{"symbol":"QQXT","url":"https://intraalpha.com/companies/QQXT","capturedAt":"2026-10-23T03:00:05.945Z","state":"ready","quote":{"symbol":"QQXT","last_price":100.1555,"prev_close":99.8384,"regular_close":100.1555,"change":0.3171,"change_pct":0.3176,"regular_change":0.3171,"regular_change_pct":0.3176,"extended_change":0,"extended_change_pct":0,"bid":99.34,"ask":101.01,"bid_size":3000,"ask_size":3000,"volume":7490,"vwap":100.064659,"open":99.79,"high":100.355,"low":99.73,"close":100.1555,"trade_count":87,"last_trade_at":"2026-10-22T20:00:00.225192056Z","last_quote_at":"2026-10-22T20:01:19.90524376Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:04.079387658-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":138800000,"net_expense_ratio":0.0057,"portfolio_turnover":0.16,"dividend_yield":0.0075,"inception_date":"2007-02-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:05.425883+00:00"},"optionObservedAt":"2026-10-22T19:59:14.826Z","bars":[{"c":99.45,"h":99.76,"l":99.45,"n":11,"o":99.76,"t":"2026-10-16T13:30:00Z","v":1510,"vw":99.481038},{"c":99.429,"h":99.429,"l":99.429,"n":2,"o":99.429,"t":"2026-10-16T14:45:00Z","v":377,"vw":99.429},{"c":98.685,"h":98.685,"l":98.685,"n":1,"o":98.685,"t":"2026-10-16T18:55:00Z","v":187,"vw":98.685},{"c":98.7701,"h":98.8,"l":98.7701,"n":3,"o":98.8,"t":"2026-10-16T19:10:00Z","v":2414,"vw":98.792568},{"c":98.99,"h":98.99,"l":98.99,"n":1,"o":98.99,"t":"2026-10-16T19:55:00Z","v":110,"vw":98.99},{"c":99.15,"h":99.15,"l":99.14,"n":10,"o":99.14,"t":"2026-10-19T13:35:00Z","v":1104,"vw":99.142727},{"c":99.37,"h":99.37,"l":99.37,"n":1,"o":99.37,"t":"2026-10-20T13:35:00Z","v":100,"vw":99.37},{"c":99.62,"h":99.62,"l":99.62,"n":2,"o":99.62,"t":"2026-10-20T14:30:00Z","v":101,"vw":99.62},{"c":99.65,"h":99.65,"l":99.65,"n":1,"o":99.65,"t":"2026-10-20T15:30:00Z","v":100,"vw":99.65},{"c":99.65,"h":99.65,"l":99.65,"n":5,"o":99.65,"t":"2026-10-20T18:30:00Z","v":605,"vw":99.65},{"c":99.645,"h":99.645,"l":99.645,"n":1,"o":99.645,"t":"2026-10-20T18:45:00Z","v":121,"vw":99.645},{"c":99.82,"h":99.82,"l":99.82,"n":2,"o":99.82,"t":"2026-10-20T19:55:00Z","v":101,"vw":99.82},{"c":99.66,"h":99.66,"l":99.66,"n":2,"o":99.66,"t":"2026-10-21T13:30:00Z","v":155,"vw":99.66},{"c":99.72,"h":99.72,"l":99.72,"n":1,"o":99.72,"t":"2026-10-21T14:00:00Z","v":100,"vw":99.72},{"c":99.955,"h":99.955,"l":99.955,"n":1,"o":99.955,"t":"2026-10-21T17:25:00Z","v":196,"vw":99.955},{"c":100.14,"h":100.14,"l":100.14,"n":4,"o":100.14,"t":"2026-10-21T18:40:00Z","v":849,"vw":100.14},{"c":100.11,"h":100.11,"l":100.11,"n":1,"o":100.11,"t":"2026-10-21T18:45:00Z","v":5668,"vw":100.11},{"c":99.87,"h":99.87,"l":99.87,"n":1,"o":99.87,"t":"2026-10-21T19:15:00Z","v":1900,"vw":99.87},{"c":99.81,"h":99.81,"l":99.81,"n":2,"o":99.81,"t":"2026-10-21T19:55:00Z","v":108,"vw":99.81},{"c":99.81,"h":99.81,"l":99.79,"n":8,"o":99.79,"t":"2026-10-22T13:45:00Z","v":1005,"vw":99.794711},{"c":99.97,"h":99.97,"l":99.97,"n":1,"o":99.97,"t":"2026-10-22T13:50:00Z","v":100,"vw":99.97},{"c":100.1,"h":100.1,"l":100.1,"n":1,"o":100.1,"t":"2026-10-22T14:25:00Z","v":100,"vw":100.1},{"c":99.85,"h":99.85,"l":99.85,"n":1,"o":99.85,"t":"2026-10-22T14:40:00Z","v":100,"vw":99.85},{"c":100.085,"h":100.085,"l":100.085,"n":1,"o":100.085,"t":"2026-10-22T15:00:00Z","v":100,"vw":100.085},{"c":100.175,"h":100.175,"l":100.175,"n":1,"o":100.175,"t":"2026-10-22T15:20:00Z","v":100,"vw":100.175},{"c":100.16,"h":100.16,"l":100.16,"n":1,"o":100.16,"t":"2026-10-22T15:40:00Z","v":100,"vw":100.16},{"c":100.32,"h":100.32,"l":100.32,"n":1,"o":100.32,"t":"2026-10-22T15:50:00Z","v":105,"vw":100.32},{"c":100.355,"h":100.355,"l":100.355,"n":1,"o":100.355,"t":"2026-10-22T16:00:00Z","v":100,"vw":100.355},{"c":100.33,"h":100.33,"l":100.33,"n":1,"o":100.33,"t":"2026-10-22T16:25:00Z","v":100,"vw":100.33},{"c":100,"h":100,"l":100,"n":1,"o":100,"t":"2026-10-22T16:45:00Z","v":100,"vw":100},{"c":99.9,"h":99.9,"l":99.9,"n":1,"o":99.9,"t":"2026-10-22T17:20:00Z","v":100,"vw":99.9},{"c":99.895,"h":99.895,"l":99.895,"n":1,"o":99.895,"t":"2026-10-22T17:45:00Z","v":100,"vw":99.895},{"c":99.75,"h":99.75,"l":99.75,"n":1,"o":99.75,"t":"2026-10-22T18:05:00Z","v":100,"vw":99.75},{"c":99.75,"h":99.75,"l":99.75,"n":2,"o":99.75,"t":"2026-10-22T18:30:00Z","v":107,"vw":99.75},{"c":99.73,"h":99.73,"l":99.73,"n":1,"o":99.73,"t":"2026-10-22T18:50:00Z","v":100,"vw":99.73},{"c":99.875,"h":99.875,"l":99.875,"n":1,"o":99.875,"t":"2026-10-22T19:10:00Z","v":100,"vw":99.875},{"c":99.92,"h":99.92,"l":99.92,"n":1,"o":99.92,"t":"2026-10-22T19:25:00Z","v":100,"vw":99.92},{"c":100.025,"h":100.025,"l":100.025,"n":1,"o":100.025,"t":"2026-10-22T19:40:00Z","v":100,"vw":100.025},{"c":100.16,"h":100.16,"l":100.15,"n":13,"o":100.15,"t":"2026-10-22T19:55:00Z","v":3880,"vw":100.150263}],"history":[{"c":93.9956,"h":94.58,"l":93.9956,"n":35,"o":94.58,"t":"2024-10-21T04:00:00Z","v":1697,"vw":94.176478},{"c":94.0284,"h":94.065,"l":93.6673,"n":48,"o":93.71,"t":"2024-10-22T04:00:00Z","v":4225,"vw":93.775106},{"c":93.12,"h":93.16,"l":92.86,"n":43,"o":92.86,"t":"2024-10-23T04:00:00Z","v":1168,"vw":93.007298},{"c":93.5542,"h":93.595,"l":93.28,"n":47,"o":93.28,"t":"2024-10-24T04:00:00Z","v":6635,"vw":93.449066},{"c":93.6169,"h":94.28,"l":93.59,"n":56,"o":94.04,"t":"2024-10-25T04:00:00Z","v":2362,"vw":93.947714},{"c":93.6259,"h":93.97,"l":93.58,"n":67,"o":93.89,"t":"2024-10-28T04:00:00Z","v":3774,"vw":93.72739},{"c":93.3213,"h":93.6,"l":93.09,"n":51,"o":93.09,"t":"2024-10-29T04:00:00Z","v":1645,"vw":93.396071},{"c":93.2647,"h":93.48,"l":93.2647,"n":34,"o":93.3763,"t":"2024-10-30T04:00:00Z","v":3335,"vw":93.397218},{"c":92.8675,"h":93.08,"l":92.7641,"n":34,"o":92.7641,"t":"2024-10-31T04:00:00Z","v":1851,"vw":92.994586},{"c":93.28,"h":93.4906,"l":93.28,"n":24,"o":93.4906,"t":"2024-11-01T04:00:00Z","v":1014,"vw":93.360077},{"c":93.2456,"h":93.47,"l":93.2456,"n":41,"o":93.47,"t":"2024-11-04T05:00:00Z","v":1648,"vw":93.391743},{"c":94.0496,"h":94.1199,"l":93.8399,"n":31,"o":93.87,"t":"2024-11-05T05:00:00Z","v":1130,"vw":93.982167},{"c":95.97,"h":96.09,"l":95.27,"n":64,"o":95.74,"t":"2024-11-06T05:00:00Z","v":7076,"vw":95.721543},{"c":96.545,"h":96.6,"l":96.46,"n":33,"o":96.46,"t":"2024-11-07T05:00:00Z","v":1044,"vw":96.523057},{"c":96.69,"h":96.715,"l":96.69,"n":10,"o":96.715,"t":"2024-11-08T05:00:00Z","v":229,"vw":96.715},{"c":97.43,"h":97.84,"l":97.37,"n":56,"o":97.84,"t":"2024-11-11T05:00:00Z","v":3440,"vw":97.586614},{"c":97.07,"h":97.3304,"l":97.07,"n":29,"o":97.3304,"t":"2024-11-12T05:00:00Z","v":997,"vw":97.257819},{"c":97.2786,"h":97.5,"l":97.12,"n":92,"o":97.12,"t":"2024-11-13T05:00:00Z","v":11500,"vw":97.30521},{"c":96.465,"h":97.21,"l":96.465,"n":44,"o":97.21,"t":"2024-11-14T05:00:00Z","v":1819,"vw":96.768833},{"c":94.6255,"h":94.64,"l":94.5873,"n":36,"o":94.64,"t":"2024-11-15T05:00:00Z","v":839,"vw":94.625861},{"c":95.095,"h":95.33,"l":94.85,"n":40,"o":94.85,"t":"2024-11-18T05:00:00Z","v":1686,"vw":95.198622},{"c":94.855,"h":94.86,"l":94.755,"n":28,"o":94.801,"t":"2024-11-19T05:00:00Z","v":1264,"vw":94.793175},{"c":95.34,"h":95.34,"l":94.885,"n":40,"o":94.885,"t":"2024-11-20T05:00:00Z","v":2605,"vw":95.271326},{"c":96.6989,"h":96.6989,"l":96.245,"n":37,"o":96.245,"t":"2024-11-21T05:00:00Z","v":1065,"vw":96.528254},{"c":97.63,"h":97.7355,"l":97.48,"n":51,"o":97.7355,"t":"2024-11-22T05:00:00Z","v":58918,"vw":97.704472},{"c":98.2375,"h":98.32,"l":97.9499,"n":60,"o":98.04,"t":"2024-11-25T05:00:00Z","v":7422,"vw":98.257416},{"c":98.33,"h":98.37,"l":97.99,"n":49,"o":98.1671,"t":"2024-11-26T05:00:00Z","v":2076,"vw":98.299604},{"c":98.3221,"h":98.3221,"l":98.28,"n":18,"o":98.28,"t":"2024-11-27T05:00:00Z","v":430,"vw":98.3006},{"c":98.7528,"h":98.81,"l":98.63,"n":30,"o":98.635,"t":"2024-11-29T05:00:00Z","v":3100,"vw":98.679828},{"c":98.7809,"h":98.7809,"l":98.41,"n":46,"o":98.41,"t":"2024-12-02T05:00:00Z","v":2034,"vw":98.669729},{"c":98.4946,"h":98.4946,"l":98.28,"n":31,"o":98.28,"t":"2024-12-03T05:00:00Z","v":36651,"vw":98.41915},{"c":98.6088,"h":98.6088,"l":98.2953,"n":39,"o":98.43,"t":"2024-12-04T05:00:00Z","v":3114,"vw":98.461056},{"c":98.43,"h":98.529,"l":98.32,"n":59,"o":98.46,"t":"2024-12-05T05:00:00Z","v":4118,"vw":98.420712},{"c":98.8498,"h":98.8498,"l":98.76,"n":46,"o":98.76,"t":"2024-12-06T05:00:00Z","v":769,"vw":98.76},{"c":97.97,"h":99.07,"l":97.92,"n":60,"o":99.07,"t":"2024-12-09T05:00:00Z","v":1186,"vw":98.516303},{"c":97.91,"h":98.2735,"l":97.51,"n":39,"o":97.51,"t":"2024-12-10T05:00:00Z","v":1698,"vw":98.132276},{"c":98.43,"h":98.5,"l":98.43,"n":43,"o":98.48,"t":"2024-12-11T05:00:00Z","v":1012,"vw":98.49},{"c":98.37,"h":98.77,"l":98.37,"n":51,"o":98.59,"t":"2024-12-12T05:00:00Z","v":25788,"vw":98.767701},{"c":97.28,"h":97.75,"l":97.28,"n":35,"o":97.62,"t":"2024-12-13T05:00:00Z","v":658,"vw":97.586482},{"c":97.055,"h":97.64,"l":97.055,"n":73,"o":97.24,"t":"2024-12-16T05:00:00Z","v":1724,"vw":97.242359},{"c":96.8566,"h":97.07,"l":96.75,"n":46,"o":97.04,"t":"2024-12-17T05:00:00Z","v":1738,"vw":96.942287},{"c":93.7713,"h":96.48,"l":93.5973,"n":84,"o":96.47,"t":"2024-12-18T05:00:00Z","v":3108,"vw":95.942884},{"c":93.0698,"h":94.09,"l":93.0698,"n":55,"o":94.09,"t":"2024-12-19T05:00:00Z","v":7712,"vw":93.573531},{"c":93.66,"h":94.32,"l":92.79,"n":60,"o":92.79,"t":"2024-12-20T05:00:00Z","v":3274,"vw":93.668258},{"c":93.8454,"h":93.8454,"l":93.07,"n":51,"o":93.55,"t":"2024-12-23T05:00:00Z","v":3233,"vw":93.524615},{"c":94.68,"h":94.68,"l":93.64,"n":27,"o":93.74,"t":"2024-12-24T05:00:00Z","v":2251,"vw":94.199524},{"c":94.8819,"h":94.89,"l":94.5906,"n":27,"o":94.64,"t":"2024-12-26T05:00:00Z","v":2531,"vw":94.738285},{"c":94.19,"h":94.31,"l":93.74,"n":49,"o":94.28,"t":"2024-12-27T05:00:00Z","v":5325,"vw":94.113631},{"c":93.21,"h":93.5,"l":92.54,"n":73,"o":92.64,"t":"2024-12-30T05:00:00Z","v":4220,"vw":93.200343},{"c":93.1148,"h":93.63,"l":93.1148,"n":63,"o":93.46,"t":"2024-12-31T05:00:00Z","v":6642,"vw":93.523669},{"c":92.995,"h":93.79,"l":92.6,"n":61,"o":93.77,"t":"2025-01-02T05:00:00Z","v":4292,"vw":92.92641},{"c":94.1976,"h":94.37,"l":93.39,"n":62,"o":93.47,"t":"2025-01-03T05:00:00Z","v":4723,"vw":93.535723},{"c":93.9252,"h":94.47,"l":93.921,"n":54,"o":94.3,"t":"2025-01-06T05:00:00Z","v":2657,"vw":94.182051},{"c":93.44,"h":94.42,"l":93.44,"n":36,"o":94.25,"t":"2025-01-07T05:00:00Z","v":2493,"vw":94.045638},{"c":93.8026,"h":93.8026,"l":93.17,"n":22,"o":93.17,"t":"2025-01-08T05:00:00Z","v":763,"vw":93.477468},{"c":92.772,"h":93.02,"l":92.71,"n":43,"o":93.02