{"symbol":"MLRG","url":"https://intraalpha.com/companies/MLRG","capturedAt":"2026-10-22T13:12:49.345Z","state":"ready","quote":{"symbol":"MLRG","last_price":107.13,"prev_close":106.51,"regular_close":107.13,"change":0.62,"change_pct":0.5821,"regular_change":0.62,"regular_change_pct":0.5821,"extended_change":0,"extended_change_pct":0,"bid":53.57,"ask":160.69,"bid_size":100,"ask_size":100,"volume":9583,"vwap":107.067373,"open":106.85,"high":107.33,"low":106.555,"close":107.13,"trade_count":162,"last_trade_at":"2026-10-22T00:00:00.077270154Z","last_quote_at":"2026-10-22T12:59:16.10651441Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T09:12:31.983671896-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1300000000,"net_expense_ratio":0.0003,"portfolio_turnover":0.08,"dividend_yield":0.0103,"inception_date":"2004-06-28","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T13:12:48.984589+00:00"},"optionObservedAt":"2026-10-21T19:51:41.912Z","bars":[{"c":106.3,"h":106.3,"l":106.3,"n":2,"o":106.3,"t":"2026-10-15T13:30:00Z","v":242,"vw":106.3},{"c":106.17,"h":106.17,"l":106.17,"n":1,"o":106.17,"t":"2026-10-15T13:50:00Z","v":141,"vw":106.17},{"c":106.285,"h":106.285,"l":106.26,"n":4,"o":106.26,"t":"2026-10-15T14:00:00Z","v":621,"vw":106.278418},{"c":106.4901,"h":106.535,"l":106.4901,"n":2,"o":106.535,"t":"2026-10-15T14:45:00Z","v":1804,"vw":106.500056},{"c":106.7,"h":106.7,"l":106.69,"n":2,"o":106.69,"t":"2026-10-15T16:05:00Z","v":200,"vw":106.695},{"c":106.71,"h":106.71,"l":106.7,"n":11,"o":106.7,"t":"2026-10-15T16:45:00Z","v":850,"vw":106.705455},{"c":106.72,"h":106.72,"l":106.72,"n":1,"o":106.72,"t":"2026-10-15T17:05:00Z","v":457,"vw":106.72},{"c":106.755,"h":106.755,"l":106.755,"n":1,"o":106.755,"t":"2026-10-15T18:45:00Z","v":350,"vw":106.755},{"c":106.88,"h":106.88,"l":106.88,"n":1,"o":106.88,"t":"2026-10-15T19:00:00Z","v":100,"vw":106.88},{"c":107.05,"h":107.05,"l":107.05,"n":1,"o":107.05,"t":"2026-10-15T19:15:00Z","v":156,"vw":107.05},{"c":107.115,"h":107.115,"l":107.095,"n":4,"o":107.1,"t":"2026-10-15T19:20:00Z","v":438,"vw":107.106647},{"c":106.95,"h":106.95,"l":106.95,"n":3,"o":106.95,"t":"2026-10-15T19:50:00Z","v":102,"vw":106.95},{"c":106.861,"h":106.861,"l":106.861,"n":1,"o":106.861,"t":"2026-10-16T13:55:00Z","v":121,"vw":106.861},{"c":106.81,"h":106.82,"l":106.81,"n":3,"o":106.82,"t":"2026-10-16T14:10:00Z","v":309,"vw":106.816472},{"c":106.895,"h":106.895,"l":106.895,"n":1,"o":106.895,"t":"2026-10-16T14:20:00Z","v":100,"vw":106.895},{"c":107.07,"h":107.0763,"l":107.07,"n":3,"o":107.0763,"t":"2026-10-16T14:45:00Z","v":296,"vw":107.074164},{"c":106.315,"h":106.315,"l":106.315,"n":1,"o":106.315,"t":"2026-10-16T16:05:00Z","v":100,"vw":106.315},{"c":106.41,"h":106.41,"l":106.35,"n":8,"o":106.35,"t":"2026-10-16T16:25:00Z","v":519,"vw":106.365},{"c":106.29,"h":106.29,"l":106.29,"n":1,"o":106.29,"t":"2026-10-16T16:30:00Z","v":100,"vw":106.29},{"c":106.21,"h":106.21,"l":106.17,"n":17,"o":106.205,"t":"2026-10-16T16:45:00Z","v":2557,"vw":106.183132},{"c":106.1501,"h":106.16,"l":106.1501,"n":3,"o":106.16,"t":"2026-10-16T16:55:00Z","v":333,"vw":106.154377},{"c":105.82,"h":105.82,"l":105.82,"n":2,"o":105.82,"t":"2026-10-16T17:25:00Z","v":200,"vw":105.82},{"c":105.99,"h":105.99,"l":105.99,"n":1,"o":105.99,"t":"2026-10-16T17:35:00Z","v":732,"vw":105.99},{"c":106.025,"h":106.025,"l":106.025,"n":1,"o":106.025,"t":"2026-10-16T17:45:00Z","v":192,"vw":106.025},{"c":105.68,"h":105.68,"l":105.68,"n":2,"o":105.68,"t":"2026-10-16T18:00:00Z","v":200,"vw":105.68},{"c":105.67,"h":105.67,"l":105.67,"n":1,"o":105.67,"t":"2026-10-16T18:05:00Z","v":101,"vw":105.67},{"c":105.65,"h":105.65,"l":105.65,"n":1,"o":105.65,"t":"2026-10-16T18:40:00Z","v":100,"vw":105.65},{"c":105.72,"h":105.72,"l":105.72,"n":1,"o":105.72,"t":"2026-10-16T19:15:00Z","v":100,"vw":105.72},{"c":105.7,"h":105.7,"l":105.7,"n":3,"o":105.7,"t":"2026-10-16T19:35:00Z","v":162,"vw":105.7},{"c":106.2721,"h":106.2721,"l":106.2721,"n":1,"o":106.2721,"t":"2026-10-19T13:30:00Z","v":113,"vw":106.2721},{"c":106.25,"h":106.25,"l":106.25,"n":1,"o":106.25,"t":"2026-10-19T13:40:00Z","v":131,"vw":106.25},{"c":106.25,"h":106.25,"l":106.25,"n":3,"o":106.25,"t":"2026-10-19T13:45:00Z","v":945,"vw":106.25},{"c":106.53,"h":106.53,"l":106.53,"n":1,"o":106.53,"t":"2026-10-19T15:10:00Z","v":181,"vw":106.53},{"c":106.63,"h":106.63,"l":106.63,"n":3,"o":106.63,"t":"2026-10-19T15:20:00Z","v":421,"vw":106.63},{"c":106.6501,"h":106.6501,"l":106.65,"n":3,"o":106.65,"t":"2026-10-19T15:30:00Z","v":232,"vw":106.65005},{"c":106.47,"h":106.47,"l":106.47,"n":1,"o":106.47,"t":"2026-10-19T16:05:00Z","v":100,"vw":106.47},{"c":106.51,"h":106.51,"l":106.51,"n":2,"o":106.51,"t":"2026-10-19T16:10:00Z","v":495,"vw":106.51},{"c":106.51,"h":106.51,"l":106.51,"n":1,"o":106.51,"t":"2026-10-19T16:15:00Z","v":100,"vw":106.51},{"c":106.45,"h":106.45,"l":106.45,"n":3,"o":106.45,"t":"2026-10-19T16:40:00Z","v":300,"vw":106.45},{"c":106.3799,"h":106.38,"l":106.3799,"n":4,"o":106.38,"t":"2026-10-19T17:20:00Z","v":436,"vw":106.37995},{"c":106.33,"h":106.33,"l":106.33,"n":3,"o":106.33,"t":"2026-10-19T17:55:00Z","v":318,"vw":106.33},{"c":106.32,"h":106.345,"l":106.32,"n":2,"o":106.345,"t":"2026-10-19T18:25:00Z","v":844,"vw":106.327464},{"c":106.32,"h":106.32,"l":106.32,"n":1,"o":106.32,"t":"2026-10-19T18:35:00Z","v":100,"vw":106.32},{"c":106.41,"h":106.41,"l":106.41,"n":1,"o":106.41,"t":"2026-10-19T19:15:00Z","v":125,"vw":106.41},{"c":106.455,"h":106.455,"l":106.455,"n":1,"o":106.455,"t":"2026-10-19T19:25:00Z","v":100,"vw":106.455},{"c":106.454,"h":106.454,"l":106.454,"n":2,"o":106.454,"t":"2026-10-19T19:30:00Z","v":319,"vw":106.454},{"c":106.44,"h":106.44,"l":106.44,"n":2,"o":106.44,"t":"2026-10-19T19:45:00Z","v":180,"vw":106.44},{"c":106.36,"h":106.36,"l":106.36,"n":2,"o":106.36,"t":"2026-10-19T19:50:00Z","v":506,"vw":106.36},{"c":106.21,"h":106.275,"l":106.18,"n":16,"o":106.26,"t":"2026-10-19T19:55:00Z","v":758,"vw":106.220445},{"c":106.28,"h":106.28,"l":106.28,"n":4,"o":106.28,"t":"2026-10-19T20:00:00Z","v":531,"vw":106.28},{"c":106.09,"h":106.09,"l":106.09,"n":10,"o":106.09,"t":"2026-10-20T13:30:00Z","v":972,"vw":106.09},{"c":105.97,"h":105.97,"l":105.97,"n":1,"o":105.97,"t":"2026-10-20T13:40:00Z","v":109,"vw":105.97},{"c":106.905,"h":106.905,"l":106.905,"n":1,"o":106.905,"t":"2026-10-20T14:45:00Z","v":100,"vw":106.905},{"c":106.61,"h":106.78,"l":106.61,"n":6,"o":106.78,"t":"2026-10-20T15:10:00Z","v":664,"vw":106.75074},{"c":106.56,"h":106.56,"l":106.46,"n":6,"o":106.48,"t":"2026-10-20T16:20:00Z","v":592,"vw":106.513982},{"c":106.435,"h":106.435,"l":106.435,"n":1,"o":106.435,"t":"2026-10-20T19:25:00Z","v":178,"vw":106.435},{"c":106.425,"h":106.425,"l":106.425,"n":2,"o":106.425,"t":"2026-10-20T19:30:00Z","v":458,"vw":106.425},{"c":106.56,"h":106.56,"l":106.52,"n":21,"o":106.52,"t":"2026-10-20T19:55:00Z","v":986,"vw":106.542222},{"c":106.51,"h":106.51,"l":106.51,"n":5,"o":106.51,"t":"2026-10-20T20:00:00Z","v":198,"vw":106.51},{"c":106.85,"h":106.85,"l":106.85,"n":3,"o":106.85,"t":"2026-10-21T13:30:00Z","v":207,"vw":106.85},{"c":106.555,"h":106.555,"l":106.555,"n":1,"o":106.555,"t":"2026-10-21T14:10:00Z","v":100,"vw":106.555},{"c":106.75,"h":106.75,"l":106.75,"n":1,"o":106.75,"t":"2026-10-21T14:30:00Z","v":300,"vw":106.75},{"c":107.04,"h":107.04,"l":107.02,"n":2,"o":107.02,"t":"2026-10-21T15:30:00Z","v":938,"vw":107.03},{"c":107.06,"h":107.06,"l":107.05,"n":4,"o":107.05,"t":"2026-10-21T16:10:00Z","v":480,"vw":107.055},{"c":107.09,"h":107.09,"l":107.085,"n":4,"o":107.085,"t":"2026-10-21T16:15:00Z","v":364,"vw":107.088333},{"c":107.07,"h":107.07,"l":107.07,"n":1,"o":107.07,"t":"2026-10-21T16:20:00Z","v":100,"vw":107.07},{"c":107.05,"h":107.05,"l":107.05,"n":1,"o":107.05,"t":"2026-10-21T16:30:00Z","v":200,"vw":107.05},{"c":107.08,"h":107.08,"l":107.055,"n":3,"o":107.055,"t":"2026-10-21T16:35:00Z","v":252,"vw":107.065},{"c":107.25,"h":107.25,"l":107.25,"n":1,"o":107.25,"t":"2026-10-21T17:10:00Z","v":100,"vw":107.25},{"c":107.25,"h":107.29,"l":107.25,"n":2,"o":107.29,"t":"2026-10-21T17:25:00Z","v":371,"vw":107.279218},{"c":107.2575,"h":107.2675,"l":107.2575,"n":2,"o":107.2675,"t":"2026-10-21T17:40:00Z","v":338,"vw":107.261583},{"c":107.27,"h":107.27,"l":107.27,"n":1,"o":107.27,"t":"2026-10-21T18:15:00Z","v":100,"vw":107.27},{"c":107.31,"h":107.31,"l":107.31,"n":2,"o":107.31,"t":"2026-10-21T18:20:00Z","v":289,"vw":107.31},{"c":107.3,"h":107.3,"l":107.3,"n":1,"o":107.3,"t":"2026-10-21T18:25:00Z","v":100,"vw":107.3},{"c":107.33,"h":107.33,"l":107.33,"n":1,"o":107.33,"t":"2026-10-21T18:30:00Z","v":135,"vw":107.33},{"c":107.29,"h":107.29,"l":107.29,"n":1,"o":107.29,"t":"2026-10-21T18:40:00Z","v":100,"vw":107.29},{"c":107.03,"h":107.03,"l":107.03,"n":1,"o":107.03,"t":"2026-10-21T18:55:00Z","v":100,"vw":107.03},{"c":106.83,"h":106.83,"l":106.82,"n":2,"o":106.82,"t":"2026-10-21T19:00:00Z","v":300,"vw":106.826667},{"c":106.96,"h":106.96,"l":106.96,"n":3,"o":106.96,"t":"2026-10-21T19:05:00Z","v":424,"vw":106.96},{"c":106.88,"h":106.88,"l":106.88,"n":1,"o":106.88,"t":"2026-10-21T19:10:00Z","v":100,"vw":106.88},{"c":106.991,"h":107,"l":106.991,"n":3,"o":107,"t":"2026-10-21T19:15:00Z","v":900,"vw":106.995},{"c":107.03,"h":107.03,"l":107.03,"n":3,"o":107.03,"t":"2026-10-21T19:20:00Z","v":227,"vw":107.03},{"c":107.14,"h":107.15,"l":107.14,"n":8,"o":107.15,"t":"2026-10-21T19:45:00Z","v":681,"vw":107.142994},{"c":107.17,"h":107.17,"l":107.17,"n":24,"o":107.17,"t":"2026-10-21T19:55:00Z","v":360,"vw":107.17},{"c":107.13,"h":107.13,"l":107.13,"n":4,"o":107.13,"t":"2026-10-21T20:00:00Z","v":661,"vw":107.13}],"history":[{"c":80.62,"h":80.79,"l":80.2401,"n":268,"o":80.66,"t":"2024-10-21T04:00:00Z","v":53243,"vw":80.642971},{"c":80.55,"h":80.66,"l":80.26,"n":132,"o":80.26,"t":"2024-10-22T04:00:00Z","v":14647,"vw":80.558254},{"c":79.87,"h":80.35,"l":79.44,"n":128,"o":80.26,"t":"2024-10-23T04:00:00Z","v":17367,"vw":79.977472},{"c":80.05,"h":80.19,"l":79.7474,"n":192,"o":80.19,"t":"2024-10-24T04:00:00Z","v":14885,"vw":80.009994},{"c":79.96,"h":80.7125,"l":79.87,"n":282,"o":80.35,"t":"2024-10-25T04:00:00Z","v":50632,"vw":80.076386},{"c":80.25,"h":80.41,"l":80.24,"n":226,"o":80.39,"t":"2024-10-28T04:00:00Z","v":15325,"vw":80.355772},{"c":80.391,"h":80.5497,"l":80.04,"n":160,"o":80.13,"t":"2024-10-29T04:00:00Z","v":620690,"vw":80.524688},{"c":80.1395,"h":80.62,"l":80.11,"n":204,"o":80.39,"t":"2024-10-30T04:00:00Z","v":16245,"vw":80.45393},{"c":78.61,"h":79.26,"l":78.61,"n":157,"o":79.26,"t":"2024-10-31T04:00:00Z","v":10069,"vw":78.917027},{"c":78.97,"h":79.52,"l":78.97,"n":102,"o":79.0991,"t":"2024-11-01T04:00:00Z","v":14858,"vw":79.253674},{"c":78.84,"h":79.14,"l":78.59,"n":957,"o":78.95,"t":"2024-11-04T05:00:00Z","v":190312,"vw":78.942945},{"c":79.83,"h":79.83,"l":78.92,"n":239,"o":78.92,"t":"2024-11-05T05:00:00Z","v":33646,"vw":79.630244},{"c":81.83,"h":81.9344,"l":81.22,"n":222,"o":81.47,"t":"2024-11-06T05:00:00Z","v":44285,"vw":81.579631},{"c":82.43,"h":82.5952,"l":82.09,"n":331,"o":82.09,"t":"2024-11-07T05:00:00Z","v":34478,"vw":82.303667},{"c":82.82,"h":82.947,"l":82.57,"n":179,"o":82.59,"t":"2024-11-08T05:00:00Z","v":14421,"vw":82.788106},{"c":82.985,"h":83.1285,"l":82.8699,"n":169,"o":83.11,"t":"2024-11-11T05:00:00Z","v":20148,"vw":82.970316},{"c":82.71,"h":83.06,"l":82.53,"n":195,"o":82.95,"t":"2024-11-12T05:00:00Z","v":14479,"vw":82.825358},{"c":82.72,"h":83.0899,"l":82.71,"n":214,"o":82.81,"t":"2024-11-13T05:00:00Z","v":29799,"vw":82.936648},{"c":82.19,"h":82.84,"l":82.19,"n":172,"o":82.84,"t":"2024-11-14T05:00:00Z","v":17914,"vw":82.471006},{"c":81.18,"h":81.78,"l":81.0099,"n":318,"o":81.78,"t":"2024-11-15T05:00:00Z","v":37861,"vw":81.201292},{"c":81.48,"h":81.695,"l":81.19,"n":190,"o":81.19,"t":"2024-11-18T05:00:00Z","v":19029,"vw":81.488661},{"c":81.82,"h":81.9088,"l":80.99,"n":217,"o":80.99,"t":"2024-11-19T05:00:00Z","v":35233,"vw":81.556055},{"c":81.87,"h":81.96,"l":81.3501,"n":130,"o":81.83,"t":"2024-11-20T05:00:00Z","v":14391,"vw":81.60358},{"c":82.36,"h":82.571,"l":81.69,"n":151,"o":82.31,"t":"2024-11-21T05:00:00Z","v":19363,"vw":82.231084},{"c":82.76,"h":82.76,"l":82.35,"n":278,"o":82.35,"t":"2024-11-22T05:00:00Z","v":50249,"vw":82.63541},{"c":83.0225,"h":83.4,"l":82.76,"n":250,"o":83.25,"t":"2024-11-25T05:00:00Z","v":55281,"vw":83.005264},{"c":83.4627,"h":83.4627,"l":83.13,"n":144,"o":83.14,"t":"2024-11-26T05:00:00Z","v":20555,"vw":83.304625},{"c":83.18,"h":83.44,"l":82.99,"n":175,"o":83.35,"t":"2024-11-27T05:00:00Z","v":17106,"vw":83.177091},{"c":83.645,"h":83.7784,"l":83.34,"n":109,"o":83.34,"t":"2024-11-29T05:00:00Z","v":12328,"vw":83.66323},{"c":83.77,"h":83.89,"l":83.66,"n":413,"o":83.75,"t":"2024-12-02T05:00:00Z","v":68176,"vw":83.806092},{"c":83.9,"h":83.91,"l":83.64,"n":316,"o":83.72,"t":"2024-12-03T05:00:00Z","v":43272,"vw":83.800668},{"c":84.49,"h":84.51,"l":84.12,"n":292,"o":84.13,"t":"2024-12-04T05:00:00Z","v":27282,"vw":84.355101},{"c":84.3,"h":84.59,"l":84.29,"n":296,"o":84.53,"t":"2024-12-05T05:00:00Z","v":33155,"vw":84.403728},{"c":84.56,"h":84.655,"l":84.4301,"n":222,"o":84.47,"t":"2024-12-06T05:00:00Z","v":24289,"vw":84.531404},{"c":84.03,"h":84.54,"l":83.94,"n":269,"o":84.54,"t":"2024-12-09T05:00:00Z","v":23254,"vw":84.137484},{"c":83.67,"h":84.098,"l":83.61,"n":351,"o":84.03,"t":"2024-12-10T05:00:00Z","v":432739,"vw":83.725982},{"c":84.41,"h":84.5,"l":84.1097,"n":245,"o":84.1097,"t":"2024-12-11T05:00:00Z","v":42828