{"symbol":"FITE","url":"https://intraalpha.com/companies/FITE","capturedAt":"2026-10-22T23:00:00.795Z","state":"ready","quote":{"symbol":"FITE","last_price":106.66,"prev_close":107.8832,"regular_close":106.66,"change":-1.2232,"change_pct":-1.1338,"regular_change":-1.2232,"regular_change_pct":-1.1338,"extended_change":0,"extended_change_pct":0,"bid":100.25,"ask":112.36,"bid_size":100,"ask_size":100,"volume":6724,"vwap":106.786288,"open":107.16,"high":107.805,"low":105.895,"close":106.66,"trade_count":176,"last_trade_at":"2026-10-22T22:30:00.001707358Z","last_quote_at":"2026-10-22T20:00:03.901230944Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:59:55.883192391-04:00","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":151700000,"net_expense_ratio":0.0045,"portfolio_turnover":0.28,"dividend_yield":0.0014,"inception_date":"2017-12-18","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:00.266466+00:00"},"optionObservedAt":"2026-10-22T19:55:01.141Z","bars":[{"c":104.95,"h":105.41,"l":104.95,"n":14,"o":105.41,"t":"2026-10-15T13:30:00Z","v":389,"vw":105.210866},{"c":105.3749,"h":105.3749,"l":105.27,"n":2,"o":105.27,"t":"2026-10-15T13:40:00Z","v":356,"vw":105.32245},{"c":105.2459,"h":105.2459,"l":104.9801,"n":3,"o":104.9801,"t":"2026-10-15T14:05:00Z","v":496,"vw":105.148172},{"c":105.3585,"h":105.3585,"l":105.3585,"n":2,"o":105.3585,"t":"2026-10-15T14:20:00Z","v":101,"vw":105.3585},{"c":105.551,"h":105.551,"l":105.551,"n":2,"o":105.551,"t":"2026-10-15T14:40:00Z","v":179,"vw":105.551},{"c":105.655,"h":105.655,"l":105.655,"n":3,"o":105.655,"t":"2026-10-15T14:45:00Z","v":180,"vw":105.655},{"c":105.66,"h":105.7,"l":105.66,"n":3,"o":105.7,"t":"2026-10-15T14:55:00Z","v":315,"vw":105.674603},{"c":105.89,"h":105.89,"l":105.89,"n":3,"o":105.89,"t":"2026-10-15T15:05:00Z","v":129,"vw":105.89},{"c":106.22,"h":106.22,"l":106.22,"n":1,"o":106.22,"t":"2026-10-15T15:10:00Z","v":100,"vw":106.22},{"c":106.21,"h":106.21,"l":106.21,"n":3,"o":106.21,"t":"2026-10-15T15:15:00Z","v":108,"vw":106.21},{"c":106.23,"h":106.23,"l":106.23,"n":2,"o":106.23,"t":"2026-10-15T15:20:00Z","v":105,"vw":106.23},{"c":106.21,"h":106.21,"l":106.21,"n":1,"o":106.21,"t":"2026-10-15T15:25:00Z","v":100,"vw":106.21},{"c":106.035,"h":106.035,"l":106.035,"n":2,"o":106.035,"t":"2026-10-15T15:35:00Z","v":108,"vw":106.035},{"c":106.09,"h":106.12,"l":106.09,"n":4,"o":106.12,"t":"2026-10-15T16:40:00Z","v":512,"vw":106.105},{"c":106.31,"h":106.31,"l":106.31,"n":2,"o":106.31,"t":"2026-10-15T17:10:00Z","v":101,"vw":106.31},{"c":106.19,"h":106.19,"l":106.19,"n":1,"o":106.19,"t":"2026-10-15T17:50:00Z","v":130,"vw":106.19},{"c":107.1824,"h":107.1824,"l":107.12,"n":2,"o":107.12,"t":"2026-10-15T19:40:00Z","v":500,"vw":107.1512},{"c":107.45,"h":107.45,"l":107.45,"n":1,"o":107.45,"t":"2026-10-15T19:55:00Z","v":325,"vw":107.45},{"c":108,"h":108,"l":108,"n":6,"o":108,"t":"2026-10-16T13:30:00Z","v":930,"vw":108},{"c":106.35,"h":106.44,"l":106.35,"n":6,"o":106.44,"t":"2026-10-16T13:40:00Z","v":213,"vw":106.395},{"c":106.22,"h":106.22,"l":106.22,"n":1,"o":106.22,"t":"2026-10-16T13:50:00Z","v":100,"vw":106.22},{"c":105.95,"h":106.3,"l":105.95,"n":11,"o":106.3,"t":"2026-10-16T14:00:00Z","v":1070,"vw":106.139968},{"c":106.0597,"h":106.0597,"l":105.93,"n":2,"o":105.93,"t":"2026-10-16T14:10:00Z","v":313,"vw":106.012875},{"c":106.37,"h":106.37,"l":106.37,"n":1,"o":106.37,"t":"2026-10-16T14:45:00Z","v":122,"vw":106.37},{"c":105,"h":105,"l":105,"n":3,"o":105,"t":"2026-10-16T15:10:00Z","v":201,"vw":105},{"c":104.2057,"h":104.2057,"l":104.18,"n":3,"o":104.18,"t":"2026-10-16T17:10:00Z","v":240,"vw":104.19285},{"c":104.06,"h":104.06,"l":104.06,"n":1,"o":104.06,"t":"2026-10-16T19:15:00Z","v":215,"vw":104.06},{"c":104.17,"h":104.17,"l":104.17,"n":3,"o":104.17,"t":"2026-10-16T19:40:00Z","v":103,"vw":104.17},{"c":104.32,"h":104.32,"l":104.32,"n":3,"o":104.32,"t":"2026-10-16T19:55:00Z","v":195,"vw":104.32},{"c":104.64,"h":104.64,"l":104.64,"n":3,"o":104.64,"t":"2026-10-19T13:30:00Z","v":652,"vw":104.64},{"c":104.8502,"h":104.8502,"l":104.8502,"n":2,"o":104.8502,"t":"2026-10-19T14:40:00Z","v":101,"vw":104.8502},{"c":105.05,"h":105.05,"l":105.05,"n":1,"o":105.05,"t":"2026-10-19T14:45:00Z","v":200,"vw":105.05},{"c":105.57,"h":105.57,"l":105.57,"n":9,"o":105.57,"t":"2026-10-19T15:20:00Z","v":303,"vw":105.57},{"c":105.61,"h":105.6192,"l":105.61,"n":3,"o":105.61,"t":"2026-10-19T15:25:00Z","v":323,"vw":105.613503},{"c":105.5601,"h":105.5601,"l":105.56,"n":2,"o":105.56,"t":"2026-10-19T16:20:00Z","v":326,"vw":105.56005},{"c":105.56,"h":105.56,"l":105.56,"n":3,"o":105.56,"t":"2026-10-19T19:45:00Z","v":120,"vw":105.56},{"c":105.4133,"h":105.4133,"l":105.4133,"n":2,"o":105.4133,"t":"2026-10-20T14:05:00Z","v":133,"vw":105.4133},{"c":105.55,"h":105.55,"l":105.55,"n":3,"o":105.55,"t":"2026-10-20T16:05:00Z","v":119,"vw":105.55},{"c":105.735,"h":105.735,"l":105.735,"n":1,"o":105.735,"t":"2026-10-20T16:45:00Z","v":223,"vw":105.735},{"c":105.72,"h":105.72,"l":105.72,"n":2,"o":105.72,"t":"2026-10-20T17:30:00Z","v":293,"vw":105.72},{"c":106,"h":106,"l":106,"n":1,"o":106,"t":"2026-10-20T17:55:00Z","v":132,"vw":106},{"c":105.76,"h":105.76,"l":105.76,"n":3,"o":105.76,"t":"2026-10-20T19:10:00Z","v":313,"vw":105.76},{"c":106.995,"h":106.995,"l":106.995,"n":1,"o":106.995,"t":"2026-10-21T13:45:00Z","v":100,"vw":106.995},{"c":107.4102,"h":107.4102,"l":107.41,"n":2,"o":107.41,"t":"2026-10-21T13:55:00Z","v":247,"vw":107.410119},{"c":107.355,"h":107.355,"l":107.355,"n":3,"o":107.355,"t":"2026-10-21T14:00:00Z","v":336,"vw":107.355},{"c":107.2325,"h":107.2325,"l":107.2325,"n":6,"o":107.2325,"t":"2026-10-21T14:10:00Z","v":379,"vw":107.2325},{"c":107.49,"h":107.49,"l":107.49,"n":3,"o":107.49,"t":"2026-10-21T14:35:00Z","v":187,"vw":107.49},{"c":107.7,"h":107.7,"l":107.7,"n":1,"o":107.7,"t":"2026-10-21T14:50:00Z","v":410,"vw":107.7},{"c":107.74,"h":107.74,"l":107.74,"n":1,"o":107.74,"t":"2026-10-21T15:10:00Z","v":100,"vw":107.74},{"c":107.89,"h":107.97,"l":107.835,"n":5,"o":107.835,"t":"2026-10-21T15:45:00Z","v":646,"vw":107.920116},{"c":108.04,"h":108.04,"l":108.04,"n":4,"o":108.04,"t":"2026-10-21T15:55:00Z","v":205,"vw":108.04},{"c":107.68,"h":107.7,"l":107.68,"n":16,"o":107.7,"t":"2026-10-21T16:35:00Z","v":3965,"vw":107.691175},{"c":107.87,"h":107.88,"l":107.87,"n":4,"o":107.88,"t":"2026-10-21T16:45:00Z","v":511,"vw":107.874264},{"c":108.12,"h":108.12,"l":108.12,"n":2,"o":108.12,"t":"2026-10-21T17:05:00Z","v":200,"vw":108.12},{"c":108.0799,"h":108.0799,"l":108.0799,"n":1,"o":108.0799,"t":"2026-10-21T18:00:00Z","v":150,"vw":108.0799},{"c":107.52,"h":107.52,"l":107.52,"n":2,"o":107.52,"t":"2026-10-21T18:55:00Z","v":103,"vw":107.52},{"c":107.37,"h":107.51,"l":107.37,"n":5,"o":107.51,"t":"2026-10-21T19:00:00Z","v":220,"vw":107.44},{"c":107.48,"h":107.48,"l":107.46,"n":2,"o":107.46,"t":"2026-10-21T19:15:00Z","v":400,"vw":107.475},{"c":107.8861,"h":107.8861,"l":107.8861,"n":1,"o":107.8861,"t":"2026-10-21T19:55:00Z","v":100,"vw":107.8861},{"c":107.34,"h":107.34,"l":107.16,"n":5,"o":107.16,"t":"2026-10-22T13:30:00Z","v":313,"vw":107.25},{"c":107.805,"h":107.805,"l":107.52,"n":7,"o":107.6101,"t":"2026-10-22T13:35:00Z","v":812,"vw":107.600408},{"c":107.26,"h":107.34,"l":107.13,"n":18,"o":107.14,"t":"2026-10-22T13:45:00Z","v":1220,"vw":107.21163},{"c":106.93,"h":106.93,"l":106.93,"n":3,"o":106.93,"t":"2026-10-22T13:50:00Z","v":214,"vw":106.93},{"c":106.52,"h":106.52,"l":106.52,"n":2,"o":106.52,"t":"2026-10-22T14:05:00Z","v":101,"vw":106.52},{"c":106.195,"h":106.195,"l":106.195,"n":1,"o":106.195,"t":"2026-10-22T14:20:00Z","v":100,"vw":106.195},{"c":105.895,"h":105.895,"l":105.895,"n":1,"o":105.895,"t":"2026-10-22T15:10:00Z","v":235,"vw":105.895},{"c":106.14,"h":106.14,"l":106.14,"n":2,"o":106.14,"t":"2026-10-22T15:40:00Z","v":230,"vw":106.14},{"c":106.5596,"h":106.5596,"l":106.5596,"n":1,"o":106.5596,"t":"2026-10-22T16:00:00Z","v":500,"vw":106.5596},{"c":105.938,"h":105.938,"l":105.938,"n":5,"o":105.938,"t":"2026-10-22T16:45:00Z","v":279,"vw":105.938},{"c":106.152,"h":106.152,"l":106.152,"n":1,"o":106.152,"t":"2026-10-22T17:45:00Z","v":200,"vw":106.152},{"c":106.1,"h":106.1,"l":106.1,"n":1,"o":106.1,"t":"2026-10-22T18:40:00Z","v":184,"vw":106.1},{"c":106.25,"h":106.25,"l":106.25,"n":1,"o":106.25,"t":"2026-10-22T18:55:00Z","v":100,"vw":106.25},{"c":106.6,"h":106.6,"l":106.6,"n":7,"o":106.6,"t":"2026-10-22T19:35:00Z","v":700,"vw":106.6},{"c":106.475,"h":106.475,"l":106.475,"n":1,"o":106.475,"t":"2026-10-22T19:40:00Z","v":150,"vw":106.475},{"c":106.66,"h":106.66,"l":106.66,"n":4,"o":106.66,"t":"2026-10-22T20:00:00Z","v":114,"vw":106.66}],"history":[{"c":63.6495,"h":63.74,"l":63.5401,"n":47,"o":63.74,"t":"2024-10-21T04:00:00Z","v":832,"vw":63.641645},{"c":63.0798,"h":63.1523,"l":63.0798,"n":82,"o":63.1523,"t":"2024-10-22T04:00:00Z","v":3181,"vw":63.135107},{"c":62.2479,"h":62.78,"l":62.135,"n":136,"o":62.78,"t":"2024-10-23T04:00:00Z","v":7269,"vw":62.251872},{"c":62.3721,"h":62.89,"l":62.3255,"n":76,"o":62.5,"t":"2024-10-24T04:00:00Z","v":2165,"vw":62.665554},{"c":62.4931,"h":62.69,"l":62.46,"n":57,"o":62.69,"t":"2024-10-25T04:00:00Z","v":3077,"vw":62.627555},{"c":62.6867,"h":62.8721,"l":62.6485,"n":47,"o":62.8721,"t":"2024-10-28T04:00:00Z","v":2860,"vw":62.720325},{"c":62.9914,"h":63.0099,"l":62.78,"n":50,"o":62.78,"t":"2024-10-29T04:00:00Z","v":4430,"vw":62.97475},{"c":62.6137,"h":63.4217,"l":62.6,"n":85,"o":62.88,"t":"2024-10-30T04:00:00Z","v":4399,"vw":62.932825},{"c":61.4255,"h":62.5,"l":61.4255,"n":102,"o":62.5,"t":"2024-10-31T04:00:00Z","v":3313,"vw":61.775331},{"c":61.6151,"h":61.95,"l":61.6151,"n":62,"o":61.74,"t":"2024-11-01T04:00:00Z","v":3350,"vw":61.844263},{"c":61.8053,"h":61.95,"l":61.7298,"n":57,"o":61.7298,"t":"2024-11-04T05:00:00Z","v":1407,"vw":61.862929},{"c":62.779,"h":62.779,"l":62.35,"n":64,"o":62.35,"t":"2024-11-05T05:00:00Z","v":1758,"vw":62.452711},{"c":65.7159,"h":65.7799,"l":64.6401,"n":129,"o":65.24,"t":"2024-11-06T05:00:00Z","v":9822,"vw":65.153007},{"c":66,"h":66.25,"l":65.72,"n":104,"o":66.25,"t":"2024-11-07T05:00:00Z","v":9342,"vw":65.926491},{"c":66.1947,"h":66.3499,"l":65.8,"n":91,"o":65.8,"t":"2024-11-08T05:00:00Z","v":12761,"vw":65.92117},{"c":67.1849,"h":67.42,"l":66.8824,"n":107,"o":67.22,"t":"2024-11-11T05:00:00Z","v":8798,"vw":67.287001},{"c":66.71,"h":67.2486,"l":66.33,"n":116,"o":66.99,"t":"2024-11-12T05:00:00Z","v":4366,"vw":66.635166},{"c":67.4198,"h":69.0895,"l":67.4198,"n":117,"o":68.01,"t":"2024-11-13T05:00:00Z","v":4791,"vw":68.478301},{"c":65.57,"h":68.02,"l":65.49,"n":134,"o":68.02,"t":"2024-11-14T05:00:00Z","v":5780,"vw":66.549239},{"c":64.54,"h":65.28,"l":64.31,"n":176,"o":65.28,"t":"2024-11-15T05:00:00Z","v":5361,"vw":64.587906},{"c":64.44,"h":64.79,"l":64.355,"n":357,"o":64.54,"t":"2024-11-18T05:00:00Z","v":4841,"vw":64.678301},{"c":65.065,"h":65.07,"l":64.5,"n":107,"o":64.5,"t":"2024-11-19T05:00:00Z","v":3191,"vw":64.943554},{"c":65.5165,"h":65.5165,"l":64.81,"n":137,"o":65.04,"t":"2024-11-20T05:00:00Z","v":9801,"vw":65.124323},{"c":67.4003,"h":67.55,"l":66.15,"n":122,"o":66.15,"t":"2024-11-21T05:00:00Z","v":3581,"vw":67.120004},{"c":68.36,"h":68.42,"l":67.88,"n":144,"o":67.88,"t":"2024-11-22T05:00:00Z","v":8858,"vw":68.244768},{"c":68.5874,"h":69.0999,"l":68.4211,"n":131,"o":69.0335,"t":"2024-11-25T05:00:00Z","v":9088,"vw":68.640485},{"c":68.89,"h":68.91,"l":68.745,"n":100,"o":68.91,"t":"2024-11-26T05:00:00Z","v":5396,"vw":68.82885},{"c":68.5272,"h":69.16,"l":68.32,"n":73,"o":69.16,"t":"2024-11-27T05:00:00Z","v":2300,"vw":68.584784},{"c":69.1664,"h":69.2799,"l":69.0299,"n":74,"o":69.07,"t":"2024-11-29T05:00:00Z","v":2423,"vw":69.166582},{"c":68.9345,"h":69.71,"l":68.905,"n":83,"o":69.71,"t":"2024-12-02T05:00:00Z","v":3551,"vw":69.101421},{"c":68.4672,"h":68.75,"l":68.4672,"n":92,"o":68.75,"t":"2024-12-03T05:00:00Z","v":5746,"vw":68.601478},{"c":69.395,"h":69.58,"l":68.99,"n":90,"o":68.99,"t":"2024-12-04T05:00:00Z","v":2777,"vw":69.388586},{"c":68.778,"h":69.219,"l":68.778,"n":99,"o":69.17,"t":"2024-12-05T05:00:00Z","v":3704,"vw":69.040415},{"c":69.1252,"h":69.2854,"l":69.03,"n":80,"o":69.08,"t":"2024-12-06T05:00:00Z","v":3125,"vw":69.137209},{"c":68.2721,"h":69.55,"l":68.182,"n":128,"o":69.55,"t":"2024-12-09T05:00:00Z","v":6509,"vw":68.694721},{"c":67.71,"h":68.31,"l":67.67,"n":80,"o":68.07,"t":"2024-12-10T05:00:00Z","v":2990,"vw":68.018339},{"c":68.3647,"h":68.5868,"l":67.848,"n":82,"o":67.95,"t":"2024-12-11T05:00:00Z","v":4640,"vw":68.306261},{"c":67.8807,"h":68.2352,"l":67.82,"n":88,"o":68.23,"t":"2024-12-12T05:00:00Z","v":4452,"vw":68.039717},{"c":68.03,"h":68.3083,"l":67.88,"n":65,"o":68.3083,"t":"2024-12-13T05:00:00Z","v":2895,"vw":68.065584},{"c":69.4842,"h":69.4842,"l":68.45,"n":121,"o":68.45,"t":"2024-12-16T05:00:00Z","v":38248,"vw":69.311227},{"c":68.92,"h":69.37,"l":68.63,"n":151,"o":69.37,"t":"2024-12-17T05:00:00Z","v":23335,"vw":68.808635},{"c":65.873,"h":68.88,"l":65.44,"n":135,"o":68.88,"