-12-23T05:00:00Z","v":909,"vw":89.862273},{"c":90.0831,"h":90.0831,"l":89.64,"n":18,"o":89.64,"t":"2025-12-24T05:00:00Z","v":189,"vw":89.64},{"c":90.05,"h":90.05,"l":90.05,"n":26,"o":90.05,"t":"2025-12-26T05:00:00Z","v":382,"vw":90.05},{"c":89.8927,"h":89.92,"l":89.76,"n":55,"o":89.76,"t":"2025-12-29T05:00:00Z","v":1521,"vw":89.880282},{"c":89.8799,"h":90.02,"l":89.8799,"n":59,"o":89.94,"t":"2025-12-30T05:00:00Z","v":1807,"vw":89.961673},{"c":89.1547,"h":89.87,"l":89.1547,"n":64,"o":89.87,"t":"2025-12-31T05:00:00Z","v":1230,"vw":89.448566},{"c":89.9112,"h":89.9112,"l":88.961,"n":109,"o":88.961,"t":"2026-01-02T05:00:00Z","v":2293,"vw":89.335429},{"c":90.9179,"h":91.08,"l":90.43,"n":63,"o":90.43,"t":"2026-01-05T05:00:00Z","v":1852,"vw":90.810336},{"c":91.824,"h":91.824,"l":91.71,"n":39,"o":91.71,"t":"2026-01-06T05:00:00Z","v":523,"vw":91.71},{"c":90.8069,"h":90.8069,"l":90.8069,"n":32,"o":90.8069,"t":"2026-01-07T05:00:00Z","v":566,"vw":90.8069},{"c":92.4438,"h":92.4438,"l":89.54,"n":41,"o":89.54,"t":"2026-01-08T05:00:00Z","v":883,"vw":91.764383},{"c":92.8634,"h":92.89,"l":92.49,"n":45,"o":92.49,"t":"2026-01-09T05:00:00Z","v":1378,"vw":92.798041},{"c":92.5008,"h":92.605,"l":92.24,"n":56,"o":92.35,"t":"2026-01-12T05:00:00Z","v":3470,"vw":92.523767},{"c":92.3507,"h":92.3507,"l":92.3507,"n":38,"o":92.3507,"t":"2026-01-13T05:00:00Z","v":406,"vw":92.3507},{"c":93.029,"h":93.12,"l":92.1,"n":51,"o":92.1,"t":"2026-01-14T05:00:00Z","v":1653,"vw":92.871538},{"c":93.6601,"h":93.8599,"l":93.49,"n":42,"o":93.49,"t":"2026-01-15T05:00:00Z","v":1175,"vw":93.681935},{"c":93.2013,"h":93.25,"l":93.09,"n":45,"o":93.1801,"t":"2026-01-16T05:00:00Z","v":1142,"vw":93.1711},{"c":92.0753,"h":92.59,"l":92.045,"n":68,"o":92.44,"t":"2026-01-20T05:00:00Z","v":1753,"vw":92.347907},{"c":94.0741,"h":94.0741,"l":93.94,"n":36,"o":93.94,"t":"2026-01-21T05:00:00Z","v":605,"vw":93.94005},{"c":94.1578,"h":94.53,"l":93.97,"n":37,"o":93.97,"t":"2026-01-22T05:00:00Z","v":944,"vw":94.218267},{"c":93.3457,"h":93.569,"l":93.23,"n":28,"o":93.569,"t":"2026-01-23T05:00:00Z","v":903,"vw":93.449714},{"c":93.4836,"h":93.4836,"l":93.2055,"n":30,"o":93.21,"t":"2026-01-26T05:00:00Z","v":803,"vw":93.284261},{"c":93.475,"h":93.475,"l":93.45,"n":36,"o":93.45,"t":"2026-01-27T05:00:00Z","v":942,"vw":93.458173},{"c":93.1476,"h":93.5802,"l":93.02,"n":38,"o":93.5802,"t":"2026-01-28T05:00:00Z","v":1025,"vw":93.34233},{"c":93.7815,"h":93.7815,"l":93.38,"n":33,"o":93.38,"t":"2026-01-29T05:00:00Z","v":592,"vw":93.395915},{"c":93.9217,"h":93.9217,"l":93.37,"n":30,"o":93.37,"t":"2026-01-30T05:00:00Z","v":574,"vw":93.37},{"c":94.3541,"h":94.3541,"l":93.95,"n":36,"o":94.06,"t":"2026-02-02T05:00:00Z","v":43962,"vw":94.061912},{"c":95.0518,"h":95.0518,"l":95.0518,"n":29,"o":95.0518,"t":"2026-02-03T05:00:00Z","v":281,"vw":95.0518},{"c":97.0684,"h":97.0684,"l":96.815,"n":42,"o":96.815,"t":"2026-02-04T05:00:00Z","v":3003,"vw":96.992567},{"c":96.3239,"h":96.7838,"l":96.095,"n":37,"o":96.631,"t":"2026-02-05T05:00:00Z","v":1150,"vw":96.385632},{"c":98.0525,"h":98.0525,"l":97.73,"n":32,"o":97.73,"t":"2026-02-06T05:00:00Z","v":955,"vw":97.73},{"c":97.6388,"h":97.85,"l":97.25,"n":51,"o":97.5,"t":"2026-02-09T05:00:00Z","v":1475,"vw":97.725956},{"c":98.0424,"h":98.1675,"l":97.82,"n":49,"o":97.83,"t":"2026-02-10T05:00:00Z","v":3008,"vw":98.053862},{"c":98.4891,"h":98.6441,"l":98.32,"n":54,"o":98.57,"t":"2026-02-11T05:00:00Z","v":2285,"vw":98.548065},{"c":97.3547,"h":99.1601,"l":96.71,"n":57,"o":99.16,"t":"2026-02-12T05:00:00Z","v":1804,"vw":97.795633},{"c":98.2399,"h":98.5543,"l":97.2601,"n":36,"o":97.2601,"t":"2026-02-13T05:00:00Z","v":1041,"vw":98.106757},{"c":97.9118,"h":98.19,"l":97.41,"n":92,"o":98.19,"t":"2026-02-17T05:00:00Z","v":8985,"vw":97.736845},{"c":98.4761,"h":98.4761,"l":97.77,"n":45,"o":97.77,"t":"2026-02-18T05:00:00Z","v":645,"vw":97.990649},{"c":98.2991,"h":98.2991,"l":98.02,"n":104,"o":98.11,"t":"2026-02-19T05:00:00Z","v":933,"vw":98.067346},{"c":98.6548,"h":98.6548,"l":98,"n":45,"o":98.057,"t":"2026-02-20T05:00:00Z","v":1691,"vw":98.167855},{"c":97.1875,"h":97.1875,"l":97.1875,"n":29,"o":97.1875,"t":"2026-02-23T05:00:00Z","v":373,"vw":97.1875},{"c":97.6621,"h":97.8,"l":97.22,"n":36,"o":97.495,"t":"2026-02-24T05:00:00Z","v":1384,"vw":97.552835},{"c":97.4336,"h":97.72,"l":97.4336,"n":45,"o":97.72,"t":"2026-02-25T05:00:00Z","v":751,"vw":97.632565},{"c":97.9821,"h":98.139,"l":97.9821,"n":30,"o":98.0379,"t":"2026-02-26T05:00:00Z","v":566,"vw":98.087588},{"c":97.7056,"h":97.76,"l":97.0488,"n":53,"o":97.0488,"t":"2026-02-27T05:00:00Z","v":2089,"vw":97.451145},{"c":97.9222,"h":97.9222,"l":97.39,"n":42,"o":97.63,"t":"2026-03-02T05:00:00Z","v":42908,"vw":97.393043},{"c":96.9262,"h":97.24,"l":95.51,"n":60,"o":96.17,"t":"2026-03-03T05:00:00Z","v":2785,"vw":96.213784},{"c":97.2552,"h":97.2552,"l":96.74,"n":43,"o":96.74,"t":"2026-03-04T05:00:00Z","v":726,"vw":96.74},{"c":96.2959,"h":96.65,"l":96.12,"n":51,"o":96.6,"t":"2026-03-05T05:00:00Z","v":10966,"vw":96.640705},{"c":95.1176,"h":95.1176,"l":94.61,"n":34,"o":94.8448,"t":"2026-03-06T05:00:00Z","v":1467,"vw":94.817733},{"c":94.8271,"h":94.8271,"l":93.2401,"n":38,"o":93.795,"t":"2026-03-09T04:00:00Z","v":2020,"vw":93.863823},{"c":94.1224,"h":95.1087,"l":94.11,"n":46,"o":94.95,"t":"2026-03-10T04:00:00Z","v":1627,"vw":94.838364},{"c":94.0708,"h":94.0708,"l":93.69,"n":49,"o":93.69,"t":"2026-03-11T04:00:00Z","v":1458,"vw":93.744192},{"c":93.1621,"h":93.845,"l":93.1621,"n":31,"o":93.49,"t":"2026-03-12T04:00:00Z","v":1085,"vw":93.622868},{"c":93.2,"h":93.25,"l":93.2,"n":25,"o":93.22,"t":"2026-03-13T04:00:00Z","v":333,"vw":93.235},{"c":93.5653,"h":94.02,"l":93.52,"n":63,"o":93.98,"t":"2026-03-16T04:00:00Z","v":3198,"vw":93.714418},{"c":94.2143,"h":94.685,"l":94.2143,"n":44,"o":94.685,"t":"2026-03-17T04:00:00Z","v":1011,"vw":94.467034},{"c":93.1444,"h":93.7843,"l":93.1444,"n":34,"o":93.74,"t":"2026-03-18T04:00:00Z","v":2234,"vw":93.736525},{"c":93.2575,"h":93.2575,"l":92.82,"n":29,"o":92.82,"t":"2026-03-19T04:00:00Z","v":229,"vw":92.82},{"c":92.0925,"h":92.96,"l":92.0925,"n":50,"o":92.96,"t":"2026-03-20T04:00:00Z","v":1051,"vw":92.747665},{"c":93.4349,"h":93.9601,"l":92.9,"n":42,"o":92.9,"t":"2026-03-23T04:00:00Z","v":1151,"vw":93.601741},{"c":94.2415,"h":94.3875,"l":93.68,"n":61,"o":93.68,"t":"2026-03