,"vw":84.443222},{"c":83.97,"h":84.33,"l":83.97,"n":199,"o":84.28,"t":"2024-12-12T05:00:00Z","v":22994,"vw":84.163522},{"c":83.95,"h":84.24,"l":83.725,"n":177,"o":84.13,"t":"2024-12-13T05:00:00Z","v":20238,"vw":83.961924},{"c":84.25,"h":84.43,"l":84.09,"n":164,"o":84.09,"t":"2024-12-16T05:00:00Z","v":16060,"vw":84.365538},{"c":83.615,"h":83.75,"l":83.45,"n":256,"o":83.57,"t":"2024-12-17T05:00:00Z","v":32680,"vw":83.547825},{"c":81.06,"h":83.85,"l":81.06,"n":273,"o":83.59,"t":"2024-12-18T05:00:00Z","v":31820,"vw":83.194591},{"c":80.97,"h":81.86,"l":80.97,"n":337,"o":81.82,"t":"2024-12-19T05:00:00Z","v":46679,"vw":81.359033},{"c":81.935,"h":82.53,"l":80.6482,"n":252,"o":80.7,"t":"2024-12-20T05:00:00Z","v":42328,"vw":81.490043},{"c":82.47,"h":82.47,"l":81.6399,"n":225,"o":81.98,"t":"2024-12-23T05:00:00Z","v":15441,"vw":82.05207},{"c":83.33,"h":83.34,"l":82.57,"n":125,"o":82.57,"t":"2024-12-24T05:00:00Z","v":16602,"vw":83.135456},{"c":83.39,"h":83.46,"l":83.105,"n":100,"o":83.1421,"t":"2024-12-26T05:00:00Z","v":11009,"vw":83.341499},{"c":82.47,"h":82.83,"l":81.88,"n":207,"o":82.83,"t":"2024-12-27T05:00:00Z","v":63385,"vw":82.032888},{"c":81.54,"h":81.99,"l":81.04,"n":182,"o":81.52,"t":"2024-12-30T05:00:00Z","v":21294,"vw":81.499407},{"c":81.16,"h":81.81,"l":81.0501,"n":120,"o":81.81,"t":"2024-12-31T05:00:00Z","v":9987,"vw":81.523795},{"c":81.06,"h":81.8113,"l":80.501,"n":182,"o":81.67,"t":"2025-01-02T05:00:00Z","v":20122,"vw":81.16821},{"c":82.11,"h":82.15,"l":81.4,"n":152,"o":81.4,"t":"2025-01-03T05:00:00Z","v":343068,"vw":81.724375},{"c":82.61,"h":83.1082,"l":82.38,"n":356,"o":82.64,"t":"2025-01-06T05:00:00Z","v":102309,"vw":82.719615},{"c":81.62,"h":82.8011,"l":81.39,"n":193,"o":82.8,"t":"2025-01-07T05:00:00Z","v":20859,"vw":81.994078},{"c":81.72,"h":81.914,"l":81.21,"n":138,"o":81.66,"t":"2025-01-08T05:00:00Z","v":20314,"vw":81.576581},{"c":80.54,"h":81.27,"l":80.245,"n":299,"o":81.27,"t":"2025-01-10T05:00:00Z","v":43639,"vw":80.563366},{"c":80.6329,"h":80.6329,"l":79.8,"n":146,"o":79.8,"t":"2025-01-13T05:00:00Z","v":52267,"vw":80.299081},{"c":80.78,"h":81.1,"l":80.3701,"n":170,"o":81.03,"t":"2025-01-14T05:00:00Z","v":17724,"vw":80.760404},{"c":82.2,"h":82.36,"l":81.9281,"n":167,"o":81.97,"t":"2025-01-15T05:00:00Z","v":16242,"vw":82.161647},{"c":82.08,"h":82.45,"l":82.08,"n":236,"o":82.45,"t":"2025-01-16T05:00:00Z","v":105159,"vw":82.279368},{"c":82.96,"h":83.175,"l":82.7501,"n":265,"o":82.97,"t":"2025-01-17T05:00:00Z","v":20466,"vw":83.024422},{"c":83.71,"h":83.71,"l":83.08,"n":207,"o":83.36,"t":"2025-01-21T05:00:00Z","v":17975,"vw":83.497731},{"c":84.2,"h":84.3745,"l":84.08,"n":134,"o":84.08,"t":"2025-01-22T05:00:00Z","v":23109,"vw":84.202961},{"c":84.6,"h":84.6,"l":84.085,"n":152,"o":84.13,"t":"2025-01-23T05:00:00Z","v":11938,"vw":84.27836},{"c":84.3627,"h":84.73,"l":84.28,"n":161,"o":84.62,"t":"2025-01-24T05:00:00Z","v":15463,"vw":84.514224},{"c":83.2,"h":83.2,"l":82.5,"n":194,"o":82.5,"t":"2025-01-27T05:00:00Z","v":40723,"vw":82.849601},{"c":83.91,"h":84.016,"l":83.07,"n":210,"o":83.36,"t":"2025-01-28T05:00:00Z","v":19357,"vw":83.848821},{"c":83.58,"h":83.84,"l":83.25,"n":149,"o":83.84,"t":"2025-01-29T05:00:00Z","v":15628,"vw":83.575833},{"c":84.04,"h":84.2271,"l":83.5877,"n":171,"o":83.82,"t":"2025-01-30T05:00:00Z","v":13135,"vw":83.949776},{"c":83.65,"h":84.65,"l":83.61,"n":135,"o":84.44,"t":"2025-01-31T05:00:00Z","v":8180,"vw":84.396693},{"c":83,"h":83.41,"l":82.01,"n":218,"o":82.09,"t":"2025-02-03T05:00:00Z","v":58907,"vw":82.839122},{"c":83.58,"h":83.65,"l":83.02,"n":2345,"o":83.02,"t":"2025-02-04T05:00:00Z","v":1361013,"vw":83.495194},{"c":83.99,"h":83.99,"l":83.19,"n":291,"o":83.44,"t":"2025-02-05T05:00:00Z","v":53190,"vw":83.633498},{"c":84.21,"h":84.24,"l":83.84,"n":362,"o":84.24,"t":"2025-02-06T05:00:00Z","v":172455,"vw":84.086579},{"c":83.43,"h":84.38,"l":83.4,"n":297,"o":84.3,"t":"2025-02-07T05:00:00Z","v":50805,"vw":83.714748},{"c":84.0399,"h":84.12,"l":83.82,"n":158,"o":83.92,"t":"2025-02-10T05:00:00Z","v":12593,"vw":83.993706},{"c":83.99,"h":84.08,"l":83.65,"n":129,"o":83.65,"t":"2025-02-11T05:00:00Z","v":15455,"vw":83.929276},{"c":83.76,"h":83.87,"l":83.14,"n":126,"o":83.14,"t":"2025-02-12T05:00:00Z","v":15736,"vw":83.706548},{"c":84.61,"h":84.68,"l":83.965,"n":194,"o":83.98,"t":"2025-02-13T05:00:00Z","v":24187,"vw":84.272452},{"c":84.69,"h":84.79,"l":84.61,"n":123,"o":84.74,"t":"2025-02-14T05:00:00Z","v":1061634,"vw":84.715148},{"c":84.92,"h":84.92,"l":84.46,"n":328,"o":84.77,"t":"2025-02-18T05:00:00Z","v":55639,"vw":84.682606},{"c":85.05,"h":85.075,"l":84.5997,"n":585,"o":84.68,"t":"2025-02-19T05:00:00Z","v":57154,"vw":84.90075},{"c":84.59,"h":84.92,"l":84.21,"n":145,"o":84.92,"t":"2025-02-20T05:00:00Z","v":11697,"vw":84.530142},{"c":83.11,"h":84.61,"l":83.1,"n":142,"o":84.61,"t":"2025-02-21T05:00:00Z","v":11786,"vw":83.836367},{"c":82.66,"h":83.37,"l":82.66,"n":173,"o":83.37,"t":"2025-02-24T05:00:00Z","v":32513,"vw":83.115554},{"c":82.28,"h":82.66,"l":81.63,"n":154,"o":82.66,"t":"2025-02-25T05:00:00Z","v":9948,"vw":82.198328},{"c":82.34,"h":82.93,"l":81.995,"n":173,"o":82.55,"t":"2025-02-26T05:00:00Z","v":12419,"vw":82.510647},{"c":81.04,"h":82.77,"l":80.95,"n":155,"o":82.66,"t":"2025-02-27T05:00:00Z","v":16881,"vw":81.745604},{"c":82.25,"h":82.25,"l":80.705,"n":215,"o":80.98,"t":"2025-02-28T05:00:00Z","v":25571,"vw":81.284679},{"c":80.83,"h":82.63,"l":80.39,"n":200,"o":82.57,"t":"2025-03-03T05:00:00Z","v":44287,"vw":81.863195},{"c":79.83,"h":80.974,"l":79.2,"n":289,"o":80.19,"t":"2025-03-04T05:00:00Z","v":31564,"vw":79.788068},{"c":80.81,"h":80.9359,"l":79.47,"n":379,"o":79.92,"t":"2025-03-05T05:00:00Z","v":72436,"vw":80.523034},{"c":79.2,"h":80.27,"l":78.93,"n":281,"o":79.7,"t":"2025-03-06T05:00:00Z","v":46072,"vw":79.333633},{"c":79.63,"h":79.78,"l":78.15,"n":294,"o":79.04,"t":"2025-03-07T05:00:00Z","v":53132,"vw":79.476746},{"c":77.38,"h":78.495,"l":76.75,"n":323,"o":78.44,"t":"2025-03-10T04:00:00Z","v":48400,"vw":77.590225},{"c":76.85,"h":77.64,"l":76.31,"n":230,"o":77.3,"t":"2025-03-11T04:00:00Z","v":24811,"vw":77.011763},{"c":77.3,"h":77.79,"l":76.6999,"n":241,"o":77.71,"t":"2025-03-12T04:00:00Z","v":27922,"vw":77.361187},{"c":76.17,"h":77.18,"l":76.02,"n":270,"o":77.18,"t":"2025-03-13T04:00:00Z","v":24115,"vw":76.436703},{"c":77.82,"h":77.885,"l":76.81,"n":336,"o":76.81,"t":"2025-03-14T04:00:00Z","v":28246,"vw":77.370123},{"c":78.44,"h":78.68,"l":77.7,"n":312,"o":77.7,"t":"2025-03-17T04:00:00Z","v":52893,"vw":78.134884},{"c":77.28,"h":77.82,"l":77.11,"n":257,"o":77.82,"t":"2025-03-18T04:00:00Z","v":23899,"vw":77.279924},{"c":78.21,"h":78.5945,"l":77.378,"n":138,"o":77.53,"t":"2025-03-19T04:00:00Z","v":13100,"vw":77.804015},{"c":78.01,"h":78.64,"l":77.69,"n":236,"o":77.69,"t":"2025-03-20T04:00:00Z","v":63714,"vw":78.163412},{"c":78.03,"h":78.11,"l":77.23,"n":338,"o":77.4,"t":"2025-03-21T04:00:00Z","v":56573,"vw":77.709988},{"c":79.5,"h":79.58,"l":79.04,"n":325,"o":79.04,"t":"2025-03-24T04:00:00Z","v":26059,"vw":79.396915},{"c":79.65,"h":79.76,"l":79.43,"n":207,"o":79.64,"t":"2025-03-25T04:00:00Z","v":20826,"vw":79.568224},{"c":78.68,"h":79.59,"l":78.48,"n":190,"o":79.59,"t":"2025-03-26T04:00:00Z","v":18262,"vw":78.99621},{"c":78.37,"h":78.9268,"l":78.2599,"n":275,"o":78.44,"t":"2025-03-27T04:00:00Z","v":112750,"vw":78.845795},{"c":76.84,"h":78.23,"l":76.74,"n":186,"o":78.13,"t":"2025-03-28T04:00:00Z","v":10827,"vw":77.067695},{"c":77.26,"h":77.38,"l":75.54,"n":517,"o":75.9,"t":"2025-03-31T04:00:00Z","v":54055,"vw":76.654952},{"c":77.5,"h":77.72,"l":76.52,"n":281,"o":76.89,"t":"2025-04-01T04:00:00Z","v":49678,"vw":77.404996},{"c":78.05,"h":78.32,"l":76.64,"n":228,"o":76.64,"t":"2025-04-02T04:00:00Z","v":24531,"vw":77.907903},{"c":74.22,"h":75.4865,"l":74.18,"n":221,"o":75.17,"t":"2025-04-03T04:00:00Z","v":20423,"vw":74.857472},{"c":69.84,"h":72.26,"l":69.78,"n":373,"o":72.26,"t":"2025-04-04T04:00:00Z","v":66064,"vw":70.991207},{"c":69.63,"h":72.07,"l":66.68,"n":515,"o":67.43,"t":"2025-04-07T04:00:00Z","v":71099,"vw":69.159614},{"c":68.63,"h":72.43,"l":67.64,"n":272,"o":72.14,"t":"2025-04-08T04:00:00Z","v":48411,"vw":69.743764},{"c":75.16,"h":75.3,"l":68.13,"n":422,"o":68.13,"t":"2025-04-09T04:00:00Z","v":58480,"vw":71.317972},{"c":72.47,"h":73.53,"l":70.98,"n":212,"o":73.53,"t":"2025-04-10T04:00:00Z","v":26475,"vw":72.368431},{"c":73.79,"h":74.0184,"l":72.02,"n":139,"o":72.35,"t":"2025-04-11T04:00:00Z","v":15142,"vw":73.187044},{"c":74.41,"h":75.16,"l":73.94,"n":183,"o":75.16,"t":"2025-04-14T04:00:00Z","v":33932,"vw":74.636499},{"c":74.29,"h":74.88,"l":74.28,"n":117,"o":74.5,"t":"2025-04-15T04:00:00Z","v":15568,"vw":74.623675},{"c":72.63,"h":73.87,"l":71.9,"n":171,"o":73.44,"t":"2025-04-16T04:00:00Z","v":18285,"vw":73.035526},{"c":72.78,"h":73.43,"l":72.5,"n":189,"o":72.89,"t":"2025-04-17T04:00:00Z","v":48747,"vw":73.202303},{"c":71.08,"h":71.425,"l":70.36,"n":151,"o":71.38,"t":"2025-04-21T04:00:00Z","v":32586,"vw":70.622224},{"c":72.86,"h":73.16,"l":71.8178,"n":282,"o":71.93,"t":"2025-04-22T04:00:00Z","v":47648,"vw":72.817079},{"c":73.98,"h":75.3856,"l":73.89,"n":300,"o":74.8,"t":"2025-04-23T04:00:00Z","v":34575,"vw":74.377876},{"c":75.68,"h":75.71,"l":74.25,"n":181,"o":74.25,"t":"2025-04-24T04:00:00Z","v":21220,"vw":75.272805},{"c":76.23,"h":76.23,"l":75.46,"n":121,"o":75.67,"t":"2025-04-25T04:00:00Z","v":11884,"vw":75.922453},{"c":76.29,"h":76.59,"l":75.6099,"n":132,"o":76.41,"t":"2025-04-28T04:00:00Z","v":9851,"vw":76.257089},{"c":76.73,"h":76.845,"l":76.01,"n":186,"o":76.01,"t":"2025-04-29T04:00:00Z","v":18750,"vw":76.618348},{"c":76.82,"h":76.87,"l":75.16,"n":163,"o":75.75,"t":"2025-04-30T04:00:00Z","v":17679,"vw":76.019913},{"c":77.32,"h":78.0606,"l":77.26,"n":163,"o":77.5399,"t":"2025-05-01T04:00:00Z","v":14756,"vw":77.662296},{"c":78.5,"h":78.6581,"l":78.04,"n":150,"o":78.24,"t":"2025-05-02T04:00:00Z","v":17621,"vw":78.457613},{"c":78.02,"h":78.435,"l":77.92,"n":108,"o":77.92,"t":"2025-05-05T04:00:00Z","v":13483,"vw":78.225792},{"c":77.42,"h":77.8019,"l":77.2608,"n":177,"o":77.4,"t":"2025-05-06T04:00:00Z","v":19025,"vw":77.555106},{"c":77.75,"h":77.89,"l":77.05,"n":160,"o":77.53,"t":"2025-05-07T04:00:00Z","v":28485,"vw":77.595953},{"c":78.2,"h":78.8719,"l":77.94,"n":158,"o":78.3,"t":"2025-05-08T04:00:00Z","v":18929,"vw":78.598506},{"c":78.1753,"h":78.69,"l":78.03,"n":177,"o":78.5,"t":"2025-05-09T04:00:00Z","v":12364,"vw":78.243016},{"c":80.76,"h":80.7886,"l":80.02,"n":174,"o":80.69,"t":"2025-05-12T04:00:00Z","v":29591,"vw":80.496239},{"c":81.37,"h":81.6696,"l":80.85,"n":150,"o":80.85,"t":"2025-05-13T04:00:00Z","v":22573,"vw":81.531365},{"c":81.47,"h":81.58,"l":81.2006,"n":185,"o":81.58,"t":"2025-05-14T04:00:00Z","v":27185,"vw":81.400902},{"c":81.84,"h":81.84,"l":81.13,"n":289,"o":81.2,"t":"2025-05-15T04:00:00Z","v":24048,"vw":81.502533},{"c":82.41,"h":82.41,"l":81.7928,"n":175,"o":81.99,"t":"2025-05-16T04:00:00Z","v":26118,"vw":82.167026},{"c":82.45,"h":82.5201,"l":81.49,"n":155,"o":81.49,"t":"2025-05-19T04:00:00Z","v":14410,"vw":82.23221},{"c":82.16,"h":82.23,"l":81.93,"n":122,"o":82.23,"t":"2025-05-20T04:00:00Z","v":12842,"vw":82.083942},{"c":80.82,"h":82.08,"l":80.8062,"n":150,"o":81.62,"t":"2025-05-21T04:00:00Z","v":7391,"vw":81.216881},{"c":80.83,"h":81.235,"l":80.59,"n":148,"o":80.72,"t":"2025-05-22T04:00:00Z","v":11693,"vw":80.977317},{"c":80.315,"h":80.5501,"l":79.83,"n":113,"o":79.83,"t":"2025-05-23T04:00:00Z","v":9719,"vw":80.269198},{"c":81.8678,"h":81.9079,"l":81.21,"n":135,"o":81.21,"t":"2025-05-27T04:00:00Z","v":7579,"vw":81.668604},{"c":81.51,"h":82.045,"l":81.44,"n":179,"o":81.97,"t":"2025-05-28T04:00:00Z","v":18351,"vw":81.730411},{"c":81.81,"h":82.31,"l":81.3514,"n":130,"o":82.31,"t":"2025-05-29T04:00:00Z","v":10117,"vw":81.71254},{"c":81.79,"h":81.85,"l":80.95,"n":189,"o":81.65,"t":"2025-05-30T04:00:00Z","v":20102,"vw":81.589385},{"c":82.13,"h":82.15,"l":81.21,"n":182,"o":81.45,"t":"2025-06-02T04:00:00Z","v":25174,"vw":82.005849},{"c":82.65,"h":82.81,"l":82.09,"n":148,"o":82.09,"t":"2025-06-03T04:00:00Z","v":14254,"vw":82.528564},{"c":82.7065,"h":82.925,"l":82.6845,"n":140,"o":82.77,"t":"2025-06-04T04:00:00Z","v":15278,"vw":82.79714},{"c":82.23,"h":83.0511,"l":82.04,"n":113,"o":82.88,"t":"2025-06-05T04:00:00Z","v":11289,"vw":82.584839},{"c":83.1,"h":83.29,"l":82.99,"n":110,"o":83.07,"t":"2025-06-06T04:00:00Z","v":10099,"vw":83.115853},{"c":83.2,"h":83.38,"l":83.04,"n":186,"o":83.18,"t":"2025-06-09T04:00:00Z","v":37134,"vw":83.257574},{"c":83.5867,"h":83.67,"l":83.1801,"n":98,"o":83.24,"t":"2025-06-10T04:00:00Z","v":12973,"vw":83.44027},{"c":83.36,"h":83.8506,"l":83.2,"n":91,"o":83.73,"t":"2025-06-11T04:00:00Z","v":6799,"vw":83.511416},{"c":83.68,"h":83.68,"l":83.23,"n":88,"o":83.24,"t":"2025-06-12T04:00:00Z","v":11426,"vw":83.538014},{"c":82.78,"h":83.4,"l":82.6,"n":107,"o":83.08,"t":"2025-06-13T04:00:00Z","v":13106,"vw":83.071258},{"c":83.32,"h":83.52,"l":83.02,"n":104,"o":83.02,"t":"2025-06-16T04:00:00Z","v":11306,"vw":83.297043},{"c":82.61,"h":83.1364,"l":82.59,"n":138,"o":82.94,"t":"2025-06-17T04:00:00Z","v":12071,"vw":82.868334},{"c":82.6,"h":83.12,"l":82.56,"n":168,"o":82.71,"t":"2025-06-18T04:00:00Z","v":9250,"vw":82.824314},{"c":82.43,"h":83.08,"l":82.3,"n":161,"o":83.07,"t":"2025-06-20T04:00:00Z","v":18136,"vw":82.733527},{"c":83.22,"h":83.221,"l":82.35,"n":103,"o":82.44,"t":"2025-06-23T04:00:00Z","v":12604,"vw":82.889185},{"c":84.29,"h":84.3,"