t":"2024-12-18T05:00:00Z","v":6804,"vw":67.691483},{"c":65.987,"h":67.19,"l":65.7495,"n":157,"o":66.88,"t":"2024-12-19T05:00:00Z","v":9646,"vw":66.36403},{"c":67.0573,"h":67.52,"l":65.27,"n":87,"o":65.27,"t":"2024-12-20T05:00:00Z","v":2607,"vw":67.228168},{"c":67.3357,"h":67.6,"l":66.8399,"n":145,"o":67.6,"t":"2024-12-23T05:00:00Z","v":6265,"vw":67.217195},{"c":68.0134,"h":68.0134,"l":67.4099,"n":71,"o":67.65,"t":"2024-12-24T05:00:00Z","v":3018,"vw":67.641768},{"c":69.2,"h":69.2,"l":67.99,"n":179,"o":67.99,"t":"2024-12-26T05:00:00Z","v":26218,"vw":68.81244},{"c":67.9004,"h":69.05,"l":67.5749,"n":112,"o":68.73,"t":"2024-12-27T05:00:00Z","v":20940,"vw":68.094588},{"c":67.6922,"h":67.9183,"l":66.43,"n":114,"o":67.17,"t":"2024-12-30T05:00:00Z","v":3706,"vw":67.289432},{"c":66.9787,"h":67.9487,"l":66.93,"n":123,"o":67.88,"t":"2024-12-31T05:00:00Z","v":3687,"vw":67.321433},{"c":67.104,"h":68.09,"l":66.72,"n":140,"o":67.99,"t":"2025-01-02T05:00:00Z","v":10553,"vw":67.506704},{"c":68.05,"h":68.05,"l":67.76,"n":128,"o":67.78,"t":"2025-01-03T05:00:00Z","v":5891,"vw":67.96953},{"c":68.4995,"h":69.23,"l":68.3911,"n":166,"o":68.78,"t":"2025-01-06T05:00:00Z","v":8867,"vw":68.936038},{"c":67.725,"h":69.1296,"l":67.56,"n":98,"o":68.99,"t":"2025-01-07T05:00:00Z","v":3350,"vw":68.218935},{"c":67.4329,"h":67.56,"l":66.9099,"n":118,"o":67.38,"t":"2025-01-08T05:00:00Z","v":57707,"vw":67.157266},{"c":66.5832,"h":67.02,"l":66.53,"n":111,"o":67.02,"t":"2025-01-10T05:00:00Z","v":4258,"vw":66.712624},{"c":66.2975,"h":66.33,"l":65.9,"n":146,"o":66.18,"t":"2025-01-13T05:00:00Z","v":6832,"vw":66.149798},{"c":66.9674,"h":67.195,"l":66.645,"n":70,"o":66.79,"t":"2025-01-14T05:00:00Z","v":3989,"vw":66.87387},{"c":68.1537,"h":68.46,"l":67.85,"n":113,"o":68.46,"t":"2025-01-15T05:00:00Z","v":3983,"vw":68.249678},{"c":68.4138,"h":68.66,"l":68.24,"n":152,"o":68.32,"t":"2025-01-16T05:00:00Z","v":6841,"vw":68.496132},{"c":68.2309,"h":69.23,"l":68.2264,"n":152,"o":69.23,"t":"2025-01-17T05:00:00Z","v":12646,"vw":68.371437},{"c":70.764,"h":70.8,"l":69.39,"n":261,"o":69.39,"t":"2025-01-21T05:00:00Z","v":28758,"vw":70.451182},{"c":70.6842,"h":71.19,"l":70.512,"n":103,"o":71.19,"t":"2025-01-22T05:00:00Z","v":4904,"vw":70.771148},{"c":70.9146,"h":70.965,"l":70.0396,"n":163,"o":70.83,"t":"2025-01-23T05:00:00Z","v":13328,"vw":70.561062},{"c":70.79,"h":71.409,"l":70.7001,"n":143,"o":71.17,"t":"2025-01-24T05:00:00Z","v":11569,"vw":71.102646},{"c":69.1428,"h":70.05,"l":68.85,"n":118,"o":69.78,"t":"2025-01-27T05:00:00Z","v":4276,"vw":69.408726},{"c":70.1475,"h":70.3299,"l":69.33,"n":97,"o":69.62,"t":"2025-01-28T05:00:00Z","v":6572,"vw":69.822008},{"c":69.7056,"h":70.8069,"l":69.54,"n":95,"o":70.71,"t":"2025-01-29T05:00:00Z","v":3710,"vw":69.870266},{"c":70.41,"h":71.2099,"l":70.16,"n":175,"o":70.85,"t":"2025-01-30T05:00:00Z","v":7353,"vw":70.58144},{"c":70.373,"h":71.1096,"l":70.3332,"n":81,"o":70.8,"t":"2025-01-31T05:00:00Z","v":3345,"vw":70.704402},{"c":69.7634,"h":70.08,"l":68.515,"n":208,"o":68.85,"t":"2025-02-03T05:00:00Z","v":37042,"vw":68.94575},{"c":70.9661,"h":70.9699,"l":69.9999,"n":109,"o":70,"t":"2025-02-04T05:00:00Z","v":6377,"vw":70.538828},{"c":71.9754,"h":72,"l":71.1096,"n":127,"o":71.367,"t":"2025-02-05T05:00:00Z","v":8979,"vw":71.616092},{"c":71.19,"h":72.37,"l":70.84,"n":82,"o":72.37,"t":"2025-02-06T05:00:00Z","v":5894,"vw":71.290954},{"c":71.45,"h":72.24,"l":71.24,"n":95,"o":72.24,"t":"2025-02-07T05:00:00Z","v":3891,"vw":71.581005},{"c":72.5697,"h":72.7899,"l":72,"n":157,"o":72,"t":"2025-02-10T05:00:00Z","v":7941,"vw":72.406696},{"c":71.3502,"h":71.9599,"l":71.3502,"n":158,"o":71.81,"t":"2025-02-11T05:00:00Z","v":5877,"vw":71.704853},{"c":71.1392,"h":71.27,"l":70.747,"n":83,"o":70.86,"t":"2025-02-12T05:00:00Z","v":3206,"vw":70.970886},{"c":71.41,"h":71.5,"l":70.8626,"n":117,"o":70.98,"t":"2025-02-13T05:00:00Z","v":12316,"vw":71.117528},{"c":70.5974,"h":71.48,"l":70.4687,"n":125,"o":71.48,"t":"2025-02-14T05:00:00Z","v":6453,"vw":70.808566},{"c":70.8992,"h":71.27,"l":70.625,"n":197,"o":71.02,"t":"2025-02-18T05:00:00Z","v":6668,"vw":70.952473},{"c":70.2094,"h":71.02,"l":70.19,"n":129,"o":71.02,"t":"2025-02-19T05:00:00Z","v":9011,"vw":70.545727},{"c":69.1877,"h":70.28,"l":68.4844,"n":203,"o":70.28,"t":"2025-02-20T05:00:00Z","v":8808,"vw":69.148316},{"c":66.8237,"h":69.0599,"l":66.64,"n":234,"o":69.0599,"t":"2025-02-21T05:00:00Z","v":8840,"vw":67.608293},{"c":66.3105,"h":67.12,"l":65.9,"n":152,"o":67.12,"t":"2025-02-24T05:00:00Z","v":5759,"vw":66.533525},{"c":65.6024,"h":66.16,"l":65.03,"n":123,"o":66.16,"t":"2025-02-25T05:00:00Z","v":5661,"vw":65.528705},{"c":65.9454,"h":66.5571,"l":65.8001,"n":70,"o":66.5541,"t":"2025-02-26T05:00:00Z","v":2960,"vw":66.085877},{"c":65.2873,"h":66.73,"l":65.2873,"n":77,"o":66.43,"t":"2025-02-27T05:00:00Z","v":8191,"vw":66.487013},{"c":65.8235,"h":65.8235,"l":64.8901,"n":83,"o":65.06,"t":"2025-02-28T05:00:00Z","v":2836,"vw":65.236473},{"c":64.1476,"h":66.52,"l":63.94,"n":210,"o":66.52,"t":"2025-03-03T05:00:00Z","v":14963,"vw":64.937445},{"c":64.1742,"h":64.87,"l":62.902,"n":149,"o":63.5,"t":"2025-03-04T05:00:00Z","v":16404,"vw":64.314248},{"c":65.44,"h":65.47,"l":64.145,"n":124,"o":64.145,"t":"2025-03-05T05:00:00Z","v":6711,"vw":64.884728},{"c":63.9908,"h":65.025,"l":63.91,"n":139,"o":64.44,"t":"2025-03-06T05:00:00Z","v":13281,"vw":64.294202},{"c":64.6779,"h":64.6779,"l":62.9846,"n":108,"o":63.9502,"t":"2025-03-07T05:00:00Z","v":6811,"vw":64.255436},{"c":62.5372,"h":63.56,"l":62.24,"n":242,"o":63.56,"t":"2025-03-10T04:00:00Z","v":50647,"vw":62.490132},{"c":63.0554,"h":63.51,"l":62.42,"n":119,"o":62.62,"t":"2025-03-11T04:00:00Z","v":23915,"vw":63.24087},{"c":63.071,"h":63.49,"l":63.0199,"n":197,"o":63.02,"t":"2025-03-12T04:00:00Z","v":4430,"vw":63.26253},{"c":62.082,"h":62.9,"l":61.6501,"n":149,"o":62.71,"t":"2025-03-13T04:00:00Z","v":6586,"vw":62.191302},{"c":64.0004,"h":64.0004,"l":62.9317,"n":106,"o":62.9317,"t":"2025-03-14T04:00:00Z","v":5032,"vw":63.653996},{"c":65.2208,"h":65.496,"l":65.0399,"n":67,"o":65.13,"t":"2025-03-17T04:00:00Z","v":1094,"vw":65.29401},{"c":64.9562,"h":65.0197,"l":64.3752,"n":58,"o":64.735,"t":"2025-03-18T04:00:00Z","v":2818,"vw":64.831327},{"c":66.06,"h":66.19,"l":65.06,"n":71,"o":65.06,"t":"2025-03-19T04:00:00Z","v":3835,"vw":65.681795},{"c":65.1902,"h":65.825,"l":65.0859,"n":68,"o":65.825,"t":"2025-03-20T04:00:00Z","v":1708,"vw":65.428002},{"c":64.7563,"h":64.7563,"l":64.5601,"n":61,"o":64.5601,"t":"2025-03-21T04:00:00Z","v":772,"vw":64.5601},{"c":66.1996,"h":66.1996,"l":65.87,"n":78,"o":66.08,"t":"2025-03-24T04:00:00Z","v":1530,"vw":65.905},{"c":66.6417,"h":66.69,"l":66.41,"n":65,"o":66.41,"t":"2025-03-25T04:00:00Z","v":2097,"vw":66.584464},{"c":65.5399,"h":66.66,"l":65.2899,"n":98,"o":66.66,"t":"2025-03-26T04:00:00Z","v":12050,"vw":66.138821},{"c":64.8312,"h":65.53,"l":64.17,"n":145,"o":65.53,"t":"2025-03-27T04:00:00Z","v":4612,"vw":65.012032},{"c":63.4069,"h":64.3,"l":63.32,"n":69,"o":64.3,"t":"2025-03-28T04:00:00Z","v":5012,"vw":63.465914},{"c":62.784,"h":62.85,"l":61.62,"n":159,"o":62.51,"t":"2025-03-31T04:00:00Z","v":19314,"vw":62.61022},{"c":63.0693,"h":63.13,"l":62.43,"n":87,"o":62.52,"t":"2025-04-01T04:00:00Z","v":2959,"vw":62.746378},{"c":64.2,"h":64.46,"l":61.93,"n":220,"o":61.93,"t":"2025-04-02T04:00:00Z","v":5967,"vw":63.754971},{"c":60.51,"h":62.17,"l":60.14,"n":201,"o":61.33,"t":"2025-04-03T04:00:00Z","v":10216,"vw":60.968561},{"c":56.84,"h":58.84,"l":56.46,"n":200,"o":58.84,"t":"2025-04-04T04:00:00Z","v":11712,"vw":57.096264},{"c":56.7636,"h":58.85,"l":53.86,"n":213,"o":54.4,"t":"2025-04-07T04:00:00Z","v":12770,"vw":55.896233},{"c":56.51,"h":59.61,"l":56.06,"n":122,"o":59.61,"t":"2025-04-08T04:00:00Z","v":6578,"vw":58.151407},{"c":62.3699,"h":62.3699,"l":56,"n":124,"o":56,"t":"2025-04-09T04:00:00Z","v":7372,"vw":57.618311},{"c":60.1803,"h":61.04,"l":58.67,"n":166,"o":60.92,"t":"2025-04-10T04:00:00Z","v":10542,"vw":59.7184},{"c":61.2929,"h":61.33,"l":59.845,"n":68,"o":60.11,"t":"2025-04-11T04:00:00Z","v":2366,"vw":60.832549},{"c":61.5105,"h":62.1389,"l":61.51,"n":82,"o":62.0999,"t":"2025-04-14T04:00:00Z","v":2815,"vw":61.949621},{"c":61.6211,"h":61.95,"l":61.42,"n":73,"o":61.8015,"t":"2025-04-15T04:00:00Z","v":3691,"vw":61.610169},{"c":60.8488,"h":61.53,"l":60.3261,"n":73,"o":61.53,"t":"2025-04-16T04:00:00Z","v":227256,"vw":61.349079},{"c":60.7648,"h":61.01,"l":60.4427,"n":57,"o":61.01,"t":"2025-04-17T04:00:00Z","v":4859,"vw":60.869304},{"c":58.9319,"h":60.06,"l":58.4367,"n":96,"o":60.06,"t":"2025-04-21T04:00:00Z","v":12267,"vw":58.628112},{"c":59.5871,"h":59.73,"l":58.8235,"n":81,"o":58.8235,"t":"2025-04-22T04:00:00Z","v":16122,"vw":59.363207},{"c":60.9973,"h":61.67,"l":60.9973,"n":82,"o":61.45,"t":"2025-04-23T04:00:00Z","v":8594,"vw":61.376558},{"c":62.8482,"h":62.875,"l":61.22,"n":83,"o":61.22,"t":"2025-04-24T04:00:00Z","v":7812,"vw":62.362976},{"c":63.4169,"h":63.4169,"l":62.47,"n":69,"o":62.47,"t":"2025-04-25T04:00:00Z","v":4349,"vw":63.014128},{"c":63.791,"h":63.86,"l":63.22,"n":73,"o":63.54,"t":"2025-04-28T04:00:00Z","v":1961,"vw":63.602277},{"c":64.3213,"h":64.4899,"l":64,"n":99,"o":64,"t":"2025-04-29T04:00:00Z","v":3349,"vw":64.184787},{"c":63.98,"h":64.06,"l":62.8,"n":60,"o":63.43,"t":"2025-04-30T04:00:00Z","v":2825,"vw":63.381621},{"c":64.53,"h":64.925,"l":64.53,"n":74,"o":64.9,"t":"2025-05-01T04:00:00Z","v":19036,"vw":64.659197},{"c":65.7336,"h":65.8184,"l":65.5114,"n":63,"o":65.545,"t":"2025-05-02T04:00:00Z","v":3985,"vw":65.643246},{"c":65.7117,"h":66.18,"l":65.7117,"n":96,"o":66.01,"t":"2025-05-05T04:00:00Z","v":38907,"vw":66.016991},{"c":65.7164,"h":65.8196,"l":65.05,"n":81,"o":65.05,"t":"2025-05-06T04:00:00Z","v":5066,"vw":65.573044},{"c":66.05,"h":66.0749,"l":65.72,"n":55,"o":66.0749,"t":"2025-05-07T04:00:00Z","v":1356,"vw":65.895462},{"c":66.7426,"h":67.1599,"l":66.22,"n":94,"o":66.9,"t":"2025-05-08T04:00:00Z","v":4643,"vw":66.881163},{"c":66.3041,"h":67.18,"l":66.125,"n":59,"o":67.18,"t":"2025-05-09T04:00:00Z","v":3005,"vw":66.817776},{"c":68.045,"h":68.46,"l":67.49,"n":129,"o":68.46,"t":"2025-05-12T04:00:00Z","v":6226,"vw":67.770975},{"c":68.4791,"h":68.7288,"l":68.23,"n":69,"o":68.28,"t":"2025-05-13T04:00:00Z","v":1981,"vw":68.538298},{"c":68.2243,"h":68.82,"l":68.13,"n":88,"o":68.82,"t":"2025-05-14T04:00:00Z","v":12083,"vw":68.252695},{"c":68.9,"h":68.9,"l":68.72,"n":60,"o":68.72,"t":"2025-05-15T04:00:00Z","v":1292,"vw":68.864798},{"c":69.305,"h":69.3699,"l":68.855,"n":72,"o":68.95,"t":"2025-05-16T04:00:00Z","v":4087,"vw":68.978494},{"c":69.37,"h":69.37,"l":68.61,"n":108,"o":68.61,"t":"2025-05-19T04:00:00Z","v":3570,"vw":69.081942},{"c":69.4612,"h":69.6691,"l":69.162,"n":205,"o":69.31,"t":"2025-05-20T04:00:00Z","v":14268,"vw":69.465019},{"c":68.1362,"h":69.31,"l":68.1362,"n":131,"o":69.31,"t":"2025-05-21T04:00:00Z","v":7042,"vw":68.872618},{"c":68.5822,"h":68.99,"l":68.21,"n":120,"o":68.24,"t":"2025-05-22T04:00:00Z","v":5842,"vw":68.583477},{"c":68.2655,"h":68.29,"l":68.2065,"n":77,"o":68.21,"t":"2025-05-23T04:00:00Z","v":1436,"vw":68.228485},{"c":69.9464,"h":69.9464,"l":69.29,"n":95,"o":69.29,"t":"2025-05-27T04:00:00Z","v":4694,"vw":69.740692},{"c":69.1,"h":70.1199,"l":68.94,"n":99,"o":69.99,"t":"2025-05-28T04:00:00Z","v":4272,"vw":69.500278},{"c":68.8667,"h":69.0187,"l":68.515,"n":113,"o":68.95,"t":"2025-05-29T04:00:00Z","v":7913,"vw":68.856113},{"c":69.135,"h":69.135,"l":68.3,"n":79,"o":68.82,"t":"2025-05-30T04:00:00Z","v":3337,"vw":68.710277},{"c":69.7228,"h":69.7228,"l":69.16,"n":84,"o":69.33,"t":"2025-06-02T04:00:00Z","v":3592,"vw":69.336212},{"c":70.7155,"h":70.78,"l":70.06,"n":114,"o":70.06,"t":"2025-06-03T04:00:00Z","v":6570,"vw":70.507572},{"c":71.041,"h":71.24,"l":70.98,"n":123,"o":71.11,"t":"2025-06-04T04:00:00Z","v":4288,"vw":71.108716},{"c":71.6676,"h":72.2817,"l":71.36,"n":134,"o":71.53,"t":"2025-06-05T04:00:00Z","v":5191,"vw":71.953279},{"c":72.4874,"h":72.6888,"l":72.31,"n":99,"o":72.31,"t":"2025-06-06T04:00:00Z","v":5375,"vw":72.491023},{"c":72.8813,"h":73.2,"l":72.35,"n":158,"o":72.9,"t":"2025-06-09T04:00:00Z","v":5449,"vw":72.991342},{"c":72.2389,"h":73.02,"l":72.15,"n":130,"o":73.02,"t":"2025-06-10T04:00:00Z","v":6543,"vw":72.469807},{"c":72.4,"h":72.69,"l":72.02,"n":83,"o":72.02,"t":"2025-06-11T04:00:00Z","v":2711,"vw":72.417309},{"c":72.5512,"h":72.7996,"l":72.45,"n":98,"o":72.45,"t":"2025-06-12T04:00:00Z","v":2283,"vw":72.612617},{"c":72.2682,"h":73.2207,"l":72.26,"n":170,"o":72.44,"t":"2025-06-13T04:00:00Z","v":10883,"vw":72.736357},{"c":72.8861,"h":73.22,"l":72.8861,"n":165,"o":73.22,"t":"2025-06-16T04:00:00Z","v":8079,"vw":73.056556},{"c":72.8672,"h":73,"l":72.8405,"n":87,"o":72.8416,"t":"2025-06-17T04:00:00Z","v":2243,"vw":72.910285},{"c":72.54,"h":73.3225,"l":72.38,"n":124,"o":72.95,"t":"2025-06-18T04:00:00Z","v":8746,"vw":72.654861},{"c":72.13,"h":72.79,"l":71.83,"n":387,"o":72.64,"t":"2025-06-20T04:00:00Z","v":16578,"vw":72.261074},{"c":