,"t":"2025-01-10T05:00:00Z","v":1136,"vw":92.839503},{"c":93.23,"h":93.23,"l":92.61,"n":36,"o":92.61,"t":"2025-01-13T05:00:00Z","v":697,"vw":92.67},{"c":93.3116,"h":93.4913,"l":92.93,"n":45,"o":92.93,"t":"2025-01-14T05:00:00Z","v":1931,"vw":93.177638},{"c":94.435,"h":94.67,"l":94.36,"n":41,"o":94.67,"t":"2025-01-15T05:00:00Z","v":3113,"vw":94.442171},{"c":95.0823,"h":95.09,"l":94.45,"n":24,"o":94.45,"t":"2025-01-16T05:00:00Z","v":1206,"vw":94.92613},{"c":95.77,"h":96.23,"l":95.77,"n":37,"o":96.23,"t":"2025-01-17T05:00:00Z","v":1966,"vw":95.909435},{"c":96.29,"h":96.32,"l":96.17,"n":17,"o":96.17,"t":"2025-01-21T05:00:00Z","v":334,"vw":96.245},{"c":96.3184,"h":96.54,"l":96.3184,"n":31,"o":96.4,"t":"2025-01-22T05:00:00Z","v":1298,"vw":96.473873},{"c":96.39,"h":96.44,"l":95.77,"n":51,"o":96.14,"t":"2025-01-23T05:00:00Z","v":3630,"vw":96.161173},{"c":96.3912,"h":96.48,"l":96.2,"n":51,"o":96.2,"t":"2025-01-24T05:00:00Z","v":4122,"vw":96.448387},{"c":96.6778,"h":96.6778,"l":96.23,"n":34,"o":96.367,"t":"2025-01-27T05:00:00Z","v":1924,"vw":96.407098},{"c":96.1001,"h":96.31,"l":96.1001,"n":37,"o":96.31,"t":"2025-01-28T05:00:00Z","v":1287,"vw":96.291934},{"c":96.6235,"h":96.77,"l":96.3177,"n":38,"o":96.69,"t":"2025-01-29T05:00:00Z","v":1401,"vw":96.639585},{"c":97.385,"h":97.54,"l":97.13,"n":35,"o":97.54,"t":"2025-01-30T05:00:00Z","v":23007,"vw":97.162143},{"c":97.0017,"h":97.87,"l":97.0017,"n":31,"o":97.7586,"t":"2025-01-31T05:00:00Z","v":1716,"vw":97.51095},{"c":97.26,"h":97.39,"l":96.05,"n":69,"o":96.35,"t":"2025-02-03T05:00:00Z","v":3224,"vw":97.038291},{"c":96.98,"h":97.11,"l":96.701,"n":72,"o":96.701,"t":"2025-02-04T05:00:00Z","v":3220,"vw":96.829939},{"c":98.1258,"h":98.1258,"l":97.24,"n":31,"o":97.24,"t":"2025-02-05T05:00:00Z","v":2116,"vw":97.594212},{"c":98.135,"h":98.1497,"l":98.075,"n":26,"o":98.075,"t":"2025-02-06T05:00:00Z","v":1441,"vw":98.127822},{"c":97.705,"h":98.465,"l":97.705,"n":43,"o":98.465,"t":"2025-02-07T05:00:00Z","v":662,"vw":98.194588},{"c":98.375,"h":98.375,"l":98.29,"n":19,"o":98.29,"t":"2025-02-10T05:00:00Z","v":758,"vw":98.29},{"c":98.0237,"h":98.146,"l":97.87,"n":265,"o":97.965,"t":"2025-02-11T05:00:00Z","v":42548,"vw":97.998268},{"c":97.8819,"h":97.8819,"l":97,"n":106,"o":97.01,"t":"2025-02-12T05:00:00Z","v":6576,"vw":97.18043},{"c":98.45,"h":98.45,"l":97.6,"n":26,"o":97.6,"t":"2025-02-13T05:00:00Z","v":1955,"vw":98.178576},{"c":98.6282,"h":98.93,"l":98.6282,"n":286,"o":98.76,"t":"2025-02-14T05:00:00Z","v":4282,"vw":98.767696},{"c":99.3028,"h":99.3028,"l":98.59,"n":149,"o":98.94,"t":"2025-02-18T05:00:00Z","v":3356,"vw":98.874805},{"c":99.3298,"h":99.3298,"l":99.18,"n":30,"o":99.18,"t":"2025-02-19T05:00:00Z","v":1376,"vw":99.217523},{"c":99.0803,"h":99.0803,"l":98.56,"n":37,"o":98.7,"t":"2025-02-20T05:00:00Z","v":2253,"vw":98.703559},{"c":98.34,"h":98.34,"l":98.3,"n":26,"o":98.3,"t":"2025-02-21T05:00:00Z","v":451,"vw":98.3},{"c":98.5,"h":98.63,"l":98.5,"n":29,"o":98.5987,"t":"2025-02-24T05:00:00Z","v":1155,"vw":98.601192},{"c":98.3972,"h":98.87,"l":98.06,"n":64,"o":98.87,"t":"2025-02-25T05:00:00Z","v":3107,"vw":98.22731},{"c":97.6779,"h":98.48,"l":97.5509,"n":25,"o":98.48,"t":"2025-02-26T05:00:00Z","v":2879,"vw":98.053415},{"c":96.95,"h":97.78,"l":96.95,"n":31,"o":97.61,"t":"2025-02-27T05:00:00Z","v":4222,"vw":97.582846},{"c":98.1,"h":98.1,"l":97.24,"n":27,"o":97.38,"t":"2025-02-28T05:00:00Z","v":1526,"vw":97.421202},{"c":97.27,"h":98.48,"l":97.03,"n":39,"o":98.48,"t":"2025-03-03T05:00:00Z","v":1705,"vw":97.331834},{"c":96.4729,"h":97.23,"l":96.3,"n":35,"o":97.23,"t":"2025-03-04T05:00:00Z","v":2101,"vw":96.707784},{"c":96.8983,"h":96.8983,"l":95.83,"n":24,"o":96.03,"t":"2025-03-05T05:00:00Z","v":1535,"vw":96.06125},{"c":95.5838,"h":96.43,"l":95.38,"n":62,"o":96.19,"t":"2025-03-06T05:00:00Z","v":6435,"vw":95.590121},{"c":96.2932,"h":96.3569,"l":95,"n":28,"o":95.22,"t":"2025-03-07T05:00:00Z","v":1582,"vw":95.652991},{"c":94.8702,"h":96.2,"l":94.8702,"n":47,"o":95.97,"t":"2025-03-10T04:00:00Z","v":3719,"vw":95.57456},{"c":93.3986,"h":94.85,"l":93.18,"n":57,"o":94.85,"t":"2025-03-11T04:00:00Z","v":4218,"vw":93.859894},{"c":92.9575,"h":93.28,"l":92.88,"n":41,"o":93.06,"t":"2025-03-12T04:00:00Z","v":1779,"vw":93.099943},{"c":91.66,"h":92.67,"l":91.6,"n":48,"o":92.5915,"t":"2025-03-13T04:00:00Z","v":3701,"vw":92.169494},{"c":93.0378,"h":93.0378,"l":92.36,"n":47,"o":92.36,"t":"2025-03-14T04:00:00Z","v":4128,"vw":92.76413},{"c":94.4294,"h":94.53,"l":93.65,"n":36,"o":93.85,"t":"2025-03-17T04:00:00Z","v":1311,"vw":93.903152},{"c":93.4204,"h":93.68,"l":93.21,"n":86,"o":93.68,"t":"2025-03-18T04:00:00Z","v":5822,"vw":93.334569},{"c":94.175,"h":94.175,"l":93.7,"n":22,"o":93.8,"t":"2025-03-19T04:00:00Z","v":1022,"vw":93.859166},{"c":94.04,"h":94.3301,"l":93.76,"n":35,"o":93.76,"t":"2025-03-20T04:00:00Z","v":2100,"vw":94.020321},{"c":93.88,"h":93.88,"l":92.93,"n":23,"o":92.93,"t":"2025-03-21T04:00:00Z","v":557,"vw":93.247972},{"c":95.13,"h":95.13,"l":94.84,"n":46,"o":94.97,"t":"2025-03-24T04:00:00Z","v":1770,"vw":94.919309},{"c":95.2188,"h":95.3192,"l":94.93,"n":29,"o":95.3192,"t":"2025-03-25T04:00:00Z","v":1304,"vw":95.059509},{"c":95.35,"h":95.6301,"l":95.35,"n":40,"o":95.63,"t":"2025-03-26T04:00:00Z","v":1112,"vw":95.611905},{"c":95.16,"h":95.655,"l":94.92,"n":36,"o":94.92,"t":"2025-03-27T04:00:00Z","v":909,"vw":95.118188},{"c":93.4,"h":93.54,"l":93.4,"n":49,"o":93.54,"t":"2025-03-28T04:00:00Z","v":738,"vw":93.490495},{"c":93.82,"h":93.92,"l":92.87,"n":58,"o":92.87,"t":"2025-03-31T04:00:00Z","v":2988,"vw":93.326426},{"c":94.03,"h":94.1308,"l":93.17,"n":50,"o":93.42,"t":"2025-04-01T04:00:00Z","v":7601,"vw":93.904629},{"c":94.8558,"h":94.8558,"l":94.06,"n":31,"o":94.06,"t":"2025-04-02T04:00:00Z","v":550,"vw":94.380067},{"c":91.59,"h":93.45,"l":91.59,"n":65,"o":92.41,"t":"2025-04-03T04:00:00Z","v":3054,"vw":92.424017},{"c":86.6134,"h":89.48,"l":86.6134,"n":80,"o":89.48,"t":"2025-04-04T04:00:00Z","v":4546,"vw":88.009846},{"c":85.72,"h":86.96,"l":84.05,"n":124,"o":84.54,"t":"2025-04-07T04:00:00Z","v":8923,"vw":85.715091},{"c":84.34,"h":88.0759,"l":83.81,"n":73,"o":87.72,"t":"2025-04-08T04:00:00Z","v":4159,"vw":86.454425},{"c":91.18,"h":91.18,"l":83.08,"n":1944,"o":83.08,"t":"2025-04-09T04:00:00Z","v":919727,"vw":85.142042},{"c":88.51,"h":89.9,"l":86.3741,"n":241,"o":89.9,"t":"2025-04-10T04:00:00Z","v":209481,"vw":88.23832},{"c":89.82,"h":90.14,"l":87.6999,"n":1944,"o":88.68,"t":"2025-04-11T04:00:00Z","v":11871662,"vw":89.739517},{"c":90.79,"h":91.23,"l":89.97,"n":652,"o":90.85,"t":"2025-04-14T04:00:00Z","v":110849,"vw":90.802024},{"c":90.8,"h":91.535,"l":90.5476,"n":382,"o":91.14,"t":"2025-04-15T04:00:00Z","v":94998,"vw":90.88468},{"c":89.205,"h":90.8,"l":88.6,"n":325,"o":90.52,"t":"2025-04-16T04:00:00Z","v":115654,"vw":89.170871},{"c":90.17,"h":90.64,"l":89.73,"n":317,"o":89.87,"t":"2025-04-17T04:00:00Z","v":172313,"vw":90.166626},{"c":88.62,"h":89.68,"l":87.42,"n":298,"o":89.68,"t":"2025-04-21T04:00:00Z","v":63214,"vw":87.915184},{"c":90.3292,"h":90.68,"l":89.58,"n":169,"o":89.58,"t":"2025-04-22T04:00:00Z","v":150230,"vw":90.258907},{"c":90.865,"h":92.4472,"l":90.72,"n":294,"o":91.9,"t":"2025-04-23T04:00:00Z","v":25854,"vw":91.217803},{"c":92.16,"h":92.18,"l":90.9699,"n":155,"o":90.98,"t":"2025-04-24T04:00:00Z","v":28731,"vw":91.806143},{"c":92.16,"h":92.16,"l":91.3,"n":130,"o":91.91,"t":"2025-04-25T04:00:00Z","v":69934,"vw":91.841605},{"c":92.24,"h":92.7,"l":91.6,"n":144,"o":92.4,"t":"2025-04-28T04:00:00Z","v":64268,"vw":91.938231},{"c":93.06,"h":93.24,"l":91.83,"n":847,"o":92,"t":"2025-04-29T04:00:00Z","v":331661,"vw":92.53826},{"c":93.3316,"h":93.3316,"l":91.31,"n":121,"o":91.52,"t":"2025-04-30T04:00:00Z","v":9916,"vw":92.387864},{"c":92.94,"h":93.8,"l":92.94,"n":126,"o":92.947,"t":"2025-05-01T04:00:00Z","v":262132,"vw":93.482742},{"c":94.58,"h":94.67,"l":94.1,"n":119,"o":94.18,"t":"2025-05-02T04:00:00Z","v":6748,"vw":94.3722},{"c":94.23,"h":94.8,"l":94.12,"n":126,"o":94.14,"t":"2025-05-05T04:00:00Z","v":8618,"vw":94.486725},{"c":93.49,"h":94.1186,"l":93.37,"n":118,"o":93.745,"t":"2025-05-06T04:00:00Z","v":13673,"vw":93.727754},{"c":94.06,"h":94.52,"l":93.55,"n":262,"o":94.09,"t":"2025-05-07T04:00:00Z","v":86060,"vw":94.095716},{"c":95.06,"h":95.67,"l":94.43,"n":104,"o":94.8,"t":"2025-05-08T04:00:00Z","v":8835,"vw":95.30328},{"c":94.9,"h":95.5412,"l":94.9,"n":226,"o":95.27,"t":"2025-05-09T04:00:00Z","v":31036,"vw":95.061247},{"c":97.25,"h":97.46,"l":96.54,"n":231,"o":97.46,"t":"2025-05-12T04:00:00Z","v":36654,"vw":96.948928},{"c":97.05,"h":97.74,"l":97.05,"n":156,"o":97.24,"t":"2025-05-13T04:00:00Z","v":46536,"vw":97.34117},{"c":97.205,"h":97.22,"l":96.89,"n":120,"o":97.005,"t":"2025-05-14T04:00:00Z","v":4294,"vw":97.086445},{"c":98.39,"h":98.39,"l":97.3186,"n":63,"o":97.34,"t":"2025-05-15T04:00:00Z","v":5262,"vw":97.733029},{"c":98.77,"h":99.12,"l":98.23,"n":184,"o":98.57,"t":"2025-05-16T04:00:00Z","v":20241,"vw":98.76789},{"c":99.49,"h":99.49,"l":98,"n":175,"o":98,"t":"2025-05-19T04:00:00Z","v":31834,"vw":98.727085},{"c":99.36,"h":99.48,"l":99.025,"n":128,"o":99.26,"t":"2025-05-20T04:00:00Z","v":7742,"vw":99.224562},{"c":97.79,"h":98.88,"l":97.57,"n":239,"o":98.85,"t":"2025-05-21T04:00:00Z","v":15485,"vw":98.179815},{"c":97.68,"h":98.055,"l":97.225,"n":169,"o":97.46,"t":"2025-05-22T04:00:00Z","v":18514,"vw":97.517442},{"c":96.97,"h":97.085,"l":96.25,"n":108,"o":96.48,"t":"2025-05-23T04:00:00Z","v":8028,"vw":96.525342},{"c":98.73,"h":98.83,"l":97.969,"n":139,"o":97.969,"t":"2025-05-27T04:00:00Z","v":21472,"vw":98.348413},{"c":98.35,"h":98.75,"l":98.2,"n":113,"o":98.68,"t":"2025-05-28T04:00:00Z","v":6264,"vw":98.522206},{"c":98.25,"h":98.47,"l":97.658,"n":183,"o":98.44,"t":"2025-05-29T04:00:00Z","v":7643,"vw":98.198695},{"c":98.147,"h":98.21,"l":97.33,"n":129,"o":97.8,"t":"2025-05-30T04:00:00Z","v":5501,"vw":97.816376},{"c":98.18,"h":98.23,"l":96.98,"n":151,"o":97.61,"t":"2025-06-02T04:00:00Z","v":9064,"vw":97.707035},{"c":98.85,"h":98.95,"l":98.1599,"n":179,"o":98.1599,"t":"2025-06-03T04:00:00Z","v":10326,"vw":98.553284},{"c":98.63,"h":99.11,"l":98.59,"n":328,"o":98.96,"t":"2025-06-04T04:00:00Z","v":25339,"vw":98.904235},{"c":98.06,"h":98.86,"l":97.93,"n":144,"o":98.45,"t":"2025-06-05T04:00:00Z","v":13369,"vw":98.614816},{"c":98.5262,"h":98.566,"l":98.29,"n":112,"o":98.45,"t":"2025-06-06T04:00:00Z","v":14344,"vw":98.446956},{"c":98.13,"h":98.43,"l":97.99,"n":167,"o":98.17,"t":"2025-06-09T04:00:00Z","v":15213,"vw":