-24T04:00:00Z","v":739,"vw":93.95754},{"c":94.7945,"h":94.7945,"l":94.475,"n":38,"o":94.475,"t":"2026-03-25T04:00:00Z","v":804,"vw":94.475},{"c":94.5102,"h":94.895,"l":94.5102,"n":40,"o":94.895,"t":"2026-03-26T04:00:00Z","v":558,"vw":94.895},{"c":93.6587,"h":94.16,"l":93.6587,"n":39,"o":94.16,"t":"2026-03-27T04:00:00Z","v":462,"vw":94.018491},{"c":93.4559,"h":94.275,"l":93.4559,"n":128,"o":94.275,"t":"2026-03-30T04:00:00Z","v":1033,"vw":93.877541},{"c":94.5487,"h":94.58,"l":94.28,"n":87,"o":94.47,"t":"2026-03-31T04:00:00Z","v":2389,"vw":94.40422},{"c":94.5103,"h":94.905,"l":94.2,"n":130,"o":94.2,"t":"2026-04-01T04:00:00Z","v":3111,"vw":94.715214},{"c":94.7661,"h":94.845,"l":93.81,"n":56,"o":93.81,"t":"2026-04-02T04:00:00Z","v":1858,"vw":94.537845},{"c":95.1931,"h":95.1931,"l":94.36,"n":57,"o":94.36,"t":"2026-04-06T04:00:00Z","v":1930,"vw":94.726651},{"c":95.1643,"h":95.26,"l":94.8982,"n":80,"o":95.19,"t":"2026-04-07T04:00:00Z","v":3918,"vw":95.060298},{"c":96.6514,"h":96.6514,"l":95.9,"n":70,"o":95.9,"t":"2026-04-08T04:00:00Z","v":2778,"vw":96.128784},{"c":97.08,"h":97.08,"l":96.62,"n":51,"o":96.63,"t":"2026-04-09T04:00:00Z","v":847,"vw":96.746205},{"c":96.4501,"h":97.01,"l":96.25,"n":61,"o":97.01,"t":"2026-04-10T04:00:00Z","v":2679,"vw":96.571135},{"c":97.1573,"h":97.1573,"l":95.9501,"n":89,"o":96.15,"t":"2026-04-13T04:00:00Z","v":6385,"vw":96.255434},{"c":97.2304,"h":97.2994,"l":97.07,"n":43,"o":97.07,"t":"2026-04-14T04:00:00Z","v":1757,"vw":97.207944},{"c":97.0817,"h":97.315,"l":96.9,"n":32,"o":97.14,"t":"2026-04-15T04:00:00Z","v":745,"vw":97.180496},{"c":97.4716,"h":97.64,"l":96.97,"n":57,"o":96.97,"t":"2026-04-16T04:00:00Z","v":2650,"vw":97.306524},{"c":98.8984,"h":99.1668,"l":98.83,"n":49,"o":99.01,"t":"2026-04-17T04:00:00Z","v":6196,"vw":98.85026},{"c":99.3043,"h":99.39,"l":99.3043,"n":59,"o":99.35,"t":"2026-04-20T04:00:00Z","v":3640,"vw":99.347197},{"c":98.9575,"h":99.76,"l":98.9575,"n":48,"o":99.37,"t":"2026-04-21T04:00:00Z","v":1489,"vw":99.456722},{"c":98.709,"h":98.98,"l":98.709,"n":81,"o":98.98,"t":"2026-04-22T04:00:00Z","v":1642,"vw":98.898182},{"c":98.8941,"h":98.8941,"l":98.33,"n":25,"o":98.33,"t":"2026-04-23T04:00:00Z","v":838,"vw":98.375833},{"c":98.3593,"h":98.58,"l":98.3593,"n":27,"o":98.58,"t":"2026-04-24T04:00:00Z","v":585,"vw":98.456056},{"c":98.6344,"h":98.76,"l":98.6344,"n":29,"o":98.76,"t":"2026-04-27T04:00:00Z","v":501,"vw":98.76},{"c":98.6688,"h":98.86,"l":98.56,"n":44,"o":98.86,"t":"2026-04-28T04:00:00Z","v":1517,"vw":98.681167},{"c":98.021,"h":98.195,"l":97.79,"n":35,"o":98.195,"t":"2026-04-29T04:00:00Z","v":946,"vw":98.020889},{"c":99.1701,"h":99.1701,"l":98.67,"n":42,"o":98.67,"t":"2026-04-30T04:00:00Z","v":809,"vw":98.67},{"c":98.7609,"h":99.04,"l":98.7609,"n":40,"o":99.04,"t":"2026-05-01T04:00:00Z","v":1245,"vw":99.025322},{"c":97.5762,"h":98.105,"l":97.44,"n":37,"o":98.105,"t":"2026-05-04T04:00:00Z","v":859,"vw":97.637338},{"c":98.2476,"h":98.305,"l":97.6901,"n":48,"o":97.6901,"t":"2026-05-05T04:00:00Z","v":1083,"vw":97.955907},{"c":98.6256,"h":98.76,"l":98.6256,"n":97,"o":98.76,"t":"2026-05-06T04:00:00Z","v":6961,"vw":98.680526},{"c":97.8393,"h":98.29,"l":97.72,"n":55,"o":98.21,"t":"2026-05-07T04:00:00Z","v":2707,"vw":98.098567},{"c":97.8001,"h":97.98,"l":97.8001,"n":48,"o":97.88,"t":"2026-05-08T04:00:00Z","v":1861,"vw":97.875848},{"c":96.8301,"h":97.18,"l":91.63,"n":42,"o":97.11,"t":"2026-05-11T04:00:00Z","v":2985,"vw":96.461949},{"c":96.6622,"h":96.6622,"l":96,"n":46,"o":96,"t":"2026-05-12T04:00:00Z","v":1665,"vw":96.342616},{"c":95.8331,"h":96.249,"l":95.595,"n":49,"o":96.249,"t":"2026-05-13T04:00:00Z","v":2513,"vw":95.843967},{"c":96.2341,"h":96.5,"l":95.93,"n":51,"o":95.93,"t":"2026-05-14T04:00:00Z","v":1430,"vw":96.195788},{"c":95.1909,"h":95.35,"l":95.1909,"n":42,"o":95.35,"t":"2026-05-15T04:00:00Z","v":693,"vw":95.304198},{"c":96.3071,"h":96.32,"l":96.2401,"n":60,"o":96.32,"t":"2026-05-18T04:00:00Z","v":937,"vw":96.265754},{"c":95.8795,"h":96.3,"l":95.8795,"n":59,"o":96.01,"t":"2026-05-19T04:00:00Z","v":1565,"vw":96.107692},{"c":97.1947,"h":97.1947,"l":96.875,"n":51,"o":96.9212,"t":"2026-05-20T04:00:00Z","v":1005,"vw":96.932066},{"c":97.4563,"h":97.4563,"l":96.41,"n":36,"o":96.41,"t":"2026-05-21T04:00:00Z","v":1208,"vw":96.924419},{"c":98.196,"h":98.196,"l":97.77,"n":134,"o":97.94,"t":"2026-05-22T04:00:00Z","v":7997,"vw":97.902494},{"c":98.406,"h":98.52,"l":98.24,"n":42,"o":98.24,"t":"2026-05-26T04:00:00Z","v":990,"vw":98.325317},{"c":98.6489,"h":98.95,"l":98.6489,"n":37,"o":98.95,"t":"2026-05-27T04:00:00Z","v":1057,"vw":98.889107},{"c":98.7834,"h":98.94,"l":98.5899,"n":35,"o":98.5899,"t":"2026-05-28T04:00:00Z","v":2731,"vw":98.704254},{"c":98.5467,"h":98.945,"l":98.5467,"n":35,"o":98.7,"t":"2026-05-29T04:00:00Z","v":1104,"vw":98.897581},{"c":98.6479,"h":98.69,"l":98.6479,"n":27,"o":98.69,"t":"2026-06-01T04:00:00Z","v":552,"vw":98.69},{"c":99.1095,"h":99.124,"l":98.55,"n":28,"o":98.55,"t":"2026-06-02T04:00:00Z","v":644,"vw":98.843539},{"c":98.3295,"h":98.67,"l":98.3295,"n":33,"o":98.67,"t":"2026-06-03T04:00:00Z","v":653,"vw":98.527228},{"c":99.349,"h":99.51,"l":98.365,"n":60,"o":99.51,"t":"2026-06-04T04:00:00Z","v":4072,"vw":99.230505},{"c":99.1844,"h":99.62,"l":99.1844,"n":57,"o":99.62,"t":"2026-06-05T04:00:00Z","v":683,"vw":99.468387},{"c":99.1145,"h":99.675,"l":99.1145,"n":46,"o":99.675,"t":"2026-06-08T04:00:00Z","v":1102,"vw":99.358476},{"c":100.1656,"h":100.37,"l":99.3,"n":40,"o":100.37,"t":"2026-06-09T04:00:00Z","v":1738,"vw":99.723418},{"c":99.6297,"h":100.625,"l":99.6297,"n":46,"o":100.41,"t":"2026-06-10T04:00:00Z","v":1562,"vw":100.26091},{"c":100.7078,"h":100.7078,"l":99.92,"n":40,"o":99.92,"t":"2026-06-11T04:00:00Z","v":928,"vw":100.018333},{"c":101.5418,"h":101.5418,"l":101.45,"n":50,"o":101.5,"t":"2026-06-12T04:00:00Z","v":672,"vw":101.4765},{"c":100.7448,"h":102.08,"l":100.7448,"n":60,"o":102.08,"t":"2026-06-15T04:00:00Z","v":1397,"vw":101.253737},{"c":100.8613,"h":101.14,"l":100.8613,"n":35,"o":101.14,"t":"2026-06-16T04:00:00Z","v":398,"vw":101.14},{"c":98.9888,"h":100.99,"l":98.79,"n":46,"o":100.99,"t":"2026-06-17T04:00:00Z","v":951,"vw":100.295996},{"c":99.3301,"h":99.3301,"l":99.205,"n":35,"o":99.205,"t":"2026-06-18T04:00:00Z","v":640,"vw":99.205},{"c":99.4509,"h":99.9899,"l":99.4509,"n":28,"o":99.9899,