l":83.73,"n":203,"o":83.78,"t":"2025-06-24T04:00:00Z","v":74030,"vw":84.243478},{"c":84.24,"h":84.42,"l":84.085,"n":178,"o":84.39,"t":"2025-06-25T04:00:00Z","v":14972,"vw":84.250322},{"c":84.91,"h":84.91,"l":84.44,"n":164,"o":84.51,"t":"2025-06-26T04:00:00Z","v":21518,"vw":84.757415},{"c":85.3,"h":85.46,"l":84.755,"n":215,"o":85.04,"t":"2025-06-27T04:00:00Z","v":16174,"vw":85.265838},{"c":85.78,"h":85.855,"l":85.4291,"n":209,"o":85.48,"t":"2025-06-30T04:00:00Z","v":13316,"vw":85.614534},{"c":85.66,"h":85.79,"l":85.44,"n":181,"o":85.66,"t":"2025-07-01T04:00:00Z","v":11537,"vw":85.651977},{"c":86.08,"h":86.08,"l":85.57,"n":181,"o":85.57,"t":"2025-07-02T04:00:00Z","v":16713,"vw":85.875427},{"c":86.7399,"h":86.79,"l":86.41,"n":109,"o":86.41,"t":"2025-07-03T04:00:00Z","v":9953,"vw":86.644194},{"c":86.17,"h":86.52,"l":85.9602,"n":233,"o":86.5,"t":"2025-07-07T04:00:00Z","v":101426,"vw":86.430327},{"c":86.06,"h":86.2,"l":85.96,"n":102,"o":86.16,"t":"2025-07-08T04:00:00Z","v":11096,"vw":86.076278},{"c":86.59,"h":86.59,"l":86.1073,"n":236,"o":86.43,"t":"2025-07-09T04:00:00Z","v":27572,"vw":86.435842},{"c":86.81,"h":86.9,"l":86.51,"n":96,"o":86.65,"t":"2025-07-10T04:00:00Z","v":80684,"vw":86.78603},{"c":86.48,"h":86.595,"l":86.2,"n":234,"o":86.4,"t":"2025-07-11T04:00:00Z","v":82327,"vw":86.471395},{"c":86.68,"h":86.69,"l":86.27,"n":198,"o":86.46,"t":"2025-07-14T04:00:00Z","v":19878,"vw":86.614998},{"c":86.285,"h":87.01,"l":86.28,"n":96,"o":87.01,"t":"2025-07-15T04:00:00Z","v":37857,"vw":86.589083},{"c":86.5911,"h":86.5911,"l":85.94,"n":127,"o":86.55,"t":"2025-07-16T04:00:00Z","v":14979,"vw":86.404308},{"c":87.06,"h":87.14,"l":86.57,"n":114,"o":86.57,"t":"2025-07-17T04:00:00Z","v":15282,"vw":87.01776},{"c":87.0782,"h":87.38,"l":87.01,"n":98,"o":87.38,"t":"2025-07-18T04:00:00Z","v":14006,"vw":87.17902},{"c":87.23,"h":87.62,"l":87.18,"n":152,"o":87.2,"t":"2025-07-21T04:00:00Z","v":12504,"vw":87.456748},{"c":87.26,"h":87.34,"l":87.0175,"n":114,"o":87.34,"t":"2025-07-22T04:00:00Z","v":8744,"vw":87.203728},{"c":87.89,"h":87.89,"l":87.3509,"n":68,"o":87.6,"t":"2025-07-23T04:00:00Z","v":11125,"vw":87.757107},{"c":88.05,"h":88.18,"l":87.99,"n":123,"o":88.03,"t":"2025-07-24T04:00:00Z","v":36095,"vw":88.042676},{"c":88.36,"h":88.4301,"l":88.07,"n":106,"o":88.07,"t":"2025-07-25T04:00:00Z","v":7044,"vw":88.277878},{"c":88.35,"h":88.515,"l":88.22,"n":147,"o":88.41,"t":"2025-07-28T04:00:00Z","v":11457,"vw":88.347601},{"c":88.14,"h":88.55,"l":88.08,"n":129,"o":88.55,"t":"2025-07-29T04:00:00Z","v":24522,"vw":88.204544},{"c":88.09,"h":88.32,"l":87.68,"n":138,"o":88.24,"t":"2025-07-30T04:00:00Z","v":29121,"vw":88.090372},{"c":87.6947,"h":88.73,"l":87.6947,"n":127,"o":88.73,"t":"2025-07-31T04:00:00Z","v":8842,"vw":88.28905},{"c":86.25,"h":86.89,"l":86,"n":150,"o":86.89,"t":"2025-08-01T04:00:00Z","v":13701,"vw":86.444181},{"c":87.57,"h":87.59,"l":86.86,"n":108,"o":86.86,"t":"2025-08-04T04:00:00Z","v":7432,"vw":87.355578},{"c":87.16,"h":87.7565,"l":87.0529,"n":112,"o":87.68,"t":"2025-08-05T04:00:00Z","v":8199,"vw":87.349064},{"c":87.82,"h":87.8869,"l":87.1742,"n":105,"o":87.31,"t":"2025-08-06T04:00:00Z","v":15498,"vw":87.631937},{"c":87.77,"h":88.41,"l":87.3701,"n":95,"o":88.36,"t":"2025-08-07T04:00:00Z","v":4880,"vw":87.80387},{"c":88.3534,"h":88.4,"l":87.952,"n":92,"o":87.96,"t":"2025-08-08T04:00:00Z","v":8894,"vw":88.260886},{"c":88.21,"h":88.4999,"l":88.21,"n":89,"o":88.39,"t":"2025-08-11T04:00:00Z","v":5923,"vw":88.32955},{"c":89.17,"h":89.17,"l":88.425,"n":91,"o":88.5,"t":"2025-08-12T04:00:00Z","v":8257,"vw":88.744041},{"c":89.4439,"h":89.49,"l":89.16,"n":86,"o":89.49,"t":"2025-08-13T04:00:00Z","v":5405,"vw":89.357342},{"c":89.44,"h":89.477,"l":89.12,"n":99,"o":89.2,"t":"2025-08-14T04:00:00Z","v":6470,"vw":89.372797},{"c":89.21,"h":89.6,"l":89.21,"n":120,"o":89.6,"t":"2025-08-15T04:00:00Z","v":9956,"vw":89.32877},{"c":89.21,"h":89.2599,"l":89.0449,"n":111,"o":89.17,"t":"2025-08-18T04:00:00Z","v":5178,"vw":89.176694},{"c":88.6152,"h":89.295,"l":88.5101,"n":143,"o":89.24,"t":"2025-08-19T04:00:00Z","v":9275,"vw":88.873524},{"c":88.4874,"h":88.67,"l":88.14,"n":99,"o":88.67,"t":"2025-08-20T04:00:00Z","v":4228,"vw":88.411192},{"c":88.1,"h":88.38,"l":87.97,"n":175,"o":88.16,"t":"2025-08-21T04:00:00Z","v":15380,"vw":88.160834},{"c":89.4482,"h":89.59,"l":88.47,"n":143,"o":88.47,"t":"2025-08-22T04:00:00Z","v":8763,"vw":89.331925},{"c":89.07,"h":89.45,"l":89.07,"n":139,"o":89.28,"t":"2025-08-25T04:00:00Z","v":25421,"vw":89.308238},{"c":89.51,"h":89.51,"l":89.1,"n":104,"o":89.1,"t":"2025-08-26T04:00:00Z","v":13139,"vw":89.244317},{"c":89.7649,"h":89.7949,"l":89.46,"n":123,"o":89.46,"t":"2025-08-27T04:00:00Z","v":6892,"vw":89.632617},{"c":90.0996,"h":90.1036,"l":89.72,"n":128,"o":89.74,"t":"2025-08-28T04:00:00Z","v":8267,"vw":89.910443},{"c":89.46,"h":89.65,"l":89.3835,"n":82,"o":89.65,"t":"2025-08-29T04:00:00Z","v":4063,"vw":89.43568},{"c":88.8684,"h":88.8684,"l":88.14,"n":219,"o":88.34,"t":"2025-09-02T04:00:00Z","v":20962,"vw":88.567842},{"c":89.2631,"h":89.3408,"l":88.9,"n":235,"o":89.2,"t":"2025-09-03T04:00:00Z","v":29877,"vw":89.237331},{"c":90.03,"h":90.07,"l":89.41,"n":128,"o":89.51,"t":"2025-09-04T04:00:00Z","v":31635,"vw":89.85597},{"c":89.7698,"h":90.49,"l":89.39,"n":155,"o":90.49,"t":"2025-09-05T04:00:00Z","v":13643,"vw":89.823333},{"c":90.0641,"h":90.23,"l":89.9165,"n":151,"o":89.98,"t":"2025-09-08T04:00:00Z","v":8007,"vw":90.102209},{"c":90.29,"h":90.29,"l":90.0313,"n":101,"o":90.18,"t":"2025-09-09T04:00:00Z","v":6447,"vw":90.155878},{"c":90.53,"h":90.84,"l":90.35,"n":108,"o":90.84,"t":"2025-09-10T04:00:00Z","v":6797,"vw":90.562107},{"c":91.3,"h":91.38,"l":90.78,"n":117,"o":90.78,"t":"2025-09-11T04:00:00Z","v":11781,"vw":91.085955},{"c":91.3167,"h":91.4746,"l":91.27,"n":175,"o":91.27,"t":"2025-09-12T04:00:00Z","v":11238,"vw":91.378563},{"c":91.72,"h":91.79,"l":91.52,"n":116,"o":91.52,"t":"2025-09-15T04:00:00Z","v":6007,"vw":91.623096},{"c":91.43,"h":91.67,"l":91.2757,"n":169,"o":91.67,"t":"2025-09-16T04:00:00Z","v":20563,"vw":91.42047},{"c":91.34,"h":91.56,"l":91.22,"n":158,"o":91.48,"t":"2025-09-17T04:00:00Z","v":15064,"vw":91.283158},{"c":91.73,"h":92.07,"l":91.6952,"n":275,"o":91.77,"t":"2025-09-18T04:00:00Z","v":18551,"vw":91.832012},{"c":92.17,"h":92.2501,"l":91.82,"n":173,"o":92.14,"t":"2025-09-19T04:00:00Z","v":14856,"vw":92.120327},{"c":92.67,"h":92.6818,"l":91.94,"n":172,"o":91.94,"t":"2025-09-22T04:00:00Z","v":8883,"vw":92.458841},{"c":92.1118,"h":92.6212,"l":91.96,"n":165,"o":92.53,"t":"2025-09-23T04:00:00Z","v":11058,"vw":92.294166},{"c":91.83,"h":92.24,"l":91.69,"n":115,"o":92.24,"t":"2025-09-24T04:00:00Z","v":11729,"vw":91.847264},{"c":91.36,"h":91.49,"l":90.91,"n":177,"o":91.39,"t":"2025-09-25T04:00:00Z","v":11758,"vw":91.328005},{"c":91.93,"h":91.93,"l":91.4817,"n":288,"o":91.51,"t":"2025-09-26T04:00:00Z","v":22187,"vw":91.83329},{"c":92.18,"h":92.3451,"l":91.98,"n":96,"o":92.2,"t":"2025-09-29T04:00:00Z","v":8185,"vw":92.142302},{"c":92.42,"h":92.45,"l":91.88,"n":112,"o":92.08,"t":"2025-09-30T04:00:00Z","v":9451,"vw":92.17308},{"c":92.72,"h":92.8652,"l":92.05,"n":164,"o":92.05,"t":"2025-10-01T04:00:00Z","v":12313,"vw":92.427471},{"c":92.8452,"h":93.08,"l":92.56,"n":104,"o":93.08,"t":"2025-10-02T04:00:00Z","v":4992,"vw":92.924995},{"c":92.82,"h":93.3395,"l":92.7,"n":137,"o":92.94,"t":"2025-10-03T04:00:00Z","v":15646,"vw":93.080774},{"c":93.205,"h":93.3156,"l":93.0101,"n":118,"o":93.0928,"t":"2025-10-06T04:00:00Z","v":11434,"vw":93.181156},{"c":92.8282,"h":93.3682,"l":92.6779,"n":134,"o":93.29,"t":"2025-10-07T04:00:00Z","v":10736,"vw":92.84731},{"c":93.36,"h":93.3967,"l":92.95,"n":132,"o":93.05,"t":"2025-10-08T04:00:00Z","v":15781,"vw":93.291566},{"c":93.1014,"h":93.44,"l":92.9,"n":126,"o":93.44,"t":"2025-10-09T04:00:00Z","v":9720,"vw":93.159412},{"c":90.6414,"h":93.525,"l":90.6414,"n":213,"o":93.22,"t":"2025-10-10T04:00:00Z","v":13322,"vw":92.153658},{"c":92.08,"h":92.08,"l":91.72,"n":116,"o":91.72,"t":"2025-10-13T04:00:00Z","v":9856,"vw":91.854507},{"c":91.901,"h":92.38,"l":91.16,"n":220,"o":91.16,"t":"2025-10-14T04:00:00Z","v":13269,"vw":91.953676},{"c":92.1824,"h":92.985,"l":91.6527,"n":148,"o":92.61,"t":"2025-10-15T04:00:00Z","v":12018,"vw":92.303897},{"c":91.64,"h":92.67,"l":91.31,"n":152,"o":92.5,"t":"2025-10-16T04:00:00Z","v":23318,"vw":91.622691},{"c":92.1445,"h":92.31,"l":91.35,"n":176,"o":91.45,"t":"2025-10-17T04:00:00Z","v":11779,"vw":91.820204},{"c":93.1716,"h":93.2255,"l":92.66,"n":179,"o":92.66,"t":"2025-10-20T04:00:00Z","v":9402,"vw":93.057183},{"c":93.2446,"h":93.34,"l":93.014,"n":221,"o":93.09,"t":"2025-10-21T04:00:00Z","v":14472,"vw":93.235962},{"c":92.5747,"h":93.2,"l":92.0407,"n":131,"o":93.2,"t":"2025-10-22T04:00:00Z","v":15816,"vw":92.713224},{"c":93.19,"h":93.32,"l":92.66,"n":152,"o":92.66,"t":"2025-10-23T04:00:00Z","v":27114,"vw":93.135313},{"c":93.9572,"h":94.139,"l":93.87,"n":103,"o":93.9,"t":"2025-10-24T04:00:00Z","v":7546,"vw":94.087577},{"c":95.05,"h":95.1,"l":94.6804,"n":195,"o":94.75,"t":"2025-10-27T04:00:00Z","v":13524,"vw":94.873348},{"c":95.28,"h":95.4754,"l":95.0544,"n":166,"o":95.36,"t":"2025-10-28T04:00:00Z","v":11843,"vw":95.243458},{"c":95.2343,"h":95.55,"l":94.975,"n":117,"o":95.43,"t":"2025-10-29T04:00:00Z","v":6828,"vw":95.405598},{"c":94.3174,"h":94.9901,"l":94.3174,"n":180,"o":94.78,"t":"2025-10-30T04:00:00Z","v":24963,"vw":94.603983},{"c":94.72,"h":94.98,"l":94.3248,"n":192,"o":94.8041,"t":"2025-10-31T04:00:00Z","v":16745,"vw":94.618356},{"c":94.7645,"h":95.06,"l":94.64,"n":183,"o":95.06,"t":"2025-11-03T05:00:00Z","v":10109,"vw":94.868379},{"c":93.6312,"h":94.2995,"l":93.5981,"n":229,"o":93.75,"t":"2025-11-04T05:00:00Z","v":18099,"vw":93.91503},{"c":94.01,"h":94.39,"l":93.52,"n":120,"o":93.68,"t":"2025-11-05T05:00:00Z","v":5437,"vw":94.029069},{"c":92.9,"h":93.84,"l":92.7901,"n":145,"o":93.84,"t":"2025-11-06T05:00:00Z","v":14003,"vw":93.241528},{"c":93.11,"h":93.11,"l":91.7047,"n":136,"o":92.61,"t":"2025-11-07T05:00:00Z","v":10102,"vw":92.399909},{"c":94.4906,"h":94.54,"l":93.71,"n":199,"o":93.85,"t":"2025-11-10T05:00:00Z","v":13425,"vw":94.24195},{"c":94.68,"h":94.77,"l":94.158,"n":158,"o":94.32,"t":"2025-11-11T05:00:00Z","v":10732,"vw":94.612118},{"c":94.7027,"h":94.972,"l":94.54,"n":127,"o":94.895,"t":"2025-11-12T05:00:00Z","v":9302,"vw":94.707471},{"c":93.0793,"h":94.36,"l":93.0793,"n":131,"o":94.36,"t":"2025-11-13T05:00:00Z","v":8990,"vw":93.642566},{"c":93.13,"h":93.62,"l":92.17,"n":133,"o":92.17,"t":"2025-11-14T05:00:00Z","v":81278,"vw":93.573174},{"c":92.1744,"h":93.288,"l":91.79,"n":137,"o":92.74,"t":"2025-11-17T05:00:00Z","v":8792,"vw":92.640539},{"c":91.51,"h":92.12,"l":91.17,"n":170,"o":91.435,"t":"2025-11-18T05:00:00Z","v":15668,"vw":91.787284},{"c":91.76,"h":92.37,"l":91.3717,"n":166,"o":91.5,"t":"2025-11-19T05:00:00Z","v":9665,"vw":91.815831},{"c":90.31,"h":93.5102,"l":90.31,"n":167,"o":93.34,"t":"2025-11-20T05:00:00Z","v":98447,"vw":92.894555},{"c":91.18,"h":91.84,"l":90.27,"n":206,"o":90.516,"t":"2025-11-21T05:00:00Z","v":22533,"vw":91.29653},{"c":92.6478,"h":92.65,"l":91.58,"n":156,"o":91.65,"t":"2025-11-24T05:00:00Z","v":15872,"vw":92.192549},{"c":93.47,"h":93.6,"l":92.12,"n":206,"o":92.58,"t":"2025-11-25T05:00:00Z","v":20844,"vw":93.071448},{"c":94.164,"h":94.3599,"l":93.84,"n":261,"o":93.88,"t":"2025-11-26T05:00:00Z","v":26424,"vw":94.166765},{"c":94.63,"h":94.6699,"l":94.2,"n":73,"o":94.2,"t":"2025-11-28T05:00:00Z","v":8329,"vw":94.592822},{"c":94.17,"h":94.61,"l":94.17,"n":326,"o":94.4,"t":"2025-12-01T05:00:00Z","v":24288,"vw":94.37326},{"c":94.4,"h":94.6972,"l":94.215,"n":187,"o":94.44,"t":"2025-12-02T05:00:00Z","v":11665,"vw":94.461769},{"c":94.7,"h":94.86,"l":94.22,"n":175,"o":94.22,"t":"2025-12-03T05:00:00Z","v":13062,"vw":94.595977},{"c":94.78,"h":94.89,"l":94.46,"n":143,"o":94.89,"t":"2025-12-04T05:00:00Z","v":10864,"vw":94.69555},{"c":94.95,"h":95.335,"l":94.92,"n":122,"o":94.95,"t":"2025-12-05T05:00:00Z","v":7116,"vw":95.044015},{"c":94.5882,"h":95.14,"l":94.46,"n":225,"o":95.14,"t":"2025-12-08T05:00:00Z","v":14098,"vw":94.709424},{"c":94.56,"h":94.9399,"l":94.56,"n":197,"o":94.56,"t":"2025-12-09T05:00:00Z","v":14248,"vw":94.70418},{"c":95.155,"h":95.34,"l":94.4075,"n":136,"o":94.46,"t":"2025-12-10T05:00:00Z","v":10169,"vw":94.898313},{"c":95.41,"h":95.43,"l":94.4903,"n":133,"o":94.81,"t":"2025-12-11T05:00:00Z","v":10907,"vw":95.150017},{"c":94.38,"h":95.3372,"l":94.14,"n":129,"o":95.28,"t":"2025-12-12T05:00:00Z","v":10817,"vw":94.533903},{"c":94.19,"h":94.96,"l":94.19,"n":134,"o":94.96,"t":"2025-12-15T05:00:00Z","v":8578,"vw":94.519174},{"c":93.8091,"h":93.88,"l":93.17,"n":108,"o":93.75,"t":"2025-12-16T05:00:00Z","v":8354,"vw":93.512588},{"c":92.6421,"h":93.86,"l":92.64,"n":109,"o":93.86,"t":"2025-12-17T05:00:00Z","v":27066,"vw":92.972935},{"c":93.33,"h":93.92,"l":93.2785,"n":270,"o":93.49,"t":"2025-12-18T05:00:00Z","v":16453,"vw":93.446528},{"c":94.15,"h":94.28,"l":93.72,"n":240,"o":93.72,"t":"2025-12-19T05:00:00Z","v":18570,"vw":94.107019},{"c":94.85,"h":94.85,"l":94.59,"n":159,"o":94.73,"t":"2025-12-22T05:00:00Z","v":13971,"vw":94.7653},{"c":95.23,"h":95.25,"l":94.72,"n":125,"o":94.72,"t":"2025-12-23T05:00:00Z","v":10293,"vw":94.993},{"c":95.52,"h":95.605,"l":95.24,"n":75,"o":95.24,"t":"2025-12-24T05:00:00Z","v":3597,"vw":95.435938},{"c":95.49,"h":95.65,"l":95.45,"n":131,"o":95.61,"t":"2025-12-26T05:00:00Z","v":12175,"vw":95.562511},{"c":95.18,