72.79,"h":72.79,"l":71.405,"n":157,"o":72.07,"t":"2025-06-23T04:00:00Z","v":8721,"vw":72.395932},{"c":72.75,"h":73.62,"l":72.54,"n":178,"o":73.62,"t":"2025-06-24T04:00:00Z","v":23275,"vw":72.964591},{"c":73.8383,"h":73.93,"l":73.8383,"n":104,"o":73.86,"t":"2025-06-25T04:00:00Z","v":6709,"vw":73.919844},{"c":75.28,"h":75.28,"l":74.35,"n":201,"o":74.35,"t":"2025-06-26T04:00:00Z","v":7523,"vw":74.91489},{"c":75.31,"h":75.74,"l":74.95,"n":137,"o":75.74,"t":"2025-06-27T04:00:00Z","v":6445,"vw":75.502135},{"c":75.9621,"h":76.2,"l":75.615,"n":175,"o":76.2,"t":"2025-06-30T04:00:00Z","v":12172,"vw":75.905936},{"c":75.1637,"h":75.8331,"l":74.8211,"n":138,"o":75.8,"t":"2025-07-01T04:00:00Z","v":6380,"vw":75.320147},{"c":75.6215,"h":75.68,"l":74.81,"n":126,"o":74.81,"t":"2025-07-02T04:00:00Z","v":5624,"vw":75.386221},{"c":76.9937,"h":77.08,"l":76.7501,"n":109,"o":76.834,"t":"2025-07-03T04:00:00Z","v":7599,"vw":76.977625},{"c":76.601,"h":77.355,"l":76.601,"n":181,"o":77.19,"t":"2025-07-07T04:00:00Z","v":6594,"vw":76.97095},{"c":76.764,"h":77.1199,"l":76.3,"n":127,"o":77.1199,"t":"2025-07-08T04:00:00Z","v":2319,"vw":76.656499},{"c":77.63,"h":77.63,"l":77.08,"n":116,"o":77.43,"t":"2025-07-09T04:00:00Z","v":2781,"vw":77.374138},{"c":76.3117,"h":77,"l":76.3117,"n":179,"o":76.62,"t":"2025-07-10T04:00:00Z","v":6948,"vw":76.705556},{"c":75.5422,"h":76.4499,"l":75.5422,"n":120,"o":76.3,"t":"2025-07-11T04:00:00Z","v":2121,"vw":76.186922},{"c":76.5809,"h":76.69,"l":75.7299,"n":235,"o":75.85,"t":"2025-07-14T04:00:00Z","v":9374,"vw":76.126312},{"c":76.2777,"h":76.94,"l":76.2777,"n":125,"o":76.94,"t":"2025-07-15T04:00:00Z","v":5801,"vw":76.619604},{"c":77.03,"h":77.03,"l":75.7799,"n":129,"o":76.47,"t":"2025-07-16T04:00:00Z","v":3964,"vw":76.662187},{"c":78.28,"h":78.4002,"l":78.02,"n":103,"o":78.09,"t":"2025-07-17T04:00:00Z","v":2712,"vw":78.099551},{"c":77.97,"h":78.709,"l":77.68,"n":160,"o":78.6322,"t":"2025-07-18T04:00:00Z","v":13357,"vw":77.848599},{"c":77.5235,"h":78.67,"l":77.5235,"n":149,"o":78.3,"t":"2025-07-21T04:00:00Z","v":8492,"vw":78.498148},{"c":76.9834,"h":77.2349,"l":76.47,"n":147,"o":77.14,"t":"2025-07-22T04:00:00Z","v":2506,"vw":76.976434},{"c":78.276,"h":78.276,"l":77.28,"n":101,"o":77.28,"t":"2025-07-23T04:00:00Z","v":2408,"vw":77.690692},{"c":77.7753,"h":78.32,"l":77.7753,"n":136,"o":78.285,"t":"2025-07-24T04:00:00Z","v":5652,"vw":78.032854},{"c":77.9,"h":78.21,"l":77.7,"n":87,"o":78.21,"t":"2025-07-25T04:00:00Z","v":2522,"vw":78.019753},{"c":77.5477,"h":78.4,"l":77.366,"n":124,"o":78.4,"t":"2025-07-28T04:00:00Z","v":5040,"vw":77.548483},{"c":77.267,"h":77.96,"l":77.1396,"n":121,"o":77.96,"t":"2025-07-29T04:00:00Z","v":2607,"vw":77.531056},{"c":76.94,"h":77.4,"l":76.759,"n":93,"o":77.2,"t":"2025-07-30T04:00:00Z","v":2973,"vw":77.020383},{"c":76.43,"h":77.56,"l":76.43,"n":119,"o":77.14,"t":"2025-07-31T04:00:00Z","v":3387,"vw":77.242413},{"c":75.0587,"h":75.63,"l":74.45,"n":163,"o":75.63,"t":"2025-08-01T04:00:00Z","v":4861,"vw":75.264451},{"c":76.949,"h":76.95,"l":75.8108,"n":91,"o":75.82,"t":"2025-08-04T04:00:00Z","v":3475,"vw":76.609051},{"c":76.6931,"h":77.72,"l":76.49,"n":108,"o":77.72,"t":"2025-08-05T04:00:00Z","v":4283,"vw":77.030924},{"c":77.6539,"h":77.6539,"l":76.81,"n":95,"o":77.03,"t":"2025-08-06T04:00:00Z","v":2474,"vw":77.249451},{"c":76.8201,"h":77.6074,"l":75.925,"n":135,"o":77.6074,"t":"2025-08-07T04:00:00Z","v":3947,"vw":76.596893},{"c":76.5895,"h":77.34,"l":76.5895,"n":101,"o":77.34,"t":"2025-08-08T04:00:00Z","v":5903,"vw":76.870461},{"c":76.3471,"h":77.2,"l":76.32,"n":115,"o":76.6,"t":"2025-08-11T04:00:00Z","v":6805,"vw":76.748221},{"c":78.3388,"h":78.3388,"l":76.79,"n":111,"o":76.79,"t":"2025-08-12T04:00:00Z","v":2521,"vw":77.941486},{"c":79.477,"h":79.477,"l":78.8,"n":166,"o":78.91,"t":"2025-08-13T04:00:00Z","v":21253,"vw":79.132655},{"c":78.03,"h":78.93,"l":77.86,"n":148,"o":78.93,"t":"2025-08-14T04:00:00Z","v":8072,"vw":78.114491},{"c":78.0075,"h":78.085,"l":77.63,"n":123,"o":77.63,"t":"2025-08-15T04:00:00Z","v":6348,"vw":77.81997},{"c":78.4904,"h":78.62,"l":78.2,"n":111,"o":78.2,"t":"2025-08-18T04:00:00Z","v":4347,"vw":78.492378},{"c":77.22,"h":78.14,"l":77.2037,"n":87,"o":77.8853,"t":"2025-08-19T04:00:00Z","v":1645,"vw":77.537519},{"c":77.1474,"h":77.2,"l":76.07,"n":108,"o":77.02,"t":"2025-08-20T04:00:00Z","v":3670,"vw":76.677837},{"c":77.1727,"h":77.26,"l":76.6,"n":112,"o":76.6,"t":"2025-08-21T04:00:00Z","v":4961,"vw":77.1007},{"c":79.1448,"h":79.305,"l":77.83,"n":91,"o":77.83,"t":"2025-08-22T04:00:00Z","v":1834,"vw":79.028537},{"c":78.8972,"h":79.33,"l":78.8972,"n":114,"o":79.33,"t":"2025-08-25T04:00:00Z","v":6365,"vw":79.172327},{"c":79.6052,"h":80.16,"l":79.6052,"n":115,"o":80.16,"t":"2025-08-26T04:00:00Z","v":2424,"vw":79.786924},{"c":80.1648,"h":80.33,"l":79.91,"n":143,"o":80.02,"t":"2025-08-27T04:00:00Z","v":2866,"vw":80.15986},{"c":80.94,"h":81.39,"l":80.2968,"n":154,"o":80.69,"t":"2025-08-28T04:00:00Z","v":10363,"vw":80.745829},{"c":80.32,"h":80.32,"l":80.05,"n":146,"o":80.15,"t":"2025-08-29T04:00:00Z","v":4949,"vw":80.234667},{"c":79.5499,"h":79.5499,"l":78.7301,"n":119,"o":79.01,"t":"2025-09-02T04:00:00Z","v":4217,"vw":79.145937},{"c":78.608,"h":79.4199,"l":78.36,"n":125,"o":79.4199,"t":"2025-09-03T04:00:00Z","v":7587,"vw":78.692139},{"c":78.9074,"h":78.9074,"l":77.8956,"n":126,"o":78.85,"t":"2025-09-04T04:00:00Z","v":6320,"vw":78.508496},{"c":79.8878,"h":79.9576,"l":78.87,"n":126,"o":79.93,"t":"2025-09-05T04:00:00Z","v":3450,"vw":79.706431},{"c":80.9806,"h":80.9806,"l":80.376,"n":113,"o":80.81,"t":"2025-09-08T04:00:00Z","v":2700,"vw":80.711804},{"c":80.6055,"h":81.03,"l":80.065,"n":118,"o":81.03,"t":"2025-09-09T04:00:00Z","v":4770,"vw":80.540996},{"c":80.3065,"h":81.0784,"l":80.04,"n":134,"o":80.59,"t":"2025-09-10T04:00:00Z","v":4475,"vw":80.474478},{"c":82.19,"h":82.57,"l":80.38,"n":212,"o":80.38,"t":"2025-09-11T04:00:00Z","v":24648,"vw":82.339548},{"c":81.5571,"h":82.28,"l":81.41,"n":148,"o":82.28,"t":"2025-09-12T04:00:00Z","v":3615,"vw":81.758365},{"c":82.217,"h":82.27,"l":81.9401,"n":179,"o":82.05,"t":"2025-09-15T04:00:00Z","v":8030,"vw":82.084563},{"c":82.2,"h":82.33,"l":81.5901,"n":157,"o":82.33,"t":"2025-09-16T04:00:00Z","v":8781,"vw":81.943236},{"c":82.519,"h":83.03,"l":81.8591,"n":148,"o":82.56,"t":"2025-09-17T04:00:00Z","v":6826,"vw":82.456891},{"c":84.1251,"h":84.1251,"l":83.34,"n":198,"o":83.51,"t":"2025-09-18T04:00:00Z","v":8767,"vw":83.698937},{"c":84.1643,"h":84.62,"l":83.8,"n":139,"o":84.62,"t":"2025-09-19T04:00:00Z","v":6279,"vw":84.351481},{"c":85.0003,"h":85.0003,"l":83.595,"n":167,"o":84.17,"t":"2025-09-22T04:00:00Z","v":5020,"vw":84.247877},{"c":85.061,"h":85.99,"l":84.9645,"n":141,"o":85.58,"t":"2025-09-23T04:00:00Z","v":4769,"vw":85.55792},{"c":83.8012,"h":85.55,"l":83.76,"n":162,"o":85.55,"t":"2025-09-24T04:00:00Z","v":5053,"vw":84.58614},{"c":83.4821,"h":83.4821,"l":82.6374,"n":121,"o":83.12,"t":"2025-09-25T04:00:00Z","v":3917,"vw":83.006434},{"c":84.56,"h":84.56,"l":83.99,"n":117,"o":84.38,"t":"2025-09-26T04:00:00Z","v":2860,"vw":84.300308},{"c":84.8421,"h":85.6,"l":84.8421,"n":167,"o":85.51,"t":"2025-09-29T04:00:00Z","v":4713,"vw":85.077765},{"c":85.5664,"h":85.5664,"l":84.61,"n":148,"o":84.84,"t":"2025-09-30T04:00:00Z","v":5076,"vw":84.857675},{"c":86.52,"h":86.6965,"l":85.09,"n":175,"o":85.09,"t":"2025-10-01T04:00:00Z","v":8867,"vw":86.069261},{"c":87.7886,"h":87.83,"l":87.085,"n":244,"o":87.39,"t":"2025-10-02T04:00:00Z","v":6966,"vw":87.542089},{"c":88.63,"h":89.1864,"l":88.25,"n":246,"o":88.25,"t":"2025-10-03T04:00:00Z","v":5424,"vw":88.690473},{"c":90.62,"h":91.01,"l":90,"n":263,"o":90.2,"t":"2025-10-06T04:00:00Z","v":9223,"vw":90.576953},{"c":89.49,"h":91.14,"l":88.68,"n":279,"o":91,"t":"2025-10-07T04:00:00Z","v":18341,"vw":89.460847},{"c":91.61,"h":91.61,"l":90.37,"n":269,"o":90.65,"t":"2025-10-08T04:00:00Z","v":10869,"vw":90.831567},{"c":90.57,"h":91.6,"l":90.44,"n":179,"o":91.6,"t":"2025-10-09T04:00:00Z","v":7834,"vw":90.882105},{"c":86.85,"h":90.93,"l":86.85,"n":303,"o":90.93,"t":"2025-10-10T04:00:00Z","v":8748,"vw":88.306994},{"c":89.11,"h":89.33,"l":88.58,"n":207,"o":88.84,"t":"2025-10-13T04:00:00Z","v":5894,"vw":88.93291},{"c":89.2475,"h":89.945,"l":87.6191,"n":201,"o":87.6191,"t":"2025-10-14T04:00:00Z","v":8035,"vw":88.893694},{"c":88.9004,"h":90.66,"l":87.995,"n":205,"o":90.5,"t":"2025-10-15T04:00:00Z","v":7728,"vw":89.395644},{"c":87.26,"h":89.89,"l":87.13,"n":225,"o":89.61,"t":"2025-10-16T04:00:00Z","v":10597,"vw":88.091167},{"c":86.32,"h":86.9265,"l":86,"n":193,"o":86.46,"t":"2025-10-17T04:00:00Z","v":8262,"vw":86.54127},{"c":88.45,"h":88.7,"l":87.83,"n":131,"o":87.83,"t":"2025-10-20T04:00:00Z","v":4796,"vw":88.240669},{"c":88.89,"h":89.14,"l":88.27,"n":175,"o":88.56,"t":"2025-10-21T04:00:00Z","v":7694,"vw":88.819773},{"c":86.7329,"h":88.56,"l":85.8022,"n":205,"o":88.56,"t":"2025-10-22T04:00:00Z","v":10022,"vw":86.791458},{"c":88.6322,"h":88.8,"l":86.63,"n":191,"o":87.07,"t":"2025-10-23T04:00:00Z","v":5657,"vw":88.177636},{"c":89.7354,"h":90.09,"l":89.37,"n":173,"o":90.09,"t":"2025-10-24T04:00:00Z","v":9319,"vw":89.66009},{"c":89.7666,"h":90.81,"l":89.64,"n":180,"o":90.81,"t":"2025-10-27T04:00:00Z","v":13176,"vw":89.858337},{"c":89.3819,"h":90.104,"l":89.36,"n":143,"o":89.89,"t":"2025-10-28T04:00:00Z","v":5015,"vw":89.633098},{"c":88.09,"h":89.18,"l":87.9559,"n":220,"o":89.18,"t":"2025-10-29T04:00:00Z","v":6503,"vw":88.346233},{"c":87.36,"h":88.39,"l":87.305,"n":162,"o":87.83,"t":"2025-10-30T04:00:00Z","v":9128,"vw":87.776097},{"c":88.6561,"h":88.75,"l":87.393,"n":143,"o":87.393,"t":"2025-10-31T04:00:00Z","v":3823,"vw":88.447644},{"c":88.29,"h":88.67,"l":87.1789,"n":168,"o":88.67,"t":"2025-11-03T05:00:00Z","v":17378,"vw":88.175631},{"c":86.16,"h":87.56,"l":86.16,"n":200,"o":87.17,"t":"2025-11-04T05:00:00Z","v":18763,"vw":86.481814},{"c":86.6187,"h":86.854,"l":86.3115,"n":172,"o":86.3115,"t":"2025-11-05T05:00:00Z","v":3255,"vw":86.584267},{"c":85.3392,"h":87,"l":84.86,"n":242,"o":87,"t":"2025-11-06T05:00:00Z","v":11737,"vw":85.746779},{"c":85.92,"h":85.92,"l":83.2901,"n":191,"o":84.25,"t":"2025-11-07T05:00:00Z","v":8085,"vw":84.388893},{"c":87.185,"h":88.3,"l":86.9,"n":179,"o":88.16,"t":"2025-11-10T05:00:00Z","v":14720,"vw":87.562053},{"c":86.8356,"h":87.29,"l":86.75,"n":104,"o":87.2,"t":"2025-11-11T05:00:00Z","v":3226,"vw":87.033198},{"c":86.0983,"h":86.68,"l":86.0983,"n":147,"o":86.68,"t":"2025-11-12T05:00:00Z","v":6074,"vw":86.434896},{"c":82.94,"h":83.14,"l":82.41,"n":187,"o":82.94,"t":"2025-11-13T05:00:00Z","v":12174,"vw":82.675527},{"c":82.9569,"h":83.62,"l":81.2701,"n":130,"o":81.65,"t":"2025-11-14T05:00:00Z","v":7407,"vw":82.328549},{"c":81.31,"h":82.83,"l":80.97,"n":207,"o":82.79,"t":"2025-11-17T05:00:00Z","v":7339,"vw":81.875771},{"c":81.4496,"h":81.823,"l":80.54,"n":182,"o":80.64,"t":"2025-11-18T05:00:00Z","v":7696,"vw":81.368128},{"c":81.274,"h":81.74,"l":81.1,"n":143,"o":81.23,"t":"2025-11-19T05:00:00Z","v":8033,"vw":81.38862},{"c":78.6665,"h":83.2,"l":78.6665,"n":176,"o":83.2,"t":"2025-11-20T05:00:00Z","v":6738,"vw":81.736606},{"c":79.47,"h":80.17,"l":77.72,"n":155,"o":78.83,"t":"2025-11-21T05:00:00Z","v":6155,"vw":79.095088},{"c":81.22,"h":81.309,"l":80.19,"n":110,"o":80.19,"t":"2025-11-24T05:00:00Z","v":3722,"vw":81.045484},{"c":82.511,"h":82.598,"l":81.21,"n":107,"o":81.5,"t":"2025-11-25T05:00:00Z","v":4962,"vw":81.497216},{"c":82.56,"h":83.14,"l":82.28,"n":106,"o":82.89,"t":"2025-11-26T05:00:00Z","v":12922,"vw":82.46905},{"c":83.2434,"h":83.2701,"l":83.15,"n":74,"o":83.15,"t":"2025-11-28T05:00:00Z","v":741,"vw":83.19655},{"c":81.4387,"h":82.36,"l":81.4387,"n":117,"o":82.36,"t":"2025-12-01T05:00:00Z","v":3036,"vw":81.928928},{"c":82.1452,"h":82.6752,"l":82.01,"n":111,"o":82.15,"t":"2025-12-02T05:00:00Z","v":4980,"vw":82.268882},{"c":83.5894,"h":83.5894,"l":82.04,"n":112,"o":82.04,"t":"2025-12-03T05:00:00Z","v":1819,"vw":82.982299},{"c":85.32,"h":85.53,"l":84.03,"n":94,"o":84.03,"t":"2025-12-04T05:00:00Z","v":2817,"vw":84.914929},{"c":84.5377,"h":85.46,"l":84.1085,"n":127,"o":85.45,"t":"2025-12-05T05:00:00Z","v":35219,"vw":84.549988},{"c":85.33,"h":85.355,"l":84.56,"n":108,"o":85.18,"t":"2025-12-08T05:00:00Z","v":3394,"vw":85.137941},{"c":85.76,"h":86.29,"l":85.65,"n":120,"o":85.65,"t":"2025-12-09T05:00:00Z","v":5595,"vw":85.942208},{"c":86.6943,"h":87.3,"l":85.355,"n":157,"o":85.46,"t":"2025-12-10T05:00:00Z","v":4589,"vw":86.276391},{"c":88.3,"h":88.3,"l":87.1,"n":158,"o":87.1,"t":"2025-12-11T05:00:00Z","v":8235,"vw":87.949638},{"c":86.14,"h":87.5077,"l":86.05,"n":128,"o":87.495,"t":"2025-12-12T05:00:00Z","v":3467,"vw":86.796743},{"c":84.8834,"h":85.5224,"l":84.78,"n":149,"o":85.44,"t":"2025-12-15T05:00:00Z","v":3308,"vw":85.117729},{"c":84.25,"h":84.967,"l":83.845,"n":130,"o":84.44,"t":"2025-12-16T05:00:00Z","v":7458,"vw":84.348279},{"c":82.32,"h":84.57,"l":82.29,"n":176,"o":84.43,"t":"2025-12-17T05:00:00Z","v":7008,"vw":82.864255},{"c":83