"t":"2026-06-22T04:00:00Z","v":738,"vw":99.821642},{"c":100.1425,"h":100.244,"l":99.97,"n":42,"o":99.97,"t":"2026-06-23T04:00:00Z","v":1290,"vw":100.040217},{"c":101.1228,"h":101.33,"l":101.1228,"n":79,"o":101.3,"t":"2026-06-24T04:00:00Z","v":7586,"vw":101.310253},{"c":101.2228,"h":102.14,"l":101.1,"n":55,"o":102.14,"t":"2026-06-25T04:00:00Z","v":1509,"vw":101.714217},{"c":102.3404,"h":102.3404,"l":102.23,"n":33,"o":102.23,"t":"2026-06-26T04:00:00Z","v":356,"vw":102.23},{"c":101.9639,"h":102.64,"l":101.8,"n":64,"o":102.64,"t":"2026-06-29T04:00:00Z","v":1415,"vw":102.238025},{"c":101.4982,"h":101.96,"l":101.4982,"n":55,"o":101.96,"t":"2026-06-30T04:00:00Z","v":761,"vw":101.869091},{"c":101.8609,"h":102.27,"l":101.8609,"n":61,"o":102.27,"t":"2026-07-01T04:00:00Z","v":763,"vw":102.27},{"c":102.6297,"h":102.6297,"l":102.16,"n":50,"o":102.1835,"t":"2026-07-02T04:00:00Z","v":5222,"vw":102.242732},{"c":102.3932,"h":102.3932,"l":102.04,"n":51,"o":102.1999,"t":"2026-07-06T04:00:00Z","v":2339,"vw":102.136826},{"c":102.6032,"h":103.06,"l":102.6032,"n":75,"o":103.06,"t":"2026-07-07T04:00:00Z","v":2511,"vw":102.74643},{"c":101.1828,"h":102.16,"l":101.15,"n":122,"o":102.16,"t":"2026-07-08T04:00:00Z","v":3310,"vw":101.266742},{"c":101.4871,"h":101.7599,"l":101.4871,"n":1420,"o":101.59,"t":"2026-07-09T04:00:00Z","v":143577,"vw":101.67666},{"c":102.1447,"h":102.34,"l":101.87,"n":378,"o":102.22,"t":"2026-07-10T04:00:00Z","v":32955,"vw":102.179734},{"c":102.835,"h":103.5,"l":102.44,"n":194,"o":102.44,"t":"2026-07-13T04:00:00Z","v":18985,"vw":102.966504},{"c":102.432,"h":102.935,"l":102.24,"n":201,"o":102.935,"t":"2026-07-14T04:00:00Z","v":47729,"vw":102.350686},{"c":102.7215,"h":103.36,"l":102.7,"n":157,"o":103,"t":"2026-07-15T04:00:00Z","v":11711,"vw":102.990439},{"c":104.6391,"h":104.6391,"l":103.22,"n":300,"o":103.22,"t":"2026-07-16T04:00:00Z","v":17613,"vw":104.409487},{"c":104.1288,"h":105.825,"l":103.91,"n":285,"o":104.93,"t":"2026-07-17T04:00:00Z","v":30658,"vw":104.27148},{"c":103.59,"h":104,"l":103.5,"n":270,"o":104,"t":"2026-07-20T04:00:00Z","v":69521,"vw":103.701808},{"c":103.5272,"h":103.55,"l":103.1,"n":715,"o":103.39,"t":"2026-07-21T04:00:00Z","v":53909,"vw":103.393683},{"c":103.9644,"h":104.5013,"l":103.64,"n":514,"o":103.76,"t":"2026-07-22T04:00:00Z","v":45044,"vw":103.926154},{"c":103.201,"h":103.53,"l":102.92,"n":155,"o":103.5,"t":"2026-07-23T04:00:00Z","v":9520,"vw":103.228831},{"c":104.6371,"h":104.85,"l":104.045,"n":204,"o":104.15,"t":"2026-07-24T04:00:00Z","v":6234,"vw":104.572833},{"c":105.1625,"h":105.39,"l":105.1,"n":171,"o":105.37,"t":"2026-07-27T04:00:00Z","v":3662,"vw":105.291924},{"c":106.9426,"h":107.2999,"l":106,"n":364,"o":106,"t":"2026-07-28T04:00:00Z","v":35313,"vw":106.969197},{"c":106.6475,"h":107.235,"l":106.47,"n":336,"o":106.98,"t":"2026-07-29T04:00:00Z","v":9989,"vw":106.989488},{"c":105.6272,"h":105.6272,"l":104.57,"n":307,"o":104.95,"t":"2026-07-30T04:00:00Z","v":14417,"vw":105.337389},{"c":105.3623,"h":105.55,"l":104.9401,"n":253,"o":105.34,"t":"2026-07-31T04:00:00Z","v":14614,"vw":105.281745},{"c":106.2644,"h":106.445,"l":105.81,"n":274,"o":105.81,"t":"2026-08-03T04:00:00Z","v":50915,"vw":106.33769},{"c":107.1684,"h":107.24,"l":105.385,"n":289,"o":105.89,"t":"2026-08-04T04:00:00Z","v":40890,"vw":106.546085},{"c":106.4262,"h":107.46,"l":106.221,"n":206,"o":107.46,"t":"2026-08-05T04:00:00Z","v":13639,"vw":106.410526},{"c":106.1432,"h":106.56,"l":106.06,"n":178,"o":106.52,"t":"2026-08-06T04:00:00Z","v":6073,"vw":106.291212},{"c":106.6247,"h":106.91,"l":106.24,"n":179,"o":106.35,"t":"2026-08-07T04:00:00Z","v":4850,"vw":106.569566},{"c":106.6263,"h":106.7299,"l":106.315,"n":222,"o":106.48,"t":"2026-08-10T04:00:00Z","v":15155,"vw":106.539991},{"c":106.9359,"h":107.19,"l":106.865,"n":135,"o":107.01,"t":"2026-08-11T04:00:00Z","v":25901,"vw":106.898605},{"c":106.9235,"h":107.049,"l":106.21,"n":340,"o":106.48,"t":"2026-08-12T04:00:00Z","v":17152,"vw":106.650448},{"c":107.9334,"h":107.97,"l":107.31,"n":334,"o":107.49,"t":"2026-08-13T04:00:00Z","v":43437,"vw":107.449242},{"c":108.17,"h":108.225,"l":107.865,"n":299,"o":108.06,"t":"2026-08-14T04:00:00Z","v":10528,"vw":108.081768},{"c":107.2,"h":107.99,"l":107.18,"n":312,"o":107.99,"t":"2026-08-17T04:00:00Z","v":18692,"vw":107.367568},{"c":107.22,"h":107.86,"l":107.22,"n":170,"o":107.86,"t":"2026-08-18T04:00:00Z","v":3804,"vw":107.661986},{"c":107.6804,"h":108.6,"l":107.6804,"n":208,"o":108.4701,"t":"2026-08-19T04:00:00Z","v":5009,"vw":108.250285},{"c":107.1222,"h":107.79,"l":107.1222,"n":132,"o":107.3,"t":"2026-08-20T04:00:00Z","v":3535,"vw":107.455526},{"c":107.6196,"h":107.8399,"l":107.51,"n":160,"o":107.55,"t":"2026-08-21T04:00:00Z","v":6636,"vw":107.57857},{"c":107.7736,"h":108.26,"l":107.585,"n":146,"o":107.74,"t":"2026-08-24T04:00:00Z","v":5316,"vw":107.932967},{"c":107.4723,"h":107.53,"l":106.98,"n":615,"o":107.105,"t":"2026-08-25T04:00:00Z","v":26048,"vw":107.321937},{"c":107.5955,"h":107.74,"l":107.525,"n":149,"o":107.59,"t":"2026-08-26T04:00:00Z","v":4483,"vw":107.63473},{"c":107.0929,"h":107.35,"l":106.8314,"n":217,"o":107.35,"t":"2026-08-27T04:00:00Z","v":7755,"vw":107.166469},{"c":107.1703,"h":107.31,"l":107,"n":111,"o":107.31,"t":"2026-08-28T04:00:00Z","v":2801,"vw":107.072099},{"c":106.541,"h":106.73,"l":106.38,"n":428,"o":106.73,"t":"2026-08-31T04:00:00Z","v":19842,"vw":106.573339},{"c":106.074,"h":106.665,"l":105.8801,"n":198,"o":106.665,"t":"2026-09-01T04:00:00Z","v":15683,"vw":106.062906},{"c":106.9916,"h":107.4416,"l":106.6,"n":1437,"o":106.6,"t":"2026-09-02T04:00:00Z","v":185427,"vw":107.17314},{"c":107.4485,"h":107.7,"l":107.05,"n":258,"o":107.06,"t":"2026-09-03T04:00:00Z","v":31846,"vw":107.344764},{"c":107.2144,"h":107.42,"l":106.62,"n":173,"o":106.83,"t":"2026-09-04T04:00:00Z","v":18018,"vw":106.996448},{"c":105.9178,"h":106.92,"l":105.9178,"n":158,"o":106.92,"t":"2026-09-08T04:00:00Z","v":9963,"vw":106.223543},{"c":104.9834,"h":105.43,"l":104.83,"n":118,"o":105.43,"t":"2026-09-09T04:00:00Z","v":7514,"vw":104.997382},{"c":104.45,"h":104.97,"l":104.37,"n":114,"o":104.97,"t":"2026-09-10T04:00:00Z","v":5160,"vw":104.568922},{"c":105.1181,"h":105.1181,"l":104.76,"n":103,"o":104.96,"t":"2026-09-11T04:00:00Z","v":6157,"vw":104.959066},{"c":105.2922,"h":105.87,"l":105.16,"n":127,"o":105