"h":95.33,"l":94.981,"n":187,"o":95.19,"t":"2025-12-29T05:00:00Z","v":13797,"vw":95.139161},{"c":95.05,"h":95.236,"l":95.04,"n":170,"o":95.22,"t":"2025-12-30T05:00:00Z","v":16684,"vw":95.155606},{"c":94.38,"h":95.14,"l":94.37,"n":162,"o":95.13,"t":"2025-12-31T05:00:00Z","v":6865,"vw":94.783966},{"c":94.55,"h":94.89,"l":94.21,"n":235,"o":94.89,"t":"2026-01-02T05:00:00Z","v":11093,"vw":94.465238},{"c":95.18,"h":95.37,"l":95.05,"n":215,"o":95.05,"t":"2026-01-05T05:00:00Z","v":26374,"vw":95.258764},{"c":95.78,"h":95.8449,"l":95.3,"n":203,"o":95.31,"t":"2026-01-06T05:00:00Z","v":12434,"vw":95.650772},{"c":95.5,"h":96.0986,"l":95.5,"n":203,"o":95.89,"t":"2026-01-07T05:00:00Z","v":18472,"vw":95.834576},{"c":95.47,"h":95.4876,"l":95.28,"n":135,"o":95.37,"t":"2026-01-08T05:00:00Z","v":10781,"vw":95.404618},{"c":96.08,"h":96.2151,"l":95.64,"n":147,"o":95.64,"t":"2026-01-09T05:00:00Z","v":14151,"vw":96.09104},{"c":96.245,"h":96.32,"l":95.56,"n":184,"o":95.56,"t":"2026-01-12T05:00:00Z","v":11731,"vw":96.116133},{"c":96.03,"h":96.35,"l":95.86,"n":167,"o":96.25,"t":"2026-01-13T05:00:00Z","v":12417,"vw":96.002012},{"c":95.48,"h":95.74,"l":94.9824,"n":150,"o":95.58,"t":"2026-01-14T05:00:00Z","v":28482,"vw":95.245426},{"c":95.77,"h":96.1945,"l":95.71,"n":147,"o":96.12,"t":"2026-01-15T05:00:00Z","v":7937,"vw":95.9411},{"c":95.71,"h":96.0001,"l":95.71,"n":186,"o":95.96,"t":"2026-01-16T05:00:00Z","v":19070,"vw":95.899573},{"c":93.72,"h":94.7,"l":93.66,"n":209,"o":94.32,"t":"2026-01-20T05:00:00Z","v":30217,"vw":94.165519},{"c":94.77,"h":95.2599,"l":94,"n":233,"o":94.05,"t":"2026-01-21T05:00:00Z","v":23869,"vw":94.504941},{"c":95.29,"h":95.57,"l":95.0801,"n":270,"o":95.41,"t":"2026-01-22T05:00:00Z","v":67556,"vw":95.309551},{"c":95.325,"h":95.58,"l":95.11,"n":186,"o":95.21,"t":"2026-01-23T05:00:00Z","v":12775,"vw":95.371211},{"c":95.82,"h":96,"l":95.5,"n":269,"o":95.5,"t":"2026-01-26T05:00:00Z","v":25826,"vw":95.835804},{"c":96.2452,"h":96.3442,"l":96,"n":139,"o":96.03,"t":"2026-01-27T05:00:00Z","v":10706,"vw":96.115564},{"c":96.26,"h":96.54,"l":96.16,"n":117,"o":96.54,"t":"2026-01-28T05:00:00Z","v":5273,"vw":96.336905},{"c":96.01,"h":96.34,"l":94.755,"n":179,"o":96.34,"t":"2026-01-29T05:00:00Z","v":18488,"vw":95.6758},{"c":95.64,"h":95.9501,"l":95.01,"n":136,"o":95.66,"t":"2026-01-30T05:00:00Z","v":12165,"vw":95.547708},{"c":96.12,"h":96.26,"l":95.26,"n":186,"o":95.26,"t":"2026-02-02T05:00:00Z","v":17984,"vw":96.099297},{"c":95.27,"h":96.13,"l":94.51,"n":159,"o":96.13,"t":"2026-02-03T05:00:00Z","v":8782,"vw":95.2502},{"c":94.75,"h":95.38,"l":94.12,"n":175,"o":95.38,"t":"2026-02-04T05:00:00Z","v":13451,"vw":94.852028},{"c":93.47,"h":94.32,"l":93.31,"n":267,"o":93.96,"t":"2026-02-05T05:00:00Z","v":84467,"vw":93.820269},{"c":95.42,"h":95.57,"l":94.06,"n":131,"o":94.06,"t":"2026-02-06T05:00:00Z","v":8504,"vw":94.660486},{"c":95.9,"h":96.12,"l":95.09,"n":312,"o":95.09,"t":"2026-02-09T05:00:00Z","v":64148,"vw":95.518095},{"c":95.55,"h":96.175,"l":95.55,"n":235,"o":96,"t":"2026-02-10T05:00:00Z","v":23303,"vw":95.827906},{"c":95.56,"h":96.21,"l":95.375,"n":140,"o":96.21,"t":"2026-02-11T05:00:00Z","v":71921,"vw":95.507686},{"c":94.09,"h":95.99,"l":94.05,"n":192,"o":95.86,"t":"2026-02-12T05:00:00Z","v":14106,"vw":94.941521},{"c":94.11,"h":94.74,"l":93.895,"n":195,"o":94.12,"t":"2026-02-13T05:00:00Z","v":93259,"vw":94.293265},{"c":94.26,"h":94.5124,"l":93.49,"n":349,"o":93.87,"t":"2026-02-17T05:00:00Z","v":26789,"vw":93.999172},{"c":94.73,"h":95.1,"l":94.395,"n":194,"o":94.46,"t":"2026-02-18T05:00:00Z","v":18303,"vw":94.698952},{"c":94.51,"h":94.6582,"l":94.205,"n":186,"o":94.45,"t":"2026-02-19T05:00:00Z","v":15204,"vw":94.444748},{"c":95.17,"h":95.19,"l":94.22,"n":192,"o":94.22,"t":"2026-02-20T05:00:00Z","v":20995,"vw":94.867409},{"c":94.13,"h":95.21,"l":93.94,"n":249,"o":94.91,"t":"2026-02-23T05:00:00Z","v":13793,"vw":94.180419},{"c":94.86,"h":94.9401,"l":93.99,"n":145,"o":94.16,"t":"2026-02-24T05:00:00Z","v":15581,"vw":94.58003},{"c":95.6815,"h":95.75,"l":95.29,"n":157,"o":95.33,"t":"2026-02-25T05:00:00Z","v":11456,"vw":95.552369},{"c":95.15,"h":95.53,"l":94.48,"n":140,"o":95.53,"t":"2026-02-26T05:00:00Z","v":12590,"vw":95.013593},{"c":94.77,"h":94.79,"l":94.27,"n":156,"o":94.27,"t":"2026-02-27T05:00:00Z","v":14580,"vw":94.521261},{"c":94.85,"h":95.035,"l":93.66,"n":186,"o":93.66,"t":"2026-03-02T05:00:00Z","v":14246,"vw":94.757371},{"c":93.9,"h":94.07,"l":92.76,"n":140,"o":93.2,"t":"2026-03-03T05:00:00Z","v":7801,"vw":93.502315},{"c":94.66,"h":94.8464,"l":94.09,"n":165,"o":94.2,"t":"2026-03-04T05:00:00Z","v":12515,"vw":94.662332},{"c":94.09,"h":94.3996,"l":93.38,"n":281,"o":94.18,"t":"2026-03-05T05:00:00Z","v":12211,"vw":93.892533},{"c":92.92,"h":93.32,"l":92.61,"n":116,"o":92.92,"t":"2026-03-06T05:00:00Z","v":8814,"vw":93.104839},{"c":93.67,"h":93.69,"l":91.5,"n":174,"o":91.7377,"t":"2026-03-09T04:00:00Z","v":12172,"vw":92.504718},{"c":93.53,"h":94.28,"l":93.2687,"n":194,"o":93.6497,"t":"2026-03-10T04:00:00Z","v":188241,"vw":94.075108},{"c":93.44,"h":93.635,"l":93.06,"n":110,"o":93.55,"t":"2026-03-11T04:00:00Z","v":26305,"vw":93.374859},{"c":91.9939,"h":92.74,"l":91.9939,"n":126,"o":92.74,"t":"2026-03-12T04:00:00Z","v":8067,"vw":92.257198},{"c":91.48,"h":92.37,"l":91.46,"n":189,"o":92.36,"t":"2026-03-13T04:00:00Z","v":12406,"vw":91.680805},{"c":92.39,"h":92.7,"l":92.1747,"n":235,"o":92.28,"t":"2026-03-16T04:00:00Z","v":10048,"vw":92.420066},{"c":92.5,"h":92.915,"l":92.45,"n":187,"o":92.65,"t":"2026-03-17T04:00:00Z","v":13296,"vw":92.656907},{"c":91.2281,"h":92.14,"l":91.2281,"n":159,"o":92.14,"t":"2026-03-18T04:00:00Z","v":10286,"vw":91.776576},{"c":91.01,"h":91.22,"l":90.38,"n":306,"o":90.49,"t":"2026-03-19T04:00:00Z","v":13670,"vw":90.674804},{"c":89.67,"h":90.83,"l":89.31,"n":337,"o":90.83,"t":"2026-03-20T04:00:00Z","v":18994,"vw":90.096329},{"c":90.64,"h":91.56,"l":90.64,"n":308,"o":90.87,"t":"2026-03-23T04:00:00Z","v":19960,"vw":91.097375},{"c":90.235,"h":90.5762,"l":90,"n":132,"o":90.14,"t":"2026-03-24T04:00:00Z","v":9035,"vw":90.3432},{"c":90.76,"h":91.125,"l":90.69,"n":168,"o":91.11,"t":"2026-03-25T04:00:00Z","v":8178,"vw":90.864966},{"c":89.18,"h":90.42,"l":89.17,"n":134,"o":90.18,"t":"2026-03-26T04:00:00Z","v":8323,"vw":89.78354},{"c":87.66,"h":88.75,"l":87.66,"n":195,"o":88.75,"t":"2026-03-27T04:00:00Z","v":24850,"vw":87.840084},{"c":87.31,"h":88.42,"l":86.96,"n":189,"o":88.42,"t":"2026-03-30T04:00:00Z","v":14467,"vw":87.617539},{"c":89.86,"h":89.86,"l":88.31,"n":225,"o":88.36,"t":"2026-03-31T04:00:00Z","v":12322,"vw":89.138457},{"c":90.53,"h":90.97,"l":90.38,"n":197,"o":90.38,"t":"2026-04-01T04:00:00Z","v":14760,"vw":90.619013},{"c":90.6481,"h":90.6481,"l":89.32,"n":218,"o":89.32,"t":"2026-04-02T04:00:00Z","v":17662,"vw":90.288544},{"c":91.0185,"h":91.04,"l":90.61,"n":110,"o":90.61,"t":"2026-04-06T04:00:00Z","v":6979,"vw":90.825702},{"c":91.0584,"h":91.0584,"l":90.045,"n":189,"o":90.75,"t":"2026-04-07T04:00:00Z","v":37660,"vw":90.539776},{"c":93.42,"h":93.65,"l":93.0001,"n":145,"o":93.65,"t":"2026-04-08T04:00:00Z","v":11329,"vw":93.392637},{"c":93.93,"h":94.04,"l":93.18,"n":136,"o":93.24,"t":"2026-04-09T04:00:00Z","v":12116,"vw":93.458415},{"c":93.828,"h":94.194,"l":93.77,"n":135,"o":94.18,"t":"2026-04-10T04:00:00Z","v":135064,"vw":93.880971},{"c":94.8647,"h":94.8647,"l":93.59,"n":172,"o":93.59,"t":"2026-04-13T04:00:00Z","v":6792,"vw":94.116863},{"c":96.05,"h":96.05,"l":95.12,"n":210,"o":95.12,"t":"2026-04-14T04:00:00Z","v":13771,"vw":95.820457},{"c":96.8,"h":96.802,"l":96.06,"n":201,"o":96.195,"t":"2026-04-15T04:00:00Z","v":10628,"vw":96.559899},{"c":97.02,"h":97.1515,"l":96.66,"n":174,"o":96.93,"t":"2026-04-16T04:00:00Z","v":11800,"vw":96.956075},{"c":98.26,"h":98.51,"l":97.76,"n":165,"o":97.78,"t":"2026-04-17T04:00:00Z","v":9323,"vw":98.098547},{"c":98.0132,"h":98.1692,"l":97.775,"n":142,"o":98.12,"t":"2026-04-20T04:00:00Z","v":10125,"vw":97.990299},{"c":97.4434,"h":98.465,"l":97.4123,"n":179,"o":98.35,"t":"2026-04-21T04:00:00Z","v":7499,"vw":97.868651},{"c":98.44,"h":98.44,"l":98.115,"n":148,"o":98.27,"t":"2026-04-22T04:00:00Z","v":8958,"vw":98.270998},{"c":98.043,"h":98.575,"l":97.42,"n":175,"o":98.2,"t":"2026-04-23T04:00:00Z","v":10923,"vw":98.07711},{"c":98.82,"h":98.85,"l":98.18,"n":277,"o":98.31,"t":"2026-04-24T04:00:00Z","v":19892,"vw":98.693224},{"c":98.95,"h":98.95,"l":98.73,"n":123,"o":98.75,"t":"2026-04-27T04:00:00Z","v":26225,"vw":98.753964},{"c":98.46,"h":98.46,"l":98.183,"n":116,"o":98.43,"t":"2026-04-28T04:00:00Z","v":7193,"vw":98.330551},{"c":98.3533,"h":98.49,"l":98.06,"n":163,"o":98.45,"t":"2026-04-29T04:00:00Z","v":7886,"vw":98.295177},{"c":99.39,"h":99.54,"l":98.39,"n":154,"o":98.86,"t":"2026-04-30T04:00:00Z","v":11449,"vw":99.008735},{"c":99.8101,"h":100.2016,"l":99.8101,"n":137,"o":99.84,"t":"2026-05-01T04:00:00Z","v":5653,"vw":100.013488},{"c":99.38,"h":99.9501,"l":99.21,"n":184,"o":99.71,"t":"2026-05-04T04:00:00Z","v":10487,"vw":99.450831},{"c":100.19,"h":100.34,"l":99.84,"n":229,"o":99.84,"t":"2026-05-05T04:00:00Z","v":13861,"vw":100.10698},{"c":101.62,"h":101.71,"l":100.9,"n":165,"o":100.93,"t":"2026-05-06T04:00:00Z","v":36810,"vw":101.32241},{"c":101.2,"h":101.9047,"l":101.12,"n":153,"o":101.67,"t":"2026-05-07T04:00:00Z","v":7803,"vw":101.400388},{"c":101.9825,"h":101.9825,"l":101.68,"n":98,"o":101.68,"t":"2026-05-08T04:00:00Z","v":5037,"vw":101.900427},{"c":102.181,"h":102.4247,"l":101.75,"n":129,"o":101.75,"t":"2026-05-11T04:00:00Z","v":7144,"vw":102.220828},{"c":102.07,"h":102.078,"l":101.2,"n":197,"o":102.02,"t":"2026-05-12T04:00:00Z","v":10844,"vw":101.581113},{"c":102.68,"h":102.817,"l":102.02,"n":103,"o":102.15,"t":"2026-05-13T04:00:00Z","v":5281,"vw":102.638412},{"c":103.4381,"h":103.56,"l":102.95,"n":168,"o":102.95,"t":"2026-05-14T04:00:00Z","v":7551,"vw":103.396368},{"c":102.21,"h":102.7219,"l":102.186,"n":149,"o":102.5,"t":"2026-05-15T04:00:00Z","v":6299,"vw":102.45234},{"c":102.0395,"h":102.28,"l":101.44,"n":243,"o":102.25,"t":"2026-05-18T04:00:00Z","v":8879,"vw":101.943162},{"c":101.3655,"h":101.925,"l":101.185,"n":147,"o":101.56,"t":"2026-05-19T04:00:00Z","v":8779,"vw":101.532361},{"c":102.5207,"h":102.545,"l":101.69,"n":168,"o":101.81,"t":"2026-05-20T04:00:00Z","v":11276,"vw":102.306473},{"c":102.79,"h":102.9,"l":101.9801,"n":177,"o":102.08,"t":"2026-05-21T04:00:00Z","v":18065,"vw":102.393723},{"c":103.2273,"h":103.53,"l":103.17,"n":124,"o":103.425,"t":"2026-05-22T04:00:00Z","v":8046,"vw":103.377115},{"c":103.8354,"h":104.08,"l":103.6472,"n":221,"o":103.78,"t":"2026-05-26T04:00:00Z","v":12581,"vw":103.818177},{"c":103.89,"h":104.08,"l":103.705,"n":179,"o":104.08,"t":"2026-05-27T04:00:00Z","v":9718,"vw":103.913974},{"c":104.5222,"h":104.57,"l":103.76,"n":128,"o":103.87,"t":"2026-05-28T04:00:00Z","v":5390,"vw":104.245293},{"c":104.85,"h":104.9359,"l":104.6,"n":193,"o":104.76,"t":"2026-05-29T04:00:00Z","v":14909,"vw":104.798609},{"c":105.0961,"h":105.32,"l":104.69,"n":181,"o":104.69,"t":"2026-06-01T04:00:00Z","v":25169,"vw":104.990428},{"c":105.342,"h":105.3899,"l":104.91,"n":156,"o":104.91,"t":"2026-06-02T04:00:00Z","v":15562,"vw":105.258},{"c":104.6337,"h":105.11,"l":104.5692,"n":130,"o":105.11,"t":"2026-06-03T04:00:00Z","v":7899,"vw":104.801644},{"c":105.0539,"h":105.21,"l":104.23,"n":175,"o":104.23,"t":"2026-06-04T04:00:00Z","v":26056,"vw":105.000705},{"c":102.3448,"h":104.44,"l":102,"n":184,"o":104.44,"t":"2026-06-05T04:00:00Z","v":7611,"vw":103.495624},{"c":102.477,"h":103.2,"l":102.477,"n":165,"o":102.95,"t":"2026-06-08T04:00:00Z","v":10558,"vw":102.898413},{"c":102.14,"h":103.63,"l":100.4,"n":197,"o":103.12,"t":"2026-06-09T04:00:00Z","v":19169,"vw":102.025218},{"c":100.6639,"h":101.47,"l":100.56,"n":125,"o":101.43,"t":"2026-06-10T04:00:00Z","v":6713,"vw":100.913009},{"c":102.27,"h":102.5,"l":100.485,"n":136,"o":101.0752,"t":"2026-06-11T04:00:00Z","v":13992,"vw":101.209173},{"c":102.7703,"h":103.12,"l":102.205,"n":122,"o":102.36,"t":"2026-06-12T04:00:00Z","v":5969,"vw":102.674243},{"c":104.39,"h":104.6,"l":104.07,"n":177,"o":104.07,"t":"2026-06-15T04:00:00Z","v":17009,"vw":104.486467},{"c":103.82,"h":104.57,"l":103.78,"n":172,"o":104.34,"t":"2026-06-16T04:00:00Z","v":9803,"vw":104.087248},{"c":102.5213,"h":104.04,"l":102.37,"n":382,"o":103.95,"t":"2026-06-17T04:00:00Z","v":33023,"vw":103.025038},{"c":103.7604,"h":103.82,"l":103.26,"n":183,"o":103.82,"t":"2026-06-18T04:00:00Z","v":18486,"vw":103.592465},{"c":103.35,"h":104.055,"l":103.1601,"n":158,"o":103.82,"t":"2026-06-22T04:00:00Z","v":8547,"vw":103.468886},{"c":101.94,"h":102.5291,"l":101.8661,"n":132,"o":101.87,"t":"2026-06-23T04:00:00Z","v":7693,"vw":102.246895},{"c":101.61,"h":102.59,"l":101.4254,"n":127,"o":102.14,"t":"2026-06-24T04:00:00Z","v":7680,"vw":102.088831},{"c":101.7,"h":102.52,"l":101.57,"n":138,"o":102.48,"t":"2026-06-25T04:00:00Z","v":7908,"vw":101.911995},{"c":101.43,"h":101.99,"l":101.122,"n":119,"o":101.16,"t":"2026-06-26T04:00:00Z","v":7749,"vw":101.542182},{"c":102.8065,"h":102.86,"l":101.64,"n":116,"o":102.23,"t":"2026-06-29T04:00:00Z","v":6874,"vw":102.583344},{"c":103.65,"h":103.81,"l":102.8579,"n":143,"o":102.92,"t":"2026-06-30T04:00:00Z","v":9800,"vw":103.384861},{"c":103.44,"h":103.9899,"l":103.3824,"n":121,"o":103.3824,"t":"2026-07-01T04:00:00Z","v":13006,"vw":103.747979},{"c":103.3491,"h":104.145,"l":102.685,"n":173,"o":104.145,"t":"2026-07-02T04:00:00Z","v":94547,"vw":103.669697},{"c":104.2,"h":104