.5644,"h":84.29,"l":83.39,"n":122,"o":83.61,"t":"2025-12-18T05:00:00Z","v":4861,"vw":83.84016},{"c":85.66,"h":85.7299,"l":83.93,"n":138,"o":83.93,"t":"2025-12-19T05:00:00Z","v":6130,"vw":85.443293},{"c":87.59,"h":88.03,"l":86.6,"n":189,"o":86.6,"t":"2025-12-22T05:00:00Z","v":9842,"vw":87.615046},{"c":87.53,"h":87.645,"l":87.12,"n":98,"o":87.12,"t":"2025-12-23T05:00:00Z","v":3715,"vw":87.462038},{"c":87.29,"h":87.59,"l":86.98,"n":89,"o":87.59,"t":"2025-12-24T05:00:00Z","v":2155,"vw":87.17665},{"c":86.49,"h":86.71,"l":86.295,"n":150,"o":86.59,"t":"2025-12-26T05:00:00Z","v":8663,"vw":86.444205},{"c":86.17,"h":86.36,"l":85.99,"n":169,"o":86.14,"t":"2025-12-29T05:00:00Z","v":6955,"vw":86.176182},{"c":86.12,"h":86.6388,"l":86.12,"n":178,"o":86.26,"t":"2025-12-30T05:00:00Z","v":11540,"vw":86.333799},{"c":85.33,"h":86.16,"l":85.305,"n":117,"o":86.16,"t":"2025-12-31T05:00:00Z","v":4053,"vw":85.601813},{"c":86.6181,"h":86.74,"l":85.5,"n":192,"o":86.32,"t":"2026-01-02T05:00:00Z","v":8481,"vw":86.150212},{"c":89.61,"h":89.8514,"l":87.42,"n":351,"o":87.42,"t":"2026-01-05T05:00:00Z","v":35162,"vw":89.374703},{"c":91.28,"h":91.28,"l":89.43,"n":190,"o":89.62,"t":"2026-01-06T05:00:00Z","v":9455,"vw":90.676962},{"c":90.81,"h":92,"l":90.81,"n":282,"o":91.73,"t":"2026-01-07T05:00:00Z","v":11648,"vw":91.383158},{"c":92.07,"h":93.1395,"l":91.7384,"n":242,"o":92.33,"t":"2026-01-08T05:00:00Z","v":42706,"vw":92.153123},{"c":93.46,"h":93.9597,"l":92.585,"n":361,"o":92.89,"t":"2026-01-09T05:00:00Z","v":43197,"vw":93.652177},{"c":94.72,"h":94.72,"l":93.38,"n":253,"o":93.58,"t":"2026-01-12T05:00:00Z","v":15389,"vw":94.223622},{"c":94.94,"h":95.64,"l":94.609,"n":381,"o":95.62,"t":"2026-01-13T05:00:00Z","v":12567,"vw":95.153022},{"c":95.64,"h":95.64,"l":94.49,"n":202,"o":94.49,"t":"2026-01-14T05:00:00Z","v":5833,"vw":95.005607},{"c":96.55,"h":97.31,"l":95.86,"n":277,"o":95.91,"t":"2026-01-15T05:00:00Z","v":14582,"vw":96.375469},{"c":96.85,"h":97.47,"l":96.4899,"n":329,"o":97.14,"t":"2026-01-16T05:00:00Z","v":13772,"vw":97.132489},{"c":94.51,"h":96.56,"l":94.361,"n":369,"o":95.09,"t":"2026-01-20T05:00:00Z","v":13170,"vw":95.595872},{"c":95.33,"h":96.1699,"l":93.09,"n":295,"o":95.77,"t":"2026-01-21T05:00:00Z","v":16084,"vw":94.575062},{"c":96.62,"h":97.089,"l":95.7286,"n":230,"o":96.54,"t":"2026-01-22T05:00:00Z","v":13145,"vw":96.474078},{"c":95.705,"h":97,"l":95.28,"n":227,"o":97,"t":"2026-01-23T05:00:00Z","v":11093,"vw":95.961448},{"c":94.5992,"h":95.8,"l":94.2283,"n":313,"o":95.8,"t":"2026-01-26T05:00:00Z","v":11184,"vw":94.673327},{"c":96.98,"h":97.22,"l":95.38,"n":165,"o":95.38,"t":"2026-01-27T05:00:00Z","v":4961,"vw":96.083989},{"c":96.15,"h":96.76,"l":95.99,"n":204,"o":96.75,"t":"2026-01-28T05:00:00Z","v":7406,"vw":96.308036},{"c":94.11,"h":96.16,"l":93.28,"n":279,"o":96.16,"t":"2026-01-29T05:00:00Z","v":10287,"vw":94.518789},{"c":92.0598,"h":92.835,"l":91.59,"n":237,"o":92.835,"t":"2026-01-30T05:00:00Z","v":8957,"vw":91.984668},{"c":91.57,"h":92.43,"l":91.485,"n":219,"o":91.91,"t":"2026-02-02T05:00:00Z","v":10338,"vw":92.041472},{"c":91.6739,"h":91.9501,"l":89.6,"n":244,"o":91.95,"t":"2026-02-03T05:00:00Z","v":5274,"vw":91.1737},{"c":88.32,"h":91.56,"l":87.1,"n":265,"o":91.56,"t":"2026-02-04T05:00:00Z","v":10429,"vw":88.46981},{"c":85.1177,"h":87.86,"l":85.02,"n":303,"o":86.88,"t":"2026-02-05T05:00:00Z","v":15396,"vw":86.56579},{"c":89.2409,"h":89.2409,"l":87,"n":181,"o":87.12,"t":"2026-02-06T05:00:00Z","v":7951,"vw":88.500381},{"c":91.395,"h":91.705,"l":89.12,"n":191,"o":89.12,"t":"2026-02-09T05:00:00Z","v":9631,"vw":90.972293},{"c":90.72,"h":91.68,"l":90.72,"n":187,"o":91.32,"t":"2026-02-10T05:00:00Z","v":8519,"vw":91.148808},{"c":88.67,"h":91.86,"l":87.92,"n":296,"o":91.86,"t":"2026-02-11T05:00:00Z","v":13799,"vw":89.20662},{"c":87.23,"h":89.3406,"l":86.51,"n":259,"o":89.25,"t":"2026-02-12T05:00:00Z","v":19729,"vw":87.462059},{"c":89.1,"h":89.63,"l":87.25,"n":158,"o":87.71,"t":"2026-02-13T05:00:00Z","v":12796,"vw":89.281658},{"c":88.6829,"h":89.25,"l":87.23,"n":215,"o":88.75,"t":"2026-02-17T05:00:00Z","v":8227,"vw":88.368909},{"c":89.83,"h":90.71,"l":89.25,"n":146,"o":89.26,"t":"2026-02-18T05:00:00Z","v":5236,"vw":90.204305},{"c":91.27,"h":91.27,"l":89.36,"n":203,"o":90.01,"t":"2026-02-19T05:00:00Z","v":12298,"vw":90.330791},{"c":89.2522,"h":91.715,"l":89.2522,"n":221,"o":91.09,"t":"2026-02-20T05:00:00Z","v":7515,"vw":90.674347},{"c":87.45,"h":88.41,"l":87.13,"n":266,"o":88.41,"t":"2026-02-23T05:00:00Z","v":11109,"vw":87.392096},{"c":88.93,"h":89.23,"l":86.67,"n":169,"o":87.41,"t":"2026-02-24T05:00:00Z","v":4424,"vw":88.042286},{"c":88.7603,"h":89.51,"l":88.12,"n":188,"o":89.51,"t":"2026-02-25T05:00:00Z","v":7646,"vw":88.839477},{"c":89.6919,"h":89.6919,"l":88.26,"n":185,"o":89,"t":"2026-02-26T05:00:00Z","v":10760,"vw":88.802803},{"c":88.43,"h":88.43,"l":87.5266,"n":212,"o":88.21,"t":"2026-02-27T05:00:00Z","v":4786,"vw":87.866355},{"c":90.636,"h":91.22,"l":88.97,"n":307,"o":88.97,"t":"2026-03-02T05:00:00Z","v":11558,"vw":90.40869},{"c":90.35,"h":91.18,"l":88.14,"n":267,"o":89.16,"t":"2026-03-03T05:00:00Z","v":11435,"vw":90.061509},{"c":91.41,"h":91.55,"l":89.95,"n":246,"o":89.95,"t":"2026-03-04T05:00:00Z","v":16190,"vw":91.232431},{"c":90.5568,"h":92,"l":89.13,"n":245,"o":90.9,"t":"2026-03-05T05:00:00Z","v":12773,"vw":90.196719},{"c":90.05,"h":91.1099,"l":89.03,"n":238,"o":89.03,"t":"2026-03-06T05:00:00Z","v":7504,"vw":90.43027},{"c":90.575,"h":90.67,"l":88.49,"n":249,"o":89.77,"t":"2026-03-09T04:00:00Z","v":62548,"vw":89.255406},{"c":89.85,"h":91.03,"l":89.85,"n":259,"o":90.52,"t":"2026-03-10T04:00:00Z","v":13625,"vw":90.666216},{"c":90.2351,"h":90.68,"l":89.45,"n":183,"o":89.45,"t":"2026-03-11T04:00:00Z","v":9947,"vw":89.968444},{"c":88.93,"h":90,"l":88.85,"n":254,"o":89.5,"t":"2026-03-12T04:00:00Z","v":10469,"vw":89.503708},{"c":88.101,"h":90.49,"l":87.89,"n":278,"o":90.08,"t":"2026-03-13T04:00:00Z","v":11777,"vw":88.892463},{"c":88.49,"h":89.67,"l":88.03,"n":197,"o":89.3,"t":"2026-03-16T04:00:00Z","v":10106,"vw":89.034404},{"c":90.5,"h":90.5,"l":89.17,"n":200,"o":89.17,"t":"2026-03-17T04:00:00Z","v":10349,"vw":89.676003},{"c":89.1,"h":90.6599,"l":89.1,"n":157,"o":90.34,"t":"2026-03-18T04:00:00Z","v":7065,"vw":90.116402},{"c":89.21,"h":89.72,"l":87.52,"n":248,"o":88,"t":"2026-03-19T04:00:00Z","v":13759,"vw":88.308726},{"c":87.19,"h":88.98,"l":86.66,"n":238,"o":88.98,"t":"2026-03-20T04:00:00Z","v":8384,"vw":87.775515},{"c":89.2137,"h":90,"l":87.77,"n":237,"o":88.34,"t":"2026-03-23T04:00:00Z","v":14806,"vw":88.597536},{"c":88.0372,"h":88.76,"l":87.75,"n":194,"o":88.26,"t":"2026-03-24T04:00:00Z","v":11824,"vw":88.379112},{"c":89.5078,"h":90.64,"l":89.29,"n":176,"o":89.29,"t":"2026-03-25T04:00:00Z","v":7011,"vw":90.077882},{"c":87.16,"h":89.6,"l":87.075,"n":281,"o":88.44,"t":"2026-03-26T04:00:00Z","v":18497,"vw":88.050966},{"c":84.2386,"h":86.63,"l":84.01,"n":311,"o":86.63,"t":"2026-03-27T04:00:00Z","v":14113,"vw":84.892798},{"c":82.0702,"h":85.47,"l":81.86,"n":269,"o":85.47,"t":"2026-03-30T04:00:00Z","v":9516,"vw":83.091478},{"c":85.5391,"h":85.8,"l":83.39,"n":169,"o":83.39,"t":"2026-03-31T04:00:00Z","v":5699,"vw":84.846},{"c":86.96,"h":87.895,"l":86.65,"n":189,"o":86.65,"t":"2026-04-01T04:00:00Z","v":8255,"vw":87.314722},{"c":89.32,"h":89.595,"l":85.58,"n":182,"o":85.58,"t":"2026-04-02T04:00:00Z","v":6057,"vw":88.085768},{"c":89.65,"h":90.08,"l":89.07,"n":216,"o":89.29,"t":"2026-04-06T04:00:00Z","v":12074,"vw":89.555055},{"c":89.7382,"h":89.993,"l":88.4,"n":170,"o":89.4,"t":"2026-04-07T04:00:00Z","v":6781,"vw":89.062939},{"c":91.7339,"h":93.27,"l":91.185,"n":197,"o":92.97,"t":"2026-04-08T04:00:00Z","v":9580,"vw":92.007537},{"c":89.6614,"h":91.6,"l":89.48,"n":175,"o":91.6,"t":"2026-04-09T04:00:00Z","v":5757,"vw":89.933875},{"c":88.6443,"h":89.185,"l":88.59,"n":181,"o":88.91,"t":"2026-04-10T04:00:00Z","v":7037,"vw":88.949324},{"c":91.26,"h":91.31,"l":87.99,"n":212,"o":87.99,"t":"2026-04-13T04:00:00Z","v":12833,"vw":90.568012},{"c":91.0826,"h":92.26,"l":90.7893,"n":194,"o":92.26,"t":"2026-04-14T04:00:00Z","v":7149,"vw":91.326094},{"c":92.3629,"h":92.37,"l":91.365,"n":216,"o":91.62,"t":"2026-04-15T04:00:00Z","v":8362,"vw":91.886093},{"c":94.5228,"h":94.5228,"l":92.915,"n":197,"o":93.13,"t":"2026-04-16T04:00:00Z","v":6729,"vw":93.95353},{"c":94.7724,"h":96.285,"l":94.76,"n":216,"o":95.55,"t":"2026-04-17T04:00:00Z","v":24507,"vw":95.65728},{"c":95.4216,"h":95.67,"l":94.86,"n":183,"o":95.22,"t":"2026-04-20T04:00:00Z","v":3400,"vw":95.323082},{"c":95.24,"h":97.05,"l":95.24,"n":197,"o":96.09,"t":"2026-04-21T04:00:00Z","v":8115,"vw":95.857384},{"c":96.08,"h":97.35,"l":95.31,"n":192,"o":97.11,"t":"2026-04-22T04:00:00Z","v":31716,"vw":96.030738},{"c":93.65,"h":95.54,"l":92.5,"n":292,"o":95.54,"t":"2026-04-23T04:00:00Z","v":17465,"vw":94.533034},{"c":93.2424,"h":94.31,"l":92.63,"n":190,"o":94.31,"t":"2026-04-24T04:00:00Z","v":10672,"vw":93.138357},{"c":93.2802,"h":93.33,"l":92.49,"n":173,"o":93.33,"t":"2026-04-27T04:00:00Z","v":3836,"vw":93.043518},{"c":92.76,"h":93.37,"l":91.88,"n":188,"o":92.96,"t":"2026-04-28T04:00:00Z","v":18236,"vw":92.561864},{"c":92.1296,"h":92.1296,"l":91.4349,"n":139,"o":91.85,"t":"2026-04-29T04:00:00Z","v":4174,"vw":91.750131},{"c":94.85,"h":94.9,"l":93.16,"n":164,"o":93.16,"t":"2026-04-30T04:00:00Z","v":4842,"vw":94.416611},{"c":95.0945,"h":95.34,"l":94.6001,"n":161,"o":95.34,"t":"2026-05-01T04:00:00Z","v":3174,"vw":95.084788},{"c":95.37,"h":96.61,"l":95.105,"n":260,"o":95.46,"t":"2026-05-04T04:00:00Z","v":13968,"vw":95.634643},{"c":95.8031,"h":96.42,"l":95.345,"n":171,"o":96.42,"t":"2026-05-05T04:00:00Z","v":4651,"vw":95.674405},{"c":97.6614,"h":97.67,"l":95.345,"n":218,"o":96.1,"t":"2026-05-06T04:00:00Z","v":6632,"vw":96.635252},{"c":97.0226,"h":98.4,"l":96.6,"n":238,"o":97.89,"t":"2026-05-07T04:00:00Z","v":10233,"vw":97.47727},{"c":99.3851,"h":99.3851,"l":97.28,"n":187,"o":97.89,"t":"2026-05-08T04:00:00Z","v":6502,"vw":98.334386},{"c":100.58,"h":101.02,"l":99.49,"n":265,"o":99.49,"t":"2026-05-11T04:00:00Z","v":11420,"vw":100.506487},{"c":99.87,"h":100.61,"l":97.88,"n":240,"o":100.25,"t":"2026-05-12T04:00:00Z","v":6366,"vw":99.361172},{"c":100.26,"h":100.7,"l":98.6957,"n":147,"o":100.06,"t":"2026-05-13T04:00:00Z","v":3146,"vw":99.874225},{"c":102.7526,"h":102.84,"l":100.73,"n":173,"o":101.28,"t":"2026-05-14T04:00:00Z","v":6205,"vw":102.037169},{"c":100.6707,"h":101.43,"l":100.475,"n":215,"o":100.73,"t":"2026-05-15T04:00:00Z","v":5455,"vw":100.883231},{"c":102.3655,"h":102.37,"l":100.955,"n":188,"o":101.82,"t":"2026-05-18T04:00:00Z","v":5543,"vw":101.755077},{"c":101.5514,"h":101.955,"l":100.3642,"n":193,"o":101.75,"t":"2026-05-19T04:00:00Z","v":5603,"vw":101.479261},{"c":104.12,"h":104.12,"l":102.4,"n":214,"o":102.4,"t":"2026-05-20T04:00:00Z","v":5958,"vw":103.672726},{"c":104.309,"h":104.309,"l":102.91,"n":172,"o":103.15,"t":"2026-05-21T04:00:00Z","v":4629,"vw":103.582536},{"c":108.2995,"h":108.32,"l":105.2,"n":293,"o":105.2,"t":"2026-05-22T04:00:00Z","v":11129,"vw":107.447401},{"c":111.8689,"h":112.25,"l":110.02,"n":331,"o":110.95,"t":"2026-05-26T04:00:00Z","v":13714,"vw":111.601022},{"c":111.6235,"h":111.77,"l":110.02,"n":246,"o":111.77,"t":"2026-05-27T04:00:00Z","v":7737,"vw":111.046298},{"c":115.7735,"h":116.15,"l":112.91,"n":377,"o":112.91,"t":"2026-05-28T04:00:00Z","v":15713,"vw":114.669915},{"c":117.0765,"h":117.08,"l":112.8001,"n":294,"o":115,"t":"2026-05-29T04:00:00Z","v":9802,"vw":115.365332},{"c":117.1169,"h":117.5999,"l":115.065,"n":284,"o":117,"t":"2026-06-01T04:00:00Z","v":10317,"vw":116.429899},{"c":118.4959,"h":118.6,"l":116.87,"n":234,"o":117,"t":"2026-06-02T04:00:00Z","v":7460,"vw":118.090338},{"c":114.4972,"h":117.66,"l":114.41,"n":393,"o":117.66,"t":"2026-06-03T04:00:00Z","v":17668,"vw":114.945416},{"c":116.42,"h":117.34,"l":112.62,"n":261,"o":112.93,"t":"2026-06-04T04:00:00Z","v":14047,"vw":115.621922},{"c":109.1358,"h":114.725,"l":108.26,"n":501,"o":114.23,"t":"2026-06-05T04:00:00Z","v":23869,"vw":111.319784},{"c":109.1022,"h":111.17,"l":109.1022,"n":184,"o":111.17,"t":"2026-06-08T04:00:00Z","v":4092,"vw":110.200255},{"c":106.5542,"h":109.4699,"l":102.7,"n":333,"o":109.13,"t":"2026-06-09T04:00:00Z","v":11665,"vw":106.289397},{"c":105.0373,"h":107.45,"l":104.8804,"n":198,"o":105.58,"t":"2026-06-10T04:00:00Z","v":5545,"vw":105.904207},{"c":110.5515,"h":110.64,"l":106.5,"n":241,"o":106.54,"t":"2026-06-11T04:00:00Z","v":8757,"vw":108.504413},{"c":108.5571,"h":110.2665,"l":107.9934,"n":219,"o":110.16,"t":"2026-06-12T04:00:00Z","v":7241,"vw":109.588238},{"c":109.28,"h":111.06,"l":109.28,"n":247,"o":111.06,"t":"2026-06-15T04:00:00Z","v":24180,"vw":110.185116},{"c":107.2433,"h":109.18,"l":107.2433,"n":198,"o":109,"t":"2026-06-16T04:00:00Z","v":5994,"vw":107.883862},{"c":106.9837,"h":108.678,"l":106.9837,"n":196,"o":107.38,"t":"2026-06-17T04:00:00Z","v":5578,"vw":108.098701},{"c":106.847,"h":108.34,"l":105.05,"n":242,"o":