.87,"t":"2026-09-14T04:00:00Z","v":10260,"vw":105.348296},{"c":105.0079,"h":105.33,"l":104.94,"n":98,"o":105.1,"t":"2026-09-15T04:00:00Z","v":6313,"vw":105.075487},{"c":103.6729,"h":104.93,"l":103.33,"n":79,"o":104.93,"t":"2026-09-16T04:00:00Z","v":2737,"vw":104.015877},{"c":103.7964,"h":104.12,"l":103.71,"n":158,"o":103.92,"t":"2026-09-17T04:00:00Z","v":9399,"vw":103.868472},{"c":102.6726,"h":103.38,"l":102.65,"n":174,"o":103.38,"t":"2026-09-18T04:00:00Z","v":10936,"vw":102.792098},{"c":102.3201,"h":103,"l":102.3201,"n":156,"o":103,"t":"2026-09-21T04:00:00Z","v":17790,"vw":102.615301},{"c":102.0991,"h":102.43,"l":102.06,"n":92,"o":102.43,"t":"2026-09-22T04:00:00Z","v":3517,"vw":102.341331},{"c":101.2442,"h":101.9,"l":101.185,"n":82,"o":101.81,"t":"2026-09-23T04:00:00Z","v":3008,"vw":101.803886},{"c":100.2816,"h":100.39,"l":100.26,"n":115,"o":100.337,"t":"2026-09-24T04:00:00Z","v":3263,"vw":100.318604},{"c":100.6009,"h":100.68,"l":100.155,"n":55,"o":100.158,"t":"2026-09-25T04:00:00Z","v":1748,"vw":100.50717},{"c":99.844,"h":99.9663,"l":99.65,"n":107,"o":99.68,"t":"2026-09-28T04:00:00Z","v":4312,"vw":99.815405},{"c":99.3883,"h":99.6354,"l":98.97,"n":203,"o":99.53,"t":"2026-09-29T04:00:00Z","v":46843,"vw":99.180436},{"c":98.7163,"h":99.85,"l":98.7163,"n":107,"o":99.85,"t":"2026-09-30T04:00:00Z","v":10209,"vw":99.134322},{"c":99.5076,"h":99.5956,"l":98.47,"n":91,"o":98.62,"t":"2026-10-01T04:00:00Z","v":43240,"vw":98.649765},{"c":99.54,"h":100.09,"l":99.54,"n":113,"o":99.6,"t":"2026-10-02T04:00:00Z","v":5058,"vw":99.762523},{"c":100.1069,"h":100.35,"l":98.87,"n":70,"o":98.87,"t":"2026-10-05T04:00:00Z","v":3095,"vw":100.10336},{"c":100.367,"h":100.63,"l":100.1,"n":76,"o":100.3,"t":"2026-10-06T04:00:00Z","v":5029,"vw":100.442985},{"c":99.6986,"h":99.93,"l":99.43,"n":76,"o":99.93,"t":"2026-10-07T04:00:00Z","v":5721,"vw":99.567427},{"c":100.9391,"h":100.9391,"l":99.38,"n":69,"o":99.97,"t":"2026-10-08T04:00:00Z","v":2562,"vw":99.662251},{"c":100.6,"h":100.765,"l":100.6,"n":23,"o":100.61,"t":"2026-10-09T04:00:00Z","v":846,"vw":100.689752},{"c":101.0098,"h":101.12,"l":100.945,"n":45,"o":101.1031,"t":"2026-10-12T04:00:00Z","v":1915,"vw":101.052721},{"c":101.6035,"h":101.6035,"l":101.0785,"n":32,"o":101.31,"t":"2026-10-13T04:00:00Z","v":4739,"vw":101.177739},{"c":101.1211,"h":101.1211,"l":100.64,"n":59,"o":100.69,"t":"2026-10-14T04:00:00Z","v":1499,"vw":100.728504},{"c":102.6996,"h":102.716,"l":102.18,"n":78,"o":102.18,"t":"2026-10-15T04:00:00Z","v":3634,"vw":102.579304},{"c":103.1769,"h":103.59,"l":102.74,"n":45,"o":103.2,"t":"2026-10-16T04:00:00Z","v":1276,"vw":103.21008},{"c":102.5094,"h":102.69,"l":102.39,"n":49,"o":102.69,"t":"2026-10-19T04:00:00Z","v":3019,"vw":102.492211},{"c":103.8678,"h":103.8678,"l":103.6,"n":42,"o":103.7961,"t":"2026-10-20T04:00:00Z","v":968,"vw":103.713827},{"c":103.6876,"h":104.04,"l":103.57,"n":65,"o":104.04,"t":"2026-10-21T04:00:00Z","v":4461,"vw":103.727616},{"c":105.8073,"h":105.8073,"l":104.72,"n":32,"o":104.72,"t":"2026-10-22T04:00:00Z","v":1781,"vw":105.175372}],"volatilityBars":[{"c":103,"h":103,"l":103,"n":3,"o":103,"t":"2026-09-21T13:30:00Z","v":235,"vw":103},{"c":102.4,"h":102.4,"l":102.4,"n":2,"o":102.4,"t":"2026-09-21T14:00:00Z","v":110,"vw":102.4},{"c":102.4355,"h":102.4355,"l":102.4355,"n":1,"o":102.4355,"t":"2026-09-21T14:30:00Z","v":200,"vw":102.4355},{"c":102.44,"h":102.44,"l":102.44,"n":2,"o":102.44,"t":"2026-09-21T15:00:00Z","v":318,"vw":102.44},{"c":102.585,"h":102.585,"l":102.585,"n":3,"o":102.585,"t":"2026-09-21T15:15:00Z","v":131,"vw":102.585},{"c":102.56,"h":102.61,"l":102.56,"n":4,"o":102.61,"t":"2026-09-21T16:00:00Z","v":719,"vw":102.596092},{"c":102.6478,"h":102.665,"l":102.627,"n":7,"o":102.665,"t":"2026-09-21T16:15:00Z","v":774,"vw":102.650447},{"c":102.56,"h":102.6449,"l":102.56,"n":12,"o":102.58,"t":"2026-09-21T16:45:00Z","v":1010,"vw":102.60396},{"c":102.56,"h":102.59,"l":102.56,"n":8,"o":102.58,"t":"2026-09-21T17:30:00Z","v":609,"vw":102.573333},{"c":102.63,"h":102.63,"l":102.63,"n":1,"o":102.63,"t":"2026-09-21T18:15:00Z","v":10202,"vw":102.63},{"c":102.59,"h":102.595,"l":102.59,"n":2,"o":102.595,"t":"2026-09-21T18:45:00Z","v":200,"vw":102.5925},{"c":102.62,"h":102.63,"l":102.61,"n":4,"o":102.61,"t":"2026-09-21T19:00:00Z","v":426,"vw":102.6225},{"c":102.526,"h":102.658,"l":102.526,"n":3,"o":102.658,"t":"2026-09-21T19:15:00Z","v":957,"vw":102.623392},{"c":102.395,"h":102.455,"l":102.395,"n":4,"o":102.455,"t":"2026-09-21T19:45:00Z","v":553,"vw":102.414924},{"c":102.43,"h":102.43,"l":102.43,"n":5,"o":102.43,"t":"2026-09-22T13:30:00Z","v":113,"vw":102.43},{"c":102.42,"h":102.42,"l":102.39,"n":4,"o":102.4,"t":"2026-09-22T14:30:00Z","v":1210,"vw":102.403669},{"c":102.18,"h":102.18,"l":102.18,"n":2,"o":102.18,"t":"2026-09-22T14:45:00Z","v":184,"vw":102.18},{"c":102.325,"h":102.325,"l":102.325,"n":1,"o":102.325,"t":"2026-09-22T16:00:00Z","v":120,"vw":102.325},{"c":102.36,"h":102.36,"l":102.36,"n":2,"o":102.36,"t":"2026-09-22T16:15:00Z","v":169,"vw":102.36},{"c":102.29,"h":102.29,"l":102.29,"n":1,"o":102.29,"t":"2026-09-22T18:45:00Z","v":540,"vw":102.29},{"c":102.275,"h":102.275,"l":102.275,"n":1,"o":102.275,"t":"2026-09-22T19:00:00Z","v":117,"vw":102.275},{"c":102.06,"h":102.06,"l":102.06,"n":2,"o":102.06,"t":"2026-09-22T19:45:00Z","v":140,"vw":102.06},{"c":101.81,"h":101.81,"l":101.81,"n":4,"o":101.81,"t":"2026-09-23T13:30:00Z","v":537,"vw":101.81},{"c":101.79,"h":101.79,"l":101.79,"n":2,"o":101.79,"t":"2026-09-23T15:30:00Z","v":392,"vw":101.79},{"c":101.82,"h":101.825,"l":101.82,"n":2,"o":101.825,"t":"2026-09-23T16:00:00Z","v":200,"vw":101.8225},{"c":101.86,"h":101.9,"l":101.855,"n":5,"o":101.9,"t":"2026-09-23T16:30:00Z","v":928,"vw":101.884848},{"c":101.74,"h":101.74,"l":101.74,"n":1,"o":101.74,"t":"2026-09-23T17:45:00Z","v":143,"vw":101.74},{"c":101.185,"h":101.185,"l":101.185,"n":3,"o":101.185,"t":"2026-09-23T19:45:00Z","v":242,"vw":101.185},{"c":100.337,"h":100.337,"l":100.337,"n":1,"o":100.337,"t":"2026-09-24T15:15:00Z","v":110,"vw":100.337},{"c":100.26,"h":100.26,"l":100.26,"n":1,"o":100.26,"t":"2026-09-24T15:30:00Z","v":152,"vw":100.26},{"c":100.385,"h":100.385,"l":100.385,"n":2,"o":100.385,"t":"2026-09-24T17:00:00Z","v":215,"vw":100.385},{"c":100.29,"h":100.3,"l":100.28,"n":13,"o":100.3,"t":"2026-09-24T17:15:00Z