98.209162},{"c":98.5691,"h":98.5691,"l":98.07,"n":147,"o":98.14,"t":"2025-06-10T04:00:00Z","v":9910,"vw":98.318099},{"c":98.1608,"h":98.58,"l":97.99,"n":210,"o":98.45,"t":"2025-06-11T04:00:00Z","v":14753,"vw":98.210123},{"c":98.2,"h":98.37,"l":97.9715,"n":162,"o":97.9715,"t":"2025-06-12T04:00:00Z","v":5681,"vw":98.198059},{"c":97.21,"h":98.02,"l":97.21,"n":159,"o":97.715,"t":"2025-06-13T04:00:00Z","v":14629,"vw":97.34506},{"c":97.78,"h":98.2654,"l":97.6357,"n":158,"o":97.87,"t":"2025-06-16T04:00:00Z","v":14929,"vw":97.821803},{"c":96.44,"h":97.45,"l":96.39,"n":128,"o":97.45,"t":"2025-06-17T04:00:00Z","v":5064,"vw":96.984327},{"c":96.34,"h":96.97,"l":96.32,"n":187,"o":96.89,"t":"2025-06-18T04:00:00Z","v":16058,"vw":96.48221},{"c":96.6,"h":97.34,"l":96.35,"n":129,"o":97.34,"t":"2025-06-20T04:00:00Z","v":14708,"vw":96.709407},{"c":97.23,"h":97.23,"l":96.345,"n":193,"o":96.63,"t":"2025-06-23T04:00:00Z","v":7044,"vw":96.826518},{"c":98.19,"h":98.3685,"l":97.59,"n":132,"o":97.61,"t":"2025-06-24T04:00:00Z","v":3655,"vw":98.05391},{"c":97.14,"h":98.2,"l":97.14,"n":88,"o":98.2,"t":"2025-06-25T04:00:00Z","v":3539,"vw":97.485149},{"c":97.76,"h":97.76,"l":97.22,"n":132,"o":97.22,"t":"2025-06-26T04:00:00Z","v":40690,"vw":97.531378},{"c":98.12,"h":98.53,"l":97.81,"n":243,"o":98.05,"t":"2025-06-27T04:00:00Z","v":35297,"vw":98.136138},{"c":98.8,"h":98.95,"l":98.4147,"n":260,"o":98.48,"t":"2025-06-30T04:00:00Z","v":19095,"vw":98.65575},{"c":99.65,"h":99.96,"l":98.85,"n":245,"o":98.85,"t":"2025-07-01T04:00:00Z","v":15554,"vw":99.684454},{"c":99.64,"h":99.64,"l":99.24,"n":240,"o":99.55,"t":"2025-07-02T04:00:00Z","v":15107,"vw":99.486115},{"c":99.94,"h":100.09,"l":99.73,"n":85,"o":99.73,"t":"2025-07-03T04:00:00Z","v":7304,"vw":100.033457},{"c":99.13,"h":99.62,"l":98.85,"n":291,"o":99.55,"t":"2025-07-07T04:00:00Z","v":26534,"vw":99.241427},{"c":99.31,"h":99.6699,"l":99.2,"n":296,"o":99.2,"t":"2025-07-08T04:00:00Z","v":23708,"vw":99.449726},{"c":99.58,"h":99.61,"l":99.05,"n":143,"o":99.6,"t":"2025-07-09T04:00:00Z","v":9248,"vw":99.368636},{"c":99.52,"h":99.86,"l":99.26,"n":140,"o":99.2704,"t":"2025-07-10T04:00:00Z","v":57220,"vw":99.726352},{"c":98.94,"h":99.27,"l":98.67,"n":220,"o":99.27,"t":"2025-07-11T04:00:00Z","v":17937,"vw":98.942918},{"c":99.57,"h":99.57,"l":99.1615,"n":127,"o":99.1999,"t":"2025-07-14T04:00:00Z","v":4550,"vw":99.345059},{"c":98.09,"h":99.71,"l":98.09,"n":146,"o":99.71,"t":"2025-07-15T04:00:00Z","v":11739,"vw":98.617653},{"c":98.4619,"h":98.54,"l":97.74,"n":166,"o":97.93,"t":"2025-07-16T04:00:00Z","v":5918,"vw":98.145901},{"c":99.1907,"h":99.32,"l":98.74,"n":168,"o":98.74,"t":"2025-07-17T04:00:00Z","v":8574,"vw":99.061431},{"c":99.12,"h":99.74,"l":98.91,"n":159,"o":99.74,"t":"2025-07-18T04:00:00Z","v":6447,"vw":99.139298},{"c":99.18,"h":99.61,"l":99.18,"n":191,"o":99.54,"t":"2025-07-21T04:00:00Z","v":14211,"vw":99.452928},{"c":100.4998,"h":100.51,"l":99.43,"n":141,"o":99.43,"t":"2025-07-22T04:00:00Z","v":4932,"vw":100.105414},{"c":101.2206,"h":101.2558,"l":100.89,"n":134,"o":101.055,"t":"2025-07-23T04:00:00Z","v":5389,"vw":101.110221},{"c":101.2108,"h":101.4149,"l":101.075,"n":172,"o":101.075,"t":"2025-07-24T04:00:00Z","v":6555,"vw":101.223147},{"c":101.14,"h":101.19,"l":100.71,"n":182,"o":100.95,"t":"2025-07-25T04:00:00Z","v":23121,"vw":101.024107},{"c":100.6915,"h":101.2,"l":100.67,"n":210,"o":101.2,"t":"2025-07-28T04:00:00Z","v":11848,"vw":100.851791},{"c":100.3513,"h":100.5922,"l":100.24,"n":214,"o":100.56,"t":"2025-07-29T04:00:00Z","v":19356,"vw":100.382733},{"c":99.9965,"h":100.6302,"l":99.69,"n":176,"o":100.4233,"t":"2025-07-30T04:00:00Z","v":10472,"vw":100.281288},{"c":98.6163,"h":100.14,"l":98.5,"n":282,"o":99.56,"t":"2025-07-31T04:00:00Z","v":12370,"vw":99.801752},{"c":97.7194,"h":98.07,"l":97.12,"n":226,"o":98.07,"t":"2025-08-01T04:00:00Z","v":18960,"vw":97.697648},{"c":99.1784,"h":99.21,"l":98.32,"n":582,"o":98.32,"t":"2025-08-04T04:00:00Z","v":58635,"vw":98.936991},{"c":98.6057,"h":99.13,"l":98.55,"n":273,"o":98.89,"t":"2025-08-05T04:00:00Z","v":19396,"vw":98.849323},{"c":98.7546,"h":98.88,"l":98.38,"n":128,"o":98.72,"t":"2025-08-06T04:00:00Z","v":12084,"vw":98.63707},{"c":98.4056,"h":98.925,"l":98.22,"n":243,"o":98.84,"t":"2025-08-07T04:00:00Z","v":8626,"vw":98.547518},{"c":98.05,"h":98.2299,"l":97.835,"n":150,"o":97.99,"t":"2025-08-08T04:00:00Z","v":16486,"vw":98.018617},{"c":97.5993,"h":98.1823,"l":97.47,"n":171,"o":97.97,"t":"2025-08-11T04:00:00Z","v":17457,"vw":97.741055},{"c":98.3196,"h":98.3196,"l":97.8384,"n":108,"o":97.9106,"t":"2025-08-12T04:00:00Z","v":5641,"vw":98.097054},{"c":99.4067,"h":99.42,"l":98.6,"n":150,"o":98.89,"t":"2025-08-13T04:00:00Z","v":25111,"vw":99.003802},{"c":98.7957,"h":99.03,"l":98.7419,"n":192,"o":99.03,"t":"2025-08-14T04:00:00Z","v":31678,"vw":98.97385},{"c":98.94,"h":99.245,"l":98.75,"n":174,"o":99.24,"t":"2025-08-15T04:00:00Z","v":8743,"vw":98.879458},{"c":98.8066,"h":99.03,"l":98.79,"n":449,"o":98.94,"t":"2025-08-18T04:00:00Z","v":19234,"vw":98.91203},{"c":98.9853,"h":99.36,"l":98.64,"n":131,"o":98.64,"t":"2025-08-19T04:00:00Z","v":6746,"vw":99.028478},{"c":98.9668,"h":99.46,"l":98.81,"n":146,"o":99.46,"t":"2025-08-20T04:00:00Z","v":34878,"vw":99.03649},{"c":98.6131,"h":98.84,"l":98.56,"n":161,"o":98.7981,"t":"2025-08-21T04:00:00Z","v":17049,"vw":98.673506},{"c":99.8184,"h":100.15,"l":99.31,"n":183,"o":99.31,"t":"2025-08-22T04:00:00Z","v":13026,"vw":99.832296},{"c":98.6442,"h":99.52,"l":98.58,"n":290,"o":99.52,"t":"2025-08-25T04:00:00Z","v":9662,"vw":98.993003},{"c":98.5444,"h":98.66,"l":98.23,"n":186,"o":98.6,"t":"2025-08-26T04:00:00Z","v":9132,"vw":98.457544},{"c":98.8641,"h":98.8641,"l":98.32,"n":173,"o":98.32,"t":"2025-08-27T04:00:00Z","v":16474,"vw":98.728306},{"c":98.7656,"h":98.7656,"l":98.44,"n":159,"o":98.67,"t":"2025-08-28T04:00:00Z","v":9310,"vw":98.596537},{"c":98.3558,"h":98.75,"l":98.26,"n":214,"o":98.75,"t":"2025-08-29T04:00:00Z","v":10706,"vw":98.335597},{"c":97.827,"h":98.1,"l":97.22,"n":194,"o":97.83,"t":"2025-09-02T04:00:00Z","v":11071,"vw":97.703755},{"c":97.5556,"h":97.69,"l":97.2773,"n":232,"o":97.69,"t":"2025-09-03T04:00:00Z","v":17270,"vw":97.458228},{"c":98.2524,"h":98.2524,"l":97.5014,"n":296,"o":97.85,"t":"2025-09-04T04:00:00Z","v":27202,"vw":97.863331},{"c":97.6998,"h":98.53,"l":97.2922,"n":282,"o":97.86,"t":"2025-09-05T04:00:00Z","v":8355,"vw":97.65401},{"c":97.6794,"h":97.6794,"l":97.25,"n":215,"o":97.25,"t":"2025-09-08T04:00:00Z","v":8797,"vw":97.50356},{"c":97.6157,"h":97.66,"l":97.4,"n":112,"o":97.66,"t":"2025-09-09T04:00:00Z","v":4030,"vw":97.580939},{"c":96.9146,"h":97.53,"l":96.66,"n":121,"o":97.53,"t":"2025-09-10T04:00:00Z","v":9431,"vw":96.902347},{"c":98.4508,"h":98.54,"l":97.704,"n":188,"o":97.7799,"t":"2025-09-11T04:00:00Z","v":10540,"vw":98.096089},{"c":98.27,"h":98.62,"l":98.19,"n":204,"o":98.3014,"t":"2025-09-12T04:00:00Z","v":35268,"vw":98.455533},{"c":98.1937,"h":98.6901,"l":98.1389,"n":194,"o":98.6,"t":"2025-09-15T04:00:00Z","v":7810,"vw":98.333991},{"c":97.999,"h":98.28,"l":97.8509,"n":181,"o":98.28,"t":"2025-09-16T04:00:00Z","v":17542,"vw":97.993562},{"c":98.1834,"h":98.6384,"l":98.09,"n":216,"o":98.09,"t":"2025-09-17T04:00:00Z","v":7788,"vw":98.272687},{"c":98.2594,"h":98.625,"l":98.17,"n":150,"o":98.17,"t":"2025-09-18T04:00:00Z","v":6759,"vw":98.340967},{"c":98.3262,"h":98.65,"l":97.99,"n":180,"o":98.65,"t":"2025-09-19T04:00:00Z","v":7376,"vw":98.335486},{"c":98.3584,"h":98.44,"l":97.8433,"n":280,"o":97.88,"t":"2025-09-22T04:00:00Z","v":31633,"vw":98.306146},{"c":98.3667,"h":98.6,"l":98.31,"n":172,"o":98.32,"t":"2025-09-23T04:00:00Z","v":9991,"vw":98.467923},{"c":98.2095,"h":98.53,"l":98.11,"n":136,"o":98.53,"t":"2025-09-24T04:00:00Z","v":4883,"vw":98.245174},{"c":97.3029,"h":97.88,"l":97.04,"n":178,"o":97.81,"t":"2025-09-25T04:00:00Z","v":12671,"vw":97.49425},{"c":98.3529,"h":98.37,"l":97.79,"n":136,"o":97.83,"t":"2025-09-26T04:00:00Z","v":11220,"vw":97.971342},{"c":98.96,"h":99.01,"l":98.45,"n":177,"o":98.45,"t":"2025-09-29T04:00:00Z","v":12538,"vw":98.825142},{"c":98.9328,"h":99.07,"l":98.47,"n":160,"o":98.75,"t":"2025-09-30T04:00:00Z","v":7417,"vw":98.671208},{"c":99.1941,"h":99.29,"l":98.76,"n":131,"o":98.76,"t":"2025-10-01T04:00:00Z","v":7095,"vw":99.100498},{"c":99.345,"h":99.345,"l":98.9013,"n":154,"o":99.11,"t":"2025-10-02T04:00:00Z","v":11663,"vw":99.160209},{"c":99.5552,"h":99.9499,"l":99.52,"n":141,"o":99.595,"t":"2025-10-03T04:00:00Z","v":11313,"vw":99.71383},{"c":99.4072,"h":99.4072,"l":99.15,"n":277,"o":99.15,"t":"2025-10-06T04:00:00Z","v":15110,"vw":99.310934},{"c":99.2841,"h":99.66,"l":99.14,"n":220,"o":99.66,"t":"2025-10-07T04:00:00Z","v":16464,"vw":99.263742},{"c":99.4354,"h":99.55,"l":99.16,"n":179,"o":99.55,"t":"2025-10-08T04:00:00Z","v":9386,"vw":99.393121},{"c":98.9543,"h":99.55,"l":98.88,"n":161,"o":99.55,"t":"2025-10-09T04:00:00Z","v":10847,"vw":99.035629},{"c":97.2636,"h":99.2,"l":97.2636,"n":139,"o":99.2,"t":"2025-10-10T04:00:00Z","v":6489,"vw":97.893402},{"c":97.676,"h":98.0723,"l":97.52,"n":140,"o":97.67,"t":"2025-10-13T04:00:00Z","v":9629,"vw":97.713588},{"c":98.5118,"h":98.8266,"l":97.19,"n":127,"o":97.19,"t":"2025-10-14T04:00:00Z","v":6847,"vw":98.198327},{"c":98.1964,"h":99.1412,"l":98.19,"n":125,"o":98.71,"t":"2025-10-15T04:00:00Z","v":4976,"vw":98.438353},{"c":97.4028,"h":98.5798,"l":97.19,"n":187,"o":98.54,"t":"2025-10-16T04:00:00Z","v":11083,"vw":98.052514},{"c":98.2839,"h":98.47,"l":97.4825,"n":111,"o":97.4825,"t":"2025-10-17T04:00:00Z","v":8655,"vw":98.005404},{"c":99.194,"h":99.22,"l":98.7479,"n":120,"o":98.82,"t":"2025-10-20T04:00:00Z","v":6799,"vw":98.957777},{"c":100.0022,"h":100.07,"l":99.42,"n":128,"o":99.42,"t":"2025-10-21T04:00:00Z","v":7488,"vw":99.835822},{"c":99.5704,"h":100.09,"l":99.54,"n":113,"o":99.97,"t":"2025-10-22T04:00:00Z","v":3621,"vw":99.698769},{"c":99.8297,"h":99.8524,"l":99.5022,"n":97,"o":99.56,"t":"2025-10-23T04:00:00Z","v":4640,"vw":99.684681},{"c":99.7093,"h":100.26,"l":99.7093,"n":128,"o":100.26,"t":"2025-10-24T04:00:00Z","v":8736,"vw":99.963651},{"c":100.3926,"h":100.41,"l":100.14,"n":186,"o":100.2,"t":"2025-10-27T04:00:00Z","v":13296,"vw":100.332804},{"c":100.1,"h":100.6885,"l":100.082,"n":144,"o":100.41,"t":"2025-10-28T04:00:00Z","v":5676,"vw":100.276814},{"c":98.3924,"h":99.07,"l":98.26,"n":116,"o":98.955,"t":"2025-10-29T04:00:00Z","v":3849,"vw":98.720194},{"c":98.1169,"h":98.96,"l":98.1169,"n":118,"o":98.71,"t":"2025-10-30T04:00:00Z","v":5747,"vw":