108.34,"t":"2026-06-18T04:00:00Z","v":7969,"vw":106.178897},{"c":104.88,"h":106.39,"l":104.3801,"n":245,"o":106.39,"t":"2026-06-22T04:00:00Z","v":8330,"vw":105.20899},{"c":104.7201,"h":105.885,"l":103.08,"n":237,"o":103.08,"t":"2026-06-23T04:00:00Z","v":7872,"vw":104.863232},{"c":103.2656,"h":104.91,"l":103.2656,"n":192,"o":104.91,"t":"2026-06-24T04:00:00Z","v":5803,"vw":104.15972},{"c":103.3755,"h":104.3,"l":102.77,"n":209,"o":103.66,"t":"2026-06-25T04:00:00Z","v":10901,"vw":103.521145},{"c":105.4589,"h":105.4589,"l":102.4,"n":196,"o":102.4,"t":"2026-06-26T04:00:00Z","v":6164,"vw":104.273847},{"c":109.0296,"h":109.05,"l":107.08,"n":231,"o":107.08,"t":"2026-06-29T04:00:00Z","v":8671,"vw":108.104113},{"c":112.37,"h":112.49,"l":110.985,"n":221,"o":111.15,"t":"2026-06-30T04:00:00Z","v":9694,"vw":112.304972},{"c":113.2358,"h":115.14,"l":113.2358,"n":247,"o":113.86,"t":"2026-07-01T04:00:00Z","v":5520,"vw":114.55117},{"c":112.6874,"h":114.53,"l":112.22,"n":215,"o":113.99,"t":"2026-07-02T04:00:00Z","v":8823,"vw":113.006307},{"c":114.3609,"h":115.21,"l":112.62,"n":279,"o":112.62,"t":"2026-07-06T04:00:00Z","v":8939,"vw":114.649091},{"c":111.7467,"h":114.62,"l":111.39,"n":215,"o":114.62,"t":"2026-07-07T04:00:00Z","v":4974,"vw":113.399707},{"c":110.8959,"h":110.8959,"l":110,"n":202,"o":110.53,"t":"2026-07-08T04:00:00Z","v":4899,"vw":110.508192},{"c":112.19,"h":112.325,"l":111.16,"n":246,"o":111.16,"t":"2026-07-09T04:00:00Z","v":6267,"vw":112.051164},{"c":110.21,"h":112.67,"l":110.09,"n":272,"o":112.32,"t":"2026-07-10T04:00:00Z","v":13170,"vw":110.517191},{"c":108.5042,"h":110.07,"l":108.03,"n":243,"o":110.07,"t":"2026-07-13T04:00:00Z","v":7246,"vw":108.903774},{"c":111.1532,"h":111.72,"l":108.995,"n":209,"o":108.995,"t":"2026-07-14T04:00:00Z","v":4980,"vw":110.679749},{"c":109.5,"h":112.73,"l":109.2,"n":218,"o":112.28,"t":"2026-07-15T04:00:00Z","v":12994,"vw":109.973682},{"c":107.3046,"h":109.26,"l":107.26,"n":194,"o":109.26,"t":"2026-07-16T04:00:00Z","v":4926,"vw":107.692041},{"c":107.5,"h":108.32,"l":105.58,"n":186,"o":106,"t":"2026-07-17T04:00:00Z","v":9452,"vw":106.829361},{"c":107.186,"h":108.57,"l":107.186,"n":173,"o":107.5,"t":"2026-07-20T04:00:00Z","v":5567,"vw":107.840697},{"c":107.8618,"h":108.08,"l":107.14,"n":194,"o":107.34,"t":"2026-07-21T04:00:00Z","v":17048,"vw":107.908529},{"c":106.8519,"h":108.4,"l":106.46,"n":243,"o":108.4,"t":"2026-07-22T04:00:00Z","v":7583,"vw":106.954564},{"c":106.91,"h":108.16,"l":106.01,"n":177,"o":106.01,"t":"2026-07-23T04:00:00Z","v":5721,"vw":106.893462},{"c":106.4406,"h":107.46,"l":106.4,"n":189,"o":107.46,"t":"2026-07-24T04:00:00Z","v":5157,"vw":106.554942},{"c":107.64,"h":108.745,"l":107.09,"n":169,"o":107.8,"t":"2026-07-27T04:00:00Z","v":5582,"vw":107.902683},{"c":106.78,"h":107.4299,"l":104.6801,"n":214,"o":105.86,"t":"2026-07-28T04:00:00Z","v":7342,"vw":105.723186},{"c":102.53,"h":106.84,"l":102.49,"n":238,"o":106.84,"t":"2026-07-29T04:00:00Z","v":14815,"vw":104.444923},{"c":105.43,"h":105.5284,"l":103.02,"n":172,"o":103.06,"t":"2026-07-30T04:00:00Z","v":5144,"vw":104.045176},{"c":106.63,"h":106.86,"l":104.485,"n":209,"o":106.53,"t":"2026-07-31T04:00:00Z","v":7738,"vw":106.07213},{"c":110.27,"h":110.27,"l":106.63,"n":221,"o":106.63,"t":"2026-08-03T04:00:00Z","v":11636,"vw":108.304729},{"c":114.253,"h":114.4142,"l":112.1301,"n":225,"o":112.152,"t":"2026-08-04T04:00:00Z","v":7072,"vw":113.197448},{"c":113.8381,"h":116.2,"l":113.8381,"n":195,"o":115.47,"t":"2026-08-05T04:00:00Z","v":5656,"vw":114.427587},{"c":113.5704,"h":113.58,"l":111.45,"n":196,"o":111.45,"t":"2026-08-06T04:00:00Z","v":5645,"vw":113.054603},{"c":115.9313,"h":115.9313,"l":114.37,"n":246,"o":114.5,"t":"2026-08-07T04:00:00Z","v":8085,"vw":115.291658},{"c":116.89,"h":117.72,"l":116.395,"n":215,"o":116.49,"t":"2026-08-10T04:00:00Z","v":7736,"vw":117.110125},{"c":117.61,"h":118.21,"l":116.67,"n":258,"o":117.14,"t":"2026-08-11T04:00:00Z","v":9869,"vw":117.497472},{"c":118.215,"h":118.37,"l":117.41,"n":205,"o":117.98,"t":"2026-08-12T04:00:00Z","v":6938,"vw":117.813608},{"c":119.5631,"h":119.69,"l":118.04,"n":183,"o":118.82,"t":"2026-08-13T04:00:00Z","v":4202,"vw":119.005736},{"c":119.4027,"h":120.45,"l":119.0733,"n":209,"o":120.4,"t":"2026-08-14T04:00:00Z","v":9096,"vw":119.370216},{"c":117.7015,"h":119.25,"l":117.6194,"n":224,"o":119.25,"t":"2026-08-17T04:00:00Z","v":4162,"vw":118.050111},{"c":116.4182,"h":118.05,"l":116.175,"n":233,"o":118.05,"t":"2026-08-18T04:00:00Z","v":6780,"vw":116.791608},{"c":114.1015,"h":117.03,"l":113.35,"n":258,"o":117.03,"t":"2026-08-19T04:00:00Z","v":9824,"vw":114.529091},{"c":111.2698,"h":113.29,"l":110.87,"n":272,"o":113.29,"t":"2026-08-20T04:00:00Z","v":6300,"vw":111.552275},{"c":112.1,"h":112.265,"l":111.29,"n":194,"o":112.02,"t":"2026-08-21T04:00:00Z","v":2960,"vw":111.748453},{"c":109.58,"h":111.49,"l":109.58,"n":272,"o":111.49,"t":"2026-08-24T04:00:00Z","v":13050,"vw":109.957092},{"c":108.89,"h":110.09,"l":108.52,"n":178,"o":110.09,"t":"2026-08-25T04:00:00Z","v":5690,"vw":108.98077},{"c":109.89,"h":110.2336,"l":108.7,"n":150,"o":108.7,"t":"2026-08-26T04:00:00Z","v":7611,"vw":109.659819},{"c":114.2,"h":114.32,"l":112.26,"n":251,"o":112.26,"t":"2026-08-27T04:00:00Z","v":13240,"vw":113.922894},{"c":111.3888,"h":114.36,"l":111.32,"n":211,"o":114.36,"t":"2026-08-28T04:00:00Z","v":14907,"vw":112.141798},{"c":111.45,"h":112.13,"l":110.81,"n":214,"o":111.48,"t":"2026-08-31T04:00:00Z","v":9326,"vw":111.398663},{"c":107.91,"h":110.12,"l":107.82,"n":260,"o":110.12,"t":"2026-09-01T04:00:00Z","v":8250,"vw":108.889125},{"c":106.9751,"h":107.63,"l":106.29,"n":241,"o":107.63,"t":"2026-09-02T04:00:00Z","v":8684,"vw":106.85527},{"c":108.2467,"h":108.2467,"l":107.5217,"n":169,"o":108.18,"t":"2026-09-03T04:00:00Z","v":2341,"vw":107.932943},{"c":108.0112,"h":108.2,"l":107.88,"n":174,"o":108.03,"t":"2026-09-04T04:00:00Z","v":4648,"vw":108.002127},{"c":107.831,"h":108.6616,"l":107.115,"n":187,"o":107.33,"t":"2026-09-08T04:00:00Z","v":4267,"vw":107.988146},{"c":106.7017,"h":107.75,"l":106.695,"n":142,"o":107.75,"t":"2026-09-09T04:00:00Z","v":2579,"vw":107.108407},{"c":106.1551,"h":107.51,"l":106.1551,"n":126,"o":106.8766,"t":"2026-09-10T04:00:00Z","v":2636,"vw":106.79054},{"c":106.3109,"h":107.15,"l":106.02,"n":183,"o":106.82,"t":"2026-09-11T04:00:00Z","v":6795,"vw":106.526225},{"c":109.1459,"h":109.62,"l":105.98,"n":211,"o":105.98,"t":"2026-09-14T04:00:00Z","v":5612,"vw":108.29232},{"c":110.37,"h":110.77,"l":108.44,"n":196,"o":109.05,"t":"2026-09-15T04:00:00Z","v":8043,"vw":108.941786},{"c":109.9561,"h":110.79,"l":108.9782,"n":162,"o":110.39,"t":"2026-09-16T04:00:00Z","v":4927,"vw":110.251682},{"c":111.3615,"h":111.965,"l":111.35,"n":129,"o":111.52,"t":"2026-09-17T04:00:00Z","v":4428,"vw":111.808291},{"c":109.7634,"h":109.87,"l":109.175,"n":179,"o":109.38,"t":"2026-09-18T04:00:00Z","v":5028,"vw":109.418794},{"c":112.6545,"h":112.6545,"l":110.68,"n":192,"o":110.68,"t":"2026-09-21T04:00:00Z","v":5661,"vw":111.88929},{"c":112.72,"h":113.35,"l":111.59,"n":194,"o":113.35,"t":"2026-09-22T04:00:00Z","v":5792,"vw":111.938929},{"c":112.7376,"h":113.24,"l":112.05,"n":186,"o":112.18,"t":"2026-09-23T04:00:00Z","v":18122,"vw":112.837814},{"c":112.7051,"h":113.12,"l":111.75,"n":167,"o":111.75,"t":"2026-09-24T04:00:00Z","v":3896,"vw":112.580334},{"c":111.0304,"h":112.69,"l":111.0304,"n":154,"o":112.69,"t":"2026-09-25T04:00:00Z","v":6089,"vw":111.688501},{"c":110.5843,"h":111.38,"l":109.67,"n":190,"o":109.67,"t":"2026-09-28T04:00:00Z","v":4704,"vw":110.466156},{"c":110.3199,"h":110.47,"l":109.57,"n":139,"o":110.47,"t":"2026-09-29T04:00:00Z","v":4666,"vw":110.054672},{"c":110.82,"h":112,"l":110.29,"n":236,"o":110.29,"t":"2026-09-30T04:00:00Z","v":22778,"vw":111.407709},{"c":111.3983,"h":111.48,"l":110.66,"n":126,"o":111.43,"t":"2026-10-01T04:00:00Z","v":5689,"vw":111.217333},{"c":112.5512,"h":113.05,"l":112.06,"n":192,"o":112.58,"t":"2026-10-02T04:00:00Z","v":5207,"vw":112.64014},{"c":113.0457,"h":113.38,"l":112.77,"n":161,"o":112.77,"t":"2026-10-05T04:00:00Z","v":3473,"vw":113.114469},{"c":114.0865,"h":114.4499,"l":113.89,"n":244,"o":114.38,"t":"2026-10-06T04:00:00Z","v":9765,"vw":114.199581},{"c":111.3387,"h":112.96,"l":110.93,"n":231,"o":112.96,"t":"2026-10-07T04:00:00Z","v":6890,"vw":111.472136},{"c":110.6214,"h":111.49,"l":109.885,"n":200,"o":110.69,"t":"2026-10-08T04:00:00Z","v":7113,"vw":110.732955},{"c":113.2784,"h":113.2784,"l":111.88,"n":137,"o":111.88,"t":"2026-10-09T04:00:00Z","v":3360,"vw":112.650524},{"c":110.6331,"h":113.095,"l":110.62,"n":121,"o":113.095,"t":"2026-10-12T04:00:00Z","v":2722,"vw":111.486764},{"c":110.0995,"h":110.76,"l":110.0995,"n":149,"o":110.671,"t":"2026-10-13T04:00:00Z","v":3618,"vw":110.38039},{"c":106.43,"h":108.95,"l":106.23,"n":266,"o":108.44,"t":"2026-10-14T04:00:00Z","v":8133,"vw":107.375174},{"c":107.45,"h":107.45,"l":104.95,"n":201,"o":105.41,"t":"2026-10-15T04:00:00Z","v":5550,"vw":106.027673},{"c":104.32,"h":108,"l":104.06,"n":220,"o":108,"t":"2026-10-16T04:00:00Z","v":5218,"vw":106.235214},{"c":105.3197,"h":105.6192,"l":104.64,"n":151,"o":104.64,"t":"2026-10-19T04:00:00Z","v":3321,"vw":105.165353},{"c":105.6692,"h":106,"l":105.4133,"n":117,"o":105.4133,"t":"2026-10-20T04:00:00Z","v":2170,"vw":105.713641},{"c":107.8832,"h":108.12,"l":106.995,"n":176,"o":106.995,"t":"2026-10-21T04:00:00Z","v":9670,"vw":107.675302},{"c":106.66,"h":107.805,"l":105.895,"n":176,"o":107.16,"t":"2026-10-22T04:00:00Z","v":6724,"vw":106.786288}],"volatilityBars":[{"c":111.05,"h":111.05,"l":110.68,"n":20,"o":110.68,"t":"2026-09-21T13:30:00Z","v":867,"vw":110.996971},{"c":111.3264,"h":111.3264,"l":111.3264,"n":3,"o":111.3264,"t":"2026-09-21T13:45:00Z","v":558,"vw":111.3264},{"c":112.0703,"h":112.0795,"l":112.0703,"n":5,"o":112.0795,"t":"2026-09-21T14:30:00Z","v":1328,"vw":112.0749},{"c":112.0652,"h":112.0652,"l":112.0652,"n":2,"o":112.0652,"t":"2026-09-21T14:45:00Z","v":154,"vw":112.0652},{"c":112.21,"h":112.21,"l":112.21,"n":1,"o":112.21,"t":"2026-09-21T15:15:00Z","v":100,"vw":112.21},{"c":112.29,"h":112.29,"l":112.29,"n":1,"o":112.29,"t":"2026-09-21T15:30:00Z","v":100,"vw":112.29},{"c":112.23,"h":112.23,"l":112.23,"n":1,"o":112.23,"t":"2026-09-21T16:45:00Z","v":489,"vw":112.23},{"c":112.3,"h":112.3,"l":112.3,"n":1,"o":112.3,"t":"2026-09-21T18:00:00Z","v":242,"vw":112.3},{"c":112.48,"h":112.48,"l":112.425,"n":2,"o":112.425,"t":"2026-09-21T18:15:00Z","v":226,"vw":112.455664},{"c":112.61,"h":112.61,"l":112.61,"n":1,"o":112.61,"t":"2026-09-21T18:45:00Z","v":263,"vw":112.61},{"c":112.5536,"h":112.5536,"l":112.5536,"n":1,"o":112.5536,"t":"2026-09-21T19:00:00Z","v":100,"vw":112.5536},{"c":113.35,"h":113.35,"l":113.35,"n":7,"o":113.35,"t":"2026-09-22T13:30:00Z","v":153,"vw":113.35},{"c":111.9527,"h":112.12,"l":111.9527,"n":10,"o":112.12,"t":"2026-09-22T14:00:00Z","v":590,"vw":112.00385},{"c":111.6,"h":111.6,"l":111.6,"n":1,"o":111.6,"t":"2026-09-22T15:15:00Z","v":100,"vw":111.6},{"c":111.66,"h":111.66,"l":111.6,"n":5,"o":111.6,"t":"2026-09-22T15:45:00Z","v":1035,"vw":111.610667},{"c":111.59,"h":111.63,"l":111.59,"n":4,"o":111.63,"t":"2026-09-22T16:00:00Z","v":407,"vw":111.608764},{"c":111.59,"h":111.59,"l":111.59,"n":3,"o":111.59,"t":"2026-09-22T16:15:00Z","v":247,"vw":111.59},{"c":112.01,"h":112.01,"l":111.96,"n":3,"o":111.96,"t":"2026-09-22T17:00:00Z","v":1291,"vw":112.005868},{"c":112.55,"h":112.55,"l":112.55,"n":1,"o":112.55,"t":"2026-09-22T19:00:00Z","v":204,"vw":112.55},{"c":112.57,"h":112.57,"l":112.57,"n":1,"o":112.57,"t":"2026-09-22T19:30:00Z","v":115,"vw":112.57},{"c":112.72,"h":112.72,"l":112.72,"n":2,"o":112.72,"t":"2026-09-22T19:45:00Z","v":128,"vw":112.72},{"c":112.18,"h":112.18,"l":112.18,"n":9,"o":112.18,"t":"2026-09-23T13:30:00Z","v":1075,"vw":112.18},{"c":113.06,"h":113.06,"l":113.06,"n":2,"o":113.06,"t":"2026-09-23T14:00:00Z","v":3044,"vw":113.06},{"c":112.085,"h":112.085,"l":112.05,"n":3,"o":112.05,"t":"2026-09-23T14:15:00Z","v":833,"vw":112.060517},{"c":112.88,"h":112.88,"l":112.88,"n":1,"o":112.88,"t":"2026-09-23T14:45:00Z","v":100,"vw":112.88},{"c":113.18,"h":113.18,"l":113.18,"n":3,"o":113.18,"t":"2026-09-23T15:15:00Z","v":620,"vw":113.18},{"c":113.24,"h":113.24,"l":113.24,"n":1,"o":113.24,"t":"2026-09-23T15:45:00Z","v":220,"vw":113.24},{"c":112.9,"h":112.9,"l":112.9,"n":1,"o":112.9,"t":"2026-09-23T16:30:00Z","v":135,"vw":112.9},{"c":112.5336,"h":112.5336,"l":112.5336,"n":2,"o":112.5336,"t":"2026-09-23T17:00:00Z","v":120,"vw":112.5336},{"c":112.86,"h":112.86,"l":112.86,"n":1,"o":112.86,"t":"2026-09-23T17:15:00Z","v":10221,"vw":112.86},{"c":112.65,"h":112.65,"l":112.65,"n":1,"o":112.65,"t":"2026-09-23T17:45:00Z","v":100,"vw":112.65},{"c":112.86,"h":112.86,"l":112.86,"n":8,"o":112.86,"t":"2026-09-23T19:45:00Z","v":163,"vw":112.86},{"c":111.75,"h":111.75,"l":111.75,"n":3,"o":111.75,"t":"2026-09-24T13:45:00Z","v":136,"vw":111.75},{"c":112.45,"h":112.515,"l":112.45,"n":2,"o":112.515,"t":"2026-09-24T14:45:00Z","v":601,"vw":112.460923},{"c":112.46,"h":112.46,"l":112.46,"n":1,"o":112.46,"t":"2026-09-24T15:00:00Z","v":800,"vw":112.46},{"c":113.07,"h":113.07,"l":112.34,"n":5,"o":112.34,"t":"2026-09-24T16:15:00Z","v":325,"vw":112.826667},{"c":113.12,"h":113.12,"l":113.1,"n":3,"o":113.1,"t":"2026-09-24T18:15:00Z","v":255,"vw":113.11},{"c":112.95,"h":112.95,"l":112.95,"n":1,"o":112.95,"t":"2026-09-24T18:30:00Z","v":125,"vw":112.95},{"c":112.71,"h":112.71,"l":112.71,"n":1,"o":112.71,"t":"2026-09-24T19:45:00Z","v":193,"vw":112.71},{"c":112.7,"h":112.7,"l":112.7,"n":1,"o":112.7,"t":"2026-09-24T20:15:00Z","v":100,"vw":112.7},{"c":112.585,"h":112.69,"l":112.585,"n":2,"o":112.69,"t":"2026-09-25T13:45:00Z","v":215,"vw":112.633837},{"c":111.58,"h":112.29,"l":111.58,"n":3,"o":112.29,"t":"2026-09-25T14:00:00Z","v":301,"vw":112.053333},{"c":111.8,"h":111.8,"l":111.8,"n":2,"o":111.8,"t":"2026-09-25T15:00:00Z","v":101,"vw":111.8},{"c":111.84,"h":111.84,"l":111.84,"n":2,"o":111.84,"t":"2026-09-25T15:15:00Z","v":179,"vw":111.84},{"c":111.83,"h":111.83,"l":111.68,"n":3,"o":111.68,"t":"2026-09-25T15:45:00Z","v":2102,"vw":111.822857},{"c":112.42,"h":112.42,"l":112.42,"n":1,"o":112.42,"t":"2026-09-25T16:00:00Z","v":100,"vw":112.42},{"c":112.06,"h":112.06,"l":112.06,"n":3,"o":112.06,"t":"2026-09-25T16:30:00Z","v":103,"vw":112.06},{"c":112.1,"h":112.1,"l":112.1,"n":1,"o":112.1,"t":"2026-09-25T16:45:00Z","v":100,"vw":112.1},{"c":112.02,"h":112.02,"l":112.02,"n":2,"o":112.02,"t":"2026-09-25T17:15:00Z","v":102,"vw":112.02},{"c":111.82,"h":111.82,"l":111.82,"n":1,"o":111.82,"t":"2026-09-25T18:00:00Z","v":100,"vw":111.82},{"c":111.65,"h":111.65,"l":111.65,"n":4,"o":111.65,"t":"2026-09-25T18:30:00Z","v":106,"vw":111.65},{"c":111.3522,"h":111.3522,"l":111.3522,"n":2,"o":111.3522,"t":"2026-09-25T19:00:00Z","v":103,"vw":111.3522},{"c":111.25,"h":111.25,"l":111.25,"n":1,"o":111.25,"t":"2026-09-25T19:15:00Z","v":100,"vw":111.25},{"c":111.28,"h":111.28,"l":111.11,"n":15,"o":111.23,"t":"2026-09-25T19:30:00Z","v":1357,"vw":111.155107},{"c":111.24,"h":111.36,"l":111.24,"n":2,"o":111.36,"t":"2026-09-25T19:45:00Z","v":200,"vw":111.3},{"c":109.67,"h":109.67,"l":109.67,"n":15,"o":109.67,"t":"2026-09-28T13:30:00Z","v":324,"vw":109.67},{"c":110.19,"h":110.19,"l":110.1839,"n":15,"o":110.19,"t":"2026-09-28T14:15:00Z","v":700,"vw":110.18756},{"c":110.33,"h":110.33,"l":110.33,"n":1,"o":110.33,"t":"2026-09-28T14:30:00Z","v":100,"vw":110.33},{"c":110.325,"h":110.325,"l":110.325,"n":1,"o":110.325,"t":"2026-09-28T15:15:00Z","v":679,"vw":110.325},{"c":110.65,"h":110.65,"l":110.65,"n":1,"o":110.65,"t":"2026-09-28T15:30:00Z","v":100,"vw":110.65},{"c":111.38,"h":111.38,"l":111.38,"n":1,"o":111.38,"t":"2026-09-28T16:15:00Z","v":100,"vw":111.38},{"c":110.84,"h":110.84,"l":110.84,"n":1,"o":110.84,"t":"2026-09-28T16:30:00Z","v":300,"vw":110.84},{"c":110.53,"h":110.53,"l":110.53,"n":1,"o":110.53,"t":"2026-09-28T16:45:00Z","v":100,"vw":110.53},{"c":110.93,"h":110.93,"l":110.93,"n":1,"o":110.93,"t":"2026-09-28T17:30:00Z","v":100,"vw":110.93},{"c":110.945,"h":110.945,"l":110.945,"n":1,"o":110.945,"t":"2026-09-28T18:30:00Z","v":132,"vw":110.945},{"c":110.67,"h":110.67,"l":110.67,"n":2,"o":110.67,"t":"2026-09-28T19:15:00Z","v":226,"vw":110.67},{"c":110.635,"h":110.795,"l":110.635,"n":3,"o":110.795,"t":"2026-09-28T19:30:00Z","v":243,"vw":110.721606},{"c":110.61,"h":110.61,"l":110.61,"n":3,"o":110.61,"t":"2026-09-28T19:45:00Z","v":125,"vw":110.61},{"c":110.47,"h":110.47,"l":110.47,"n":7,"o":110.47,"t":"2026-09-29T13:30:00Z","v":252,"vw":110.47},{"c":110.12,"h":110.3,"l":110.12,"n":5,"o":110.3,"t":"2026-09-29T14:15:00Z","v":801,"vw":110.242562},{"c":109.57,"h":109.77,"l":109.57,"n":3,"o":109.77,"t":"2026-09-29T15:15:00Z","v":270,"vw":109.65},{"c":109.99,"h":109.99,"l":109.89,"n":3,"o":109.89,"t":"2026-09-29T15:30:00Z","v":723,"vw":109.97613},{"c":110.03,"h":110.03,"l":110.03,"n":1,"o":110.03,"t":"2026-09-29T15:45:00Z","v":200,"vw":110.03},{"c":109.79,"h":109.79,"l":109.79,"n":1,"o":109.79,"t":"2026-09-29T18:00:00Z","v":100,"vw":109.79},{"c":109.825,"h":109.87,"l":109.825,"n":2,"o":109.87,"t":"2026-09-29T18:15:00Z","v":290,"vw":109.854483},{"c":109.8693,"h":109.8693,"l":109.8693,"n":1,"o":109.8693,"t":"2026-09-29T18:45:00Z","v":100,"vw":109.8693},{"c":110.16,"h":110.16,"l":110.16,"n":2,"o":110.16,"t":"2026-09-29T19:15:00Z","v":151,"vw":110.16},{"c":111.17,"h":111.17,"l":110.29,"n":17,"o":110.29,"t":"2026-09-30T13:30:00Z","v":2214,"vw":110.949274},{"c":110.85,"h":110.85,"l":110.85,"n":1,"o":110.85,"t":"2026-09-30T13:45:00Z","v":100,"vw":110.85},{"c":111.33,"h":111.33,"l":111.33,"n":1,"o":111.33,"t":"2026-09-30T14:00:00Z","v":100,"vw":111.33},{"c":111.855,"h":111.855,"l":111.855,"n":2,"o":111.855,"t":"2026-09-30T15:30:00Z","v":158,"vw":111.855},{"c":111.81,"h":111.81,"l":111.81,"n":2,"o":111.81,"t":"2026-09-30T15:45:00Z","v":103,"vw":111.81},{"c":111.7526,"h":111.794,"l":111.75,"n":4,"o":111.794,"t":"2026-09-30T16:15:00Z","v":1000,"vw":111.7689},{"c":112,"h":112,"l":112,"n":1,"o":112,"t":"2026-09-30T16:30:00Z","v":200,"vw":112},{"c":111.89,"h":111.92,"l":111.89,"n":2,"o":111.92,"t":"2026-09-30T17:00:00Z","v":279,"vw":111.909247},{"c":111.49,"h":111.5089,"l":111.48,"n":5,"o":111.5089,"t":"2026-09-30T17:15:00Z","v":454,"vw":111.498325},{"c":111.66,"h":111.66,"l":111.66,"n":1,"o":111.66,"t":"2026-09-30T17:30:00Z","v":165,"vw":111.66},{"c":111.69,"h":111.81,"l":111.69,"n":12,"o":111.81,"t":"2026-09-30T17:45:00Z","v":1346,"vw":111.767744},{"c":111.405,"h":111.405,"l":111.395,"n":7,"o":111.395,"t":"2026-09-30T18:00:00Z","v":344,"vw":111.400884},{"c":111.42,"h":111.42,"l":111.42,"n":7,"o":111.42,"t":"2026-09-30T18:15:00Z","v":1196,"vw":111.42},{"c":111.53,"h":111.53,"l":111.3484,"n":3,"o":111.3484,"t":"2026-09-30T18:30:00Z","v":7836,"vw":111.524485},{"c":111.5699,"h":111.5699,"l":111.56,"n":13,"o":111.56,"t":"2026-09-30T19:00:00Z","v":1335,"vw":111.561523},{"c":111.235,"h":111.235,"l":111.235,"n":1,"o":111.235,"t":"2026-09-30T19:15:00Z","v":100,"vw":111.235},{"c":111.19,"h":111.38,"l":111.19,"n":7,"o":111.38,"t":"2026-09-30T19:30:00Z","v":1325,"vw":111.286154},{"c":110.82,"h":111.12,"l":110.82,"n":33,"o":111.12,"t":"2026-09-30T19:45:00Z","v":3230,"vw":110.992342},{"c":111.43,"h":111.43,"l":111.43,"n":2,"o":111.43,"t":"2026-10-01T14:15:00Z","v":152,"vw":111.43},{"c":111.262,"h":111.262,"l":111.262,"n":1,"o":111.262,"t":"2026-10-01T14:30:00Z","v":186,"vw":111.262},{"c":110.77,"h":110.77,"l":110.77,"n":3,"o":110.77,"t":"2026-10-01T14:45:00Z","v":201,"vw":110.77},{"c":110.66,"h":110.66,"l":110.66,"n":1,"o":110.66,"t":"2026-10-01T15:00:00Z","v":500,"vw":110.66},{"c":110.84,"h":110.84,"l":110.84,"n":2,"o":110.84,"t":"2026-10-01T15:30:00Z","v":121,"vw":110.84},{"c":111.13,"h":111.13,"l":111.12,"n":3,"o":111.12,"t":"2026-10-01T16:00:00Z","v":227,"vw":111.125},{"c":111.3,"h":111.3,"l":111.3,"n":5,"o":111.3,"t":"2026-10-01T16:15:00Z","v":2023,"vw":111.3},{"c":111.415,"h":111.415,"l":111.415,"n":2,"o":111.415,"t":"2026-10-01T18:45:00Z","v":658,"vw":111.415},{"c":111.48,"h":111.48,"l":111.48,"n":1,"o":111.48,"t":"2026-10-01T19:15:00Z","v":407,"vw":111.48},{"c":112.06,"h":112.58,"l":112.06,"n":6,"o":112.58,"t":"2026-10-02T13:30:00Z","v":274,"vw":112.344706},{"c":113.05,"h":113.05,"l":112.905,"n":4,"o":112.905,"t":"2026-10-02T14:15:00Z","v":208,"vw":112.975388},{"c":112.68,"h":112.68,"l":112.68,"n":2,"o":112.68,"t":"2026-10-02T15:00:00Z","v":114,"vw":112.68},{"c":112.3799,"h":112.38,"l":112.2042,"n":4,"o":112.29,"t":"2026-10-02T15:15:00Z","v":520,"vw":112.328854},{"c":112.8599,"h":112.86,"l":112.73,"n":4,"o":112.73,"t":"2026-10-02T15:30:00Z","v":710,"vw":112.806114},{"c":112.7399,"h":112.74,"l":112.7399,"n":4,"o":112.74,"t":"2026-10-02T16:00:00Z","v":202,"vw":112.73995},{"c":112.81,"h":112.81,"l":112.63,"n":4,"o":112.63,"t":"2026-10-02T16:15:00Z","v":474,"vw":112.744014},{"c":112.53,"h":112.53,"l":112.53,"n":5,"o":112.53,"t":"2026-10-02T17:00:00Z","v":307,"vw":112.53},{"c":112.6432,"h":112.6432,"l":112.6432,"n":1,"o":112.6432,"t":"2026-10-02T17:30:00Z","v":200,"vw":112.6432},{"c":112.69,"h":112.69,"l":112.69,"n":1,"o":112.69,"t":"2026-10-02T17:45:00Z","v":104,"vw":112.69},{"c":112.61,"h":112.61,"l":112.61,"n":3,"o":112.61,"t":"2026-10-02T18:30:00Z","v":106,"vw":112.61},{"c":112.56,"h":112.56,"l":112.55,"n":4,"o":112.55,"t":"2026-10-02T19:00:00Z","v":352,"vw":112.553884},{"c":112.6185,"h":112.6185,"l":112.6185,"n":2,"o":112.6185,"t":"2026-10-02T19:15:00Z","v":205,"vw":112.6185},{"c":112.7099,"h":112.71,"l":112.7099,"n":3,"o":112.71,"t":"2026-10-02T19:30:00Z","v":250,"vw":112.70995},{"c":112.77,"h":112.77,"l":112.77,"n":11,"o":112.77,"t":"2026-10-05T13:30:00Z","v":241,"vw":112.77},{"c":113.28,"h":113.28,"l":113.28,"n":1,"o":113.28,"t":"2026-10-05T14:00:00Z","v":150,"vw":113.28},{"c":113.38,"h":113.38,"l":113.38,"n":1,"o":113.38,"t":"2026-10-05T14:15:00Z","v":100,"vw":113.38},{"c":113.1701,"h":113.1701,"l":113.17,"n":6,"o":113.17,"t":"2026-10-05T15:45:00Z","v":710,"vw":113.170062},{"c":113.105,"h":113.105,"l":113.105,"n":2,"o":113.105,"t":"2026-10-05T16:45:00Z","v":151,"vw":113.105},{"c":112.99,"h":112.99,"l":112.99,"n":1,"o":112.99,"t":"2026-10-05T17:00:00Z","v":220,"vw":112.99},{"c":113.1824,"h":113.1824,"l":113.1824,"n":1,"o":113.1824,"t":"2026-10-05T19:15:00Z","v":132,"vw":113.1824},{"c":113.225,"h":113.225,"l":113.15,"n":2,"o":113.15,"t":"2026-10-05T19:30:00Z","v":200,"vw":113.1875},{"c":113.035,"h":113.21,"l":113.035,"n":6,"o":113.21,"t":"2026-10-05T19:45:00Z","v":263,"vw":113.106429},{"c":114.38,"h":114.38,"l":114.38,"n":8,"o":114.38,"t":"2026-10-06T13:30:00Z","v":734,"vw":114.38},{"c":114.4346,"h":114.4346,"l":114.4346,"n":2,"o":114.4346,"t":"2026-10-06T14:00:00Z","v":162,"vw":114.4346},{"c":114.32,"h":114.4499,"l":114.32,"n":3,"o":114.4499,"t":"2026-10-06T14:15:00Z","v":201,"vw":114.38495},{"c":114.095,"h":114.095,"l":114.095,"n":1,"o":114.095,"t":"2026-10-06T14:45:00Z","v":250,"vw":114.095},{"c":114.06,"h":114.15,"l":114.06,"n":6,"o":114.15,"t":"2026-10-06T15:00:00Z","v":829,"vw":114.08131},{"c":114.17,"h":114.185,"l":114.115,"n":3,"o":114.185,"t":"2026-10-06T15:30:00Z","v":555,"vw":114.156847},{"c":114.28,"h":114.28,"l":114.28,"n":1,"o":114.28,"t":"2026-10-06T15:45:00Z","v":350,"vw":114.28},{"c":114.01,"h":114.01,"l":114,"n":6,"o":114,"t":"2026-10-06T16:00:00Z","v":420,"vw":114.007333},{"c":114.26,"h":114.26,"l":114.13,"n":3,"o":114.13,"t":"2026-10-06T17:45:00Z","v":3556,"vw":114.256254},{"c":114.2,"h":114.2,"l":114.2,"n":2,"o":114.2,"t":"2026-10-06T18:15:00Z","v":200,"vw":114.2},{"c":114.2,"h":114.2,"l":114.2,"n":1,"o":114.2,"t":"2026-10-06T18:30:00Z","v":100,"vw":114.2},{"c":113.91,"h":113.91,"l":113.89,"n":2,"o":113.89,"t":"2026-10-06T19:00:00Z","v":381,"vw":113.895249},{"c":113.91,"h":113.91,"l":113.91,"n":2,"o":113.91,"t":"2026-10-06T19:15:00Z","v":153,"vw":113.91},{"c":113.99,"h":113.99,"l":113.99,"n":2,"o":113.99,"t":"2026-10-06T19:45:00Z","v":131,"vw":113.99},{"c":112.3699,"h":112.96,"l":112.36,"n":8,"o":112.96,"t":"2026-10-07T13:30:00Z","v":511,"vw":112.724802},{"c":111.555,"h":111.5705,"l":111.49,"n":6,"o":111.49,"t":"2026-10-07T14:00:00Z","v":720,"vw":111.532584},{"c":111.425,"h":111.55,"l":111.425,"n":5,"o":111.53,"t":"2026-10-07T14:15:00Z","v":302,"vw":111.501667},{"c":111.09,"h":111.09,"l":111.09,"n":3,"o":111.09,"t":"2026-10-07T15:15:00Z","v":227,"vw":111.09},{"c":111.0951,"h":111.0951,"l":110.93,"n":10,"o":110.971,"t":"2026-10-07T15:30:00Z","v":705,"vw":111.009358},{"c":111.25,"h":111.25,"l":111.24,"n":5,"o":111.25,"t":"2026-10-07T16:00:00Z","v":690,"vw":111.2484},{"c":111.17,"h":111.17,"l":111.17,"n":1,"o":111.17,"t":"2026-10-07T16:15:00Z","v":500,"vw":111.17},{"c":111.6199,"h":111.6199,"l":111.47,"n":2,"o":111.47,"t":"2026-10-07T18:15:00Z","v":300,"vw":111.519967},{"c":111.3601,"h":111.3601,"l":111.36,"n":3,"o":111.36,"t":"2026-10-07T18:30:00Z","v":209,"vw":111.36005},{"c":111.495,"h":111.495,"l":111.47,"n":3,"o":111.47,"t":"2026-10-07T18:45:00Z","v":227,"vw":111.4825},{"c":111.415,"h":111.48,"l":111.37,"n":6,"o":111.48,"t":"2026-10-07T19:15:00Z","v":870,"vw":111.409077},{"c":111.43,"h":111.43,"l":111.43,"n":1,"o":111.43,"t":"2026-10-07T19:30:00Z","v":100,"vw":111.43},{"c":110.69,"h":110.69,"l":110.69,"n":5,"o":110.69,"t":"2026-10-08T13:30:00Z","v":286,"vw":110.69},{"c":111.36,"h":111.49,"l":111.36,"n":6,"o":111.49,"t":"2026-10-08T14:00:00Z","v":528,"vw":111.43},{"c":111.45,"h":111.47,"l":111.45,"n":4,"o":111.47,"t":"2026-10-08T14:45:00Z","v":319,"vw":111.46},{"c":110.5,"h":110.5624,"l":110.5,"n":51,"o":110.51,"t":"2026-10-08T15:15:00Z","v":3114,"vw":110.524744},{"c":110.3307,"h":110.3307,"l":110.28,"n":4,"o":110.28,"t":"2026-10-08T15:30:00Z","v":212,"vw":110.30535},{"c":110.7,"h":110.7,"l":110.7,"n":1,"o":110.7,"t":"2026-10-08T16:00:00Z","v":300,"vw":110.7},{"c":110.87,"h":110.87,"l":110.87,"n":2,"o":110.87,"t":"2026-10-08T16:15:00Z","v":301,"vw":110.87},{"c":110.79,"h":110.79,"l":110.79,"n":1,"o":110