.405,"l":103.8,"n":158,"o":103.8,"t":"2026-07-06T04:00:00Z","v":9365,"vw":104.062206},{"c":103.71,"h":104.07,"l":103.4801,"n":143,"o":104.07,"t":"2026-07-07T04:00:00Z","v":15158,"vw":103.599217},{"c":103.36,"h":103.4,"l":102.6818,"n":140,"o":103,"t":"2026-07-08T04:00:00Z","v":8761,"vw":103.25444},{"c":104.22,"h":104.325,"l":103.7205,"n":310,"o":103.77,"t":"2026-07-09T04:00:00Z","v":26984,"vw":104.161577},{"c":104.6739,"h":104.73,"l":103.97,"n":153,"o":104.28,"t":"2026-07-10T04:00:00Z","v":14246,"vw":104.463944},{"c":103.85,"h":104.355,"l":103.85,"n":315,"o":104.27,"t":"2026-07-13T04:00:00Z","v":19901,"vw":103.954928},{"c":104.3026,"h":104.346,"l":104.075,"n":106,"o":104.09,"t":"2026-07-14T04:00:00Z","v":8323,"vw":104.277986},{"c":104.5848,"h":104.79,"l":104.12,"n":145,"o":104.5,"t":"2026-07-15T04:00:00Z","v":8452,"vw":104.468483},{"c":103.9368,"h":104.525,"l":103.69,"n":96,"o":104.46,"t":"2026-07-16T04:00:00Z","v":5564,"vw":104.160204},{"c":102.95,"h":103.5399,"l":102.845,"n":140,"o":103.2934,"t":"2026-07-17T04:00:00Z","v":10292,"vw":103.320526},{"c":102.77,"h":103.44,"l":102.77,"n":134,"o":103.4,"t":"2026-07-20T04:00:00Z","v":9956,"vw":103.05285},{"c":103.7273,"h":103.74,"l":103.09,"n":114,"o":103.46,"t":"2026-07-21T04:00:00Z","v":4334,"vw":103.525843},{"c":103.6219,"h":103.94,"l":103.48,"n":114,"o":103.48,"t":"2026-07-22T04:00:00Z","v":5820,"vw":103.774311},{"c":102.2704,"h":102.63,"l":102.08,"n":127,"o":102.44,"t":"2026-07-23T04:00:00Z","v":6709,"vw":102.375379},{"c":102.2941,"h":102.95,"l":102.2,"n":93,"o":102.31,"t":"2026-07-24T04:00:00Z","v":4052,"vw":102.387717},{"c":102.3638,"h":103.1511,"l":101.99,"n":169,"o":103.14,"t":"2026-07-27T04:00:00Z","v":13223,"vw":102.418174},{"c":102.59,"h":102.85,"l":102.04,"n":113,"o":102.33,"t":"2026-07-28T04:00:00Z","v":9806,"vw":102.510321},{"c":101.0112,"h":102.42,"l":101.0112,"n":177,"o":102.4,"t":"2026-07-29T04:00:00Z","v":11700,"vw":102.084106},{"c":102.67,"h":102.79,"l":101.8533,"n":105,"o":101.9,"t":"2026-07-30T04:00:00Z","v":9171,"vw":102.49189},{"c":103.37,"h":103.45,"l":102.6734,"n":101,"o":103.24,"t":"2026-07-31T04:00:00Z","v":8897,"vw":103.073311},{"c":104.9591,"h":105.0826,"l":103.7,"n":355,"o":103.7,"t":"2026-08-03T04:00:00Z","v":52563,"vw":104.891467},{"c":106.82,"h":107.1001,"l":105.37,"n":176,"o":105.37,"t":"2026-08-04T04:00:00Z","v":16235,"vw":106.55442},{"c":106.61,"h":107.63,"l":106.61,"n":152,"o":107.54,"t":"2026-08-05T04:00:00Z","v":15853,"vw":107.019776},{"c":106.48,"h":106.96,"l":106.42,"n":142,"o":106.73,"t":"2026-08-06T04:00:00Z","v":16492,"vw":106.645944},{"c":107.2153,"h":107.2153,"l":106.745,"n":144,"o":106.86,"t":"2026-08-07T04:00:00Z","v":4931,"vw":107.013026},{"c":107.18,"h":107.4228,"l":107.1162,"n":168,"o":107.4,"t":"2026-08-10T04:00:00Z","v":8378,"vw":107.231249},{"c":106.8451,"h":107.255,"l":106.74,"n":132,"o":107.255,"t":"2026-08-11T04:00:00Z","v":3659,"vw":106.940091},{"c":107.1495,"h":107.3298,"l":107.1,"n":158,"o":107.3298,"t":"2026-08-12T04:00:00Z","v":11368,"vw":107.217058},{"c":107.87,"h":108.115,"l":107.6,"n":190,"o":107.6,"t":"2026-08-13T04:00:00Z","v":9591,"vw":107.779219},{"c":107.6677,"h":107.9913,"l":107.625,"n":81,"o":107.94,"t":"2026-08-14T04:00:00Z","v":7713,"vw":107.676067},{"c":107.2081,"h":107.66,"l":107.2,"n":105,"o":107.66,"t":"2026-08-17T04:00:00Z","v":6688,"vw":107.416231},{"c":106.47,"h":106.83,"l":106.47,"n":127,"o":106.83,"t":"2026-08-18T04:00:00Z","v":9543,"vw":106.682531},{"c":106.625,"h":106.9,"l":106.625,"n":87,"o":106.81,"t":"2026-08-19T04:00:00Z","v":4216,"vw":106.770372},{"c":105.7074,"h":106.36,"l":105.7074,"n":114,"o":106.19,"t":"2026-08-20T04:00:00Z","v":9398,"vw":106.1174},{"c":106.2142,"h":106.416,"l":106,"n":166,"o":106.23,"t":"2026-08-21T04:00:00Z","v":11209,"vw":106.202726},{"c":105.8694,"h":106.2461,"l":105.74,"n":142,"o":106.08,"t":"2026-08-24T04:00:00Z","v":15282,"vw":105.904723},{"c":106.2073,"h":106.3,"l":105.84,"n":121,"o":106.3,"t":"2026-08-25T04:00:00Z","v":8391,"vw":106.099335},{"c":106.16,"h":106.345,"l":105.9448,"n":113,"o":106,"t":"2026-08-26T04:00:00Z","v":9670,"vw":106.170389},{"c":106.93,"h":106.93,"l":106.5,"n":137,"o":106.62,"t":"2026-08-27T04:00:00Z","v":42496,"vw":106.849432},{"c":106.65,"h":107.445,"l":106.52,"n":129,"o":106.97,"t":"2026-08-28T04:00:00Z","v":17042,"vw":107.098738},{"c":106.35,"h":106.4,"l":106.015,"n":119,"o":106.28,"t":"2026-08-31T04:00:00Z","v":6717,"vw":106.222588},{"c":105.51,"h":105.765,"l":105.445,"n":121,"o":105.72,"t":"2026-09-01T04:00:00Z","v":7597,"vw":105.63306},{"c":105.97,"h":106.085,"l":105.5638,"n":117,"o":105.71,"t":"2026-09-02T04:00:00Z","v":13133,"vw":105.972553},{"c":107.14,"h":107.29,"l":106.4,"n":266,"o":106.4,"t":"2026-09-03T04:00:00Z","v":8694,"vw":107.098423},{"c":106.75,"h":107.02,"l":106.655,"n":101,"o":106.98,"t":"2026-09-04T04:00:00Z","v":9911,"vw":106.79967},{"c":106.19,"h":106.69,"l":106.19,"n":148,"o":106.69,"t":"2026-09-08T04:00:00Z","v":14101,"vw":106.430196},{"c":105.7,"h":105.86,"l":105.63,"n":99,"o":105.86,"t":"2026-09-09T04:00:00Z","v":4606,"vw":105.792112},{"c":105.04,"h":105.27,"l":104.9851,"n":129,"o":105.1984,"t":"2026-09-10T04:00:00Z","v":9198,"vw":105.14822},{"c":105.94,"h":106.17,"l":105.94,"n":84,"o":106.05,"t":"2026-09-11T04:00:00Z","v":5796,"vw":106.098168},{"c":105.42,"h":105.6644,"l":105.1,"n":188,"o":105.24,"t":"2026-09-14T04:00:00Z","v":15089,"vw":105.411283},{"c":104.6282,"h":105.05,"l":104.57,"n":131,"o":105.05,"t":"2026-09-15T04:00:00Z","v":7460,"vw":104.702231},{"c":104.221,"h":105.22,"l":104.1319,"n":144,"o":105.05,"t":"2026-09-16T04:00:00Z","v":7101,"vw":104.852039},{"c":105.48,"h":105.54,"l":105.1393,"n":230,"o":105.54,"t":"2026-09-17T04:00:00Z","v":9320,"vw":105.42224},{"c":105.5473,"h":105.6,"l":105.2199,"n":174,"o":105.6,"t":"2026-09-18T04:00:00Z","v":20434,"vw":105.422128},{"c":107.26,"h":107.3134,"l":106.15,"n":147,"o":106.15,"t":"2026-09-21T04:00:00Z","v":9035,"vw":106.642169},{"c":107.2923,"h":107.4,"l":107.1304,"n":148,"o":107.38,"t":"2026-09-22T04:00:00Z","v":10734,"vw":107.297782},{"c":106.43,"h":107.2,"l":106.4,"n":128,"o":107.2,"t":"2026-09-23T04:00:00Z","v":27224,"vw":106.575656},{"c":106.4437,"h":106.61,"l":105.87,"n":120,"o":105.87,"t":"2026-09-24T04:00:00Z","v":9130,"vw":106.352016},{"c":106.92,"h":106.98,"l":106.45,"n":136,"o":106.69,"t":"2026-09-25T04:00:00Z","v":12224,"vw":106.814824},{"c":106.09,"h":106.61,"l":105.9457,"n":142,"o":106.4,"t":"2026-09-28T04:00:00Z","v":7665,"vw":106.381244},{"c":105.99,"h":106.26,"l":105.69,"n":133,"o":106.26,"t":"2026-09-29T04:00:00Z","v":8319,"vw":105.919986},{"c":105.66,"h":106.57,"l":105.66,"n":133,"o":106.21,"t":"2026-09-30T04:00:00Z","v":8454,"vw":106.275567},{"c":105.98,"h":106.075,"l":105.36,"n":151,"o":105.93,"t":"2026-10-01T04:00:00Z","v":13021,"vw":105.704319},{"c":106.7394,"h":106.89,"l":106.54,"n":162,"o":106.67,"t":"2026-10-02T04:00:00Z","v":7172,"vw":106.741201},{"c":107.4407,"h":107.549,"l":107.141,"n":121,"o":107.15,"t":"2026-10-05T04:00:00Z","v":4831,"vw":107.332196},{"c":108.09,"h":108.335,"l":107.9,"n":301,"o":107.931,"t":"2026-10-06T04:00:00Z","v":19729,"vw":108.166617},{"c":107.79,"h":107.8793,"l":107.6701,"n":111,"o":107.75,"t":"2026-10-07T04:00:00Z","v":3688,"vw":107.795551},{"c":107.31,"h":107.52,"l":107.0408,"n":188,"o":107.41,"t":"2026-10-08T04:00:00Z","v":7223,"vw":107.313967},{"c":107.98,"h":108.09,"l":107.67,"n":92,"o":107.77,"t":"2026-10-09T04:00:00Z","v":222700,"vw":108.037582},{"c":107.92,"h":108.12,"l":107.82,"n":176,"o":108.02,"t":"2026-10-12T04:00:00Z","v":8477,"vw":107.986324},{"c":107.9,"h":107.9687,"l":107.72,"n":124,"o":107.87,"t":"2026-10-13T04:00:00Z","v":5276,"vw":107.848757},{"c":106.72,"h":107.69,"l":106.36,"n":175,"o":107.42,"t":"2026-10-14T04:00:00Z","v":8738,"vw":106.609867},{"c":107.0204,"h":107.115,"l":106.17,"n":145,"o":106.3,"t":"2026-10-15T04:00:00Z","v":6701,"vw":106.605355},{"c":105.7867,"h":107.0763,"l":105.65,"n":128,"o":106.861,"t":"2026-10-16T04:00:00Z","v":7297,"vw":106.208908},{"c":106.28,"h":106.6501,"l":106.18,"n":139,"o":106.2721,"t":"2026-10-19T04:00:00Z","v":8100,"vw":106.374188},{"c":106.51,"h":106.905,"l":105.97,"n":125,"o":106.09,"t":"2026-10-20T04:00:00Z","v":5384,"vw":106.43543},{"c":107.13,"h":107.33,"l":106.555,"n":162,"o":106.85,"t":"2026-10-21T04:00:00Z","v":9583,"vw":107.067373}],"volatilityBars":[{"c":106.26,"h":106.26,"l":106.15,"n":13,"o":106.15,"t":"2026-09-21T13:30:00Z","v":2375,"vw":106.155284},{"c":106.31,"h":106.31,"l":106.31,"n":6,"o":106.31,"t":"2026-09-21T13:45:00Z","v":1600,"vw":106.31},{"c":106.65,"h":106.65,"l":106.65,"n":1,"o":106.65,"t":"2026-09-21T14:30:00Z","v":100,"vw":106.65},{"c":106.7156,"h":106.7156,"l":106.7156,"n":2,"o":106.7156,"t":"2026-09-21T15:30:00Z","v":281,"vw":106.7156},{"c":106.98,"h":106.98,"l":106.98,"n":4,"o":106.98,"t":"2026-09-21T16:15:00Z","v":300,"vw":106.98},{"c":107.075,"h":107.075,"l":107.075,"n":1,"o":107.075,"t":"2026-09-21T16:30:00Z","v":187,"vw":107.075},{"c":107.08,"h":107.09,"l":107.06,"n":7,"o":107.09,"t":"2026-09-21T17:00:00Z","v":1100,"vw":107.079091},{"c":107.11,"h":107.11,"l":107.09,"n":2,"o":107.09,"t":"2026-09-21T17:15:00Z","v":438,"vw":107.096758},{"c":107.19,"h":107.19,"l":107.19,"n":1,"o":107.19,"t":"2026-09-21T18:00:00Z","v":130,"vw":107.19},{"c":107.28,"h":107.28,"l":107.245,"n":2,"o":107.245,"t":"2026-09-21T18:15:00Z","v":265,"vw":107.258208},{"c":107.3134,"h":107.3134,"l":107.3134,"n":1,"o":107.3134,"t":"2026-09-21T19:00:00Z","v":108,"vw":107.3134},{"c":107.3,"h":107.3,"l":107.3,"n":3,"o":107.3,"t":"2026-09-21T19:45:00Z","v":459,"vw":107.3},{"c":107.26,"h":107.26,"l":107.26,"n":3,"o":107.26,"t":"2026-09-21T20:00:00Z","v":295,"vw":107.26},{"c":107.38,"h":107.38,"l":107.38,"n":7,"o":107.38,"t":"2026-09-22T13:30:00Z","v":355,"vw":107.38},{"c":107.29,"h":107.4,"l":107.29,"n":10,"o":107.34,"t":"2026-09-22T13:45:00Z","v":2109,"vw":107.352688},{"c":107.35,"h":107.35,"l":107.35,"n":2,"o":107.35,"t":"2026-09-22T14:00:00Z","v":250,"vw":107.35},{"c":107.279,"h":107.279,"l":107.279,"n":1,"o":107.279,"t":"2026-09-22T14:15:00Z","v":122,"vw":107.279},{"c":107.35,"h":107.35,"l":107.27,"n":8,"o":107.27,"t":"2026-09-22T14:30:00Z","v":1033,"vw":107.299726},{"c":107.2732,"h":107.2732,"l":107.2732,"n":1,"o":107.2732,"t":"2026-09-22T14:45:00Z","v":745,"vw":107.2732},{"c":107.2064,"h":107.2064,"l":107.2064,"n":1,"o":107.2064,"t":"2026-09-22T15:00:00Z","v":828,"vw":107.2064},{"c":107.15,"h":107.15,"l":107.1304,"n":3,"o":107.1304,"t":"2026-09-22T15:30:00Z","v":466,"vw":107.1451},{"c":107.2,"h":107.2,"l":107.2,"n":1,"o":107.2,"t":"2026-09-22T16:15:00Z","v":112,"vw":107.2},{"c":107.28,"h":107.3,"l":107.28,"n":2,"o":107.3,"t":"2026-09-22T17:00:00Z","v":710,"vw":107.283803},{"c":107.2399,"h":107.2399,"l":107.23,"n":11,"o":107.23,"t":"2026-09-22T17:30:00Z","v":933,"vw":107.23495},{"c":107.34,"h":107.34,"l":107.34,"n":2,"o":107.34,"t":"2026-09-22T17:45:00Z","v":300,"vw":107.34},{"c":107.345,"h":107.345,"l":107.345,"n":3,"o":107.345,"t":"2026-09-22T18:15:00Z","v":467,"vw":107.345},{"c":107.3281,"h":107.3281,"l":107.3281,"n":1,"o":107.3281,"t":"2026-09-22T18:30:00Z","v":186,"vw":107.3281},{"c":107.34,"h":107.34,"l":107.34,"n":1,"o":107.34,"t":"2026-09-22T18:45:00Z","v":484,"vw":107.34},{"c":107.37,"h":107.37,"l":107.3571,"n":2,"o":107.3571,"t":"2026-09-22T19:15:00Z","v":300,"vw":107.3614},{"c":107.2,"h":107.2,"l":107.2,"n":11,"o":107.2,"t":"2026-09-23T13:30:00Z","v":130,"vw":107.2},{"c":106.635,"h":106.635,"l":106.635,"n":1,"o":106.635,"t":"2026-09-23T14:15:00Z","v":350,"vw":106.635},{"c":106.81,"h":106.81,"l":106.8,"n":4,"o":106.8,"t":"2026-09-23T14:45:00Z","v":346,"vw":106.806667},{"c":106.7282,"h":106.7282,"l":106.7282,"n":1,"o":106.7282,"t":"2026-09-23T15:00:00Z","v":475,"vw":106.7282},{"c":106.655,"h":106.655,"l":106.655,"n":1,"o":106.655,"t":"2026-09-23T15:30:00Z","v":115,"vw":106.655},{"c":106.57,"h":106.57,"l":106.57,"n":2,"o":106.57,"t":"2026-09-23T16:00:00Z","v":22604,"vw":106.57},{"c":106.59,"h":106.59,"l":106.58,"n":2,"o":106.58,"t":"2026-09-23T16:30:00Z","v":371,"vw":106.583801},{"c":106.5405,"h":106.5405,"l":106.54,"n":4,"o":106.54,"t":"2026-09-23T17:45:00Z","v":355,"vw":106.540167},{"c":106.545,"h":106.545,"l":106.545,"n":1,"o":106.545,"t":"2026-09-23T18:15:00Z","v":356,"vw":106.545},{"c":106.445,"h":106.445,"l":106.445,"n":2,"o":106.445,"t":"2026-09-23T19:15:00Z","v":209,"vw":106.445},{"c":106.4,"h":106.4319,"l":106.4,"n":13,"o":106.4319,"t":"2026-09-23T19:45:00Z","v":350,"vw":106.416186},{"c":106.43,"h":106.43,"l":106.43,"n":4,"o":106.43,"t":"2026-09-23T20:00:00Z","v":286,"vw":106.43},{"c":105.87,"h":105.87,"l":105.87,"n":7,"o":105.87,"t":"2026-09-24T13:30:00Z","v":386,"vw":105.87},{"c":106.028,"h":106.028,"l":106.028,"n":2,"o":106.028,"t":"2026-09-24T13:45:00Z","v":128,"vw":106.028},{"c":106.19,"h":106.24,"l":106.17,"n":5,"o":106.24,"t":"2026-09-24T14:15:00Z","v":741,"vw":106.200932},{"c":106.01,"h":106.01,"l":106.01,"n":2,"o":106.01,"t":"2026-09-24T16:15:00Z","v":183,"vw":106.01},{"c":106.6099,"h":106.61,"l":106.6099,"n":3,"o":106.61,"t":"2026-09-24T16:30:00Z","v":436,"vw":106.60995},{"c":106.2763,"h":106.2763,"l":106.2763,"n":1,"o":106.2763,"t":"2026-09-24T17:45:00Z","v":125,"vw":106.2763},{"c":106.21,"h":106.21,"l":106.21,"n":1,"o":106.21,"t":"2026-09-24T18:00:00Z","v":1508,"vw":106.21},{"c":106.51,"h":106.51,"l":106.37,"n":4,"o":106.37,"t":"2026-09-24T18:15:00Z","v":533,"vw":106.478378},{"c":106.45,"h":106.46,"l":106.45,"n":