98.734903},{"c":98.3034,"h":98.42,"l":97.46,"n":133,"o":97.86,"t":"2025-10-31T04:00:00Z","v":7920,"vw":98.129227},{"c":97.9579,"h":97.985,"l":97.34,"n":129,"o":97.985,"t":"2025-11-03T05:00:00Z","v":4611,"vw":97.813726},{"c":97.4784,"h":97.64,"l":97.3831,"n":143,"o":97.6038,"t":"2025-11-04T05:00:00Z","v":7208,"vw":97.53785},{"c":98.0313,"h":98.1675,"l":97.11,"n":159,"o":97.11,"t":"2025-11-05T05:00:00Z","v":19350,"vw":97.559911},{"c":96.6641,"h":97.87,"l":96.6641,"n":146,"o":97.87,"t":"2025-11-06T05:00:00Z","v":9495,"vw":97.01256},{"c":97.0641,"h":97.075,"l":96.31,"n":270,"o":96.59,"t":"2025-11-07T05:00:00Z","v":19799,"vw":96.686454},{"c":97.4394,"h":97.4394,"l":96.8,"n":156,"o":97.21,"t":"2025-11-10T05:00:00Z","v":5694,"vw":97.033071},{"c":98.3985,"h":98.3985,"l":97.6219,"n":130,"o":97.6219,"t":"2025-11-11T05:00:00Z","v":4341,"vw":98.052875},{"c":98.4482,"h":98.73,"l":98.39,"n":2132,"o":98.52,"t":"2025-11-12T05:00:00Z","v":820757,"vw":98.554033},{"c":97.918,"h":98.94,"l":97.85,"n":5392,"o":98.4772,"t":"2025-11-13T05:00:00Z","v":1163791,"vw":98.503371},{"c":97.58,"h":98.17,"l":97.32,"n":2784,"o":97.65,"t":"2025-11-14T05:00:00Z","v":7170668,"vw":97.602496},{"c":96.92,"h":98.039,"l":96.7498,"n":1105,"o":97.46,"t":"2025-11-17T05:00:00Z","v":140457,"vw":97.347054},{"c":97.2361,"h":97.52,"l":96.64,"n":911,"o":96.64,"t":"2025-11-18T05:00:00Z","v":98031,"vw":97.271541},{"c":96.8,"h":97.24,"l":96.48,"n":267,"o":96.9488,"t":"2025-11-19T05:00:00Z","v":212746,"vw":96.53302},{"c":95.9124,"h":97.97,"l":95.86,"n":232,"o":97.7301,"t":"2025-11-20T05:00:00Z","v":22015,"vw":96.359155},{"c":97.6457,"h":98.25,"l":96.45,"n":1794,"o":96.45,"t":"2025-11-21T05:00:00Z","v":31328,"vw":97.930904},{"c":97.8709,"h":98,"l":97.355,"n":200,"o":97.92,"t":"2025-11-24T05:00:00Z","v":10456,"vw":97.878945},{"c":98.9846,"h":99.11,"l":98.27,"n":263,"o":98.27,"t":"2025-11-25T05:00:00Z","v":30547,"vw":98.634398},{"c":99.4888,"h":99.74,"l":99.19,"n":236,"o":99.3,"t":"2025-11-26T05:00:00Z","v":14738,"vw":99.363243},{"c":100.0553,"h":100.0559,"l":99.49,"n":143,"o":99.49,"t":"2025-11-28T05:00:00Z","v":6895,"vw":99.919993},{"c":99.2632,"h":99.88,"l":99.25,"n":484,"o":99.38,"t":"2025-12-01T05:00:00Z","v":90108,"vw":99.61149},{"c":99.6537,"h":99.83,"l":99.01,"n":217,"o":99.01,"t":"2025-12-02T05:00:00Z","v":20063,"vw":99.495706},{"c":100.1413,"h":100.26,"l":99.53,"n":428,"o":99.53,"t":"2025-12-03T05:00:00Z","v":39166,"vw":100.053444},{"c":99.8144,"h":99.99,"l":99.61,"n":525,"o":99.9243,"t":"2025-12-04T05:00:00Z","v":46224,"vw":99.796702},{"c":100.04,"h":100.61,"l":100.02,"n":235,"o":100.25,"t":"2025-12-05T05:00:00Z","v":23459,"vw":100.32399},{"c":99.0257,"h":99.81,"l":99,"n":762,"o":99.81,"t":"2025-12-08T05:00:00Z","v":59307,"vw":99.219172},{"c":98.7733,"h":99.0525,"l":98.74,"n":223,"o":99.03,"t":"2025-12-09T05:00:00Z","v":23191,"vw":98.914919},{"c":99.89,"h":100.05,"l":98.93,"n":482,"o":98.98,"t":"2025-12-10T05:00:00Z","v":53413,"vw":99.481217},{"c":100.12,"h":100.27,"l":99.61,"n":327,"o":99.61,"t":"2025-12-11T05:00:00Z","v":22442,"vw":100.014256},{"c":99.3775,"h":99.91,"l":99.305,"n":155,"o":99.66,"t":"2025-12-12T05:00:00Z","v":19739,"vw":99.622799},{"c":99.838,"h":99.94,"l":99.33,"n":545,"o":99.8,"t":"2025-12-15T05:00:00Z","v":47770,"vw":99.640124},{"c":99.4868,"h":99.65,"l":99.04,"n":498,"o":99.65,"t":"2025-12-16T05:00:00Z","v":56697,"vw":99.262516},{"c":99.186,"h":99.82,"l":99.18,"n":423,"o":99.59,"t":"2025-12-17T05:00:00Z","v":34158,"vw":99.493635},{"c":99.4,"h":100.21,"l":99.34,"n":726,"o":99.61,"t":"2025-12-18T05:00:00Z","v":64415,"vw":99.746631},{"c":99.53,"h":100.21,"l":99.29,"n":197,"o":99.29,"t":"2025-12-19T05:00:00Z","v":10559,"vw":99.833513},{"c":100.1403,"h":100.32,"l":100.05,"n":153,"o":100.22,"t":"2025-12-22T05:00:00Z","v":14876,"vw":100.17579},{"c":99.8975,"h":100.2,"l":99.7234,"n":138,"o":100.2,"t":"2025-12-23T05:00:00Z","v":9447,"vw":99.803594},{"c":100.3171,"h":100.3171,"l":99.9704,"n":43,"o":99.9704,"t":"2025-12-24T05:00:00Z","v":3194,"vw":100.052206},{"c":100.2774,"h":100.2774,"l":100.02,"n":65,"o":100.1683,"t":"2025-12-26T05:00:00Z","v":1962,"vw":100.147289},{"c":100.2099,"h":100.46,"l":100.12,"n":165,"o":100.46,"t":"2025-12-29T05:00:00Z","v":8212,"vw":100.280207},{"c":100.0838,"h":100.165,"l":100.04,"n":139,"o":100.15,"t":"2025-12-30T05:00:00Z","v":7224,"vw":100.107942},{"c":99.3695,"h":100.15,"l":99.3695,"n":120,"o":100.15,"t":"2025-12-31T05:00:00Z","v":5924,"vw":99.747245},{"c":98.9673,"h":99.2502,"l":98.82,"n":91,"o":99.155,"t":"2026-01-02T05:00:00Z","v":25749,"vw":98.838216},{"c":99.6694,"h":99.82,"l":99.07,"n":219,"o":99.07,"t":"2026-01-05T05:00:00Z","v":28715,"vw":99.746039},{"c":100.6928,"h":100.78,"l":100,"n":137,"o":100,"t":"2026-01-06T05:00:00Z","v":14364,"vw":100.330806},{"c":100.1009,"h":100.89,"l":100.1009,"n":79,"o":100.89,"t":"2026-01-07T05:00:00Z","v":6269,"vw":100.441649},{"c":100.6816,"h":100.844,"l":99.9101,"n":202,"o":99.9101,"t":"2026-01-08T05:00:00Z","v":18088,"vw":100.718005},{"c":101.1693,"h":101.275,"l":100.72,"n":112,"o":100.72,"t":"2026-01-09T05:00:00Z","v":90511,"vw":101.147403},{"c":100.7437,"h":100.82,"l":100.52,"n":148,"o":100.82,"t":"2026-01-12T05:00:00Z","v":10578,"vw":100.684574},{"c":100.5272,"h":100.638,"l":100.07,"n":118,"o":100.63,"t":"2026-01-13T05:00:00Z","v":7671,"vw":100.344721},{"c":100.7263,"h":100.73,"l":100.15,"n":108,"o":100.55,"t":"2026-01-14T05:00:00Z","v":18268,"vw":100.486245},{"c":100.7305,"h":101.0549,"l":100.64,"n":163,"o":100.99,"t":"2026-01-15T05:00:00Z","v":14268,"vw":100.857845},{"c":100.4881,"h":100.72,"l":100.25,"n":319,"o":100.72,"t":"2026-01-16T05:00:00Z","v":16190,"vw":100.46902},{"c":99.4322,"h":99.9,"l":99.21,"n":172,"o":99.5,"t":"2026-01-20T05:00:00Z","v":16860,"vw":99.454165},{"c":100.6269,"h":100.815,"l":99.54,"n":171,"o":99.54,"t":"2026-01-21T05:00:00Z","v":10594,"vw":100.192001},{"c":100.9854,"h":101.34,"l":100.84,"n":273,"o":100.85,"t":"2026-01-22T05:00:00Z","v":45360,"vw":101.135685},{"c":101.0259,"h":101.13,"l":100.88,"n":186,"o":101.11,"t":"2026-01-23T05:00:00Z","v":53751,"vw":101.072419},{"c":101.4994,"h":101.62,"l":101.3629,"n":193,"o":101.55,"t":"2026-01-26T05:00:00Z","v":17350,"vw":101.541461},{"c":101.5621,"h":101.5908,"l":101.3,"n":137,"o":101.3501,"t":"2026-01-27T05:00:00Z","v":12466,"vw":101.43276},{"c":100.6859,"h":101.54,"l":100.63,"n":271,"o":101.54,"t":"2026-01-28T05:00:00Z","v":14367,"vw":100.819075},{"c":100.3256,"h":100.65,"l":100.145,"n":118,"o":100.65,"t":"2026-01-29T05:00:00Z","v":8009,"vw":100.304986},{"c":100.2566,"h":100.27,"l":99.6509,"n":76,"o":100.05,"t":"2026-01-30T05:00:00Z","v":3528,"vw":100.092548},{"c":100.4866,"h":100.5801,"l":100.38,"n":86,"o":100.5801,"t":"2026-02-02T05:00:00Z","v":3790,"vw":100.523227},{"c":99.6777,"h":100.495,"l":99.3453,"n":115,"o":99.94,"t":"2026-02-03T05:00:00Z","v":8117,"vw":99.737857},{"c":100.5162,"h":100.9,"l":100.145,"n":388,"o":100.2728,"t":"2026-02-04T05:00:00Z","v":24272,"vw":100.659374},{"c":99.6038,"h":100.47,"l":99.52,"n":90,"o":100.47,"t":"2026-02-05T05:00:00Z","v":21170,"vw":99.849837},{"c":100.6498,"h":100.6498,"l":99.85,"n":121,"o":100.05,"t":"2026-02-06T05:00:00Z","v":6970,"vw":100.312752},{"c":100.58,"h":100.59,"l":99.97,"n":89,"o":99.97,"t":"2026-02-09T05:00:00Z","v":9955,"vw":100.362872},{"c":100.76,"h":101.2105,"l":100.73,"n":137,"o":101.04,"t":"2026-02-10T05:00:00Z","v":12749,"vw":100.980717},{"c":101.1696,"h":101.1696,"l":100.6634,"n":97,"o":100.7401,"t":"2026-02-11T05:00:00Z","v":5433,"vw":100.984158},{"c":99.8055,"h":101.61,"l":99.75,"n":99,"o":101.61,"t":"2026-02-12T05:00:00Z","v":4351,"vw":100.274491},{"c":101.0332,"h":101.54,"l":99.88,"n":330,"o":99.88,"t":"2026-02-13T05:00:00Z","v":29021,"vw":100.853485},{"c":100.953,"h":101.6,"l":100.72,"n":111,"o":101.12,"t":"2026-02-17T05:00:00Z","v":4635,"vw":101.118204},{"c":101.5215,"h":101.72,"l":100.93,"n":111,"o":100.93,"t":"2026-02-18T05:00:00Z","v":15635,"vw":101.112188},{"c":101.3551,"h":101.45,"l":101.1,"n":83,"o":101.39,"t":"2026-02-19T05:00:00Z","v":15973,"vw":101.408826},{"c":101.9551,"h":101.96,"l":101.12,"n":92,"o":101.12,"t":"2026-02-20T05:00:00Z","v":7080,"vw":101.320917},{"c":101.3221,"h":101.9,"l":101.05,"n":142,"o":101.9,"t":"2026-02-23T05:00:00Z","v":5090,"vw":101.317873},{"c":102.581,"h":102.581,"l":101.8469,"n":92,"o":101.8469,"t":"2026-02-24T05:00:00Z","v":38213,"vw":102.343895},{"c":102.5484,"h":102.88,"l":102.3657,"n":103,"o":102.8,"t":"2026-02-25T05:00:00Z","v":8852,"vw":102.487694},{"c":102.8948,"h":102.98,"l":102.48,"n":81,"o":102.83,"t":"2026-02-26T05:00:00Z","v":2914,"vw":102.747391},{"c":104.0291,"h":104.06,"l":102.96,"n":130,"o":102.96,"t":"2026-02-27T05:00:00Z","v":11231,"vw":103.563168},{"c":103.7144,"h":103.9,"l":102.99,"n":192,"o":102.99,"t":"2026-03-02T05:00:00Z","v":24852,"vw":103.312751},{"c":102.7585,"h":102.7585,"l":101.78,"n":99,"o":102.3,"t":"2026-03-03T05:00:00Z","v":2958,"vw":102.140321},{"c":103.5748,"h":103.69,"l":103.27,"n":69,"o":103.28,"t":"2026-03-04T05:00:00Z","v":4292,"vw":103.34381},{"c":102.667,"h":102.97,"l":102.27,"n":136,"o":102.97,"t":"2026-03-05T05:00:00Z","v":10230,"vw":102.542813},{"c":101.9148,"h":102.03,"l":100.9,"n":136,"o":101.31,"t":"2026-03-06T05:00:00Z","v":7868,"vw":101.641764},{"c":101.9293,"h":102.03,"l":100.13,"n":135,"o":100.71,"t":"2026-03-09T04:00:00Z","v":11539,"vw":101.06746},{"c":101.0913,"h":101.995,"l":101.0913,"n":148,"o":101.68,"t":"2026-03-10T04:00:00Z","v":8242,"vw":101.536654},{"c":100.4862,"h":100.66,"l":100.14,"n":111,"o":100.61,"t":"2026-03-11T04:00:00Z","v":33005,"vw":100.439836},{"c":98.6028,"h":99.97,"l":98.6028,"n":122,"o":99.61,"t":"2026-03-12T04:00:00Z","v":6880,"vw":99.074475},{"c":98.7644,"h":99.319,"l":98.61,"n":74,"o":99.319,"t":"2026-03-13T04:00:00Z","v":1356,"vw":98.810841},{"c":99.4544,"h":99.46,"l":99.2308,"n":78,"o":99.285,"t":"2026-03-16T04:00:00Z","v":1918,"vw":99.351521},{"c":99.8085,"h":100.4717,"l":99.8085,"n":75,"o":100.4717,"t":"2026-03-17T04:00:00Z","v":4922,"vw":100.092325},{"c":98.0433,"h":99.06,"l":98.03,"n":92,"o":99.06,"t":"2026-03-18T04:00:00Z","v":6365,"vw":98.429419},{"c":97.8036,"h":98.26,"l":97.18,"n":80,"o":97.82,"t":"2026-03-19T04:00:00Z","v":5143,"vw":97.712926},{"c":96.6009,"h":97.46,"l":96.45,"n":135,"o":97.3,"t":"2026-03-20T04:00:00Z","v":50027,"vw":97.350312},{"c":97.6841,"h":98.25,"l":97.5808,"n":120,"o":98.25,"t":"2026-03-23T04:00:00Z","v":9253,"vw":98.037428},{"c":96.95,"h":97.64,"l":96.95,"n":69,"o":97.32,"t":"2026-03-24T04:00