.79,"t":"2026-10-08T18:00:00Z","v":687,"vw":110.79},{"c":110.47,"h":110.47,"l":110.46,"n":3,"o":110.46,"t":"2026-10-08T18:45:00Z","v":271,"vw":110.466269},{"c":109.885,"h":109.885,"l":109.885,"n":2,"o":109.885,"t":"2026-10-08T19:15:00Z","v":120,"vw":109.885},{"c":111.88,"h":111.88,"l":111.88,"n":1,"o":111.88,"t":"2026-10-09T14:45:00Z","v":115,"vw":111.88},{"c":112.285,"h":112.285,"l":112.285,"n":1,"o":112.285,"t":"2026-10-09T15:15:00Z","v":420,"vw":112.285},{"c":112.48,"h":112.48,"l":112.48,"n":4,"o":112.48,"t":"2026-10-09T16:45:00Z","v":132,"vw":112.48},{"c":112.97,"h":112.99,"l":112.97,"n":5,"o":112.98,"t":"2026-10-09T18:15:00Z","v":487,"vw":112.983827},{"c":112.875,"h":112.875,"l":112.875,"n":1,"o":112.875,"t":"2026-10-09T18:30:00Z","v":433,"vw":112.875},{"c":113.095,"h":113.095,"l":113.095,"n":1,"o":113.095,"t":"2026-10-12T13:30:00Z","v":400,"vw":113.095},{"c":111.72,"h":111.72,"l":111.72,"n":1,"o":111.72,"t":"2026-10-12T15:00:00Z","v":245,"vw":111.72},{"c":111.5401,"h":111.5401,"l":111.5401,"n":3,"o":111.5401,"t":"2026-10-12T15:45:00Z","v":110,"vw":111.5401},{"c":111.027,"h":111.027,"l":111.027,"n":1,"o":111.027,"t":"2026-10-12T16:45:00Z","v":111,"vw":111.027},{"c":110.944,"h":110.944,"l":110.944,"n":1,"o":110.944,"t":"2026-10-12T18:00:00Z","v":260,"vw":110.944},{"c":110.62,"h":110.62,"l":110.62,"n":3,"o":110.62,"t":"2026-10-12T19:30:00Z","v":608,"vw":110.62},{"c":110.66,"h":110.76,"l":110.66,"n":7,"o":110.671,"t":"2026-10-13T13:30:00Z","v":546,"vw":110.7022},{"c":110.552,"h":110.6064,"l":110.552,"n":4,"o":110.6,"t":"2026-10-13T14:00:00Z","v":540,"vw":110.581641},{"c":110.32,"h":110.32,"l":110.32,"n":4,"o":110.32,"t":"2026-10-13T18:15:00Z","v":351,"vw":110.32},{"c":110.3799,"h":110.3799,"l":110.3799,"n":1,"o":110.3799,"t":"2026-10-13T18:45:00Z","v":272,"vw":110.3799},{"c":110.25,"h":110.25,"l":110.25,"n":4,"o":110.25,"t":"2026-10-13T19:15:00Z","v":269,"vw":110.25},{"c":110.2699,"h":110.2699,"l":110.2699,"n":3,"o":110.2699,"t":"2026-10-13T19:30:00Z","v":261,"vw":110.2699},{"c":110.13,"h":110.14,"l":110.13,"n":4,"o":110.14,"t":"2026-10-13T19:45:00Z","v":773,"vw":110.137792},{"c":108.95,"h":108.95,"l":108.44,"n":14,"o":108.44,"t":"2026-10-14T13:30:00Z","v":562,"vw":108.782798},{"c":108.46,"h":108.46,"l":108.46,"n":1,"o":108.46,"t":"2026-10-14T14:00:00Z","v":183,"vw":108.46},{"c":107.395,"h":108.085,"l":107.395,"n":7,"o":108.085,"t":"2026-10-14T15:00:00Z","v":1405,"vw":107.747546},{"c":107.4901,"h":107.4901,"l":107.32,"n":9,"o":107.32,"t":"2026-10-14T15:15:00Z","v":1984,"vw":107.353979},{"c":106.99,"h":107.26,"l":106.99,"n":3,"o":107.26,"t":"2026-10-14T15:30:00Z","v":336,"vw":107.179403},{"c":106.8901,"h":106.8901,"l":106.89,"n":2,"o":106.89,"t":"2026-10-14T15:45:00Z","v":250,"vw":106.89005},{"c":107.1499,"h":107.1499,"l":107.1499,"n":2,"o":107.1499,"t":"2026-10-14T16:00:00Z","v":108,"vw":107.1499},{"c":106.7899,"h":106.7899,"l":106.71,"n":4,"o":106.71,"t":"2026-10-14T16:15:00Z","v":343,"vw":106.74995},{"c":106.24,"h":106.24,"l":106.24,"n":2,"o":106.24,"t":"2026-10-14T18:30:00Z","v":320,"vw":106.24},{"c":106.3,"h":106.3,"l":106.23,"n":4,"o":106.23,"t":"2026-10-14T18:45:00Z","v":370,"vw":106.250772},{"c":106.43,"h":106.43,"l":106.43,"n":1,"o":106.43,"t":"2026-10-14T19:45:00Z","v":225,"vw":106.43},{"c":105.3749,"h":105.41,"l":104.95,"n":16,"o":105.41,"t":"2026-10-15T13:30:00Z","v":745,"vw":105.278539},{"c":105.2459,"h":105.2459,"l":104.9801,"n":3,"o":104.9801,"t":"2026-10-15T14:00:00Z","v":496,"vw":105.148172},{"c":105.3585,"h":105.3585,"l":105.3585,"n":2,"o":105.3585,"t":"2026-10-15T14:15:00Z","v":101,"vw":105.3585},{"c":105.551,"h":105.551,"l":105.551,"n":2,"o":105.551,"t":"2026-10-15T14:30:00Z","v":179,"vw":105.551},{"c":105.66,"h":105.7,"l":105.655,"n":6,"o":105.655,"t":"2026-10-15T14:45:00Z","v":495,"vw":105.667525},{"c":106.22,"h":106.22,"l":105.89,"n":4,"o":105.89,"t":"2026-10-15T15:00:00Z","v":229,"vw":106.055},{"c":106.21,"h":106.23,"l":106.21,"n":6,"o":106.21,"t":"2026-10-15T15:15:00Z","v":313,"vw":106.216667},{"c":106.035,"h":106.035,"l":106.035,"n":2,"o":106.035,"t":"2026-10-15T15:30:00Z","v":108,"vw":106.035},{"c":106.09,"h":106.12,"l":106.09,"n":4,"o":106.12,"t":"2026-10-15T16:30:00Z","v":512,"vw":106.105},{"c":106.31,"h":106.31,"l":106.31,"n":2,"o":106.31,"t":"2026-10-15T17:00:00Z","v":101,"vw":106.31},{"c":106.19,"h":106.19,"l":106.19,"n":1,"o":106.19,"t":"2026-10-15T17:45:00Z","v":130,"vw":106.19},{"c":107.1824,"h":107.1824,"l":107.12,"n":2,"o":107.12,"t":"2026-10-15T19:30:00Z","v":500,"vw":107.1512},{"c":107.45,"h":107.45,"l":107.45,"n":1,"o":107.45,"t":"2026-10-15T19:45:00Z","v":325,"vw":107.45},{"c":106.35,"h":108,"l":106.35,"n":12,"o":108,"t":"2026-10-16T13:30:00Z","v":1143,"vw":107.714667},{"c":106.22,"h":106.22,"l":106.22,"n":1,"o":106.22,"t":"2026-10-16T13:45:00Z","v":100,"vw":106.22},{"c":106.0597,"h":106.3,"l":105.93,"n":13,"o":106.3,"t":"2026-10-16T14:00:00Z","v":1383,"vw":106.107939},{"c":106.37,"h":106.37,"l":106.37,"n":1,"o":106.37,"t":"2026-10-16T14:45:00Z","v":122,"vw":106.37},{"c":105,"h":105,"l":105,"n":3,"o":105,"t":"2026-10-16T15:00:00Z","v":201,"vw":105},{"c":104.2057,"h":104.2057,"l":104.18,"n":3,"o":104.18,"t":"2026-10-16T17:00:00Z","v":240,"vw":104.19285},{"c":104.06,"h":104.06,"l":104.06,"n":1,"o":104.06,"t":"2026-10-16T19:15:00Z","v":215,"vw":104.06},{"c":104.17,"h":104.17,"l":104.17,"n":3,"o":104.17,"t":"2026-10-16T19:30:00Z","v":103,"vw":104.17},{"c":104.32,"h":104.32,"l":104.32,"n":3,"o":104.32,"t":"2026-10-16T19:45:00Z","v":195,"vw":104.32},{"c":104.64,"h":104.64,"l":104.64,"n":3,"o":104.64,"t":"2026-10-19T13:30:00Z","v":652,"vw":104.64},{"c":104.8502,"h":104.8502,"l":104.8502,"n":2,"o":104.8502,"t":"2026-10-19T14:30:00Z","v":101,"vw":104.8502},{"c":105.05,"h":105.05,"l":105.05,"n":1,"o":105.05,"t":"2026-10-19T14:45:00Z","v":200,"vw":105.05},{"c":105.61,"h":105.6192,"l":105.57,"n":12,"o":105.57,"t":"2026-10-19T15:15:00Z","v":626,"vw":105.597498},{"c":105.5601,"h":105.5601,"l":105.56,"n":2,"o":105.56,"t":"2026-10-19T16:15:00Z","v":326,"vw":105.56005},{"c":105.56,"h":105.56,"l":105.56,"n":3,"o":105.56,"t":"2026-10-19T19:45:00Z","v":120,"vw":105.56},{"c":105.4133,"h":105.4133,"l":105.4133,"n":2,"o":105.4133,"t":"2026-10-20T14:00:00Z","v":133,"vw":105.4133},{"c":105.55,"h":105.55,"l":105.55,"n":3,"o":105.55,"t":"2026-10-20T16:00:00Z","v":119,"vw":105.55},{"c":105.735,"h":105.735,"l":105.735,"n":1,"o":105.735,"t":"2026-10-20T16:45:00Z","v":223,"vw":105.735},{"c":105.72,"h":105.72,"l":105.72,"n":2,"o":105.72,"t":"2026-10-20T17:30:00Z","v":293,"vw":105.72},{"c":106,"h":106,"l":106,"n":1,"o":106,"t":"2026-10-20T17:45:00Z","v":132,"vw":106},{"c":105.76,"h":105.76,"l":105.76,"n":3,"o":105.76,"t":"2026-10-20T19:00:00Z","v":313,"vw":105.76},{"c":107.4102,"h":107.4102,"l":106.995,"n":3,"o":106.995,"t":"2026-10-21T13:45:00Z","v":347,"vw":107.290488},{"c":107.2325,"h":107.355,"l":107.2325,"n":9,"o":107.355,"t":"2026-10-21T14:00:00Z","v":715,"vw":107.299574},{"c":107.49,"h":107.49,"l":107.49,"n":3,"o":107.49,"t":"2026-10-21T14:30:00Z","v":187,"vw":107.49},{"c":107.7,"h":107.7,"l":107.7,"n":1,"o":107.7,"t":"2026-10-21T14:45:00Z","v":410,"vw":107.7},{"c":107.74,"h":107.74,"l":107.74,"n":1,"o":107.74,"t":"2026-10-21T15:00:00Z","v":100,"vw":107.74},{"c":108.04,"h":108.04,"l":107.835,"n":9,"o":107.835,"t":"2026-10-21T15:45:00Z","v":851,"vw":107.937583},{"c":107.68,"h":107.7,"l":107.68,"n":16,"o":107.7,"t":"2026-10-21T16:30:00Z","v":3965,"vw":107.691175},{"c":107.87,"h":107.88,"l":107.87,"n":4,"o":107.88,"t":"2026-10-21T16:45:00Z","v":511,"vw":107.874264},{"c":108.12,"h":108.12,"l":108.12,"n":2,"o":108.12,"t":"2026-10-21T17:00:00Z","v":200,"vw":108.12},{"c":108.0799,"h":108.0799,"l":108.0799,"n":1,"o":108.0799,"t":"2026-10-21T18:00:00Z","v":150,"vw":108.0799},{"c":107.52,"h":107.52,"l":107.52,"n":2,"o":107.52,"t":"2026-10-21T18:45:00Z","v":103,"vw":107.52},{"c":107.37,"h":107.51,"l":107.37,"n":5,"o":107.51,"t":"2026-10-21T19:00:00Z","v":220,"vw":107.44},{"c":107.48,"h":107.48,"l":107.46,"n":2,"o":107.46,"t":"2026-10-21T19:15:00Z","v":400,"vw":107.475},{"c":107.8861,"h":107.8861,"l":107.8861,"n":1,"o":107.8861,"t":"2026-10-21T19:45:00Z","v":100,"vw":107.8861},{"c":107.805,"h":107.805,"l":107.16,"n":12,"o":107.16,"t":"2026-10-22T13:30:00Z","v":1125,"vw":107.528896},{"c":106.93,"h":107.34,"l":106.93,"n":21,"o":107.14,"t":"2026-10-22T13:45:00Z","v":1434,"vw":107.180308},{"c":106.52,"h":106.52,"l":106.52,"n":2,"o":106.52,"t":"2026-10-22T14:00:00Z","v":101,"vw":106.52},{"c":106.195,"h":106.195,"l":106.195,"n":1,"o":106.195,"t":"2026-10-22T14:15:00Z","v":100,"vw":106.195},{"c":105.895,"h":105.895,"l":105.895,"n":1,"o":105.895,"t":"2026-10-22T15:00:00Z","v":235,"vw":105.895},{"c":106.14,"h":106.14,"l":106.14,"n":2,"o":106.14,"t":"2026-10-22T15:30:00Z","v":230,"vw":106.14},{"c":106.5596,"h":106.5596,"l":106.5596,"n":1,"o":106.5596,"t":"2026-10-22T16:00:00Z","v":500,"vw":106.5596},{"c":105.938,"h":105.938,"l":105.938,"n":5,"o":105.938,"t":"2026-10-22T16:45:00Z","v":279,"vw":105.938},{"c":106.152,"h":106.152,"l":106.152,"n":1,"o":106.152,"t":"2026-10-22T17:45:00Z","v":200,"vw":106.152},{"c":106.1,"h":106.1,"l":106.1,"n":1,"o":106.1,"t":"2026-10-22T18:30:00Z","v":184,"vw":106.1},{"c":106.25,"h":106.25,"l":106.25,"n":1,"o":106.25,"t":"2026-10-22T18:45:00Z","v":100,"vw":106.25},{"c":106.475,"h":106.6,"l":106.475,"n":8,"o":106.6,"t":"2026-10-22T19:30:00Z","v":850,"vw":106.577941},{"c":106.66,"h":106.66,"l":106.66,"n":4,"o":106.66,"t":"2026-10-22T20:00:00Z","v":114,"vw":106.66}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.715898540745713,"strike":124.1529117440987,"iv":0.39286497225500217,"gamma":0.012885422151081754,"theta":-0.03814065616941934,"vega":0.048105814542090855,"rho":0.007494972836371608,"breakevenPct":17.071826631206097},{"delta":0.15,"premium":1.282231318750509,"strike":123.12321578408998,"iv":0.45500258617348477,"gamma":0.014644171164535825,"theta":-0.058292773310442816,"vega":0.06375508705561746,"rho":0.011223725299158004,"breakevenPct":16.63739649619398},{"delta":0.2,"premium":1.848564096755305,"strike":122.09351982408127,"iv":0.5171402000919674,"gamma":0.016402920177989895,"theta":-0.0784448904514663,"vega":0.07940435956914406,"rho":0.014952477761944406,"breakevenPct":16.20296636118186},{"delta":0.25,"premium":2.414896874760101,"strike":121.06382386407255,"iv":0.57927781401045,"gamma":0.01816166919144397,"theta":-0.0985970075924898,"vega":0.09505363208267065,"rho":0.0186812302247308,"breakevenPct":15.768536226169745},{"delta":0.3,"premium":2.4707905394926777,"strike":115.58418921014645,"iv":0.46234346274039984,"gamma":0.025061550827133697,"theta":-0.08705453825566402,"vega":0.10436260025254394,"rho":0.02265433236658751,"breakevenPct":10.683461231613661},{"delta":0.35,"premium":2.5,"strike":112.10125789140172,"iv":0.37433389119966226,"gamma":0.03297553114092269,"theta":-0.07625349790062101,"vega":0.11118816380676329,"rho":0.026616016460172445,"breakevenPct":7.445394610352258},{"delta":0.4,"premium":2.4717126013769186,"strike":109.78287398623081,"iv":0.30333536413335715,"gamma":0.042439428524921066,"theta":-0.06556938820131765,"vega":0.11596040636563618,"rho":0.030606816447020388,"breakevenPct":5.2452527541793925},{"delta":0.45,"premium":2.599675324675325,"strike":108.33766233766234,"iv":0.2669896103896104,"gamma":0.049375324675324676,"theta":-0.059553246753246754,"vega":0.11885974025974026,"rho":0.03465882181209309,"breakevenPct":4.010254699360271},{"delta":0.5,"premium":3.036508704061895,"strike":107.28433268858801,"iv":0.26434197292069633,"gamma":0.050083365570599614,"theta":-0.060003868471953575,"vega":0.119757833655706,"rho":0.038528719109696845,"breakevenPct":3.4322533214418796},{"delta":0.55,"premium":3.7410676532769553,"strike":106.2536997885835,"iv":0.2808319238900634,"gamma":0.04683868921775899,"theta":-0.06341205073995772,"vega":0.1188551797040169,"rho":0.04230263749961647,"breakevenPct":3.126539885487031},{"delta":0.6,"premium":4.734523809523809,"strike":105.04761904761905,"iv":0.30997619047619046,"gamma":0.04142380952380953,"theta":-0.06839523809523809,"vega":0.11611904761904762,"rho":0.045904178794678355,"breakevenPct":2.927191878063816},{"delta":0.65,"premium":5.185176991150443,"strike":103.98230088495575,"iv":0.29439557522123894,"gamma":0.04187345132743363,"theta":-0.06343451327433629,"vega":0.11129380530973451,"rho":0.04977992280763377,"breakevenPct":2.3509074405645936},{"delta":0.7,"premium":5.994541484716154,"strike":102.75545851528385,"iv":0.2963030567685589,"gamma":0.03910393013100438,"theta":-0.060729257641921386,"vega":0.10449519650655023,"rho":0.05344492679814318,"breakevenPct":1.9594974685917903},{"delta":0.75,"premium":7.0823170731707314,"strike":101.33536585365853,"iv":0.30567743902439026,"gamma":0.034435365853658535,"theta":-0.05815,"vega":0.09531951219512196,"rho":0.05695421318904287,"breakevenPct":1.6479307395736655},{"delta":0.8,"premium":8.544244604316551,"strike":99.