5,"o":106.46,"t":"2026-09-24T19:30:00Z","v":3219,"vw":106.457512},{"c":106.45,"h":106.45,"l":106.44,"n":4,"o":106.44,"t":"2026-09-24T19:45:00Z","v":975,"vw":106.445},{"c":106.69,"h":106.69,"l":106.69,"n":9,"o":106.69,"t":"2026-09-25T13:30:00Z","v":390,"vw":106.69},{"c":106.7999,"h":106.7999,"l":106.76,"n":6,"o":106.78,"t":"2026-09-25T13:45:00Z","v":535,"vw":106.77996},{"c":106.45,"h":106.45,"l":106.45,"n":1,"o":106.45,"t":"2026-09-25T14:30:00Z","v":250,"vw":106.45},{"c":106.585,"h":106.585,"l":106.585,"n":1,"o":106.585,"t":"2026-09-25T14:45:00Z","v":100,"vw":106.585},{"c":106.6099,"h":106.6099,"l":106.6099,"n":1,"o":106.6099,"t":"2026-09-25T15:45:00Z","v":556,"vw":106.6099},{"c":106.755,"h":106.76,"l":106.75,"n":16,"o":106.76,"t":"2026-09-25T16:00:00Z","v":2877,"vw":106.753787},{"c":106.9008,"h":106.98,"l":106.8978,"n":7,"o":106.97,"t":"2026-09-25T16:30:00Z","v":1555,"vw":106.927257},{"c":106.915,"h":106.915,"l":106.915,"n":1,"o":106.915,"t":"2026-09-25T16:45:00Z","v":105,"vw":106.915},{"c":106.93,"h":106.93,"l":106.93,"n":1,"o":106.93,"t":"2026-09-25T17:15:00Z","v":255,"vw":106.93},{"c":106.8901,"h":106.8901,"l":106.8901,"n":1,"o":106.8901,"t":"2026-09-25T18:30:00Z","v":300,"vw":106.8901},{"c":106.88,"h":106.88,"l":106.88,"n":1,"o":106.88,"t":"2026-09-25T19:00:00Z","v":2466,"vw":106.88},{"c":106.865,"h":106.865,"l":106.865,"n":1,"o":106.865,"t":"2026-09-25T19:15:00Z","v":300,"vw":106.865},{"c":106.78,"h":106.78,"l":106.78,"n":8,"o":106.78,"t":"2026-09-25T19:30:00Z","v":749,"vw":106.78},{"c":106.97,"h":106.97,"l":106.97,"n":3,"o":106.97,"t":"2026-09-25T19:45:00Z","v":133,"vw":106.97},{"c":106.92,"h":106.92,"l":106.92,"n":3,"o":106.92,"t":"2026-09-25T20:00:00Z","v":552,"vw":106.92},{"c":106.37,"h":106.4,"l":106.37,"n":3,"o":106.4,"t":"2026-09-28T13:45:00Z","v":312,"vw":106.38},{"c":106.37,"h":106.37,"l":106.37,"n":1,"o":106.37,"t":"2026-09-28T14:15:00Z","v":123,"vw":106.37},{"c":105.9457,"h":105.9457,"l":105.9457,"n":1,"o":105.9457,"t":"2026-09-28T14:45:00Z","v":288,"vw":105.9457},{"c":105.99,"h":105.99,"l":105.99,"n":3,"o":105.99,"t":"2026-09-28T15:15:00Z","v":234,"vw":105.99},{"c":106.59,"h":106.61,"l":106.205,"n":6,"o":106.205,"t":"2026-09-28T16:15:00Z","v":1502,"vw":106.351988},{"c":106.54,"h":106.54,"l":106.54,"n":1,"o":106.54,"t":"2026-09-28T16:30:00Z","v":140,"vw":106.54},{"c":106.6,"h":106.6,"l":106.53,"n":10,"o":106.53,"t":"2026-09-28T17:00:00Z","v":2237,"vw":106.536143},{"c":106.3478,"h":106.3478,"l":106.3478,"n":2,"o":106.3478,"t":"2026-09-28T18:00:00Z","v":423,"vw":106.3478},{"c":106.125,"h":106.125,"l":106.125,"n":1,"o":106.125,"t":"2026-09-28T19:30:00Z","v":110,"vw":106.125},{"c":106.09,"h":106.1,"l":106.09,"n":4,"o":106.1,"t":"2026-09-28T19:45:00Z","v":235,"vw":106.09485},{"c":106.26,"h":106.26,"l":106.26,"n":10,"o":106.26,"t":"2026-09-29T13:30:00Z","v":280,"vw":106.26},{"c":106.01,"h":106.03,"l":106.01,"n":3,"o":106.03,"t":"2026-09-29T14:00:00Z","v":765,"vw":106.02498},{"c":106.0807,"h":106.0807,"l":106.0807,"n":1,"o":106.0807,"t":"2026-09-29T14:15:00Z","v":100,"vw":106.0807},{"c":105.945,"h":105.945,"l":105.945,"n":1,"o":105.945,"t":"2026-09-29T15:00:00Z","v":560,"vw":105.945},{"c":105.89,"h":105.89,"l":105.89,"n":3,"o":105.89,"t":"2026-09-29T15:45:00Z","v":235,"vw":105.89},{"c":105.77,"h":105.785,"l":105.77,"n":3,"o":105.785,"t":"2026-09-29T16:00:00Z","v":247,"vw":105.776122},{"c":105.76,"h":105.76,"l":105.76,"n":1,"o":105.76,"t":"2026-09-29T16:15:00Z","v":150,"vw":105.76},{"c":105.7,"h":105.78,"l":105.7,"n":4,"o":105.78,"t":"2026-09-29T16:30:00Z","v":755,"vw":105.737934},{"c":105.69,"h":105.69,"l":105.69,"n":2,"o":105.69,"t":"2026-09-29T17:15:00Z","v":319,"vw":105.69},{"c":105.84,"h":105.84,"l":105.805,"n":3,"o":105.805,"t":"2026-09-29T18:00:00Z","v":568,"vw":105.828169},{"c":105.8506,"h":105.8506,"l":105.85,"n":2,"o":105.85,"t":"2026-09-29T18:30:00Z","v":200,"vw":105.8503},{"c":105.97,"h":105.97,"l":105.97,"n":3,"o":105.97,"t":"2026-09-29T18:45:00Z","v":267,"vw":105.97},{"c":105.9942,"h":105.9953,"l":105.9942,"n":3,"o":105.9953,"t":"2026-09-29T19:00:00Z","v":557,"vw":105.99443},{"c":105.95,"h":105.99,"l":105.95,"n":5,"o":105.99,"t":"2026-09-29T19:15:00Z","v":1118,"vw":105.982021},{"c":105.94,"h":105.94,"l":105.94,"n":5,"o":105.94,"t":"2026-09-29T19:45:00Z","v":679,"vw":105.94},{"c":105.99,"h":105.99,"l":105.99,"n":5,"o":105.99,"t":"2026-09-29T20:00:00Z","v":163,"vw":105.99},{"c":106.21,"h":106.21,"l":106.21,"n":7,"o":106.21,"t":"2026-09-30T13:30:00Z","v":2099,"vw":106.21},{"c":106.4,"h":106.4,"l":106.4,"n":1,"o":106.4,"t":"2026-09-30T13:45:00Z","v":364,"vw":106.4},{"c":106.53,"h":106.57,"l":106.5,"n":5,"o":106.5,"t":"2026-09-30T14:00:00Z","v":716,"vw":106.554134},{"c":106.51,"h":106.51,"l":106.51,"n":2,"o":106.51,"t":"2026-09-30T14:45:00Z","v":200,"vw":106.51},{"c":106.49,"h":106.49,"l":106.49,"n":1,"o":106.49,"t":"2026-09-30T15:15:00Z","v":358,"vw":106.49},{"c":106.44,"h":106.44,"l":106.44,"n":1,"o":106.44,"t":"2026-09-30T16:45:00Z","v":565,"vw":106.44},{"c":106.35,"h":106.35,"l":106.35,"n":1,"o":106.35,"t":"2026-09-30T17:30:00Z","v":140,"vw":106.35},{"c":106.275,"h":106.275,"l":106.27,"n":6,"o":106.27,"t":"2026-09-30T18:15:00Z","v":1516,"vw":106.2725},{"c":106.305,"h":106.305,"l":106.305,"n":1,"o":106.305,"t":"2026-09-30T18:30:00Z","v":140,"vw":106.305},{"c":106.3096,"h":106.3096,"l":106.3096,"n":1,"o":106.3096,"t":"2026-09-30T19:00:00Z","v":125,"vw":106.3096},{"c":105.74,"h":106.06,"l":105.74,"n":12,"o":106.06,"t":"2026-09-30T19:45:00Z","v":363,"vw":105.899204},{"c":105.66,"h":105.66,"l":105.66,"n":3,"o":105.66,"t":"2026-09-30T20:00:00Z","v":430,"vw":105.66},{"c":105.93,"h":105.93,"l":105.93,"n":7,"o":105.93,"t":"2026-10-01T13:30:00Z","v":324,"vw":105.93},{"c":105.4579,"h":105.49,"l":105.4579,"n":6,"o":105.49,"t":"2026-10-01T14:15:00Z","v":903,"vw":105.47337},{"c":105.551,"h":105.63,"l":105.551,"n":4,"o":105.63,"t":"2026-10-01T14:30:00Z","v":1359,"vw":105.562863},{"c":105.36,"h":105.36,"l":105.36,"n":1,"o":105.36,"t":"2026-10-01T15:00:00Z","v":288,"vw":105.36},{"c":105.48,"h":105.545,"l":105.48,"n":4,"o":105.545,"t":"2026-10-01T15:15:00Z","v":511,"vw":105.527677},{"c":105.465,"h":105.47,"l":105.465,"n":2,"o":105.47,"t":"2026-10-01T16:00:00Z","v":200,"vw":105.4675},{"c":105.59,"h":105.59,"l":105.59,"n":2,"o":105.59,"t":"2026-10-01T16:15:00Z","v":147,"vw":105.59},{"c":105.5,"h":105.65,"l":105.5,"n":7,"o":105.65,"t":"2026-10-01T16:45:00Z","v":2978,"vw":105.565161},{"c":105.51,"h":105.51,"l":105.5,"n":3,"o":105.5,"t":"2026-10-01T17:00:00Z","v":393,"vw":105.503181},{"c":105.97,"h":105.97,"l":105.97,"n":12,"o":105.97,"t":"2026-10-01T17:30:00Z","v":2305,"vw":105.97},{"c":106.075,"h":106.075,"l":106.075,"n":1,"o":106.075,"t":"2026-10-01T17:45:00Z","v":388,"vw":106.075},{"c":105.76,"h":105.793,"l":105.76,"n":5,"o":105.793,"t":"2026-10-01T18:00:00Z","v":995,"vw":105.767205},{"c":106.0419,"h":106.0419,"l":106.0026,"n":2,"o":106.0026,"t":"2026-10-01T19:00:00Z","v":340,"vw":106.018782},{"c":106.03,"h":106.03,"l":106.03,"n":2,"o":106.03,"t":"2026-10-01T19:15:00Z","v":103,"vw":106.03},{"c":105.91,"h":105.91,"l":105.91,"n":6,"o":105.91,"t":"2026-10-01T19:45:00Z","v":346,"vw":105.91},{"c":105.98,"h":105.98,"l":105.98,"n":5,"o":105.98,"t":"2026-10-01T20:00:00Z","v":319,"vw":105.98},{"c":106.85,"h":106.89,"l":106.67,"n":16,"o":106.67,"t":"2026-10-02T13:30:00Z","v":1403,"vw":106.782745},{"c":106.54,"h":106.545,"l":106.54,"n":4,"o":106.545,"t":"2026-10-02T15:15:00Z","v":365,"vw":106.542177},{"c":106.725,"h":106.725,"l":106.725,"n":2,"o":106.725,"t":"2026-10-02T15:30:00Z","v":839,"vw":106.725},{"c":106.7799,"h":106.7799,"l":106.73,"n":2,"o":106.73,"t":"2026-10-02T16:00:00Z","v":591,"vw":106.771457},{"c":106.74,"h":106.74,"l":106.74,"n":3,"o":106.74,"t":"2026-10-02T16:15:00Z","v":165,"vw":106.74},{"c":106.705,"h":106.705,"l":106.6905,"n":4,"o":106.6905,"t":"2026-10-02T18:45:00Z","v":805,"vw":106.696624},{"c":106.7899,"h":106.7899,"l":106.7899,"n":3,"o":106.7899,"t":"2026-10-02T19:30:00Z","v":218,"vw":106.7899},{"c":106.74,"h":106.77,"l":106.74,"n":6,"o":106.77,"t":"2026-10-02T19:45:00Z","v":1177,"vw":106.763801},{"c":107.25,"h":107.25,"l":107.15,"n":6,"o":107.15,"t":"2026-10-05T14:30:00Z","v":877,"vw":107.225456},{"c":107.21,"h":107.21,"l":107.141,"n":3,"o":107.1414,"t":"2026-10-05T15:00:00Z","v":600,"vw":107.164133},{"c":107.19,"h":107.19,"l":107.19,"n":1,"o":107.19,"t":"2026-10-05T15:30:00Z","v":396,"vw":107.19},{"c":107.49,"h":107.49,"l":107.41,"n":2,"o":107.41,"t":"2026-10-05T16:30:00Z","v":258,"vw":107.441008},{"c":107.465,"h":107.465,"l":107.465,"n":1,"o":107.465,"t":"2026-10-05T16:45:00Z","v":100,"vw":107.465},{"c":107.549,"h":107.549,"l":107.51,"n":6,"o":107.51,"t":"2026-10-05T17:45:00Z","v":509,"vw":107.535505},{"c":107.46,"h":107.46,"l":107.46,"n":1,"o":107.46,"t":"2026-10-05T18:00:00Z","v":1038,"vw":107.46},{"c":107.511,"h":107.511,"l":107.511,"n":1,"o":107.511,"t":"2026-10-05T18:30:00Z","v":100,"vw":107.511},{"c":107.9,"h":107.931,"l":107.9,"n":10,"o":107.931,"t":"2026-10-06T13:30:00Z","v":979,"vw":107.916778},{"c":108.22,"h":108.22,"l":108.22,"n":2,"o":108.22,"t":"2026-10-06T14:00:00Z","v":316,"vw":108.22},{"c":108.158,"h":108.22,"l":108.158,"n":4,"o":108.22,"t":"2026-10-06T14:15:00Z","v":301,"vw":108.199333},{"c":108.3305,"h":108.335,"l":108.3,"n":13,"o":108.3,"t":"2026-10-06T16:15:00Z","v":1542,"vw":108.317213},{"c":108.17,"h":108.17,"l":108.17,"n":2,"o":108.17,"t":"2026-10-06T18:45:00Z","v":180,"vw":108.17},{"c":108.228,"h":108.228,"l":108.18,"n":6,"o":108.18,"t":"2026-10-06T19:00:00Z","v":638,"vw":108.205698},{"c":108.15,"h":108.23,"l":108.15,"n":49,"o":108.205,"t":"2026-10-06T19:15:00Z","v":4000,"vw":108.183159},{"c":108.15,"h":108.205,"l":108.14,"n":72,"o":108.17,"t":"2026-10-06T19:30:00Z","v":7684,"vw":108.171125},{"c":108.1299,"h":108.14,"l":108.09,"n":22,"o":108.14,"t":"2026-10-06T19:45:00Z","v":2402,"vw":108.112401},{"c":108.09,"h":108.09,"l":108.09,"n":3,"o":108.09,"t":"2026-10-06T20:00:00Z","v":357,"vw":108.09},{"c":107.75,"h":107.75,"l":107.75,"n":4,"o":107.75,"t":"2026-10-07T13:30:00Z","v":190,"vw":107.75},{"c":107.6701,"h":107.6701,"l":107.6701,"n":1,"o":107.6701,"t":"2026-10-07T16:45:00Z","v":200,"vw":107.6701},{"c":107.73,"h":107.73,"l":107.73,"n":3,"o":107.73,"t":"2026-10-07T17:00:00Z","v":274,"vw":107.73},{"c":107.8793,"h":107.8793,"l":107.8793,"n":1,"o":107.8793,"t":"2026-10-07T17:15:00Z","v":192,"vw":107.8793},{"c":107.7901,"h":107.8101,"l":107.79,"n":5,"o":107.81,"t":"2026-10-07T17:45:00Z","v":673,"vw":107.799483},{"c":107.835,"h":107.8599,"l":107.835,"n":2,"o":107.8599,"t":"2026-10-07T18:15:00Z","v":426,"vw":107.854055},{"c":107.79,"h":107.79,"l":107.79,"n":1,"o":107.79,"t":"2026-10-07T19:15:00Z","v":300,"vw":107.79},{"c":107.79,"h":107.804,"l":107.79,"n":2,"o":107.804,"t":"2026-10-07T19:30:00Z","v":272,"vw":107.797206},{"c":107.79,"h":107.79,"l":107.79,"n":5,"o":107.79,"t":"2026-10-07T20:00:00Z","v":104,"vw":107.79},{"c":107.41,"h":107.41,"l":107.41,"n":6,"o":107.41,"t":"2026-10-08T13:30:00Z","v":1497,"vw":107.41},{"c":107.5,"h":107.5,"l":107.5,"n":3,"o":107.5,"t":"2026-10-08T14:00:00Z","v":173,"vw":107.5},{"c":107.52,"h":107.52,"l":107.52,"n":4,"o":107.52,"t":"2026-10-08T16:15:00Z","v":381,"vw":107.52},{"c":107.24,"h":107.24,"l":107.24,"n":3,"o":107.24,"t":"2026-10-08T16:45:00Z","v":102,"vw":107.24},{"c":107.14,"h":107.14,"l":107.09,"n":3,"o":107.09,"t":"2026-10-08T17:00:00Z","v":230,"vw":107.115},{"c":107.0408,"h":107.0408,"l":107.0408,"n":1,"o":107.0408,"t":"2026-10-08T18:00:00Z","v":202,"vw":107.0408},{"c":107.2332,"h":107.2332,"l":107.2332,"n":1,"o":107.2332,"t":"2026-10-08T18:30:00Z","v":304,"vw":107.2332},{"c":107.24,"h":107.24,"l":107.24,"n":6,"o":107.24,"t":"2026-10-08T18:45:00Z","v":314,"vw":107.24},{"c":107.2034,"h":107.2034,"l":107.2034,"n":1,"o":107.2034,"t":"2026-10-08T19:00:00Z","v":122,"vw":107.2034},{"c":107.32,"h":107.32,"l":107.19,"n":11,"o":107.19,"t":"2026-10-08T19:15:00Z","v":886,"vw":107.251091},{"c":107.235,"h":107.235,"l":107.235,"n":2,"o":107.235,"t":"2026-10-08T19:30:00Z","v":153,"vw":107.235},{"c":107.295,"h":107.3,"l":107.295,"n":13,"o":107.3,"t":"2026-10-08T19:45:00Z","v":674,"vw":107.298552},{"c":107.31,"h":107.31,"l":107.31,"n":5,"o":107.31,"t":"2026-10-08T20:00:00Z","v":393,"vw":107.31},{"c":107.77,"h":107.77,"l":107.77,"n":2,"o":107.77,"t":"2026-10-09T13:30:00Z","v":223,"vw":107.77},{"c":107.67,"h":107.67,"l":107.67,"n":2,"o":107.67,"t":"2026-10-09T14:30:00Z","v":2685,"vw":107.67},{"c":107.795,"h":107.795,"l":107.795,"n":2,"o":107.795,"t":"2026-10-09T15:00:00Z","v":160,"vw":107.795},{"c":107.88,"h":107.88,"l":107.88,"n":2,"o":107.88,"t":"2026-10-09T16:00:00Z","v":200,"vw":107.88},{"c":107.91,"h":107.91,"l":107.91,"n":1,"o":107.91,"t":"2026-10-09T16:15:00Z","v":202,"vw":107.91},{"c":107.91,"h":107.91,"l":107.91,"n":3,"o":107.91,"t":"2026-10-09T17:15:00Z","v":240,"vw":107.91},{"c":107.9801,"h":107.9801,"l":107.9801,"n":1,"o":107.9801,"t":"2026-10-09T18:15:00Z","v":185,"vw":107.9801},{"c":108.04,"h":108.05,"l":108.04,"n":3,"o":108.04,"t":"2026-10-09T18:30:00Z","v":217142,"vw":108.042957},{"c":108.065,"h":108.065,"l":108.065,"n":1,"o":108.065,"t":"2026-10-09T19:00:00Z","v":203,"vw":108.065},{"c":108.09,"h":108.09,"l":108.09,"n":1,"o":108.09,"t":"2026-10-09T19:15:00Z","v":100,"vw":108.09},{"c":108.07,"h":108.07,"l":108.07,"n":1,"o":108.07,"t":"2026-10-09T19:30:00Z","v":126,"vw":108.07},{"c":108,"h":108,"l":108,"n":2,"o":108,"t":"2026-10-09T19:45:00Z","v":176,"vw":108},{"c":107.98,"h":107.98,"l":107.98,"n":3,"o":107.98,"t":"2026-10-09T20:00:00Z","v":203,"vw":107.98},{"c":108.01,"h":108.01,"l":108.01,"n":2,"o":108.01,"t":"2026-10-12T12:15:00Z","v":496,"vw":108.01},{"c":108.02,"h":108.02,"l":108.02,"n":9,"o":108.02,"t":"2026-10-12T13:30:00Z","v":795,"vw":108.02},{"c":108.1,"h":108.12,"l":108.1,"n":4,"o":108.12,"t":"2026-10-12T13:45:00Z","v":537,"vw":108.113203},{"c":108.05,"h":108.05,"l":108.05,"n":3,"o":108.05,"t":"2026-10-12T14:00:00Z","v":257,"vw":108.05},{"c":107.975,"h":107.975,"l":107.975,"n":1,"o":107.975,"t":"2026-10-12T15:00:00Z","v":150,"vw":107.975},{"c":108.042,"h":108.05,"l":108.04,"n":14,"o":108.04,"t":"2026-10-12T16:00:00Z","v":1349,"vw":108.041193},{"c":107.82,"h":107.82,"l":107.82,"n":5,"o":107.82,"t":"2026-10-12T19:15:00Z","v":420,"vw":107.82},{"c":107.97,"h":107.97,"l":107.91,"n":53,"o":107.9141,"t":"2026-10-12T19:45:00Z","v":2558,"vw":107.933603},{"c":107.92,"h":107.92,"l":107.92,"n":3,"o":107.92,"t":"2026-10-12T20:00:00Z","v":143,"vw":107.92},{"c":107.87,"h":107.87,"l":107.87,"n":2,"o":107.87,"t":"2026-10-13T13:30:00Z","v":229,"vw":107.87},{"c":107.9,"h":107.9,"l":107.861,"n":4,"o":107.861,"t":"2026-10-13T14:15:00Z","v":700,"vw":107.8805},{"c":107.72,"h":107.81,"l":107.72,"n":4,"o":107.81,"t":"2026-10-13T15:15:00Z","v":398,"vw":107.765481},{"c":107.79,"h":107.79,"l":107.79,"n":1,"o":107.79,"t":"2026-10-13T16:00:00Z","v":100,"vw":107.79},{"c":107.7708,"h":107.7708,"l":107.7708,"n":1,"o":107.7708,"t":"2026-10-13T16:15:00Z","v":100,"vw":107.7708},{"c":107.84,"h":107.86,"l":107.84,"n":5,"o":107.86,"t":"2026-10-13T16:45:00Z","v":436,"vw":107.854861},{"c":107.762,"h":107.762,"l":107.762,"n":1,"o":107.762,"t":"2026-10-13T17:00:00Z","v":100,"vw":107.762},{"c":107.79,"h":107.79,"l":107.79,"n":2,"o":107.79,"t":"2026-10-13T17:15:00Z","v":174,"vw":107.79},{"c":107.83,"h":107.83,"l":107.83,"n":1,"o":107.83,"t":"2026-10-13T17:30:00Z","v":252,"vw":107.83},{"c":107.88,"h":107.88,"l":107.88,"n":1,"o":107.88,"t":"2026-10-13T18:15:00Z","v":122,"vw":107.88},{"c":107.825,"h":107.825,"l":107.81,"n":2,"o":107.81,"t":"2026-10-13T18:45:00Z","v":311,"vw":107.815402},{"c":107.9687,"h":107.9687,"l":107.9687,"n":2,"o":107.9687,"t":"2026-10-13T19:15:00Z","v":253,"vw":107.9687},{"c":107.9,"h":107.9,"l":107.87,"n":10,"o":107.87,"t":"2026-10-13T19:45:00Z","v":475,"vw":107.884496},{"c":108,"h":108,"l":107.9,"n":11,"o":107.9,"t":"2026-10-14T08:45:00Z","v":845,"vw":107.95},{"c":107.69,"h":107.69,"l":107.42,"n":7,"o":107.42,"t":"2026-10-14T13:30:00Z","v":589,"vw":107.501058},{"c":107.21,"h":107.21,"l":107.13,"n":2,"o":107.13,"t":"2026-10-14T14:15:00Z","v":251,"vw":107.161873},{"c":106.865,"h":106.88,"l":106.865,"n":6,"o":106.88,"t":"2026-10-14T16:00:00Z","v":591,"vw":106.875},{"c":106.73,"h":106.73,"l":106.73,"n":2,"o":106.73,"t":"2026-10-14T16:30:00Z","v":133,"vw":106.73},{"c":106.5,"h":106.5,"l":106.5,"n":1,"o":106.5,"t":"2026-10-14T18:00:00Z","v":187,"vw":106.5},{"c":106.49,"h":106.49,"l":106.49,"n":1,"o":106.49,"t":"2026-10-14T18:15:00Z","v":159,"vw":106.49},{"c":106.4,"h":106.4,"l":106.375,"n":8,"o":106.4,"t":"2026-10-14T18:30:00Z","v":700,"vw":106.393994},{"c":106.42,"h":106.45,"l":106.36,"n":15,"o":106.4,"t":"2026-10-14T19:00:00Z","v":2954,"vw":106.408237},{"c":106.53,"h":106.53,"l":106.53,"n":2,"o":106.53,"t":"2026-10-14T19:30:00Z","v":479,"vw":106.53},{"c":106.72,"h":106.72,"l":106.72,"n":5,"o":106.72,"t":"2026-10-14T20:00:00Z","v":157,"vw":106.72},{"c":106.55,"h":106.55,"l":106.55,"n":1,"o":106.55,"t":"2026-10-14T22:30:00Z","v":100,"vw":106.55},{"c":106.3,"h":106.3,"l":106.3,"n":2,"o":106.3,"t":"2026-10-15T13:30:00Z","v":242,"vw":106.3},{"c":106.17,"h":106.17,"l":106.17,"n":1,"o":106.17,"t":"2026-10-15T13:45:00Z","v":141,"vw":106.17},{"c":106.285,"h":106.285,"l":106.26,"n":4,"o":106.26,"t":"2026-10-15T14:00:00Z","v":621,"vw":106.278418},{"c":106.4901,"h":106.535,"l":106.4901,"n":2,"o":106.535,"t":"2026-10-15T14:45:00Z","v":1804,"vw":106.500056},{"c":106.7,"h":106.7,"l":106.69,"n":2,"o":106.69,"t":"2026-10-15T16:00:00Z","v":200,"vw":106.695},{"c":106.71,"h":106.71,"l":106.7,"n":11,"o":106.7,"t":"2026-10-15T16:45:00Z","v":850,"vw":106.705455},{"c":106.72,"h":106.72,"l":106.72,"n":1,"o":106.72,"t":"2026-10-15T17:00:00Z","v":457,"vw":106.72},{"c":106.755,"h":106.755,"l":106.755,"n":1,"o":106.755,"t":"2026-10-15T18:45:00Z","v":350,"vw":106.755},{"c":106.88,"h":106.88,"l":106.88,"n":1,"o":106.88,"t":"2026-10-15T19:00:00Z","v":100,"vw":106.88},{"c":107.115,"h":107.115,"l":107.05,"n":5,"o":107.05,"t":"2026-10-15T19:15:00Z","v":594,"vw":107.091278},{"c":106.95,"h":106.95,"l":106.95,"n":3,"o":106.95,"t":"2026-10-15T19:45:00Z","v":102,"vw":106.95},{"c":106.861,"h":106.861,"l":106.861,"n":1,"o":106.861,"t":"2026-10-16T13:45:00Z","v":121,"vw":106.861},{"c":106.81,"h":106.82,"l":106.81,"n":3,"o":106.82,"t":"2026-10-16T14:00:00Z","v":309,"vw":106.816472},{"c":106.895,"h":106.895,"l":106.895,"n":1,"o":106.895,"t":"2026-10-16T14:15:00Z","v":100,"vw":106.895},{"c":107.07,"h":107.0763,"l":107.07,"n":3,"o":107.0763,"t":"2026-10-16T14:45:00Z","v":296,"vw":107.074164},{"c":106.315,"h":106.315,"l":106.315,"n":1,"o":106.315,"t":"2026-10-16T16:00:00Z","v":100,"vw":106.315},{"c":106.41,"h":106.41,"l":106.35,"n":8,"o":106.35,"t":"2026-10-16T16:15:00Z","v":519,"vw":106.365},{"c":106.29,"h":106.29,"l":106.29,"n":1,"o":106.29,"t":"2026-10-16T16:30:00Z","v":100,"vw":106.29},{"c":106.1501,"h":106.21,"l":106.1501,"n":20,"o":106.205,"t":"2026-10-16T16:45:00Z","v":2890,"vw":106.179768},{"c":105.82,"h":105.82,"l":105.82,"n":2,"o":105.82,"t":"2026-10-16T17:15:00Z","v":200,"vw":105.82},{"c":105.99,"h":105.99,"l":105.99,"n":1,"o":105.99,"t":"2026-10-16T17:30:00Z","v":732,"vw":105.99},{"c":106.025,"h":106.025,"l":106.025,"n":1,"o":106.025,"t":"2026-10-16T17:45:00Z","v":192,"vw":106.025},{"c":105.67,"h":105.68,"l":105.67,"n":3,"o":105.68,"t":"2026-10-16T18:00:00Z","v":301,"vw":105.676645},{"c":105.65,"h":105.65,"l":105.65,"n":1,"o":105.65,"t":"2026-10-16T18:30:00Z","v":100,"vw":105.65},{"c":105.72,"h":105.72,"l":105.72,"n":1,"o":105.72,"t":"2026-10-16T19:15:00Z","v":100,"vw":105.72},{"c":105.7,"h":105.7,"l":105.7,"n":3,"o":105.7,"t":"2026-10-16T19:30:00Z","v":162,"vw":105.7},{"c":106.25,"h":106.2721,"l":106.25,"n":2,"o":106.2721,"t":"2026-10-19T13:30:00Z","v":244,"vw":106.260235},{"c":106.25,"h":106.25,"l":106.25,"n":3,"o":106.25,"t":"2026-10-19T13:45:00Z","v":945,"vw":106.25},{"c":106.53,"h":106.53,"l":106.53,"n":1,"o":106.53,"t":"2026-10-19T15:00:00Z","v":181,"vw":106.53},{"c":106.63,"h":106.63,"l":106.63,"n":3,"o":106.63,"t":"2026-10-19T15:15:00Z","v":421,"vw":106.63},{"c":106.6501,"h":106.6501,"l":106.65,"n":3,"o":106.65,"t":"2026-10-19T15:30:00Z","v":232,"vw":106.65005},{"c":106.51,"h":106.51,"l":106.47,"n":3,"o":106.47,"t":"2026-10-19T16:00:00Z","v":595,"vw":106.503277},{"c":106.51,"h":106.51,"l":106.51,"n":1,"o":106.51,"t":"2026-10-19T16:15:00Z","v":100,"vw":106.51},{"c":106.45,"h":106.45,"l":106.45,"n":3,"o":106.45,"t":"2026-10-19T16:30:00Z","v":300,"vw":106.45},{"c":106.3799,"h":106.38,"l":106.3799,"n":4,"o":106.38,"t":"2026-10-19T17:15:00Z","v":436,"vw":106.37995},{"c":106.33,"h":106.33,"l":106.33,"n":3,"o":106.33,"t":"2026-10-19T17:45:00Z","v":318,"vw":106.33},{"c":106.32,"h":106.345,"l":106.32,"n":2,"o":106.345,"t":"2026-10-19T18:15:00Z","v":844,"vw":106.327464},{"c":106.32,"h":106.32,"l":106.32,"n":1,"o":106.32,"t":"2026-10-19T18:30:00Z","v":100,"vw":106.32},{"c":106.455,"h":106.455,"l":106.41,"n":2,"o":106.41,"t":"2026-10-19T19:15:00Z","v":225,"vw":106.43},{"c":106.454,"h":106.454,"l":106.454,"n":2,"o":106.454,"t":"2026-10-19T19:30:00Z","v":319,"vw":106.454},{"c":106.21,"h":106.44,"l":106.18,"n":20,"o":106.44,"t":"2026-10-19T19:45:00Z","v":1444,"vw":106.304401},{"c":106.28,"h":106.28,"l":106.28,"n":4,"o":106.28,"t":"2026-10-19T20:00:00Z","v":531,"vw":106.28},{"c":105.97,"h":106.09,"l":105.97,"n":11,"o":106.09,"t":"2026-10-20T13:30:00Z","v":1081,"vw":106.077695},{"c":106.905,"h":106.905,"l":106.905,"n":1,"o":106.905,"t":"2026-10-20T14:45:00Z","v":100,"vw":106.905},{"c":106.61,"h":106.78,"l":106.61,"n":6,"o":106.78,"t":"2026-10-20T15:00:00Z","v":664,"vw":106.75074},{"c":106.56,"h":106.56,"l":106.46,"n":6,"o":106.48,"t":"2026-10-20T16:15:00Z","v":592,"vw":106.513982},{"c":106.435,"h":106.435,"l":106.435,"n":1,"o":106.435,"t":"2026-10-20T19:15:00Z","v":178,"vw":106.435},{"c":106.425,"h":106.425,"l":106.425,"n":2,"o":106.425,"t":"2026-10-20T19:30:00Z","v":458,"vw":106.425},{"c":106.56,"h":106.56,"l":106.52,"n":21,"o":106.52,"t":"2026-10-20T19:45:00Z","v":986,"vw":106.542222},{"c":106.51,"h":106.51,"l":106.51,"n":5,"o":106.51,"t":"2026-10-20T20:00:00Z","v":198,"vw":106.51},{"c":106.85,"h":106.85,"l":106.85,"n":3,"o":106.85,"t":"2026-10-21T13:30:00Z","v":207,"vw":106.85},{"c":106.555,"h":106.555,"l":106.555,"n":1,"o":106.555,"t":"2026-10-21T14:00:00Z","v":100,"vw":106.555},{"c":106.75,"h":106.75,"l":106.75,"n":1,"o":106.75,"t":"2026-10-21T14:30:00Z","v":300,"vw":106.75},{"c":107.04,"h":107.04,"l":107.02,"n":2,"o":107.02,"t":"2026-10-21T15:30:00Z","v":938,"vw":107.03},{"c":107.06,"h":107.06,"l":107.05,"n":4,"o":107.05,"t":"2026-10-21T16:00:00Z","v":480,"vw":107.055},{"c":107.07,"h":107.09,"l":107.07,"n":5,"o":107.085,"t":"2026-10-21T16:15:00Z","v":464,"vw":107.08375},{"c":107.08,"h":107.08,"l":107.05,"n":4,"o":107.05,"t":"2026-10-21T16:30:00Z","v":452,"vw":107.058333},{"c":107.25,"h":107.25,"l":107.25,"n":1,"o":107.25,"t":"2026-10-21T17:00:00Z","v":100,"vw":107.25},{"c":107.25,"h":107.29,"l":107.25,"n":2,"o":107.29,"t":"2026-10-21T17:15:00Z","v":371,"vw":107.279218},{"c":107.2575,"h":107.2675,"l":107.2575,"n":2,"o":107.2675,"t":"2026-10-21T17:30:00Z","v":338,"vw":107.261583},{"c":107.3,"h":107.31,"l":107.27,"n":4,"o":107.27,"t":"2026-10-21T18:15:00Z","v":489,"vw":107.298764},{"c":107.29,"h":107.33,"l":107.29,"n":2,"o":107.33,"t":"2026-10-21T18:30:00Z","v":235,"vw":107.312979},{"c":107.03,"h":107.03,"l":107.03,"n":1,"o":107.03,"t":"2026-10-21T18:45:00Z","v":100,"vw":107.03},{"c":106.88,"h":106.96,"l":106.82,"n":6,"o":106.82,"t":"2026-10-21T19:00:00Z","v":824,"vw":106.897904},{"c":107.03,"h":107.03,"l":106.991,"n":6,"o":107,"t":"2026-10-21T19:15:00Z","v":1127,"vw":107.001364},{"c":107.17,"h":107.17,"l":107.14,"n":32,"o":107.15,"t":"2026-10-21T19:45:00Z","v":1041,"vw":107.148676},{"c":107.13,"h":107.13,"l":107.13,"n":4,"o":107.13,"t":"2026-10-21T20:00:00Z","v":661,"vw":107.13}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.45,"strike":121.52072715881931,"iv":0.3252159408656976,"gamma":0.017787072423461024,"theta":-0.03080363832699539,"vega":0.0532874986685049,"rho":0.007684439232796102,"breakevenPct":13.853007709156465},{"delta":0.15,"premium":0.475,"strike":114.466983647283,"iv":0.20700867211516671,"gamma":0.03720282114602,"theta":-0.0268773999891492,"vega":0.07078035394874994,"rho":0.011356719596317764,"breakevenPct":7.292059784638293},{"delta":0.2,"premium":0.5504290135596325,"strike":111.9464652346113,"iv":0.16473639021029954,"gamma":0.055800269888770675,"theta":-0.02643758192869638,"vega":0.08480047971897801,"rho":0.015013104596116073,"breakevenPct":5.009702462588391},{"delta":0.25,"premium":0.8121688346304137,"strike":111.39543403235703,"iv":0.1793427571397654,"gamma":0.05765482955220025,"theta":-0.032626800924411004,"vega":0.09553738908901768,"rho":0.01904358037949374,"breakevenPct":4.739664768960557},{"delta":0.3,"premium":1,"strike":110.5727245608497,"iv":0.1783844529722543,"gamma":0.06460065513312944,"theta":-0.035857979246303386,"vega":0.10546193711711091,"rho":0.022970883463595576,"breakevenPct":4.147040568327914},{"delta":0.35,"premium":1.1867204101172986,"strike":109.62655917976541,"iv":0.16825084956292985,"gamma":0.07207618606111009,"theta":-0.036603364582253495,"vega":0.11181295854445754,"rho":0.02688406573754094,"breakevenPct":3.4381401940471448},{"delta":0.4,"premium":1.4871544482247694,"strike":109.02569110355046,"iv":0.17661923515616051,"gamma":0.07199444369923105,"theta":-0.04041311589471881,"vega":0.11724499494141283,"rho":0.030948331069723833,"breakevenPct":3.1577014391629197},{"delta":0.45,"premium":1.633241974532918,"strike":108.23861728838332,"iv":0.16389873852959894,"gamma":0.07984008212583363,"theta":-0.038766956605810116,"vega":0.1193980283784243,"rho":0.035170382932919055,"breakevenPct":2.559375770480954},{"delta":0.5,"premium":2.0201017811704833,"strike":107.55470737913485,"iv":0.17053155216284988,"gamma":0.07744631043256997,"theta":-0.040782697201017806,"vega":0.11986641221374046,"rho":0.039297815812371725,"breakevenPct":2.2820957344397907},{"delta":0.55,"premium":2.475365853658537,"strike":106.9219512195122,"iv":0.1823312195121951,"gamma":0.07180585365853659,"theta":-0.04362536585365853,"vega":0.11928634146341463,"rho":0.043375104067803656,"breakevenPct":2.1164165716146166},{"delta":0.6,"premium":2.6735365853658535,"strike":106.31219512195122,"iv":0.17007512195121952,"gamma":0.07497658536585367,"theta":-0.04069853658536585,"vega":0.11605463414634147,"rho":0.04740761265856668,"breakevenPct":1.7322241270578578},{"delta":0.65,"premium":3.1382224168126096,"strike":105.57267950963222,"iv":0.1720472854640981,"gamma":0.07142942206654991,"theta":-0.04014010507880911,"vega":0.11149422066549912,"rho":0.05142300732184789,"breakevenPct":1.4756855469474857},{"delta":0.7,"premium":3.936546610169491,"strike":104.63347457627118,"iv":0.18889110169491524,"gamma":0.06105466101694