:00Z","v":5105,"vw":97.335797},{"c":97.8105,"h":98.11,"l":97.8001,"n":49,"o":97.8001,"t":"2026-03-25T04:00:00Z","v":2510,"vw":97.849567},{"c":97.2788,"h":98.33,"l":97.19,"n":63,"o":97.19,"t":"2026-03-26T04:00:00Z","v":4331,"vw":97.545718},{"c":95.9388,"h":96.69,"l":95.9388,"n":64,"o":96.5429,"t":"2026-03-27T04:00:00Z","v":2046,"vw":96.430701},{"c":96.3867,"h":97.16,"l":96.22,"n":124,"o":96.85,"t":"2026-03-30T04:00:00Z","v":17792,"vw":96.542276},{"c":97.6247,"h":97.6247,"l":96.61,"n":97,"o":97.18,"t":"2026-03-31T04:00:00Z","v":4219,"vw":97.017539},{"c":97.7042,"h":97.78,"l":97.67,"n":82,"o":97.78,"t":"2026-04-01T04:00:00Z","v":17822,"vw":97.773985},{"c":97.588,"h":97.61,"l":96.88,"n":61,"o":96.889,"t":"2026-04-02T04:00:00Z","v":4652,"vw":97.245291},{"c":98.0885,"h":98.11,"l":97.74,"n":72,"o":97.79,"t":"2026-04-06T04:00:00Z","v":6874,"vw":97.94875},{"c":97.2794,"h":97.55,"l":97.06,"n":95,"o":97.55,"t":"2026-04-07T04:00:00Z","v":9596,"vw":97.287085},{"c":99.2152,"h":99.35,"l":98.94,"n":96,"o":99.04,"t":"2026-04-08T04:00:00Z","v":8032,"vw":99.109978},{"c":99.386,"h":99.43,"l":98.96,"n":67,"o":99.09,"t":"2026-04-09T04:00:00Z","v":2527,"vw":99.266217},{"c":98.5134,"h":99.51,"l":98.38,"n":141,"o":99.51,"t":"2026-04-10T04:00:00Z","v":5654,"vw":98.735705},{"c":98.8149,"h":98.8149,"l":98.0404,"n":102,"o":98.05,"t":"2026-04-13T04:00:00Z","v":8841,"vw":98.453425},{"c":99.3242,"h":99.3242,"l":98.85,"n":62,"o":98.85,"t":"2026-04-14T04:00:00Z","v":3105,"vw":99.249259},{"c":99.4911,"h":99.618,"l":99.0347,"n":76,"o":99.0347,"t":"2026-04-15T04:00:00Z","v":3234,"vw":99.472312},{"c":99.8141,"h":100.0436,"l":99.55,"n":57,"o":99.55,"t":"2026-04-16T04:00:00Z","v":2487,"vw":99.772901},{"c":100.5864,"h":100.805,"l":100.47,"n":175,"o":100.52,"t":"2026-04-17T04:00:00Z","v":11660,"vw":100.567053},{"c":100.5873,"h":100.705,"l":100.56,"n":42,"o":100.6763,"t":"2026-04-20T04:00:00Z","v":1627,"vw":100.634209},{"c":99.7623,"h":100.61,"l":99.69,"n":74,"o":100.61,"t":"2026-04-21T04:00:00Z","v":2657,"vw":100.008106},{"c":99.8567,"h":100.3605,"l":99.76,"n":50,"o":100.04,"t":"2026-04-22T04:00:00Z","v":1033,"vw":100.033384},{"c":100.24,"h":100.375,"l":100.21,"n":56,"o":100.375,"t":"2026-04-23T04:00:00Z","v":661,"vw":100.31413},{"c":99.3459,"h":99.3459,"l":99.2389,"n":41,"o":99.28,"t":"2026-04-24T04:00:00Z","v":1777,"vw":99.262899},{"c":98.7917,"h":99.35,"l":98.7917,"n":59,"o":99.35,"t":"2026-04-27T04:00:00Z","v":2067,"vw":99.025309},{"c":98.5277,"h":99.46,"l":98.51,"n":93,"o":99.33,"t":"2026-04-28T04:00:00Z","v":2396,"vw":99.129431},{"c":98.1158,"h":98.1158,"l":97.86,"n":42,"o":98,"t":"2026-04-29T04:00:00Z","v":2994,"vw":97.953216},{"c":99.3242,"h":99.3242,"l":98.9913,"n":48,"o":99.0752,"t":"2026-04-30T04:00:00Z","v":2391,"vw":99.21233},{"c":99.0759,"h":99.8,"l":99.0759,"n":39,"o":99.6,"t":"2026-05-01T04:00:00Z","v":1046,"vw":99.608544},{"c":98.4731,"h":99.08,"l":98.32,"n":50,"o":98.9174,"t":"2026-05-04T04:00:00Z","v":5095,"vw":98.611862},{"c":98.3789,"h":98.4543,"l":98.21,"n":61,"o":98.21,"t":"2026-05-05T04:00:00Z","v":1739,"vw":98.257142},{"c":98.5091,"h":98.7679,"l":98.5091,"n":49,"o":98.59,"t":"2026-05-06T04:00:00Z","v":893,"vw":98.670806},{"c":97.8979,"h":98.48,"l":97.8979,"n":48,"o":98.2112,"t":"2026-05-07T04:00:00Z","v":993,"vw":98.265399},{"c":97.4931,"h":97.96,"l":97.4931,"n":36,"o":97.78,"t":"2026-05-08T04:00:00Z","v":1281,"vw":97.900783},{"c":96.6724,"h":97.25,"l":96.62,"n":61,"o":97.25,"t":"2026-05-11T04:00:00Z","v":1681,"vw":96.875155},{"c":97.3266,"h":97.43,"l":96.69,"n":103,"o":96.85,"t":"2026-05-12T04:00:00Z","v":9053,"vw":97.079236},{"c":96.5963,"h":96.74,"l":96.27,"n":76,"o":96.68,"t":"2026-05-13T04:00:00Z","v":2320,"vw":96.523228},{"c":97.1687,"h":97.5625,"l":97.1687,"n":39,"o":97.3558,"t":"2026-05-14T04:00:00Z","v":1600,"vw":97.441966},{"c":96.5192,"h":97.175,"l":96.5192,"n":61,"o":97.02,"t":"2026-05-15T04:00:00Z","v":3680,"vw":96.999714},{"c":97.5276,"h":97.53,"l":97.19,"n":95,"o":97.475,"t":"2026-05-18T04:00:00Z","v":5520,"vw":97.261873},{"c":97.2486,"h":97.75,"l":97.2486,"n":69,"o":97.25,"t":"2026-05-19T04:00:00Z","v":2778,"vw":97.685638},{"c":98.1303,"h":98.14,"l":97.22,"n":65,"o":97.22,"t":"2026-05-20T04:00:00Z","v":3498,"vw":97.728175},{"c":98.4444,"h":98.51,"l":97.57,"n":181,"o":97.665,"t":"2026-05-21T04:00:00Z","v":16564,"vw":98.462908},{"c":98.6772,"h":99.01,"l":98.31,"n":71,"o":98.78,"t":"2026-05-22T04:00:00Z","v":2684,"vw":98.733192},{"c":98.4161,"h":98.61,"l":98.4161,"n":57,"o":98.61,"t":"2026-05-26T04:00:00Z","v":1516,"vw":98.517083},{"c":98.5151,"h":99.14,"l":98.5151,"n":74,"o":98.75,"t":"2026-05-27T04:00:00Z","v":2854,"vw":98.965057},{"c":98.6541,"h":98.7405,"l":98.2214,"n":60,"o":98.2214,"t":"2026-05-28T04:00:00Z","v":5854,"vw":98.511244},{"c":98.1942,"h":98.38,"l":98.08,"n":56,"o":98.08,"t":"2026-05-29T04:00:00Z","v":2926,"vw":98.284451},{"c":98.0054,"h":98.161,"l":97.5,"n":86,"o":97.5,"t":"2026-06-01T04:00:00Z","v":2472,"vw":97.847664},{"c":97.8592,"h":97.87,"l":97.3158,"n":77,"o":97.525,"t":"2026-06-02T04:00:00Z","v":4396,"vw":97.525309},{"c":97.6112,"h":97.78,"l":97.56,"n":41,"o":97.78,"t":"2026-06-03T04:00:00Z","v":2522,"vw":97.730642},{"c":98.3301,"h":98.86,"l":98.0901,"n":58,"o":98.4,"t":"2026-06-04T04:00:00Z","v":4747,"vw":98.432789},{"c":97.7503,"h":98.83,"l":97.7503,"n":68,"o":98.4,"t":"2026-06-05T04:00:00Z","v":3612,"vw":98.395063},{"c":97.5632,"h":98.075,"l":97.5632,"n":49,"o":97.71,"t":"2026-06-08T04:00:00Z","v":2480,"vw":97.771957},{"c":98.0711,"h":98.165,"l":97.61,"n":61,"o":97.61,"t":"2026-06-09T04:00:00Z","v":1737,"vw":97.731153},{"c":97.1416,"h":97.835,"l":97.1416,"n":79,"o":97.6386,"t":"2026-06-10T04:00:00Z","v":2975,"vw":97.627834},{"c":98.2067,"h":98.41,"l":97.38,"n":73,"o":97.47,"t":"2026-06-11T04:00:00Z","v":4565,"vw":97.72036},{"c":98.6264,"h":98.6264,"l":98.03,"n":42,"o":98.03,"t":"2026-06-12T04:00:00Z","v":2431,"vw":98.287686},{"c":98.8313,"h":99.17,"l":98.8313,"n":46,"o":99.17,"t":"2026-06-15T04:00:00Z","v":2147,"vw":99.065952},{"c":98.7106,"h":98.785,"l":98.6,"n":36,"o":98.785,"t":"2026-06-16T04:00:00Z","v":995,"vw":98.687096},{"c":96.6494,"h":98.49,"l":96.43,"n":89,"o":98.38,"t":"2026-06-17T04:00:00Z","v":3834,"vw":97.560164},{"c":96.8158,"h":97.05,"l":96.69,"n":120,"o":96.89,"t":"2026-06-18T04:00:00Z","v":12450,"vw":96.829632},{"c":96.4941,"h":96.95,"l":96.38,"n":114,"o":96.41,"t":"2026-06-22T04:00:00Z","v":7896,"vw":96.698656},{"c":96.7477,"h":96.925,"l":96.53,"n":99,"o":96.53,"t":"2026-06-23T04:00:00Z","v":6516,"vw":96.822911},{"c":97.2398,"h":97.89,"l":97.2398,"n":96,"o":97.6,"t":"2026-06-24T04:00:00Z","v":5086,"vw":97.514289},{"c":96.779,"h":97.66,"l":96.779,"n":53,"o":97.65,"t":"2026-06-25T04:00:00Z","v":2067,"vw":97.4475},{"c":97.7935,"h":97.99,"l":97.29,"n":88,"o":97.29,"t":"2026-06-26T04:00:00Z","v":3112,"vw":97.723729},{"c":98.191,"h":98.79,"l":98.045,"n":146,"o":98.79,"t":"2026-06-29T04:00:00Z","v":94680,"vw":98.170093},{"c":97.6153,"h":98.025,"l":97.59,"n":155,"o":98.025,"t":"2026-06-30T04:00:00Z","v":9168,"vw":97.836612},{"c":98.4893,"h":98.77,"l":98.12,"n":101,"o":98.12,"t":"2026-07-01T04:00:00Z","v":5109,"vw":98.442724},{"c":99.9603,"h":99.9603,"l":99.12,"n":94,"o":99.12,"t":"2026-07-02T04:00:00Z","v":5266,"vw":99.419111},{"c":99.5529,"h":99.5529,"l":98.78,"n":79,"o":98.86,"t":"2026-07-06T04:00:00Z","v":2972,"vw":99.197659},{"c":99.9419,"h":100.5504,"l":99.79,"n":73,"o":100.42,"t":"2026-07-07T04:00:00Z","v":4432,"vw":100.083925},{"c":98.8139,"h":99.02,"l":98.8139,"n":55,"o":99.01,"t":"2026-07-08T04:00:00Z","v":2927,"vw":98.996074},{"c":98.8169,"h":98.86,"l":98.705,"n":90,"o":98.78,"t":"2026-07-09T04:00:00Z","v":8245,"vw":98.763682},{"c":99.138,"h":99.24,"l":98.88,"n":73,"o":99.03,"t":"2026-07-10T04:00:00Z","v":5167,"vw":98.97346},{"c":99.2697,"h":99.61,"l":99.22,"n":55,"o":99.22,"t":"2026-07-13T04:00:00Z","v":3709,"vw":99.295677},{"c":98.423,"h":99.13,"l":98.296,"n":96,"o":99.06,"t":"2026-07-14T04:00:00Z","v":8342,"vw":98.583863},{"c":98.6071,"h":99.36,"l":98.6071,"n":140,"o":98.781,"t":"2026-07-15T04:00:00Z","v":17591,"vw":99.227741},{"c":100.3292,"h":100.3292,"l":99.7777,"n":86,"o":99.8,"t":"2026-07-16T04:00:00Z","v":2612,"vw":99.906489},{"c":98.9822,"h":99.715,"l":98.94,"n":72,"o":99.715,"t":"2026-07-17T04:00:00Z","v":1121,"vw":99.363382},{"c":98.5692,"h":98.98,"l":98.5692,"n":69,"o":98.98,"t":"2026-07-20T04:00:00Z","v":1663,"vw":98.771635},{"c":98.471,"h":98.62,"l":98.23,"n":51,"o":98.23,"t":"2026-07-21T04:00:00Z","v":1489,"vw":98.47723},{"c":98.3186,"h":98.91,"l":98.122,"n":94,"o":98.91,"t":"2026-07-22T04:00:00Z","v":4037,"vw":98.413891},{"c":97.4981,"h":97.72,"l":97.27,"n":62,"o":97.44,"t":"2026-07-23T04:00:00Z","v":3817,"vw":97.399304},{"c":98.189,"h":98.53,"l":98.16,"n":67,"o":98.16,"t":"2026-07-24T04:00:00Z","v":2547,"vw":98.338748},{"c":99.3095,"h":99.521,"l":98.6,"n":62,"o":98.6,"t":"2026-07-27T04:00:00Z","v":1866,"vw":99.407345},{"c":101.0003,"h":101.0003,"l":100.25,"n":55,"o":100.25,"t":"2026-07-28T04:00:00Z","v":1056,"vw":100.762535},{"c":100.8888,"h":101.7,"l":100.8888,"n":82,"o":101.62,"t":"2026-07-29T04:00:00Z","v":2033,"vw":101.146346},{"c":99.7639,"h":99.7639,"l":98.945,"n":81,"o":99.67,"t":"2026-07-30T04:00:00Z","v":5065,"vw":99.261759},{"c":100.1017,"h":100.15,"l":99.38,"n":57,"o":99.8,"t":"2026-07-31T04:00:00Z","v":2428,"vw":99.915549},{"c":100.9081,"h":101.1,"l":100.629,"n":71,"o":101.1,"t":"2026-08-03T04:00:00Z","v":2497,"vw":100.919171},{"c":101.7968,"h":101.7968,"l":100.6,"n":95,"o":100.6,"t":"2026-08-04T04:00:00Z","v":3403,"vw":101.208036},{"c":101.8005,"h":102.49,"l":101.555,"n":92,"o":102.49,"t":"2026-08-05T04:00:00Z","v":4126,"vw":101.981994},{"c":101.044,"h":101.16,"l":100.913,"n":46,"o":101.16,"t":"2026-08-06T04:00:00Z","v":2121,"vw":101.01075},{"c":102.5499,"h":102.5499,"l":102.05,"n":76,"o":102.18,"t":"2026-08-07T04:00:00Z","v":2492,"vw":102.215743},{"c":102.8476,"h":102.88,"l":102.46,"n":82,"o":102.46,"t":"2026-08-10T04:00:00Z","v":2343,"vw":102.734807},{"c":103.3167,"h":103.43,"l":103.16,"n":62,"o":103.16,"t":"2026-08-11T04:00:00Z","v":2092,"vw":103.344698},{"c":103.2011,"h":103.23,"l":102.84,"n":67,"o":103.23,"t":"2026-08-12T04:00:00Z","v":4270,"vw":103.107135},{"c":103.8394,"h":104,"l":103.45,"n":55,"o":103.83,"t":"2026-08-13T04:00:00Z","v":1863,"vw":103.683793},{"c":103.8565,"h":103.95,"l":103.83,"n":66,"o":103.91,"t":"2026-08-14T04:00:00Z","v":11170,"vw":103.861988},{"c":102.9151,"h":103.47,"l":102.86,"n":87,"o":103.47,"t":"2026-08-17T04:00:00Z","v":4025,"vw":103.052486},{"c":103.2998,"h":103.935,"l":103.2998,"n":99,"o":103.41,"t":"2026-08-18T04:00:00Z","v":10721,"vw":103.788041},{"c":104.6698,"h":105.03,"l":104.63,"n":52,"o":104.69,"t":"2026-08-19T04:00:00Z","v":1824,"vw":104.74242},{"c":103.6808,"h":104.2,"l":103.65,"n":52,"o":104.11,"t":"2026-08-20T04:00:00Z","v":1803,"vw":103.896997},{"c":104.3671,"h":104.3671,"l":104.1401,"n":45,"o":104.21,"t":"2026-08-21T04:00:00Z","v":1028,"vw":104.194368},{"c":104.3955,"h":104.46,"l":104.3669,"n":52,"o":104.46,"t":"2026-08-24T04:00:00Z","v":1009,"vw":104.400526},{"c":104.3054,"h":104.4,"l":104.21,"n":47,"o":104.21,"t":"2026-08-25T04:00:00Z","v":2562,"vw":104.336112},{"c":103.9845,"h":104.19,"l":103.92,"n":36,"o":104.07,"t":"2026-08-26T04:00:00Z","v":1404,"vw":104.129633},{"c":103.2414,"h":103.4301,"l":103.19,"n":63,"o":103.19,"t":"2026-08-27T04:00:00Z","v":3884,"vw":103.345069},{"c":102.9579,"h":103.21,"l":102.83,"n":63,"o":103.21,"t":"2026-08-28T04:00:00Z","v":6759,"vw":103.09644},{"c":102.3324,"h":102.4,"l":102.2501,"n":44,"o":102.3,"t":"2026-08-31T04:00:00Z","v":1222,"vw":102.340999},{"c":101.4456,"h":102.31,"l":101.4456,"n":56,"o":102.31,"t":"2026-09-01T04:00:00Z","v":1039,"vw":101.905551},{"c":102.0483,"h":102.0483,"l":101.94,"n":24,"o":101.94,"t":"2026-09-02T04:00:00Z","v":515,"vw":101.99771},{"c":102.3702,"h":102.39,"l":102.3702,"n":50,"o":102.3801,"t":"2026-09-03T04:00:00Z","v":1608,"vw":102.381708},{"c":101.5316,"h":101.72,"l":101.481,"n":53,"o":101.72,"t":"2026-09-04T04:00:00Z","v":2746,"vw":101.609114},{"c":100.1491,"h":100.6913,"l":100.1491,"n":62,"o":100.385,"t":"2026-09-08T04:00:00Z","v":2513,"vw":100.385138},{"c":98.9513,"h":99.52,"l":98.9079,"n":49,"o":99.41,"t":"2026-09-09T04:00:00Z","v":2243,"vw":99.124646},{"c":98.3018,"h":98.82,"l":98.3018,"n":46,"o":98.82,"t":"2026-09-10T04:00:00Z","v":1011,"vw":98.634799},{"c":98.5987,"h":99.02,"l":98.551,"n":42,"o":99.02,"t":"2026-09-11T04:00:00Z","v":1172,"vw":98.76541},{"c":98.9155,"h":99.03,"l":98.64,"n":143,"o":99.03,"t":"2026-09-14T04:00:00Z","v":33761,"vw":98.858098},{"c":97.7099,"h":98.2099,"l":97.7099,"n":64,"o":98.07,"t":"2026-09-15T04:00:00Z","v":3542,"vw":97.86011},{"c":97.4566,"h":98.075,"l":97.1794,"n":56,"o":97.6,"t":"2026-09-16T04:00:00Z","v":2217,"vw":97.636692},{"c":97.4206,"h":97.6,"l":97.285,"n":60,"o":97.48,"t":"2026-09-17T04:00:00Z","v":1870,"vw":97.397468},{"c":96.7286,"h":96.93,"l":96.68,"n":70,"o":96.68,"t":"2026-09-18T04:00:00Z","v":7200,"vw":96.730451},{"c":97.6025,"h":97.78,"l":97.33,"n":82,"o":97.3301,"t":"2026-09-21T04:00:00Z","v":3201,"vw":97.620007},{"c":98.0094,"h":98.13,"l":97.84,"n":66,"o":98.05,"t":"2026-09-22T04:00:00Z","v":5080,"vw":97.964621},{"c":97.077,"h":97.9,"l":97.077,"n":82,"o":97.9,"t":"2026-09-23T04:00:00Z","v":3105,"vw":97.422032},{"c":96.4732,"h":96.99,"l":96.44,"n":67,"o":96.99,"t":"2026-09-24T04:00:00Z","v":4755,"vw":96.777001},{"c":96.9172,"h":96.9172,"l":96.36,"n":58,"o":96.36,"t":"2026-09-25T04:00:00Z","v":2721,"vw":96.623673},{"c":96.4484,"h":96.64,"l":96.27,"n":69,"o":96.48,"t":"2026-09-28T04:00:00Z","v":5056,"vw":96.500122},{"c":96.3607,"h":96.37,"l":96.045,"n":87,"o":96.18,"t":"2026-09-29T04:00:00Z","v":3152,"vw":96.195149},{"c":95.7915,"h":96.445,"l":95.7915,"n":110,"o":96.24,"t":"2026-09-30T04:00:00Z","v":8355,"vw":96.259096},{"c":95.5556,"h":95.758,"l":95.51,"n":70,"o":95.51,"t":"2026-10-01T04:00:00Z","v":2315,"vw":95.629025},{"c":95.8889,"h":96.155,"l":95.87,"n":66,"o":96.155,"t":"2026-10-02T04:00:00Z","v":1787,"vw":95.922497},{"c":96.6318,"h":96.67,"l":95.701,"n":61,"o":95.71,"t":"2026-10-05T04:00:00Z","v":11396,"vw":96.541024},{"c":97.3797,"h":97.42,"l":97.15,"n":50,"o":97.15,"t":"2026-10-06T04:00:00Z","v":3093,"vw":97.249362},{"c":96.8606,"h":97.25,"l":96.85,"n":51,"o":97.25,"t":"2026-10-07T04:00:00Z","v":8824,"vw":97.077406},{"c":97.2934,"h":97.33,"l":96.44,"n":153,"o":96.44,"t":"2026-10-08T04:00:00Z","v":29639,"vw":97.217223},{"c":98.1479,"h":98.1479,"l":97.777,"n":84,"o":97.92,"t":"2026-10-09T04:00:00Z","v":41301,"vw":98.092212},{"c":98.0591,"h":98.265,"l":98.013,"n":122,"o":98.2575,"t":"2026-10-12T04:00:00Z","v":23573,"vw":98.056375},{"c":97.7832,"h":97.9,"l":97.65,"n":93,"o":97.88,"t":"2026-10-13T04:00:00Z","v":14693,"vw":97.83677},{"c":97.9928,"h":98.05,"l":97.498,"n":80,"o":97.498,"t":"2026-10-14T04:00:00Z","v":12953,"vw":97.778126},{"c":99.2606,"h":99.29,"l":98.68,"n":107,"o":98.68,"t":"2026-10-15T04:00:00Z","v":15431,"vw":99.156016},{"c":98.9503,"h":99.76,"l":98.685,"n":42,"o":99.76,"t":"2026-10-16T04:00:00Z","v":4895,"vw":99.064364},{"c":98.8687,"h":99.15,"l":98.8687,"n":42,"o":99.14,"t":"2026-10-19T04:00:00Z","v":1307,"vw":99.142727},{"c":99.7405,"h":99.82,"l":99.37,"n":44,"o":99.37,"t":"2026-10-20T04:00:00Z","v":1521,"vw":99.636983},{"c":99.8384,"h":100.14,"l":99.66,"n":41,"o":99.66,"t":"2026-10-21T04:00:00Z","v":9106,"vw":100.042644},{"c":100.1555,"h":100.355,"l":99.73,"n":87,"o":99.79,"t":"2026-10-22T04:00:00Z","v":7490,"vw":100.064659}],"volatilityBars":[{"c":98.05,"h":98.05,"l":98.05,"n":4,"o":98.05,"t":"2026-09-22T13:30:00Z","v":201,"vw":98.05},{"c":97.84,"h":97.91,"l":97.84,"n":6,"o":97.88,"t":"2026-09-22T15:30:00Z","v":611,"vw":97.881647},{"c":97.93,"h":97.93,"l":97.93,"n":3,"o":97.93,"t":"2026-09-22T16:00:00Z","v":810,"vw":97.93},{"c":97.9,"h":97.92,"l":97.9,"n":4,"o":97.92,"t":"2026-09-22T17:15:00Z","v":346,"vw":97.906667},{"c":98.03,"h":98.035,"l":98.03,"n":3,"o":98.035,"t":"2026-09-22T18:00:00Z","v":1421,"vw":98.030426},{"c":97.92,"h":97.92,"l":97.92,"n":1,"o":97.92,"t":"2026-09-22T18:15:00Z","v":200,"vw":97.92},{"c":97.86,"h":97.86,"l":97.86,"n":2,"o":97.86,"t":"2026-09-22T18:30:00Z","v":400,"vw":97.86},{"c":97.98,"h":97.98,"l":97.98,"n":1,"o":97.98,"t":"2026-09-22T19:15:00Z","v":200,"vw":97.98},{"c":98.13,"h":98.13,"l":98.13,"n":2,"o":98.13,"t":"2026-09-22T19:30:00Z","v":235,"vw":98.13},{"c":97.6,"h":97.9,"l":97.59,"n":15,"o":97.9,"t":"2026-09-23T13:30:00Z","v":991,"vw":97.692436},{"c":97.45,"h":97.45,"l":97.34,"n":4,"o":97.34,"t":"2026-09-23T14:00:00Z","v":448,"vw":97.397427},{"c":97.6001,"h":97.6001,"l":97.6001,"n":1,"o":97.6001,"t":"2026-09-23T14:15:00Z","v":137,"vw":97.6001},{"c":97.575,"h":97.575,"l":97.575,"n":1,"o":97.575,"t":"2026-09-23T14:30:00Z","v":140,"vw":97.575},{"c":97.27,"h":97.28,"l":97.27,"n":2,"o":97.28,"t":"2026-09-23T15:45:00Z","v":423,"vw":97.27331},{"c":97.15,"h":97.15,"l":97.15,"n":1,"o":97.15,"t":"2026-09-23T18:15:00Z","v":200,"vw":97.15},{"c":97.101,"h":97.101,"l":97.101,"n":3,"o":97.101,"t":"2026-09-23T18:45:00Z","v":406,"vw":97.101},{"c":96.9701,"h":96.99,"l":96.97,"n":6,"o":96.99,"t":"2026-09-24T13:30:00Z","v":1623,"vw":96.973153},{"c":96.82,"h":96.82,"l":96.746,"n":7,"o":96.77,"t":"2026-09-24T14:30:00Z","v":660,"vw":96.7872},{"c":96.44,"h":96.44,"l":96.44,"n":2,"o":96.44,"t":"2026-09-24T16:00:00Z","v":295,"vw":96.44},{"c":96.69,"h":96.69,"l":96.64,"n":6,"o":96.64,"t":"2026-09-24T16:30:00Z","v":1274,"vw":96.648432},{"c":96.57,"h":96.57,"l":96.57,"n":2,"o":96.57,"t":"2026-09-24T17:30:00Z","v":119,"vw":96.57},{"c":96.585,"h":96.585,"l":96.585,"n":1,"o":96.585,"t":"2026-09-24T17:45:00Z","v":103,"vw":96.585},{"c":96.59,"h":96.59,"l":96.59,"n":1,"o":96.59,"t":"2026-09-24T18:00:00Z","v":100,"vw":96.59},{"c":96.51,"h":96.51,"l":96.51,"n":1,"o":96.51,"t":"2026-09-24T19:15:00Z","v":127,"vw":96.51},{"c":96.36,"h":96.36,"l":96.36,"n":3,"o":96.36,"t":"2026-09-25T13:30:00Z","v":601,"vw":96.36},{"c":96.52,"h":96.52,"l":96.52,"n":1,"o":96.52,"t":"2026-09-25T14:00:00Z","v":200,"vw":96.52},{"c":96.415,"h":96.415,"l":96.415,"n":1,"o":96.415,"t":"2026-09-25T14:15:00Z","v":300,"vw":96.415},{"c":96.861,"h":96.861,"l":96.861,"n":1,"o":96.861,"t":"2026-09-25T16:30:00Z","v":113,"vw":96.861},{"c":96.835,"h":96.835,"l":96.835,"n":1,"o":96.835,"t":"2026-09-25T16:45:00Z","v":691,"vw":96.835},{"c":96.79,"h":96.79,"l":96.79,"n":1,"o":96.79,"t":"2026-09-25T18:00:00Z","v":104,"vw":96.79},{"c":96.795,"h":96.795,"l":96.795,"n":2,"o":96.795,"t":"2026-09-25T19:15:00Z","v":300,"vw":96.795},{"c":96.48,"h":96.48,"l":96.48,"n":5,"o":96.48,"t":"2026-09-28T13:45:00Z","v":902,"vw":96.48},{"c":96.62,"h":96.62,"l":96.62,"n":2,"o":96.62,"t":"2026-09-28T14:15:00Z","v":671,"vw":96.62},{"c":96.2701,"h":96.2701,"l":96.2701,"n":1,"o":96.2701,"t":"2026-09-28T15:45:00Z","v":104,"vw":96.2701},{"c":96.27,"h":96.27,"l":96.27,"n":1,"o":96.27,"t":"2026-09-28T16:00:00Z","v":200,"vw":96.27},{"c":96.64,"h":96.64,"l":96.27,"n":4,"o":96.27,"t":"2026-09-28T16:15:00Z","v":295,"vw":96.453168},{"c":96.5,"h":96.5,"l":96.5,"n":1,"o":96.5,"t":"2026-09-28T16:30:00Z","v":400,"vw":96.5},{"c":96.44,"h":96.4401,"l":96.44,"n":3,"o":96.4401,"t":"2026-09-28T16:45:00Z","v":299,"vw":96.44005},{"c":96.54,"h":96.54,"l":96.54,"n":1,"o":96.54,"t":"2026-09-28T17:00:00Z","v":500,"vw":96.54},{"c":96.54,"h":96.54,"l":96.54,"n":3,"o":96.54,"t":"2026-09-28T17:45:00Z","v":650,"vw":96.54},{"c":96.46,"h":96.485,"l":96.46,"n":5,"o":96.485,"t":"2026-09-28T19:45:00Z","v":474,"vw":96.476689},{"c":96.18,"h":96.2,"l":96.18,"n":6,"o":96.18,"t":"2026-09-29T13:30:00Z","v":903,"vw":96.187956},{"c":96.24,"h":96.24,"l":96.24,"n":1,"o":96.24,"t":"2026-09-29T14:15:00Z","v":191,"vw":96.24},{"c":96.045,"h":96.045,"l":96.045,"n":1,"o":96.045,"t":"2026-09-29T16:00:00Z","v":215,"vw":96.045},{"c":96.061,"h":96.061,"l":96.061,"n":1,"o":96.061,"t":"2026-09-29T17:45:00Z","v":323,"vw":96.061},{"c":96.355,"h":96.355,"l":96.34,"n":2,"o":96.34,"t":"2026-09-29T19:00:00Z","v":200,"vw":96.3475},{"c":96.37,"h":96.37,"l":96.37,"n":2,"o":96.37,"t":"2026-09-29T19:30:00Z","v":244,"vw":96.37},{"c":96.24,"h":96.24,"l":96.24,"n":2,"o":96.24,"t":"2026-09-30T13:30:00Z","v":132,"vw":96.24},{"c":96.42,"h":96.42,"l":96.42,"n":1,"o":96.42,"t":"2026-09-30T14:00:00Z","v":125,"vw":96.42},{"c":96.41,"h":96.445,"l":96.41,"n":5,"o":96.445,"t":"2026-09-30T14:30:00Z","v":923,"vw":96.438493},{"c":96.42,"h":96.42,"l":96.42,"n":1,"o":96.42,"t":"2026-09-30T15:00:00Z","v":1452,"vw":96.42},{"c":96.36,"h":96.36,"l":96.29,"n":7,"o":96.29,"t":"2026-09-30T16:00:00Z","v":1801,"vw":96.324356},{"c":96.34,"h":96.34,"l":96.34,"n":1,"o":96.34,"t":"2026-09-30T16:45:00Z","v":100,"vw":96.34},{"c":96.14,"h":96.14,"l":96.14,"n":1,"o":96.14,"t":"2026-09-30T17:15:00Z","v":250,"vw":96.14},{"c":96.24,"h":96.24,"l":96.24,"n":1,"o":96.24,"t":"2026-09-30T17:30:00Z","v":363,"vw":96.24},{"c":96.225,"h":96.225,"l":96.2197,"n":3,"o":96.2197,"t":"2026-09-30T17:45:00Z","v":292,"vw":96.221593},{"c":96.025,"h":96.025,"l":