","v":949,"vw":100.28625},{"c":100.39,"h":100.39,"l":100.39,"n":1,"o":100.39,"t":"2026-09-24T18:00:00Z","v":151,"vw":100.39},{"c":100.33,"h":100.33,"l":100.3,"n":3,"o":100.3,"t":"2026-09-24T18:45:00Z","v":300,"vw":100.31},{"c":100.355,"h":100.355,"l":100.355,"n":1,"o":100.355,"t":"2026-09-24T19:45:00Z","v":312,"vw":100.355},{"c":100.158,"h":100.158,"l":100.158,"n":4,"o":100.158,"t":"2026-09-25T14:45:00Z","v":224,"vw":100.158},{"c":100.155,"h":100.155,"l":100.155,"n":1,"o":100.155,"t":"2026-09-25T15:45:00Z","v":250,"vw":100.155},{"c":100.435,"h":100.435,"l":100.435,"n":1,"o":100.435,"t":"2026-09-25T18:30:00Z","v":154,"vw":100.435},{"c":100.68,"h":100.68,"l":100.68,"n":3,"o":100.68,"t":"2026-09-25T19:00:00Z","v":839,"vw":100.68},{"c":100.33,"h":100.33,"l":100.33,"n":7,"o":100.33,"t":"2026-09-28T13:30:00Z","v":408,"vw":100.33},{"c":99.655,"h":99.68,"l":99.65,"n":8,"o":99.68,"t":"2026-09-28T16:00:00Z","v":1150,"vw":99.669102},{"c":99.9663,"h":99.9663,"l":99.95,"n":4,"o":99.95,"t":"2026-09-28T16:45:00Z","v":393,"vw":99.955433},{"c":99.9601,"h":99.9601,"l":99.9601,"n":1,"o":99.9601,"t":"2026-09-28T18:45:00Z","v":943,"vw":99.9601},{"c":99.8,"h":99.8,"l":99.8,"n":2,"o":99.8,"t":"2026-09-28T19:15:00Z","v":341,"vw":99.8},{"c":99.755,"h":99.755,"l":99.755,"n":2,"o":99.755,"t":"2026-09-28T19:45:00Z","v":103,"vw":99.755},{"c":99.4475,"h":99.53,"l":99.3,"n":7,"o":99.53,"t":"2026-09-29T13:30:00Z","v":656,"vw":99.427278},{"c":99.59,"h":99.6354,"l":99.41,"n":27,"o":99.6354,"t":"2026-09-29T14:00:00Z","v":5020,"vw":99.507775},{"c":99.32,"h":99.32,"l":99.32,"n":9,"o":99.32,"t":"2026-09-29T14:30:00Z","v":133,"vw":99.32},{"c":99.3,"h":99.3,"l":99.3,"n":5,"o":99.3,"t":"2026-09-29T14:45:00Z","v":299,"vw":99.3},{"c":99.145,"h":99.145,"l":99.095,"n":4,"o":99.095,"t":"2026-09-29T15:15:00Z","v":509,"vw":99.123311},{"c":99.14,"h":99.14,"l":99.14,"n":1,"o":99.14,"t":"2026-09-29T15:30:00Z","v":36408,"vw":99.14},{"c":99.165,"h":99.165,"l":99.165,"n":1,"o":99.165,"t":"2026-09-29T15:45:00Z","v":100,"vw":99.165},{"c":98.97,"h":98.97,"l":98.97,"n":4,"o":98.97,"t":"2026-09-29T16:45:00Z","v":223,"vw":98.97},{"c":99.015,"h":99.015,"l":99.01,"n":2,"o":99.01,"t":"2026-09-29T17:00:00Z","v":490,"vw":99.013969},{"c":98.9819,"h":99.0239,"l":98.9819,"n":2,"o":99.0239,"t":"2026-09-29T17:15:00Z","v":480,"vw":99.001675},{"c":99.01,"h":99.0429,"l":99.01,"n":6,"o":99.01,"t":"2026-09-29T17:45:00Z","v":563,"vw":99.01658},{"c":99.0386,"h":99.0386,"l":99.0386,"n":1,"o":99.0386,"t":"2026-09-29T18:00:00Z","v":764,"vw":99.0386},{"c":99.447,"h":99.447,"l":99.447,"n":1,"o":99.447,"t":"2026-09-29T19:45:00Z","v":171,"vw":99.447},{"c":99.6,"h":99.6,"l":99.6,"n":7,"o":99.6,"t":"2026-09-30T12:00:00Z","v":1988,"vw":99.6},{"c":99.55,"h":99.55,"l":99.5,"n":2,"o":99.5,"t":"2026-09-30T12:30:00Z","v":2078,"vw":99.547594},{"c":99.85,"h":99.85,"l":99.85,"n":5,"o":99.85,"t":"2026-09-30T13:30:00Z","v":510,"vw":99.85},{"c":99.48,"h":99.48,"l":99.48,"n":1,"o":99.48,"t":"2026-09-30T13:45:00Z","v":100,"vw":99.48},{"c":99.2344,"h":99.29,"l":99.2344,"n":2,"o":99.29,"t":"2026-09-30T14:00:00Z","v":372,"vw":99.255624},{"c":99.26,"h":99.26,"l":99.26,"n":2,"o":99.26,"t":"2026-09-30T14:30:00Z","v":1393,"vw":99.26},{"c":99.2363,"h":99.2363,"l":99.2363,"n":2,"o":99.2363,"t":"2026-09-30T16:15:00Z","v":140,"vw":99.2363},{"c":99.11,"h":99.11,"l":99.11,"n":3,"o":99.11,"t":"2026-09-30T17:00:00Z","v":242,"vw":99.11},{"c":98.9,"h":98.93,"l":98.9,"n":5,"o":98.92,"t":"2026-09-30T19:30:00Z","v":2816,"vw":98.906276},{"c":98.595,"h":98.62,"l":98.595,"n":2,"o":98.62,"t":"2026-10-01T14:15:00Z","v":38115,"vw":98.619812},{"c":98.4754,"h":98.4754,"l":98.47,"n":2,"o":98.47,"t":"2026-10-01T14:45:00Z","v":1243,"vw":98.470626},{"c":98.92,"h":98.92,"l":98.92,"n":15,"o":98.92,"t":"2026-10-01T16:00:00Z","v":2418,"vw":98.92},{"c":99.575,"h":99.575,"l":99.555,"n":8,"o":99.56,"t":"2026-10-01T19:00:00Z","v":770,"vw":99.563415},{"c":99.5956,"h":99.5956,"l":99.5956,"n":2,"o":99.5956,"t":"2026-10-01T19:45:00Z","v":148,"vw":99.5956},{"c":99.6,"h":99.6,"l":99.6,"n":3,"o":99.6,"t":"2026-10-02T13:30:00Z","v":199,"vw":99.6},{"c":100.09,"h":100.09,"l":100.09,"n":1,"o":100.09,"t":"2026-10-02T13:45:00Z","v":150,"vw":100.09},{"c":100.05,"h":100.05,"l":100.05,"n":1,"o":100.05,"t":"2026-10-02T14:15:00Z","v":345,"vw":100.05},{"c":99.97,"h":99.97,"l":99.97,"n":2,"o":99.97,"t":"2026-10-02T14:45:00Z","v":115,"vw":99.97},{"c":99.7,"h":99.73,"l":99.67,"n":6,"o":99.7,"t":"2026-10-02T16:00:00Z","v":600,"vw":99.7},{"c":99.74,"h":99.74,"l":99.74,"n":1,"o":99.74,"t":"2026-10-02T17:00:00Z","v":100,"vw":99.74},{"c":99.685,"h":99.685,"l":99.685,"n":1,"o":99.685,"t":"2026-10-02T18:00:00Z","v":114,"vw":99.685},{"c":99.76,"h":99.78,"l":99.74,"n":23,"o":99.78,"t":"2026-10-02T19:00:00Z","v":2186,"vw":99.760739},{"c":99.67,"h":99.67,"l":99.67,"n":1,"o":99.67,"t":"2026-10-02T19:30:00Z","v":676,"vw":99.67},{"c":99.54,"h":99.54,"l":99.54,"n":3,"o":99.54,"t":"2026-10-02T20:00:00Z","v":104,"vw":99.54},{"c":98.87,"h":98.87,"l":98.87,"n":1,"o":98.87,"t":"2026-10-05T13:45:00Z","v":100,"vw":98.87},{"c":99.92,"h":99.92,"l":99.92,"n":1,"o":99.92,"t":"2026-10-05T14:15:00Z","v":150,"vw":99.92},{"c":99.74,"h":99.8321,"l":99.74,"n":3,"o":99.8321,"t":"2026-10-05T14:30:00Z","v":374,"vw":99.807208},{"c":100.14,"h":100.14,"l":100.14,"n":3,"o":100.14,"t":"2026-10-05T16:00:00Z","v":300,"vw":100.14},{"c":100.265,"h":100.265,"l":100.265,"n":1,"o":100.265,"t":"2026-10-05T16:45:00Z","v":136,"vw":100.265},{"c":100.35,"h":100.35,"l":100.24,"n":10,"o":100.24,"t":"2026-10-05T17:00:00Z","v":950,"vw":100.290238},{"c":100.12,"h":100.12,"l":100.12,"n":2,"o":100.12,"t":"2026-10-05T17:15:00Z","v":156,"vw":100.12},{"c":100.2577,"h":100.2577,"l":100.2577,"n":1,"o":100.2577,"t":"2026-10-05T19:15:00Z","v":500,"vw":100.2577},{"c":100.1,"h":100.1,"l":100.1,"n":1,"o":100.1,"t":"2026-10-05T19:45:00Z","v":100,"vw":100.1},{"c":100.3,"h":100.3,"l":100.3,"n":3,"o":100.3,"t":"2026-10-06T13:30:00Z","v":112,"vw":100.3},{"c":100.1,"h":100.1,"l":100.1,"n":1,"o":100.1,"t":"2026-10-06T13:45:00Z","v":100,"vw":100.1},{"c":100.52,"h":100.52,"l":100.52,"n":1,"o":100.52,"t":"2026-10-06T15:00:00Z","v":1204,"vw":100.52},{"c":100.56,"h":100.63,"l":100.53,"n":11,"o":100.63,"t":"2026-10-06T15:15:00Z","v":792,"vw":100.561429},{"c":100.61,"h":100.61,"l":100.61,"n":2,"o":100.61