{"symbol":"SLX","url":"https://intraalpha.com/companies/SLX","capturedAt":"2026-10-22T23:53:50.268Z","state":"ready","quote":{"symbol":"SLX","last_price":99.96,"prev_close":103.36,"regular_close":99.96,"change":-3.4,"change_pct":-3.2895,"regular_change":-3.4,"regular_change_pct":-3.2895,"extended_change":0,"extended_change_pct":0,"bid":94.43,"ask":105.83,"bid_size":100,"ask_size":100,"volume":7768,"vwap":100.045016,"open":101.04,"high":101.04,"low":99.795,"close":99.96,"trade_count":294,"last_trade_at":"2026-10-22T22:30:00.004281881Z","last_quote_at":"2026-10-22T20:00:05.879210075Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:53:45.588411669-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":160900000,"net_expense_ratio":0.0055,"portfolio_turnover":1.07,"dividend_yield":0.0258,"inception_date":"2006-10-10","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:44:16.642336+00:00"},"optionObservedAt":"2026-10-22T19:50:03.888Z","bars":[{"c":101.27,"h":102,"l":101.08,"n":23,"o":102,"t":"2026-10-15T13:30:00Z","v":1828,"vw":101.694723},{"c":100.99,"h":100.99,"l":100.99,"n":16,"o":100.99,"t":"2026-10-15T13:45:00Z","v":574,"vw":100.99},{"c":100.65,"h":100.65,"l":100.65,"n":4,"o":100.65,"t":"2026-10-15T13:55:00Z","v":308,"vw":100.65},{"c":101.98,"h":101.98,"l":101.98,"n":7,"o":101.98,"t":"2026-10-15T15:10:00Z","v":304,"vw":101.98},{"c":101.565,"h":101.565,"l":101.565,"n":2,"o":101.565,"t":"2026-10-15T16:00:00Z","v":120,"vw":101.565},{"c":101.65,"h":101.65,"l":101.65,"n":5,"o":101.65,"t":"2026-10-15T16:30:00Z","v":149,"vw":101.65},{"c":101.8,"h":101.85,"l":101.8,"n":3,"o":101.85,"t":"2026-10-15T16:35:00Z","v":407,"vw":101.837469},{"c":101.43,"h":101.44,"l":101.43,"n":4,"o":101.44,"t":"2026-10-15T17:30:00Z","v":301,"vw":101.433333},{"c":101.69,"h":101.69,"l":101.69,"n":3,"o":101.69,"t":"2026-10-15T17:35:00Z","v":208,"vw":101.69},{"c":101.838777,"h":102,"l":101.61,"n":12,"o":101.61,"t":"2026-10-15T18:25:00Z","v":966,"vw":101.809385},{"c":101.98,"h":101.99,"l":101.97,"n":6,"o":101.97,"t":"2026-10-15T19:25:00Z","v":756,"vw":101.974087},{"c":101.755,"h":101.755,"l":101.755,"n":2,"o":101.755,"t":"2026-10-15T19:30:00Z","v":103,"vw":101.755},{"c":101.78,"h":101.78,"l":101.78,"n":3,"o":101.78,"t":"2026-10-15T19:45:00Z","v":167,"vw":101.78},{"c":101.76,"h":101.76,"l":101.76,"n":6,"o":101.76,"t":"2026-10-15T20:00:00Z","v":136,"vw":101.76},{"c":102.18,"h":102.18,"l":102.18,"n":2,"o":102.18,"t":"2026-10-16T08:00:00Z","v":301,"vw":102.18},{"c":102.44,"h":102.54,"l":102,"n":13,"o":102,"t":"2026-10-16T13:30:00Z","v":710,"vw":