96.025,"n":2,"o":96.025,"t":"2026-09-30T18:30:00Z","v":149,"vw":96.025},{"c":95.99,"h":95.99,"l":95.97,"n":4,"o":95.97,"t":"2026-09-30T19:00:00Z","v":1366,"vw":95.97929},{"c":95.9572,"h":95.9572,"l":95.9572,"n":3,"o":95.9572,"t":"2026-09-30T19:30:00Z","v":245,"vw":95.9572},{"c":95.51,"h":95.51,"l":95.51,"n":1,"o":95.51,"t":"2026-10-01T16:45:00Z","v":500,"vw":95.51},{"c":95.757,"h":95.758,"l":95.757,"n":3,"o":95.758,"t":"2026-10-01T17:30:00Z","v":650,"vw":95.757792},{"c":95.6,"h":95.6,"l":95.6,"n":2,"o":95.6,"t":"2026-10-01T19:45:00Z","v":749,"vw":95.6},{"c":96.155,"h":96.155,"l":96.155,"n":1,"o":96.155,"t":"2026-10-02T14:15:00Z","v":167,"vw":96.155},{"c":95.91,"h":95.91,"l":95.91,"n":2,"o":95.91,"t":"2026-10-02T17:00:00Z","v":240,"vw":95.91},{"c":95.87,"h":95.87,"l":95.87,"n":1,"o":95.87,"t":"2026-10-02T17:45:00Z","v":125,"vw":95.87},{"c":95.9,"h":95.9,"l":95.8706,"n":4,"o":95.8706,"t":"2026-10-02T19:45:00Z","v":795,"vw":95.883565},{"c":95.739,"h":95.739,"l":95.701,"n":4,"o":95.71,"t":"2026-10-05T13:30:00Z","v":634,"vw":95.72142},{"c":96.11,"h":96.11,"l":96.11,"n":1,"o":96.11,"t":"2026-10-05T14:15:00Z","v":100,"vw":96.11},{"c":96.23,"h":96.245,"l":96.23,"n":4,"o":96.245,"t":"2026-10-05T16:00:00Z","v":1043,"vw":96.236308},{"c":96.47,"h":96.47,"l":96.47,"n":1,"o":96.47,"t":"2026-10-05T17:15:00Z","v":250,"vw":96.47},{"c":96.59,"h":96.59,"l":96.59,"n":1,"o":96.59,"t":"2026-10-05T18:15:00Z","v":101,"vw":96.59},{"c":96.515,"h":96.515,"l":96.49,"n":3,"o":96.49,"t":"2026-10-05T18:45:00Z","v":602,"vw":96.501606},{"c":96.5888,"h":96.5888,"l":96.5888,"n":1,"o":96.5888,"t":"2026-10-05T19:00:00Z","v":137,"vw":96.5888},{"c":96.645,"h":96.67,"l":96.645,"n":3,"o":96.65,"t":"2026-10-05T19:15:00Z","v":8041,"vw":96.650187},{"c":96.63,"h":96.63,"l":96.63,"n":3,"o":96.63,"t":"2026-10-05T19:45:00Z","v":237,"vw":96.63},{"c":97.15,"h":97.15,"l":97.15,"n":7,"o":97.15,"t":"2026-10-06T14:45:00Z","v":1018,"vw":97.15},{"c":97.28,"h":97.28,"l":97.28,"n":3,"o":97.28,"t":"2026-10-06T16:30:00Z","v":625,"vw":97.28},{"c":97.2492,"h":97.2492,"l":97.2492,"n":2,"o":97.2492,"t":"2026-10-06T17:00:00Z","v":107,"vw":97.2492},{"c":97.155,"h":97.155,"l":97.155,"n":1,"o":97.155,"t":"2026-10-06T18:30:00Z","v":258,"vw":97.155},{"c":97.259,"h":97.259,"l":97.259,"n":1,"o":97.259,"t":"2026-10-06T19:00:00Z","v":260,"vw":97.259},{"c":97.42,"h":97.42,"l":97.41,"n":3,"o":97.41,"t":"2026-10-06T19:45:00Z","v":609,"vw":97.416962},{"c":97.25,"h":97.25,"l":97.25,"n":4,"o":97.25,"t":"2026-10-07T13:30:00Z","v":809,"vw":97.25},{"c":96.9836,"h":96.9836,"l":96.9836,"n":1,"o":96.9836,"t":"2026-10-07T14:15:00Z","v":100,"vw":96.9836},{"c":97.02,"h":97.025,"l":97.02,"n":3,"o":97.025,"t":"2026-10-07T16:30:00Z","v":249,"vw":97.0225},{"c":97.004,"h":97.01,"l":97.004,"n":6,"o":97.01,"t":"2026-10-07T17:30:00Z","v":800,"vw":97.00775},{"c":97.09,"h":97.09,"l":97.09,"n":1,"o":97.09,"t":"2026-10-07T19:00:00Z","v":5912,"vw":97.09},{"c":96.85,"h":96.85,"l":96.85,"n":5,"o":96.85,"t":"2026-10-07T19:45:00Z","v":665,"vw":96.85},{"c":96.44,"h":96.44,"l":96.44,"n":3,"o":96.44,"t":"2026-10-08T13:30:00Z","v":203,"vw":96.44},{"c":96.79,"h":96.79,"l":96.79,"n":1,"o":96.79,"t":"2026-10-08T14:30:00Z","v":200,"vw":96.79},{"c":97.065,"h":97.065,"l":97.065,"n":1,"o":97.065,"t":"2026-10-08T18:15:00Z","v":300,"vw":97.065},{"c":97.27,"h":97.27,"l":97.22,"n":100,"o":97.24,"t":"2026-10-08T19:00:00Z","v":28147,"vw":97.225716},{"c":97.31,"h":97.31,"l":97.31,"n":3,"o":97.31,"t":"2026-10-08T19:15:00Z","v":214,"vw":97.31},{"c":97.33,"h":97.33,"l":97.33,"n":2,"o":97.33,"t":"2026-10-08T19:30:00Z","v":369,"vw":97.33},{"c":97.9199,"h":97.92,"l":97.9199,"n":2,"o":97.92,"t":"2026-10-09T15:15:00Z","v":200,"vw":97.91995},{"c":97.84,"h":97.84,"l":97.777,"n":2,"o":97.777,"t":"2026-10-09T15:30:00Z","v":386,"vw":97.793321},{"c":97.9,"h":97.9,"l":97.85,"n":27,"o":97.85,"t":"2026-10-09T16:00:00Z","v":4524,"vw":97.855642},{"c":98.01,"h":98.01,"l":97.99,"n":3,"o":97.99,"t":"2026-10-09T17:00:00Z","v":971,"vw":97.992066},{"c":98.03,"h":98.03,"l":98.005,"n":2,"o":98.005,"t":"2026-10-09T17:45:00Z","v":517,"vw":98.009836},{"c":98.13,"h":98.13,"l":98.13,"n":1,"o":98.13,"t":"2026-10-09T19:00:00Z","v":33559,"vw":98.13},{"c":98.14,"h":98.14,"l":98.13,"n":7,"o":98.13,"t":"2026-10-09T19:45:00Z","v":603,"vw":98.137828},{"c":98.25,"h":98.2575,"l":98.25,"n":4,"o":98.2575,"t":"2026-10-12T16:00:00Z","v":488,"vw":98.25287},{"c":98.265,"h":98.265,"l":98.265,"n":1,"o":98.265,"t":"2026-10-12T16:15:00Z","v":300,"vw":98.265},{"c":98.165,"h":98.165,"l":98.165,"n":3,"o":98.165,"t":"2026-10-12T16:30:00Z","v":166,"vw":98.165},{"c":98.16,"h":98.16,"l":98.145,"n":4,"o":98.145,"t":"2026-10-12T16:45:00Z","v":913,"vw":98.155071},{"c":98.185,"h":98.185,"l":98.185,"n":1,"o":98.185,"t":"2026-10-12T17:00:00Z","v":300,"vw":98.185},{"c":98.15,"h":98.15,"l":98.14,"n":10,"o":98.14,"t":"2026-10-12T17:45:00Z","v":1574,"vw":98.142586},{"c":98.02,"h":98.04,"l":98.02,"n":50,"o":98.04,"t":"2026-10-12T18:45:00Z","v":17633,"vw":98.030397},{"c":98.061,"h":98.061,"l":98.061,"n":2,"o":98.061,"t":"2026-10-12T19:00:00Z","v":152,"vw":98.061},{"c":98.013,"h":98.013,"l":98.013,"n":1,"o":98.013,"t":"2026-10-12T19:30:00Z","v":209,"vw":98.013},{"c":98.08,"h":98.08,"l":98.08,"n":8,"o":98.08,"t":"2026-10-12T19:45:00Z","v":1500,"vw":98.08},{"c":97.72,"h":97.88,"l":97.72,"n":3,"o":97.88,"t":"2026-10-13T13:45:00Z","v":208,"vw":97.802705},{"c":97.65,"h":97.66,"l":97.65,"n":16,"o":97.65,"t":"2026-10-13T18:00:00Z","v":2285,"vw":97.650909},{"c":97.83,"h":97.83,"l":97.825,"n":2,"o":97.825,"t":"2026-10-13T18:15:00Z","v":772,"vw":97.828724},{"c":97.8701,"h":97.88,"l":97.8701,"n":27,"o":97.88,"t":"2026-10-13T18:45:00Z","v":10453,"vw":97.87585},{"c":97.88,"h":97.88,"l":97.88,"n":1,"o":97.88,"t":"2026-10-13T19:00:00Z","v":124,"vw":97.88},{"c":97.84,"h":97.9,"l":97.84,"n":3,"o":97.9,"t":"2026-10-13T19:30:00Z","v":304,"vw":97.88},{"c":97.79,"h":97.79,"l":97.79,"n":12,"o":97.79,"t":"2026-10-13T19:45:00Z","v":203,"vw":97.79},{"c":97.6,"h":97.63,"l":97.498,"n":6,"o":97.498,"t":"2026-10-14T14:00:00Z","v":915,"vw":97.597},{"c":97.74,"h":97.78,"l":97.74,"n":39,"o":97.78,"t":"2026-10-14T18:45:00Z","v":9822,"vw":97.768642},{"c":97.9,"h":97.9,"l":97.9,"n":6,"o":97.9,"t":"2026-10-14T19:30:00Z","v":1601,"vw":97.9},{"c":98.05,"h":98.05,"l":98.05,"n":2,"o":98.05,"t":"2026-10-14T19:45:00Z","v":220,"vw":98.05},{"c":98.97,"h":98.97,"l":98.68,"n":8,"o":98.68,"t":"2026-10-15T13:30:00Z","v":1783,"vw":98.914498},{"c":99.13,"h":99.13,"l":99.13,"n":1,"o":99.13,"t":"2026-10-15T15:30:00Z","v":265,"vw":99.13},{"c":98.99,"h":98.99,"l":98.99,"n":1,"o":98.99,"t":"2026-10-15T16:15:00Z","v":187,"vw":98.99},{"c":98.96,"h":98.96,"l":98.96,"n":1,"o":98.96,"t":"2026-10-15T16:45:00Z","v":196,"vw":98.96},{"c":99.25,"h":99.25,"l":99.17,"n":26,"o":99.17,"t":"2026-10-15T19:00:00Z","v":6705,"vw":99.171273},{"c":99.27,"h":99.27,"l":99.22,"n":15,"o":99.22,"t":"2026-10-15T19:30:00Z","v":4315,"vw":99.222094},{"c":99.23,"h":99.29,"l":99.23,"n":6,"o":99.29,"t":"2026-10-15T19:45:00Z","v":1439,"vw":99.243374},{"c":99.45,"h":99.76,"l":99.45,"n":11,"o":99.76,"t":"2026-10-16T13:30:00Z","v":1510,"vw":99.481038},{"c":99.429,"h":99.429,"l":99.429,"n":2,"o":99.429,"t":"2026-10-16T14:45:00Z","v":377,"vw":99.429},{"c":98.685,"h":98.685,"l":98.685,"n":1,"o":98.685,"t":"2026-10-16T18:45:00Z","v":187,"vw":98.685},{"c":98.7701,"h":98.8,"l":98.7701,"n":3,"o":98.8,"t":"2026-10-16T19:00:00Z","v":2414,"vw":98.792568},{"c":98.99,"h":98.99,"l":98.99,"n":1,"o":98.99,"t":"2026-10-16T19:45:00Z","v":110,"vw":98.99},{"c":99.15,"h":99.15,"l":99.14,"n":10,"o":99.14,"t":"2026-10-19T13:30:00Z","v":1104,"vw":99.142727},{"c":99.37,"h":99.37,"l":99.37,"n":1,"o":99.37,"t":"2026-10-20T13:30:00Z","v":100,"vw":99.37},{"c":99.62,"h":99.62,"l":99.62,"n":2,"o":99.62,"t":"2026-10-20T14:30:00Z","v":101,"vw":99.62},{"c":99.65,"h":99.65,"l":99.65,"n":1,"o":99.65,"t":"2026-10-20T15:30:00Z","v":100,"vw":99.65},{"c":99.65,"h":99.65,"l":99.65,"n":5,"o":99.65,"t":"2026-10-20T18:30:00Z","v":605,"vw":99.65},{"c":99.645,"h":99.645,"l":99.645,"n":1,"o":99.645,"t":"2026-10-20T18:45:00Z","v":121,"vw":99.645},{"c":99.82,"h":99.82,"l":99.82,"n":2,"o":99.82,"t":"2026-10-20T19:45:00Z","v":101,"vw":99.82},{"c":99.66,"h":99.66,"l":99.66,"n":2,"o":99.66,"t":"2026-10-21T13:30:00Z","v":155,"vw":99.66},{"c":99.72,"h":99.72,"l":99.72,"n":1,"o":99.72,"t":"2026-10-21T14:00:00Z","v":100,"vw":99.72},{"c":99.955,"h":99.955,"l":99.955,"n":1,"o":99.955,"t":"2026-10-21T17:15:00Z","v":196,"vw":99.955},{"c":100.14,"h":100.14,"l":100.14,"n":4,"o":100.14,"t":"2026-10-21T18:30:00Z","v":849,"vw":100.14},{"c":100.11,"h":100.11,"l":100.11,"n":1,"o":100.11,"t":"2026-10-21T18:45:00Z","v":5668,"vw":100.11},{"c":99.87,"h":99.87,"l":99.87,"n":1,"o":99.87,"t":"2026-10-21T19:15:00Z","v":1900,"vw":99.87},{"c":99.81,"h":99.81,"l":99.81,"n":2,"o":99.81,"t":"2026-10-21T19:45:00Z","v":108,"vw":99.81},{"c":99.97,"h":99.97,"l":99.79,"n":9,"o":99.79,"t":"2026-10-22T13:45:00Z","v":1105,"vw":99.813182},{"c":100.1,"h":100.1,"l":100.1,"n":1,"o":100.1,"t":"2026-10-22T14:15:00Z","v":100,"vw":100.1},{"c":99.85,"h":99.85,"l":99.85,"n":1,"o":99.85,"t":"2026-10-22T14:30:00Z","v":100,"vw":99.85},{"c":100.085,"h":100.085,"l":100.085,"n":1,"o":100.085,"t":"2026-10-22T15:00:00Z","v":100,"vw":100.085},{"c":100.175,"h":100.175,"l":100.175,"n":1,"o":100.175,"t":"2026-10-22T15:15:00Z","v":100,"vw":100.175},{"c":100.16,"h":100.16,"l":100.16,"n":1,"o":100.16,"t":"2026-10-22T15:30:00Z","v":100,"vw":100.16},{"c":100.32,"h":100.32,"l":100.32,"n":1,"o":100.32,"t":"2026-10-22T15:45:00Z","v":105,"vw":100.32},{"c":100.355,"h":100.355,"l":100.355,"n":1,"o":100.355,"t":"2026-10-22T16:00:00Z","v":100,"vw":100.355},{"c":100.33,"h":100.33,"l":100.33,"n":1,"o":100.33,"t":"2026-10-22T16:15:00Z","v":100,"vw":100.33},{"c":100,"h":100,"l":100,"n":1,"o":100,"t":"2026-10-22T16:45:00Z","v":100,"vw":100},{"c":99.9,"h":99.9,"l":99.9,"n":1,"o":99.9,"t":"2026-10-22T17:15:00Z","v":100,"vw":99.9},{"c":99.895,"h":99.895,"l":99.895,"n":1,"o":99.895,"t":"2026-10-22T17:45:00Z","v":100,"vw":99.895},{"c":99.75,"h":99.75,"l":99.75,"n":1,"o":99.75,"t":"2026-10-22T18:00:00Z","v":100,"vw":99.75},{"c":99.75,"h":99.75,"l":99.75,"n":2,"o":99.75,"t":"2026-10-22T18:30:00Z","v":107,"vw":99.75},{"c":99.73,"h":99.73,"l":99.73,"n":1,"o":99.73,"t":"2026-10-22T18:45:00Z","v":100,"vw":99.73},{"c":99.875,"h":99.875,"l":99.875,"n":1,"o":99.875,"t":"2026-10-22T19:00:00Z","v":100,"vw":99.875},{"c":99.92,"h":99.92,"l":99.92,