,"t":"2026-10-06T15:45:00Z","v":112,"vw":100.61},{"c":100.55,"h":100.55,"l":100.55,"n":1,"o":100.55,"t":"2026-10-06T16:00:00Z","v":100,"vw":100.55},{"c":100.415,"h":100.415,"l":100.415,"n":1,"o":100.415,"t":"2026-10-06T17:00:00Z","v":300,"vw":100.415},{"c":100.346,"h":100.39,"l":100.3459,"n":3,"o":100.39,"t":"2026-10-06T17:30:00Z","v":1100,"vw":100.361964},{"c":100.332,"h":100.332,"l":100.332,"n":1,"o":100.332,"t":"2026-10-06T17:45:00Z","v":500,"vw":100.332},{"c":99.92,"h":99.96,"l":99.92,"n":3,"o":99.96,"t":"2026-10-07T13:15:00Z","v":300,"vw":99.943333},{"c":99.93,"h":99.96,"l":99.92,"n":13,"o":99.92,"t":"2026-10-07T13:30:00Z","v":1195,"vw":99.927253},{"c":99.83,"h":99.83,"l":99.83,"n":1,"o":99.83,"t":"2026-10-07T13:45:00Z","v":100,"vw":99.83},{"c":99.43,"h":99.43,"l":99.43,"n":2,"o":99.43,"t":"2026-10-07T15:30:00Z","v":2619,"vw":99.43},{"c":99.67,"h":99.67,"l":99.67,"n":1,"o":99.67,"t":"2026-10-07T16:30:00Z","v":116,"vw":99.67},{"c":99.79,"h":99.79,"l":99.79,"n":1,"o":99.79,"t":"2026-10-07T18:15:00Z","v":352,"vw":99.79},{"c":99.865,"h":99.865,"l":99.865,"n":1,"o":99.865,"t":"2026-10-07T19:00:00Z","v":100,"vw":99.865},{"c":99.705,"h":99.705,"l":99.705,"n":1,"o":99.705,"t":"2026-10-07T19:45:00Z","v":500,"vw":99.705},{"c":99.97,"h":99.97,"l":99.97,"n":1,"o":99.97,"t":"2026-10-08T13:45:00Z","v":100,"vw":99.97},{"c":99.73,"h":99.73,"l":99.73,"n":1,"o":99.73,"t":"2026-10-08T15:00:00Z","v":1066,"vw":99.73},{"c":99.46,"h":99.46,"l":99.46,"n":1,"o":99.46,"t":"2026-10-08T15:15:00Z","v":408,"vw":99.46},{"c":99.38,"h":99.385,"l":99.38,"n":3,"o":99.385,"t":"2026-10-08T15:30:00Z","v":201,"vw":99.3825},{"c":99.805,"h":99.81,"l":99.805,"n":4,"o":99.81,"t":"2026-10-08T16:30:00Z","v":247,"vw":99.807041},{"c":100.61,"h":100.61,"l":100.61,"n":1,"o":100.61,"t":"2026-10-09T13:45:00Z","v":100,"vw":100.61},{"c":100.67,"h":100.67,"l":100.67,"n":1,"o":100.67,"t":"2026-10-09T17:00:00Z","v":292,"vw":100.67},{"c":100.765,"h":100.765,"l":100.765,"n":1,"o":100.765,"t":"2026-10-09T19:00:00Z","v":142,"vw":100.765},{"c":100.71,"h":100.71,"l":100.71,"n":1,"o":100.71,"t":"2026-10-09T19:30:00Z","v":151,"vw":100.71},{"c":101.1031,"h":101.1031,"l":101.1031,"n":1,"o":101.1031,"t":"2026-10-12T15:45:00Z","v":100,"vw":101.1031},{"c":101.1,"h":101.12,"l":101.07,"n":9,"o":101.11,"t":"2026-10-12T16:00:00Z","v":900,"vw":101.093889},{"c":100.945,"h":100.95,"l":100.945,"n":4,"o":100.95,"t":"2026-10-12T19:30:00Z","v":400,"vw":100.9475},{"c":101.31,"h":101.31,"l":101.31,"n":1,"o":101.31,"t":"2026-10-13T13:45:00Z","v":100,"vw":101.31},{"c":101.0785,"h":101.1,"l":101.0785,"n":6,"o":101.1,"t":"2026-10-13T14:30:00Z","v":700,"vw":101.093857},{"c":101.26,"h":101.26,"l":101.26,"n":1,"o":101.26,"t":"2026-10-13T15:15:00Z","v":855,"vw":101.26},{"c":101.15,"h":101.165,"l":101.15,"n":3,"o":101.165,"t":"2026-10-13T16:15:00Z","v":2891,"vw":101.152049},{"c":101.5105,"h":101.5105,"l":101.5105,"n":1,"o":101.5105,"t":"2026-10-13T18:45:00Z","v":148,"vw":101.5105},{"c":100.64,"h":100.69,"l":100.64,"n":3,"o":100.69,"t":"2026-10-14T13:45:00Z","v":204,"vw":100.665},{"c":100.735,"h":100.735,"l":100.735,"n":1,"o":100.735,"t":"2026-10-14T15:30:00Z","v":150,"vw":100.735},{"c":100.7599,"h":100.7599,"l":100.7599,"n":1,"o":100.7599,"t":"2026-10-14T16:00:00Z","v":300,"vw":100.7599},{"c":100.742,"h":100.742,"l":100.742,"n":1,"o":100.742,"t":"2026-10-14T16:15:00Z","v":171,"vw":100.742},{"c":102.07,"h":102.07,"l":102.06,"n":2,"o":102.06,"t":"2026-10-15T13:15:00Z","v":200,"vw":102.065},{"c":102.08,"h":102.08,"l":102.08,"n":10,"o":102.08,"t":"2026-10-15T13:30:00Z","v":818,"vw":102.08},{"c":102.18,"h":102.18,"l":102.18,"n":1,"o":102.18,"t":"2026-10-15T13:45:00Z","v":100,"vw":102.18},{"c":102.61,"h":102.61,"l":102.61,"n":1,"o":102.61,"t":"2026-10-15T14:15:00Z","v":231,"vw":102.61},{"c":102.61,"h":102.61,"l":102.61,"n":1,"o":102.61,"t":"2026-10-15T14:45:00Z","v":100,"vw":102.61},{"c":102.716,"h":102.716,"l":102.716,"n":1,"o":102.716,"t":"2026-10-15T15:00:00Z","v":141,"vw":102.716},{"c":102.646957,"h":102.646957,"l":102.646957,"n":1,"o":102.646957,"t":"2026-10-15T15:30:00Z","v":245,"vw":102.646957},{"c":102.585,"h":102.585,"l":102.585,"n":1,"o":102.585,"t":"2026-10-15T19:30:00Z","v":179,"vw":102.585},{"c":102.61,"h":102.61,"l":102.525,"n":4,"o":102.525,"t":"2026-10-15T19:45:00Z","v":645,"vw":102.56635},{"c":103.2,"h":103.2,"l":103.2,"n":1,"o":103.2,"t":"2026-10-16T13:30:00Z","v":113,"vw":103.2},{"c":103.59,"h":103.59,"l":103.59,"n":2,"o":103.59,"t":"2026-10-16T14:15:00Z","v":300,"vw":103.59},{"c":103.2386,"h":103.2386,"l":103.2386,"n":1,"o":103.2386,"t":"2026-10-16T16:30:00Z","v":100,"vw":103.2386},{"c":102.74,"h":102.74,"l":102.74,"n":1,"o":102.74,"t":"2026-10-16T17:15:00Z","v":100,"vw":102.74},{"c":103.0155,"h":103.0155,"l":103.0155,"n":1,"o":103.0155,"t":"2026-10-16T19:00:00Z","v":184,"vw":103.0155},{"c":102.8813,"h":102.8813,"l":102.8813,"n":1,"o":102.8813,"t":"2026-10-16T19:15:00Z","v":100,"vw":102.8813},{"c":102.69,"h":102.69,"l":102.69,"n":1,"o":102.69,"t":"2026-10-19T14:00:00Z","v":100,"vw":102.69},{"c":102.5701,"h":102.5701,"l":102.5701,"n":4,"o":102.5701,"t":"2026-10-19T14:15:00Z","v":249,"vw":102.5701},{"c":102.425,"h":102.425,"l":102.425,"n":2,"o":102.425,"t":"2026-10-19T16:00:00Z","v":150,"vw":102.425},{"c":102.42,"h":102.42,"l":102.42,"n":1,"o":102.42,"t":"2026-10-19T16:30:00Z","v":500,"vw":102.42},{"c":102.39,"h":102.39,"l":102.39,"n":2,"o":102.39,"t":"2026-10-19T16:45:00Z","v":115,"vw":102.39},{"c":102.48,"h":102.56,"l":102.4401,"n":6,"o":102.56,"t":"2026-10-19T19:45:00Z","v":1464,"vw":102.502554},{"c":103.72,"h":103.7961,"l":103.72,"n":3,"o":103.7961,"t":"2026-10-20T14:45:00Z","v":395,"vw":103.757568},{"c":103.6787,"h":103.6787,"l":103.6787,"n":1,"o":103.6787,"t":"2026-10-20T15:45:00Z","v":100,"vw":103.6787},{"c":103.69,"h":103.69,"l":103.6,"n":4,"o":103.6,"t":"2026-10-20T18:15:00Z","v":244,"vw":103.645},{"c":104.04,"h":104.04,"l":104.04,"n":2,"o":104.04,"t":"2026-10-21T13:45:00Z","v":258,"vw":104.04},{"c":103.805,"h":103.81,"l":103.7504,"n":7,"o":103.81,"t":"2026-10-21T14:00:00Z","v":577,"vw":103.795915},{"c":103.74,"h":103.74,"l":103.74,"n":1,"o":103.74,"t":"2026-10-21T16:15:00Z","v":1408,"vw":103.74},{"c":103.69,"h":103.69,"l":103.69,"n":1,"o":103.69,"t":"2026-10-21T17:15:00Z","v":472,"vw":103.69},{"c":103.66,"h":103.6757,"l":103.66