53237410071942,"iv":0.3185187050359713,"gamma":0.029502877697841715,"theta":-0.05407482014388489,"vega":0.0839388489208633,"rho":0.060173507725891744,"breakevenPct":1.3281630461616059},{"delta":0.85,"premium":11.961510791366907,"strike":95.93525179856115,"iv":0.3886625899280575,"gamma":0.02029424460431655,"theta":-0.054650359712230215,"vega":0.06962230215827339,"rho":0.061957070098414335,"breakevenPct":1.1595373991449984},{"delta":0.9,"premium":14.562594187298172,"strike":93.0086114101184,"iv":0.3927611410118407,"gamma":0.014116361679224969,"theta":-0.04376770721205596,"vega":0.05084510226049514,"rho":0.06429625656900523,"breakevenPct":0.8543086418681595}],"put":[{"delta":0.1,"premium":0.8647126966972489,"strike":91.15226516869942,"iv":0.46636663289310676,"gamma":0.011350053030913796,"theta":-0.041471509353607175,"vega":0.049548950840639996,"rho":-0.009527252151829854,"breakevenPct":15.350128940556756},{"delta":0.15,"premium":1.5571773283167962,"strike":92.78159371368658,"iv":0.5281172259028949,"gamma":0.013331551027850063,"theta":-0.06220972898993597,"vega":0.06601889691144819,"rho":-0.014377035466077187,"breakevenPct":14.471764123973573},{"delta":0.2,"premium":2.2496419599363433,"strike":94.41092225867375,"iv":0.5898678189126831,"gamma":0.015313049024786328,"theta":-0.08294794862626477,"vega":0.08248884298225637,"rho":-0.01922681878032452,"breakevenPct":13.593399307390392},{"delta":0.25,"premium":2.5,"strike":97.73807689360176,"iv":0.5270055699853138,"gamma":0.020613178667158068,"theta":-0.08217579180366957,"vega":0.0950008194785212,"rho":-0.023834719796695922,"breakevenPct":10.708722207386307},{"delta":0.3,"premium":2.5,"strike":101.39873406582436,"iv":0.4115316075979702,"gamma":0.028191219628483585,"theta":-0.06995826955554829,"vega":0.10434595704357956,"rho":-0.028318484572075364,"breakevenPct":7.276641603389878},{"delta":0.35,"premium":2.5,"strike":103.65802635080225,"iv":0.3359088232011295,"gamma":0.036816228048491224,"theta":-0.05959895423868855,"vega":0.1111370587894344,"rho":-0.03283550276343123,"breakevenPct":5.158422697541493},{"delta":0.4,"premium":3.1806790521711363,"strike":104.87829555118856,"iv":0.3495778105356918,"gamma":0.03673139538507225,"theta":-0.06500899067421283,"vega":0.11606356191994971,"rho":-0.03745385779538917,"breakevenPct":4.652525315003351},{"delta":0.45,"premium":2.6736692015209127,"strike":106.29467680608366,"iv":0.2513653992395437,"gamma":0.05237338403041825,"theta":-0.0460212927756654,"vega":0.11877148288973384,"rho":-0.04171233215775021,"breakevenPct":2.849233447812913},{"delta":0.5,"premium":3.3614919354838717,"strike":107.34677419354838,"iv":0.2645177419354839,"gamma":0.05107983870967741,"theta":-0.04857500000000001,"vega":0.11983064516129033,"rho":-0.04645606289811034,"breakevenPct":2.507704614602923},{"delta":0.55,"premium":4.3714737793851715,"strike":108.46473779385173,"iv":0.2967781193490054,"gamma":0.04446311030741411,"theta":-0.05400614828209764,"vega":0.11867757685352621,"rho":-0.05131368554291742,"breakevenPct":2.406465390524517},{"delta":0.6,"premium":5.079276315789473,"strike":109.67105263157895,"iv":0.2952315789473684,"gamma":0.04360921052631579,"theta":-0.05161973684210526,"vega":0.11609078947368422,"rho":-0.05609402209983312,"breakevenPct":1.9390808965033994},{"delta":0.65,"premium":6.35921568627451,"strike":111.1843137254902,"iv":0.31994117647058823,"gamma":0.0384556862745098,"theta":-0.05327450980392157,"vega":0.11098313725490196,"rho":-0.06120487285973774,"breakevenPct":1.720328108742084},{"delta":0.7,"premium":6.391895424836601,"strike":111.83790849673203,"iv":0.2807254901960785,"gamma":0.0411354248366013,"theta":-0.04183660130718956,"vega":0.10418575163398694,"rho":-0.06554702914508148,"breakevenPct":1.13818388159064},{"delta":0.75,"premium":8.648275862068967,"strike":114.27586206896552,"iv":0.32397586206896556,"gamma":0.0326551724137931,"theta":-0.04380689655172414,"vega":0.09551379310344826,"rho":-0.07133987506189161,"breakevenPct":0.9679484278112208},{"delta":0.8,"premium":9.427744270205066,"strike":115.42581423401688,"iv":0.30601821471652596,"gamma":0.03001869722557298,"theta":-0.03431531966224366,"vega":0.08320241254523522,"rho":-0.07611894054488652,"breakevenPct":0.6205981963136799},{"delta":0.85,"premium":9.701886792452829,"strike":116.11320754716981,"iv":0.2699641509433962,"gamma":0.02873773584905661,"theta":-0.021849056603773592,"vega":0.07003018867924529,"rho":-0.08052882237923834,"breakevenPct":0.23315136441309828},{"delta":0.9,"premium":13.88717948717949,"strike":120.48717948717949,"iv":0.31738461538461543,"gamma":0.018420512820512817,"theta":-0.016992307692307692,"vega":0.05276923076923076,"rho":-0.08780343490335119,"breakevenPct":0.05625351584474243}]},"raw":{"call":[{"delta":0.1,"premium":0.715898540745713,"strike":124.1529117440987,"iv":0.39286497225500217,"gamma":0.012885422151081754,"theta":-0.03814065616941934,"vega":0.048105814542090855,"rho":0.007494972836371608,"breakevenPct":17.071826631206097},{"delta":0.15,"premium":1.282231318750509,"strike":123.12321578408998,"iv":0.45500258617348477,"gamma":0.014644171164535825,"theta":-0.058292773310442816,"vega":0.06375508705561746,"rho":0.011223725299158004,"breakevenPct":16.63739649619398},{"delta":0.2,"premium":1.848564096755305,"strike":122.09351982408127,"iv":0.5171402000919674,"gamma":0.016402920177989895,"theta":-0.0784448904514663,"vega":0.07940435956914406,"rho":0.014952477761944406,"breakevenPct":16.20296636118186},{"delta":0.25,"premium":2.414896874760101,"strike":121.06382386407255,"iv":0.57927781401045,"gamma":0.01816166919144397,"theta":-0.0985970075924898,"vega":0.09505363208267065,"rho":0.0186812302247308,"breakevenPct":15.768536226169745},{"delta":0.3,"premium":2.4707905394926777,"strike":115.58418921014645,"iv":0.46234346274039984,"gamma":0.025061550827133697,"theta":-0.08705453825566402,"vega":0.10436260025254394,"rho":0.02265433236658751,"breakevenPct":10.683461231613661},{"delta":0.35,"premium":2.5,"strike":112.10125789140172,"iv":0.37433389119966226,"gamma":0.03297553114092269,"theta":-0.07625349790062101,"vega":0.11118816380676329,"rho":0.026616016460172445,"breakevenPct":7.445394610352258},{"delta":0.4,"premium":2.4717126013769186,"strike":109.78287398623081,"iv":0.30333536413335715,"gamma":0.042439428524921066,"theta":-0.06556938820131765,"vega":0.11596040636563618,"rho":0.030606816447020388,"breakevenPct":5.2452527541793925},{"delta":0.45,"premium":2.599675324675325,"strike":108.33766233766234,"iv":0.2669896103896104,"gamma":0.049375324675324676,"theta":-0.059553246753246754,"vega":0.11885974025974026,"rho":0.03465882181209309,"breakevenPct":4.010254699360271},{"delta":0.5,"premium":3.036508704061895,"strike":107.28433268858801,"iv":0.26434197292069633,"gamma":0.050083365570599614,"theta":-0.060003868471953575,"vega":0.119757833655706,"rho":0.038528719109696845,"breakevenPct":3.4322533214418796},{"delta":0.55,"premium":3.7410676532769553,"strike":106.2536997885835,"iv":0.2808319238900634,"gamma":0.04683868921775899,"theta":-0.06341205073995772,"vega":0.1188551797040169,"rho":0.04230263749961647,"breakevenPct":3.126539885487031},{"delta":0.6,"premium":4.734523809523809,"strike":105.04761904761905,"iv":0.30997619047619046,"gamma":0.04142380952380953,"theta":-0.06839523809523809,"vega":0.11611904761904762,"rho":0.045904178794678355,"breakevenPct":2.927191878063816},{"delta":0.65,"premium":5.185176991150443,"strike":103.98230088495575,"iv":0.29439557522123894,"gamma":0.04187345132743363,"theta":-0.06343451327433629,"vega":0.11129380530973451,"rho":0.04977992280763377,"breakevenPct":2.3509074405645936},{"delta":0.7,"premium":5.994541484716154,"strike":102.75545851528385,"iv":0.2963030567685589,"gamma":0.03910393013100438,"theta":-0.060729257641921386,"vega":0.10449519650655023,"rho":0.05344492679814318,"breakevenPct":1.9594974685917903},{"delta":0.75,"premium":7.0823170731707314,"strike":101.33536585365853,"iv":0.30567743902439026,"gamma":0.034435365853658535,"theta":-0.05815,"vega":0.09531951219512196,"rho":0.05695421318904287,"breakevenPct":1.6479307395736655},{"delta":0.8,"premium":8.544244604316551,"strike":99.53237410071942,"iv":0.3185187050359713,"gamma":0.029502877697841715,"theta":-0.05407482014388489,"vega":0.0839388489208633,"rho":0.060173507725891744,"breakevenPct":1.3281630461616059},{"delta":0.85,"premium":11.961510791366907,"strike":95.93525179856115,"iv":0.3886625899280575,"gamma":0.02029424460431655,"theta":-0.054650359712230215,"vega":0.06962230215827339,"rho":0.061957070098414335,"breakevenPct":1.1595373991449984},{"delta":0.9,"premium":14.562594187298172,"strike":93.0086114101184,"iv":0.3927611410118407,"gamma":0.014116361679224969,"theta":-0.04376770721205596,"vega":0.05084510226049514,"rho":0.06429625656900523,"breakevenPct":0.8543086418681595}],"put":[{"delta":0.1,"premium":0.8647126966972489,"strike":91.15226516869942,"iv":0.46636663289310676,"gamma":0.011350053030913796,"theta":-0.041471509353607175,"vega":0.049548950840639996,"rho":-0.009527252151829854,"breakevenPct":15.350128940556756},{"delta":0.15,"premium":1.5571773283167962,"strike":92.78159371368658,"iv":0.5281172259028949,"gamma":0.013331551027850063,"theta":-0.06220972898993597,"vega":0.06601889691144819,"rho":-0.014377035466077187,"breakevenPct":14.471764123973573},{"delta":0.2,"premium":2.2496419599363433,"strike":94.41092225867375,"iv":0.5898678189126831,"gamma":0.015313049024786328,"theta":-0.08294794862626477,"vega":0.08248884298225637,"rho":-0.01922681878032452,"breakevenPct":13.593399307390392},{"delta":0.25,"premium":2.5,"strike":97.73807689360176,"iv":0.5270055699853138,"gamma":0.020613178667158068,"theta":-0.08217579180366957,"vega":0.0950008194785212,"rho":-0.023834719796695922,"breakevenPct":10.708722207386307},{"delta":0.3,"premium":2.5,"strike":101.39873406582436,"iv":0.4115316075979702,"gamma":0.028191219628483585,"theta":-0.06995826955554829,"vega":0.10434595704357956,"rho":-0.028318484572075364,"breakevenPct":7.276641603389878},{"delta":0.35,"premium":2.5,"strike":103.65802635080225,"iv":0.3359088232011295,"gamma":0.036816228048491224,"theta":-0.05959895423868855,"vega":0.1111370587894344,"rho":-0.03283550276343123,"breakevenPct":5.158422697541493},{"delta":0.4,"premium":3.1806790521711363,"strike":104.87829555118856,"iv":0.3495778105356918,"gamma":0.03673139538507225,"theta":-0.06500899067421283,"vega":0.11606356191994971,"rho":-0.03745385779538917,"breakevenPct":4.652525315003351},{"delta":0.45,"premium":2.6736692015209127,"strike":106.29467680608366,"iv":0.2513653992395437,"gamma":0.05237338403041825,"theta":-0.0460212927756654,"vega":0.11877148288973384,"rho":-0.04171233215775021,"breakevenPct":2.849233447812913},{"delta":0.5,"premium":3.3614919354838717,"strike":107.34677419354838,"iv":0.2645177419354839,"gamma":0.05107983870967741,"theta":-0.04857500000000001,"vega":0.11983064516129033,"rho":-0.04645606289811034,"breakevenPct":2.507704614602923},{"delta":0.55,"premium":4.3714737793851715,"strike":108.46473779385173,"iv":0.2967781193490054,"gamma":0.04446311030741411,"theta":-0.05400614828209764,"vega":0.11867757685352621,"rho":-0.05131368554291742,"breakevenPct":2.406465390524517},{"delta":0.6,"premium":5.079276315789473,"strike":109.67105263157895,"iv":0.2952315789473684,"gamma":0.04360921052631579,"theta":-0.05161973684210526,"vega":0.11609078947368422,"rho":-0.05609402209983312,"breakevenPct":1.9390808965033994},{"delta":0.65,"premium":6.35921568627451,"strike":111.1843137254902,"iv":0.31994117647058823,"gamma":0.0384556862745098,"theta":-0.05327450980392157,"vega":0.11098313725490196,"rho":-0.06120487285973774,"breakevenPct":1.720328108742084},{"delta":0.7,"premium":6.391895424836601,"strike":111.83790849673203,"iv":0.2807254901960785,"gamma":0.0411354248366013,"theta":-0.04183660130718956,"vega":0.10418575163398694,"rho":-0.06554702914508148,"breakevenPct":1.13818388159064},{"delta":0.75,"premium":8.648275862068967,"strike":114.27586206896552,"iv":0.32397586206896556,"gamma":0.0326551724137931,"theta":-0.04380689655172414,"vega":0.09551379310344826,"rho":-0.07133987506189161,"breakevenPct":0.9679484278112208},{"delta":0.8,"premium":9.427744270205066,"strike":115.42581423401688,"iv":0.30601821471652596,"gamma":0.03001869722557298,"theta":-0.03431531966224366,"vega":0.08320241254523522,"rho":-0.07611894054488652,"breakevenPct":0.6205981963136799},{"delta":0.85,"premium":9.701886792452829,"strike":116.11320754716981,"iv":0.2699641509433962,"gamma":0.02873773584905661,"theta":-0.021849056603773592,"vega":0.07003018867924529,"rho":-0.08052882237923834,"breakevenPct":0.23315136441309828},{"delta":0.9,"premium":13.88717948717949,"strike":120.48717948717949,"iv":0.31738461538461543,"gamma":0.018420512820512817,"theta":-0.016992307692307692,"vega":0.05276923076923076,"rho":-0.08780343490335119,"breakevenPct":0.05625351584474243}]}},"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"}}