"n":1,"o":99.92,"t":"2026-10-22T19:15:00Z","v":100,"vw":99.92},{"c":100.025,"h":100.025,"l":100.025,"n":1,"o":100.025,"t":"2026-10-22T19:30:00Z","v":100,"vw":100.025},{"c":100.16,"h":100.16,"l":100.15,"n":13,"o":100.15,"t":"2026-10-22T19:45:00Z","v":3880,"vw":100.150263}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.4,"premium":1.5,"strike":102.05916226627983,"iv":0.19331387697836563,"gamma":0.07119738859051992,"theta":-0.04124122465595842,"vega":0.10856190507452566,"rho":0.02847966257740075,"breakevenPct":3.398377788818215},{"delta":0.45,"premium":1.3398262722368888,"strike":101.08472155563936,"iv":0.14398347462162858,"gamma":0.09817247918374372,"theta":-0.03248620204869913,"vega":0.11163488259955347,"rho":0.03207966122466604,"breakevenPct":2.2655249365998382},{"delta":0.5,"premium":1.8369386637458929,"strike":100.50054764512596,"iv":0.16362365826944142,"gamma":0.08771412924424972,"theta":-0.03674446878422782,"vega":0.1119,"rho":0.035922646715361564,"breakevenPct":2.178598588067401},{"delta":0.55,"premium":2.361723009814613,"strike":99.95310796074155,"iv":0.18633544165757904,"gamma":0.07522202835332607,"theta":-0.04150458015267175,"vega":0.11161864776444928,"rho":0.03977758534483776,"breakevenPct":2.1559784241066655},{"delta":0.6,"premium":2.4980370774263903,"strike":99.40785169029444,"iv":0.17046848418756816,"gamma":0.08012933478735006,"theta":-0.03806946564885496,"vega":0.10834711014176662,"rho":0.04351404751305573,"breakevenPct":1.7476711390995197},{"delta":0.65,"premium":2.813853211009175,"strike":98.76880733944954,"iv":0.16486532110091745,"gamma":0.07993908256880733,"theta":-0.03628605504587156,"vega":0.10437412844036696,"rho":0.047235749713826845,"breakevenPct":1.424944761354802},{"delta":0.7,"premium":3.6657975460122696,"strike":97.83435582822086,"iv":0.18836687116564418,"gamma":0.06539386503067486,"theta":-0.03896625766871165,"vega":0.09799141104294479,"rho":0.05089178516428432,"breakevenPct":1.342565684593587},{"delta":0.75,"premium":4.625294117647059,"strike":96.72941176470589,"iv":0.2075905882352941,"gamma":0.054310588235294124,"theta":-0.03959764705882353,"vega":0.08958705882352941,"rho":0.054374131779935955,"breakevenPct":1.1973440124136336},{"delta":0.8,"premium":6.470631970260223,"strike":94.81040892193309,"iv":0.25480594795539036,"gamma":0.03897620817843866,"theta":-0.04254832713754647,"vega":0.07894869888475836,"rho":0.05726201166384608,"breakevenPct":1.1237933934664628},{"delta":0.85,"premium":7.5840466926070045,"strike":93.45136186770428,"iv":0.2562661478599222,"gamma":0.031911673151750974,"theta":-0.037346303501945524,"vega":0.06542529182879378,"rho":0.06051631299401236,"breakevenPct":0.8785424268375526}],"put":[{"delta":0.2,"premium":0.8586059487136511,"strike":94.67211897427302,"iv":0.26449274412656976,"gamma":0.03772780500535193,"theta":-0.03355649247904939,"vega":0.07864257293604869,"rho":-0.01757395566865131,"breakevenPct":6.332140495969399},{"delta":0.25,"premium":0.9835471298953045,"strike":96.44729506527072,"iv":0.22776973191376548,"gamma":0.0497649670774134,"theta":-0.03206829051088167,"vega":0.0892033220191026,"rho":-0.02197112052314129,"breakevenPct":4.684467717324146},{"delta":0.3,"premium":1.0984712621605937,"strike":97.73471262160594,"iv":0.1997730097683615,"gamma":0.06204429451959016,"theta":-0.03001545472104745,"vega":0.0975857801597317,"rho":-0.026365178260735568,"breakevenPct":3.513794689812004},{"delta":0.35,"premium":1.2481087627028713,"strike":98.61554381351436,"iv":0.18311650767653928,"gamma":0.0717607006265021,"theta":-0.028778883581555576,"vega":0.10406404192130178,"rho":-0.03051810916669724,"breakevenPct":2.7837362393363514},{"delta":0.4,"premium":1.41053500660502,"strike":99.34214002642008,"iv":0.1707573315719947,"gamma":0.08003461030383091,"theta":-0.0274446499339498,"vega":0.10860805812417437,"rho":-0.034706343331267125,"breakevenPct":2.2204421925754914},{"delta":0.45,"premium":1.5758125677139763,"strike":100.00216684723728,"iv":0.16007378114842902,"gamma":0.08761581798483208,"theta":-0.025792849404117007,"vega":0.11170065005417118,"rho":-0.038992408249998986,"breakevenPct":1.7264610735074084},{"delta":0.5,"premium":1.7789544962080175,"strike":100.54387865655471,"iv":0.15351906825568798,"gamma":0.0915703141928494,"theta":-0.02400520043336945,"vega":0.11186316359696641,"rho":-0.04321144726599673,"breakevenPct":1.3884168514493072},{"delta":0.55,"premium":1.9859779482262707,"strike":101.07574304889741,"iv":0.1470835091083413,"gamma":0.09505148609779482,"theta":-0.0221137104506232,"vega":0.11146222435282838,"rho":-0.04742180836662783,"breakevenPct":1.064080254533066},{"delta":0.6,"premium":2.213686481303931,"strike":101.55512943432406,"iv":0.1412829338446788,"gamma":0.09601025886864813,"theta":-0.01966883988494727,"vega":0.10805858101629913,"rho":-0.051585923867646766,"breakevenPct":0.8127931536259807},{"delta":0.65,"premium":2.4554906542056076,"strike":102.04205607476635,"iv":0.13600093457943924,"gamma":0.09637429906542055,"theta":-0.01725700934579439,"vega":0.10439953271028037,"rho":-0.055746042476461935,"breakevenPct":0.5680512597303724},{"delta":0.7,"premium":2.878971962616822,"strike":102.62616822429906,"iv":0.13740280373831776,"gamma":0.08907289719626169,"theta":-0.015271028037383179,"vega":0.09744859813084113,"rho":-0.05985464558576181,"breakevenPct":0.40766981176047556}]},"raw":{"call":[{"delta":0.4,"premium":1.5,"strike":102.05916226627983,"iv":0.19331387697836563,"gamma":0.07119738859051992,"theta":-0.04124122465595842,"vega":0.10856190507452566,"rho":0.02847966257740075,"breakevenPct":3.398377788818215},{"delta":0.45,"premium":1.3398262722368888,"strike":101.08472155563936,"iv":0.14398347462162858,"gamma":0.09817247918374372,"theta":-0.03248620204869913,"vega":0.11163488259955347,"rho":0.03207966122466604,"breakevenPct":2.2655249365998382},{"delta":0.5,"premium":1.8369386637458929,"strike":100.50054764512596,"iv":0.16362365826944142,"gamma":0.08771412924424972,"theta":-0.03674446878422782,"vega":0.1119,"rho":0.035922646715361564,"breakevenPct":2.178598588067401},{"delta":0.55,"premium":2.361723009814613,"strike":99.95310796074155,"iv":0.18633544165757904,"gamma":0.07522202835332607,"theta":-0.04150458015267175,"vega":0.11161864776444928,"rho":0.03977758534483776,"breakevenPct":2.1559784241066655},{"delta":0.6,"premium":2.4980370774263903,"strike":99.40785169029444,"iv":0.17046848418756816,"gamma":0.08012933478735006,"theta":-0.03806946564885496,"vega":0.10834711014176662,"rho":0.04351404751305573,"breakevenPct":1.7476711390995197},{"delta":0.65,"premium":2.813853211009175,"strike":98.76880733944954,"iv":0.16486532110091745,"gamma":0.07993908256880733,"theta":-0.03628605504587156,"vega":0.10437412844036696,"rho":0.047235749713826845,"breakevenPct":1.424944761354802},{"delta":0.7,"premium":3.6657975460122696,"strike":97.83435582822086,"iv":0.18836687116564418,"gamma":0.06539386503067486,"theta":-0.03896625766871165,"vega":0.09799141104294479,"rho":0.05089178516428432,"breakevenPct":1.342565684593587},{"delta":0.75,"premium":4.625294117647059,"strike":96.72941176470589,"iv":0.2075905882352941,"gamma":0.054310588235294124,"theta":-0.03959764705882353,"vega":0.08958705882352941,"rho":0.054374131779935955,"breakevenPct":1.1973440124136336},{"delta":0.8,"premium":6.470631970260223,"strike":94.81040892193309,"iv":0.25480594795539036,"gamma":0.03897620817843866,"theta":-0.04254832713754647,"vega":0.07894869888475836,"rho":0.05726201166384608,"breakevenPct":1.1237933934664628},{"delta":0.85,"premium":7.5840466926070045,"strike":93.45136186770428,"iv":0.2562661478599222,"gamma":0.031911673151750974,"theta":-0.037346303501945524,"vega":0.06542529182879378,"rho":0.06051631299401236,"breakevenPct":0.8785424268375526}],"put":[{"delta":0.2,"premium":0.8586059487136511,"strike":94.67211897427302,"iv":0.26449274412656976,"gamma":0.03772780500535193,"theta":-0.03355649247904939,"vega":0.07864257293604869,"rho":-0.01757395566865131,"breakevenPct":6.332140495969399},{"delta":0.25,"premium":0.9835471298953045,"strike":96.44729506527072,"iv":0.22776973191376548,"gamma":0.0497649670774134,"theta":-0.03206829051088167,"vega":0.0892033220191026,"rho":-0.02197112052314129,"breakevenPct":4.684467717324146},{"delta":0.3,"premium":1.0984712621605937,"strike":97.73471262160594,"iv":0.1997730097683615,"gamma":0.06204429451959016,"theta":-0.03001545472104745,"vega":0.0975857801597317,"rho":-0.026365178260735568,"breakevenPct":3.513794689812004},{"delta":0.35,"premium":1.2481087627028713,"strike":98.61554381351436,"iv":0.18311650767653928,"gamma":0.0717607006265021,"theta":-0.028778883581555576,"vega":0.10406404192130178,"rho":-0.03051810916669724,"breakevenPct":2.7837362393363514},{"delta":0.4,"premium":1.41053500660502,"strike":99.34214002642008,"iv":0.1707573315719947,"gamma":0.08003461030383091,"theta":-0.0274446499339498,"vega":0.10860805812417437,"rho":-0.034706343331267125,"breakevenPct":2.2204421925754914},{"delta":0.45,"premium":1.5758125677139763,"strike":100.00216684723728,"iv":0.16007378114842902,"gamma":0.08761581798483208,"theta":-0.025792849404117007,"vega":0.11170065005417118,"rho":-0.038992408249998986,"breakevenPct":1.7264610735074084},{"delta":0.5,"premium":1.7789544962080175,"strike":100.54387865655471,"iv":0.15351906825568798,"gamma":0.0915703141928494,"theta":-0.02400520043336945,"vega":0.11186316359696641,"rho":-0.04321144726599673,"breakevenPct":1.3884168514493072},{"delta":0.55,"premium":1.9859779482262707,"strike":101.07574304889741,"iv":0.1470835091083413,"gamma":0.09505148609779482,"theta":-0.0221137104506232,"vega":0.11146222435282838,"rho":-0.04742180836662783,"breakevenPct":1.064080254533066},{"delta":0.6,"premium":2.213686481303931,"strike":101.55512943432406,"iv":0.1412829338446788,"gamma":0.09601025886864813,"theta":-0.01966883988494727,"vega":0.10805858101629913,"rho":-0.051585923867646766,"breakevenPct":0.8127931536259807},{"delta":0.65,"premium":2.4554906542056076,"strike":102.04205607476635,"iv":0.13600093457943924,"gamma":0.09637429906542055,"theta":-0.01725700934579439,"vega":0.10439953271028037,"rho":-0.055746042476461935,"breakevenPct":0.5680512597303724},{"delta":0.7,"premium":2.878971962616822,"strike":102.62616822429906,"iv":0.13740280373831776,"gamma":0.08907289719626169,"theta":-0.015271028037383179,"vega":0.09744859813084113,"rho":-0.05985464558576181,"breakevenPct":0.40766981176047556}]}},"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"}}