,"n":8,"o":103.66,"t":"2026-10-21T18:15:00Z","v":800,"vw":103.665888},{"c":103.57,"h":103.57,"l":103.57,"n":1,"o":103.57,"t":"2026-10-21T19:15:00Z","v":280,"vw":103.57},{"c":104.72,"h":104.72,"l":104.72,"n":1,"o":104.72,"t":"2026-10-22T15:15:00Z","v":531,"vw":104.72},{"c":105.4117,"h":105.4117,"l":105.4117,"n":1,"o":105.4117,"t":"2026-10-22T18:15:00Z","v":167,"vw":105.4117},{"c":105.58,"h":105.595,"l":105.47,"n":5,"o":105.47,"t":"2026-10-22T18:45:00Z","v":550,"vw":105.544599}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.35,"premium":1.5,"strike":108.97755268523458,"iv":0.22141696959116441,"gamma":0.05623379129825016,"theta":-0.04662996934821613,"vega":0.11022953259124503,"rho":0.026436745355725794,"breakevenPct":4.413922938431082},{"delta":0.4,"premium":1.6056848032472486,"strike":107.80784581227773,"iv":0.19412923383366898,"gamma":0.06670952988769722,"theta":-0.04343166933087884,"vega":0.11475855742780255,"rho":0.03026430863547542,"breakevenPct":3.4083003871424564},{"delta":0.45,"premium":2.0031044783391545,"strike":107.0852645848379,"iv":0.20438931090552143,"gamma":0.06491209707222564,"theta":-0.04653393289896574,"vega":0.11792621625803283,"rho":0.03436194522450694,"breakevenPct":3.100985530466286},{"delta":0.5,"premium":1.8631355932203393,"strike":106.32049306625578,"iv":0.16340261941448386,"gamma":0.08399799691833588,"theta":-0.038881818181818184,"vega":0.11863975346687211,"rho":0.03816280225234793,"breakevenPct":2.2459023710803727},{"delta":0.55,"premium":2.3059090909090916,"strike":105.55757575757576,"iv":0.16845272727272728,"gamma":0.08080060606060605,"theta":-0.04009939393939394,"vega":0.11764969696969697,"rho":0.042099192507228426,"breakevenPct":1.943329853880452},{"delta":0.6,"premium":2.9693781942078363,"strike":104.88756388415673,"iv":0.19312010221465076,"gamma":0.06727887563884156,"theta":-0.044837137989778536,"vega":0.11471584327086883,"rho":0.046144194039408094,"breakevenPct":1.9371461878004284},{"delta":0.65,"premium":2.948083475298126,"strike":104.46166950596252,"iv":0.16743867120954004,"gamma":0.07477461669505962,"theta":-0.038917206132879044,"vega":0.10909403747870527,"rho":0.05014398705913862,"breakevenPct":1.5145013446715354},{"delta":0.7,"premium":2.9267887563884156,"strike":104.03577512776832,"iv":0.14175724020442937,"gamma":0.08227035775127767,"theta":-0.032997274275979566,"vega":0.10347223168654174,"rho":0.05414378007886913,"breakevenPct":1.0918565015426434},{"delta":0.75,"premium":4.706597845601436,"strike":102.33572710951526,"iv":0.1995657091561939,"gamma":0.05318150807899462,"theta":-0.040540754039497306,"vega":0.09449228007181329,"rho":0.05775450081864946,"breakevenPct":1.1672398361140477},{"delta":0.8,"premium":5.798493975903616,"strike":101.05722891566265,"iv":0.21421867469879524,"gamma":0.04384066265060239,"theta":-0.03931144578313253,"vega":0.08345210843373492,"rho":0.06135506514081733,"breakevenPct":0.9908795438181124},{"delta":0.85,"premium":6.997254335260115,"strike":99.65028901734104,"iv":0.22199450867052023,"gamma":0.035171676300578034,"theta":-0.03540606936416185,"vega":0.06935317919075146,"rho":0.06483738175519829,"breakevenPct":0.7941260693743807},{"delta":0.9,"premium":8.595000000000002,"strike":97.85,"iv":0.23030000000000003,"gamma":0.025604999999999992,"theta":-0.03007,"vega":0.052299999999999985,"rho":0.06803754434971662,"breakevenPct":0.6026994356722121}],"put":[{"delta":0.15,"premium":0.9563050715440297,"strike":95.25220286176119,"iv":0.3934908769686141,"gamma":0.019926766146546832,"theta":-0.045167421036215884,"vega":0.06938212027435148,"rho":-0.013986074543957217,"breakevenPct":10.879591682032185},{"delta":0.2,"premium":1.0958064194316013,"strike":98.91612838863202,"iv":0.31606733764729694,"gamma":0.0297730794230286,"theta":-0.042831732811640155,"vega":0.08331313543803649,"rho":-0.018611370546573844,"breakevenPct":7.548607733870506},{"delta":0.25,"premium":1.2134020301636663,"strike":101.26804060327333,"iv":0.26371479166027106,"gamma":0.04056849608429624,"theta":-0.039699445339466934,"vega":0.09451688701484315,"rho":-0.02324914253400297,"breakevenPct":5.43692299764793},{"delta":0.3,"premium":1.3697222777037072,"strike":102.79814851802472,"iv":0.23364031902350246,"gamma":0.05001767065822757,"theta":-0.037705257891104536,"vega":0.10337998919578292,"rho":-0.02787212555297003,"breakevenPct":4.138536527894573},{"delta":0.35,"premium":1.5006266179956902,"strike":104.00250647198276,"iv":0.20722493317855573,"gamma":0.06005441473467425,"theta":-0.03479891537371531,"vega":0.1102388516511263,"rho":-0.03249112041355092,"breakevenPct":3.1240000888529686},{"delta":0.4,"premium":1.7067203221314835,"strike":104.82688128852594,"iv":0.19464234377479064,"gamma":0.06653836949940628,"theta":-0.033725431593785306,"vega":0.11500013127829466,"rho":-0.03680972406004088,"breakevenPct":2.539653722952525},{"delta":0.45,"premium":1.9640534682080926,"strike":105.57080924855491,"iv":0.18766184971098265,"gamma":0.07046864161849711,"theta":-0.03270086705202312,"vega":0.11759826589595376,"rho":-0.04127321440763691,"breakevenPct":2.0797659704511666},{"delta":0.5,"premium":2.2638508891928866,"strike":106.27770177838578,"iv":0.18359466484268128,"gamma":0.07259439124487005,"theta":-0.03160013679890561,"vega":0.11855006839945281,"rho":-0.04576600979775787,"breakevenPct":1.6950145318962977},{"delta":0.55,"premium":2.605848153214775,"strike":106.96169630642954,"iv":0.1816110807113543,"gamma":0.07307318741450068,"theta":-0.03036894664842681,"vega":0.1179344733242134,"rho":-0.05024533171141589,"breakevenPct":1.3717880021371145},{"delta":0.6,"premium":2.949770642201835,"strike":107.61861074705111,"iv":0.177046002621232,"gamma":0.07285255570117956,"theta":-0.027887418086500654,"vega":0.1146832241153342,"rho":-0.0547126809050569,"breakevenPct":1.0759748100090658},{"delta":0.65,"premium":3.3713313161875944,"strike":108.31618759455371,"iv":0.17493237518910743,"gamma":0.07077125567322239,"theta":-0.02545143721633888,"vega":0.11007564296520424,"rho":-0.059189170567273436,"breakevenPct":0.8151079572334687},{"delta":0.7,"premium":3.891823056300267,"strike":109.06434316353888,"iv":0.17566943699731905,"gamma":0.06625254691689009,"theta":-0.02297533512064344,"vega":0.10351206434316355,"rho":-0.06367435529425201,"breakevenPct":0.5999396003502472},{"delta":0.75,"premium":4.327479892761394,"strike":109.73458445040214,"iv":0.169101072386059,"gamma":0.06263324396782842,"theta":-0.01855174262734585,"vega":0.0942627345844504,"rho":-0.06811226342383081,"breakevenPct":0.37823046458915965}]},"raw":{"call":[{"delta":0.35,"premium":1.5,"strike":108.97755268523458,"iv":0.22141696959116441,"gamma":0.05623379129825016,"theta":-0.04662996934821613,"vega":0.11022953259124503,"rho":0.026436745355725794,"breakevenPct":4.413922938431082},{"delta":0.4,"premium":1.6056848032472486,"strike":107.80784581227773,"iv":0.19412923383366898,"gamma":0.06670952988769722,"theta":-0.04343166933087884,"vega":0.11475855742780255,"rho":0.03026430863547542,"breakevenPct":3.4083003871424564},{"delta":0.45,"premium":2.0031044783391545,"strike":107.0852645848379,"iv":0.20438931090552143,"gamma":0.06491209707222564,"theta":-0.04653393289896574,"vega":0.11792621625803283,"rho":0.03436194522450694,"breakevenPct":3.100985530466286},{"delta":0.5,"premium":1.8631355932203393,"strike":106.32049306625578,"iv":0.16340261941448386,"gamma":0.08399799691833588,"theta":-0.038881818181818184,"vega":0.11863975346687211,"rho":0.03816280225234793,"breakevenPct":2.2459023710803727},{"delta":0.55,"premium":2.3059090909090916,"strike":105.55757575757576,"iv":0.16845272727272728,"gamma":0.08080060606060605,"theta":-0.04009939393939394,"vega":0.11764969696969697,"rho":0.042099192507228426,"breakevenPct":1.943329853880452},{"delta":0.6,"premium":2.9693781942078363,"strike":104.88756388415673,"iv":0.19312010221465076,"gamma":0.06727887563884156,"theta":-0.044837137989778536,"vega":0.11471584327086883,"rho":0.046144194039408094,"breakevenPct":1.9371461878004284},{"delta":0.65,"premium":2.948083475298126,"strike":104.46166950596252,"iv":0.16743867120954004,"gamma":0.07477461669505962,"theta":-0.038917206132879044,"vega":0.10909403747870527,"rho":0.05014398705913862,"breakevenPct":1.5145013446715354},{"delta":0.7,"premium":2.9267887563884156,"strike":104.03577512776832,"iv":0.14175724020442937,"gamma":0.08227035775127767,"theta":-0.032997274275979566,"vega":0.10347223168654174,"rho":0.05414378007886913,"breakevenPct":1.0918565015426434},{"delta":0.75,"premium":4.706597845601436,"strike":102.33572710951526,"iv":0.1995657091561939,"gamma":0.05318150807899462,"theta":-0.040540754039497306,"vega":0.09449228007181329,"rho":0.05775450081864946,"breakevenPct":1.1672398361140477},{"delta":0.8,"premium":5.798493975903616,"strike":101.05722891566265,"iv":0.21421867469879524,"gamma":0.04384066265060239,"theta":-0.03931144578313253,"vega":0.08345210843373492,"rho":0.06135506514081733,"breakevenPct":0.9908795438181124},{"delta":0.85,"premium":6.997254335260115,"strike":99.65028901734104,"iv":0.22199450867052023,"gamma":0.035171676300578034,"theta":-0.03540606936416185,"vega":0.06935317919075146,"rho":0.06483738175519829,"breakevenPct":0.7941260693743807},{"delta":0.9,"premium":8.595000000000002,"strike":97.85,"iv":0.23030000000000003,"gamma":0.025604999999999992,"theta":-0.03007,"vega":0.052299999999999985,"rho":0.06803754434971662,"breakevenPct":0.6026994356722121}],"put":[{"delta":0.15,"premium":0.9563050715440297,"strike":95.25220286176119,"iv":0.3934908769686141,"gamma":0.019926766146546832,"theta":-0.045167421036215884,"vega":0.06938212027435148,"rho":-0.013986074543957217,"breakevenPct":10.879591682032185},{"delta":0.2,"premium":1.0958064194316013,"strike":98.91612838863202,"iv":0.31606733764729694,"gamma":0.0297730794230286,"theta":-0.042831732811640155,"vega":0.08331313543803649,"rho":-0.018611370546573844,"breakevenPct":7.548607733870506},{"delta":0.25,"premium":1.2134020301636663,"strike":101.26804060327333,"iv":0.26371479166027106,"gamma":0.04056849608429624,"theta":-0.039699445339466934,"vega":0.09451688701484315,"rho":-0.02324914253400297,"breakevenPct":5.43692299764793},{"delta":0.3,"premium":1.3697222777037072,"strike":102.79814851802472,"iv":0.23364031902350246,"gamma":0.05001767065822757,"theta":-0.037705257891104536,"vega":0.10337998919578292,"rho":-0.02787212555297003,"breakevenPct":4.138536527894573},{"delta":0.35,"premium":1.5006266179956902,"strike":104.00250647198276,"iv":0.20722493317855573,"gamma":0.06005441473467425,"theta":-0.03479891537371531,"vega":0.1102388516511263,"rho":-0.03249112041355092,"breakevenPct":3.1240000888529686},{"delta":0.4,"premium":1.7067203221314835,"strike":104.82688128852594,"iv":0.19464234377479064,"gamma":0.06653836949940628,"theta":-0.033725431593785306,"vega":0.11500013127829466,"rho":-0.03680972406004088,"breakevenPct":2.539653722952525},{"delta":0.45,"premium":1.9640534682080926,"strike":105.57080924855491,"iv":0.18766184971098265,"gamma":0.07046864161849711,"theta":-0.03270086705202312,"vega":0.11759826589595376,"rho":-0.04127321440763691,"breakevenPct":2.0797659704511666},{"delta":0.5,"premium":2.2638508891928866,"strike":106.27770177838578,"iv":0.18359466484268128,"gamma":0.07259439124487005,"theta":-0.03160013679890561,"vega":0.11855006839945281,"rho":-0.04576600979775787,"breakevenPct":1.6950145318962977},{"delta":0.55,"premium":2.605848153214775,"strike":106.96169630642954,"iv":0.1816110807113543,"gamma":0.07307318741450068,"theta":-0.03036894664842681,"vega":0.1179344733242134,"rho":-0.05024533171141589,"breakevenPct":1.3717880021371145},{"delta":0.6,"premium":2.949770642201835,"strike":107.61861074705111,"iv":0.177046002621232,"gamma":0.07285255570117956,"theta":-0.027887418086500654,"vega":0.1146832241153342,"rho":-0.0547126809050569,"breakevenPct":1.0759748100090658},{"delta":0.65,"premium":3.3713313161875944,"strike":108.31618759455371,"iv":0.17493237518910743,"gamma":0.07077125567322239,"theta":-0.02545143721633888,"vega":0.11007564296520424,"rho":-0.059189170567273436,"breakevenPct":0.8151079572334687},{"delta":0.7,"premium":3.891823056300267,"strike":109.06434316353888,"iv":0.17566943699731905,"gamma":0.06625254691689009,"theta":-0.02297533512064344,"vega":0.10351206434316355,"rho":-0.06367435529425201,"breakevenPct":0.5999396003502472},{"delta":0.75,"premium":4.327479892761394,"strike":109.73458445040214,"iv":0.169101072386059,"gamma":0.06263324396782842,"theta":-0.01855174262734585,"vega":0.0942627345844504,"rho":-0.06811226342383081,"breakevenPct":0.37823046458915965}]}},"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"}}