916,"theta":-0.04169322033898305,"vega":0.10477775423728813,"rho":0.055370875111730264,"breakevenPct":1.3441810757403907},{"delta":0.75,"premium":5.033333333333333,"strike":103.3963963963964,"iv":0.21133423423423423,"gamma":0.04996936936936937,"theta":-0.042984684684684686,"vega":0.09585585585585586,"rho":0.05910493459894206,"breakevenPct":1.2132266682812802},{"delta":0.8,"premium":6.575233644859816,"strike":101.71028037383178,"iv":0.24129439252336454,"gamma":0.03850654205607475,"theta":-0.043602803738317764,"vega":0.08447757009345792,"rho":0.062491561520016545,"breakevenPct":1.078609183880884},{"delta":0.85,"premium":8.279498364231188,"strike":99.82333696837513,"iv":0.2623632497273719,"gamma":0.028792693565976007,"theta":-0.04093740458015267,"vega":0.06950545256270448,"rho":0.06571430903003608,"breakevenPct":0.9080886143996387},{"delta":0.9,"premium":8.524863685932388,"strike":99.27808069792803,"iv":0.2249041439476554,"gamma":0.024757797164667392,"theta":-0.030250381679389305,"vega":0.05162104689203925,"rho":0.069953224857003,"breakevenPct":0.6281568037528458}],"put":[{"delta":0.1,"premium":0.5272582422094022,"strike":95.09032968837609,"iv":0.351757795999462,"gamma":0.016436803089059246,"theta":-0.030565256107653278,"vega":0.053285741536770334,"rho":-0.00961179315194305,"breakevenPct":11.730540981828913},{"delta":0.15,"premium":0.6246234065420705,"strike":99.98493626168282,"iv":0.2562194345872302,"gamma":0.029971826984545095,"theta":-0.028869111784811486,"vega":0.07079786040436027,"rho":-0.014470679616845788,"breakevenPct":7.252578311265982},{"delta":0.2,"premium":0.7046795530016523,"strike":102.59359106003305,"iv":0.20278810352670226,"gamma":0.04559672048976102,"theta":-0.026582013518706114,"vega":0.08492335098279497,"rho":-0.019387245501231023,"breakevenPct":4.8922696657972535},{"delta":0.25,"premium":0.7918247751444052,"strike":104.16824775144406,"iv":0.17098253085931467,"gamma":0.06130766220446765,"theta":-0.02465341386860872,"vega":0.09635449115746923,"rho":-0.024308994645091356,"breakevenPct":3.5037590065344477},{"delta":0.3,"premium":0.9594671017586319,"strike":105.11650634725329,"iv":0.15978995008787125,"gamma":0.0715170497738338,"theta":-0.024747896286810386,"vega":0.10507473032314231,"rho":-0.029067152560149044,"breakevenPct":2.7750963824375443},{"delta":0.35,"premium":1.32382028619627,"strike":105.61906246371899,"iv":0.17612103649977612,"gamma":0.06911827288314336,"theta":-0.029441925702731665,"vega":0.1111186834954163,"rho":-0.03343542467474326,"breakevenPct":2.646091498625286},{"delta":0.4,"premium":1.5645903010033446,"strike":106.20234113712375,"iv":0.17805919732441472,"gamma":0.073026254180602,"theta":-0.030956354515050168,"vega":0.11644866220735786,"rho":-0.03791987525466782,"breakevenPct":2.326378385027153},{"delta":0.45,"premium":1.4531173594132032,"strike":107.0281173594132,"iv":0.13805,"gamma":0.09499547677261613,"theta":-0.023113691931540344,"vega":0.11941968215158925,"rho":-0.04274757971880499,"breakevenPct":1.4515075142350347},{"delta":0.5,"premium":2.0643643031784844,"strike":107.63936430317848,"iv":0.16305000000000003,"gamma":0.08185366748166259,"theta":-0.02775916870415648,"vega":0.11984755501222494,"rho":-0.04714714653913463,"breakevenPct":1.4515075142350347},{"delta":0.55,"premium":2.4167071197411003,"strike":108.16585760517799,"iv":0.16862807443365693,"gamma":0.07836254045307445,"theta":-0.028061893203883487,"vega":0.11867362459546925,"rho":-0.05160989420421924,"breakevenPct":1.2889475539653685},{"delta":0.6,"premium":2.396480582524272,"strike":108.57038834951456,"iv":0.14625752427184469,"gamma":0.08875898058252427,"theta":-0.022115291262135926,"vega":0.11519466019417476,"rho":-0.05616356064590246,"breakevenPct":0.8924598459905752},{"delta":0.65,"premium":2.3762540453074434,"strike":108.97491909385113,"iv":0.12388697411003236,"gamma":0.09915542071197411,"theta":-0.016168689320388348,"vega":0.11171569579288027,"rho":-0.06071722708758569,"breakevenPct":0.4959721380157809},{"delta":0.7,"premium":2.791765402843601,"strike":109.55568720379146,"iv":0.12477831753554501,"gamma":0.0917425355450237,"theta":-0.014077369668246449,"vega":0.10422049763033177,"rho":-0.06512927958241531,"breakevenPct":0.3417139914609618},{"delta":0.75,"premium":3.300041186161449,"strike":110.20593080724876,"iv":0.12822685337726522,"gamma":0.08200510708401978,"theta":-0.012164579901153213,"vega":0.09564052718286657,"rho":-0.06955311395442629,"breakevenPct":0.20919479036001093},{"delta":0.8,"premium":3.9985714285714287,"strike":111.02857142857142,"iv":0.13445142857142858,"gamma":0.06889714285714285,"theta":-0.00995142857142857,"vega":0.08448,"rho":-0.0740416671797419,"breakevenPct":0.09707831606458533},{"delta":0.85,"premium":4.653333333333333,"strike":111.82222222222222,"iv":0.13310222222222223,"gamma":0.05770666666666666,"theta":-0.005824444444444444,"vega":0.07003555555555556,"rho":-0.07856481706261463,"breakevenPct":0.07114927865418322},{"delta":0.9,"premium":8.889285714285725,"strike":116.08928571428572,"iv":0.20884464285714302,"gamma":0.027814285714285684,"theta":-0.007753571428571434,"vega":0.05300357142857141,"rho":-0.0854875919973489,"breakevenPct":0.06534117427425315}]},"raw":{"call":[{"delta":0.1,"premium":0.45,"strike":121.52072715881931,"iv":0.3252159408656976,"gamma":0.017787072423461024,"theta":-0.03080363832699539,"vega":0.0532874986685049,"rho":0.007684439232796102,"breakevenPct":13.853007709156465},{"delta":0.15,"premium":0.475,"strike":114.466983647283,"iv":0.20700867211516671,"gamma":0.03720282114602,"theta":-0.0268773999891492,"vega":0.07078035394874994,"rho":0.011356719596317764,"breakevenPct":7.292059784638293},{"delta":0.2,"premium":0.5504290135596325,"strike":111.9464652346113,"iv":0.16473639021029954,"gamma":0.055800269888770675,"theta":-0.02643758192869638,"vega":0.08480047971897801,"rho":0.015013104596116073,"breakevenPct":5.009702462588391},{"delta":0.25,"premium":0.8121688346304137,"strike":111.39543403235703,"iv":0.1793427571397654,"gamma":0.05765482955220025,"theta":-0.032626800924411004,"vega":0.09553738908901768,"rho":0.01904358037949374,"breakevenPct":4.739664768960557},{"delta":0.3,"premium":1,"strike":110.5727245608497,"iv":0.1783844529722543,"gamma":0.06460065513312944,"theta":-0.035857979246303386,"vega":0.10546193711711091,"rho":0.022970883463595576,"breakevenPct":4.147040568327914},{"delta":0.35,"premium":1.1867204101172986,"strike":109.62655917976541,"iv":0.16825084956292985,"gamma":0.07207618606111009,"theta":-0.036603364582253495,"vega":0.11181295854445754,"rho":0.02688406573754094,"breakevenPct":3.4381401940471448},{"delta":0.4,"premium":1.4871544482247694,"strike":109.02569110355046,"iv":0.17661923515616051,"gamma":0.07199444369923105,"theta":-0.04041311589471881,"vega":0.11724499494141283,"rho":0.030948331069723833,"breakevenPct":3.1577014391629197},{"delta":0.45,"premium":1.633241974532918,"strike":108.23861728838332,"iv":0.16389873852959894,"gamma":0.07984008212583363,"theta":-0.038766956605810116,"vega":0.1193980283784243,"rho":0.035170382932919055,"breakevenPct":2.559375770480954},{"delta":0.5,"premium":2.0201017811704833,"strike":107.55470737913485,"iv":0.17053155216284988,"gamma":0.07744631043256997,"theta":-0.040782697201017806,"vega":0.11986641221374046,"rho":0.039297815812371725,"breakevenPct":2.2820957344397907},{"delta":0.55,"premium":2.475365853658537,"strike":106.9219512195122,"iv":0.1823312195121951,"gamma":0.07180585365853659,"theta":-0.04362536585365853,"vega":0.11928634146341463,"rho":0.043375104067803656,"breakevenPct":2.1164165716146166},{"delta":0.6,"premium":2.6735365853658535,"strike":106.31219512195122,"iv":0.17007512195121952,"gamma":0.07497658536585367,"theta":-0.04069853658536585,"vega":0.11605463414634147,"rho":0.04740761265856668,"breakevenPct":1.7322241270578578},{"delta":0.65,"premium":3.1382224168126096,"strike":105.57267950963222,"iv":0.1720472854640981,"gamma":0.07142942206654991,"theta":-0.04014010507880911,"vega":0.11149422066549912,"rho":0.05142300732184789,"breakevenPct":1.4756855469474857},{"delta":0.7,"premium":3.936546610169491,"strike":104.63347457627118,"iv":0.18889110169491524,"gamma":0.06105466101694916,"theta":-0.04169322033898305,"vega":0.10477775423728813,"rho":0.055370875111730264,"breakevenPct":1.3441810757403907},{"delta":0.75,"premium":5.033333333333333,"strike":103.3963963963964,"iv":0.21133423423423423,"gamma":0.04996936936936937,"theta":-0.042984684684684686,"vega":0.09585585585585586,"rho":0.05910493459894206,"breakevenPct":1.2132266682812802},{"delta":0.8,"premium":6.575233644859816,"strike":101.71028037383178,"iv":0.24129439252336454,"gamma":0.03850654205607475,"theta":-0.043602803738317764,"vega":0.08447757009345792,"rho":0.062491561520016545,"breakevenPct":1.078609183880884},{"delta":0.85,"premium":8.279498364231188,"strike":99.82333696837513,"iv":0.2623632497273719,"gamma":0.028792693565976007,"theta":-0.04093740458015267,"vega":0.06950545256270448,"rho":0.06571430903003608,"breakevenPct":0.9080886143996387},{"delta":0.9,"premium":8.524863685932388,"strike":99.27808069792803,"iv":0.2249041439476554,"gamma":0.024757797164667392,"theta":-0.030250381679389305,"vega":0.05162104689203925,"rho":0.069953224857003,"breakevenPct":0.6281568037528458}],"put":[{"delta":0.1,"premium":0.5272582422094022,"strike":95.09032968837609,"iv":0.351757795999462,"gamma":0.016436803089059246,"theta":-0.030565256107653278,"vega":0.053285741536770334,"rho":-0.00961179315194305,"breakevenPct":11.730540981828913},{"delta":0.15,"premium":0.6246234065420705,"strike":99.98493626168282,"iv":0.2562194345872302,"gamma":0.029971826984545095,"theta":-0.028869111784811486,"vega":0.07079786040436027,"rho":-0.014470679616845788,"breakevenPct":7.252578311265982},{"delta":0.2,"premium":0.7046795530016523,"strike":102.59359106003305,"iv":0.20278810352670226,"gamma":0.04559672048976102,"theta":-0.026582013518706114,"vega":0.08492335098279497,"rho":-0.019387245501231023,"breakevenPct":4.8922696657972535},{"delta":0.25,"premium":0.7918247751444052,"strike":104.16824775144406,"iv":0.17098253085931467,"gamma":0.06130766220446765,"theta":-0.02465341386860872,"vega":0.09635449115746923,"rho":-0.024308994645091356,"breakevenPct":3.5037590065344477},{"delta":0.3,"premium":0.9594671017586319,"strike":105.11650634725329,"iv":0.15978995008787125,"gamma":0.0715170497738338,"theta":-0.024747896286810386,"vega":0.10507473032314231,"rho":-0.029067152560149044,"breakevenPct":2.7750963824375443},{"delta":0.35,"premium":1.32382028619627,"strike":105.61906246371899,"iv":0.17612103649977612,"gamma":0.06911827288314336,"theta":-0.029441925702731665,"vega":0.1111186834954163,"rho":-0.03343542467474326,"breakevenPct":2.646091498625286},{"delta":0.4,"premium":1.5645903010033446,"strike":106.20234113712375,"iv":0.17805919732441472,"gamma":0.073026254180602,"theta":-0.030956354515050168,"vega":0.11644866220735786,"rho":-0.03791987525466782,"breakevenPct":2.326378385027153},{"delta":0.45,"premium":1.4531173594132032,"strike":107.0281173594132,"iv":0.13805,"gamma":0.09499547677261613,"theta":-0.023113691931540344,"vega":0.11941968215158925,"rho":-0.04274757971880499,"breakevenPct":1.4515075142350347},{"delta":0.5,"premium":2.0643643031784844,"strike":107.63936430317848,"iv":0.16305000000000003,"gamma":0.08185366748166259,"theta":-0.02775916870415648,"vega":0.11984755501222494,"rho":-0.04714714653913463,"breakevenPct":1.4515075142350347},{"delta":0.55,"premium":2.4167071197411003,"strike":108.16585760517799,"iv":0.16862807443365693,"gamma":0.07836254045307445,"theta":-0.028061893203883487,"vega":0.11867362459546925,"rho":-0.05160989420421924,"breakevenPct":1.2889475539653685},{"delta":0.6,"premium":2.396480582524272,"strike":108.57038834951456,"iv":0.14625752427184469,"gamma":0.08875898058252427,"theta":-0.022115291262135926,"vega":0.11519466019417476,"rho":-0.05616356064590246,"breakevenPct":0.8924598459905752},{"delta":0.65,"premium":2.3762540453074434,"strike":108.97491909385113,"iv":0.12388697411003236,"gamma":0.09915542071197411,"theta":-0.016168689320388348,"vega":0.11171569579288027,"rho":-0.06071722708758569,"breakevenPct":0.4959721380157809},{"delta":0.7,"premium":2.791765402843601,"strike":109.55568720379146,"iv":0.12477831753554501,"gamma":0.0917425355450237,"theta":-0.014077369668246449,"vega":0.10422049763033177,"rho":-0.06512927958241531,"breakevenPct":0.3417139914609618},{"delta":0.75,"premium":3.300041186161449,"strike":110.20593080724876,"iv":0.12822685337726522,"gamma":0.08200510708401978,"theta":-0.012164579901153213,"vega":0.09564052718286657,"rho":-0.06955311395442629,"breakevenPct":0.20919479036001093},{"delta":0.8,"premium":3.9985714285714287,"strike":111.02857142857142,"iv":0.13445142857142858,"gamma":0.06889714285714285,"theta":-0.00995142857142857,"vega":0.08448,"rho":-0.0740416671797419,"breakevenPct":0.09707831606458533},{"delta":0.85,"premium":4.653333333333333,"strike":111.82222222222222,"iv":0.13310222222222223,"gamma":0.05770666666666666,"theta":-0.005824444444444444,"vega":0.07003555555555556,"rho":-0.07856481706261463,"breakevenPct":0.07114927865418322},{"delta":0.9,"premium":8.889285714285725,"strike":116.08928571428572,"iv":0.20884464285714302,"gamma":0.027814285714285684,"theta":-0.007753571428571434,"vega":0.05300357142857141,"rho":-0.0854875919973489,"breakevenPct":0.06534117427425315}]}},"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"}}