102.240888},{"c":103.3,"h":103.3,"l":103.295,"n":6,"o":103.295,"t":"2026-10-16T13:40:00Z","v":207,"vw":103.2975},{"c":103.31,"h":103.36,"l":103.31,"n":10,"o":103.35,"t":"2026-10-16T14:05:00Z","v":1023,"vw":103.34691},{"c":104.02,"h":104.02,"l":103.98,"n":16,"o":104.02,"t":"2026-10-16T14:55:00Z","v":2553,"vw":104.0172},{"c":103.445,"h":103.445,"l":103.445,"n":4,"o":103.445,"t":"2026-10-16T15:30:00Z","v":213,"vw":103.445},{"c":103.27,"h":103.27,"l":103.27,"n":2,"o":103.27,"t":"2026-10-16T15:35:00Z","v":116,"vw":103.27},{"c":103.2,"h":103.2,"l":103.2,"n":2,"o":103.2,"t":"2026-10-16T15:50:00Z","v":400,"vw":103.2},{"c":102.88,"h":102.88,"l":102.88,"n":2,"o":102.88,"t":"2026-10-16T16:20:00Z","v":202,"vw":102.88},{"c":102.59,"h":102.6,"l":102.59,"n":9,"o":102.6,"t":"2026-10-16T16:45:00Z","v":723,"vw":102.594505},{"c":102.455,"h":102.455,"l":102.455,"n":2,"o":102.455,"t":"2026-10-16T17:25:00Z","v":137,"vw":102.455},{"c":102.48,"h":102.48,"l":102.48,"n":2,"o":102.48,"t":"2026-10-16T18:25:00Z","v":116,"vw":102.48},{"c":102.45,"h":102.45,"l":102.45,"n":1,"o":102.45,"t":"2026-10-16T18:35:00Z","v":227,"vw":102.45},{"c":102.06,"h":102.06,"l":102.06,"n":2,"o":102.06,"t":"2026-10-16T18:55:00Z","v":105,"vw":102.06},{"c":101.9601,"h":101.9601,"l":101.9601,"n":3,"o":101.9601,"t":"2026-10-16T19:15:00Z","v":200,"vw":101.9601},{"c":102.45,"h":102.45,"l":102.45,"n":3,"o":102.45,"t":"2026-10-16T20:00:00Z","v":203,"vw":102.45},{"c":103.14,"h":103.14,"l":103.14,"n":9,"o":103.14,"t":"2026-10-19T13:30:00Z","v":239,"vw":103.14},{"c":102.7,"h":102.7,"l":102.7,"n":4,"o":102.7,"t":"2026-10-19T14:05:00Z","v":158,"vw":102.7},{"c":103.05,"h":103.05,"l":103.04,"n":26,"o":103.04,"t":"2026-10-19T14:45:00Z","v":2530,"vw":103.047993},{"c":102.73,"h":102.74,"l":102.73,"n":5,"o":102.74,"t":"2026-10-19T14:50:00Z","v":384,"vw":102.735},{"c":102.955,"h":102.955,"l":102.955,"n":1,"o":102.955,"t":"2026-10-19T17:00:00Z","v":113,"vw":102.955},{"c":102.96,"h":102.96,"l":102.96,"n":1,"o":102.96,"t":"2026-10-19T17:25:00Z","v":100,"vw":102.96},{"c":103.02,"h":103.02,"l":103.01,"n":4,"o":103.02,"t":"2026-10-19T17:55:00Z","v":600,"vw":103.018333},{"c":103.13,"h":103.13,"l":103.13,"n":1,"o":103.13,"t":"2026-10-19T19:05:00Z","v":100,"vw":103.13},{"c":103.135,"h":103.135,"l":102.9757,"n":5,"o":102.9757,"t":"2026-10-19T19:15:00Z","v":217,"vw":103.05535},{"c":103.205,"h":103.205,"l":103.205,"n":2,"o":103.205,"t":"2026-10-19T19:35:00Z","v":115,"vw":103.205},{"c":103.1,"h":103.1,"l":103.1,"n":1,"o":103.1,"t":"2026-10-19T19:40:00Z","v":326,"vw":103.1},{"c":103.25,"h":103.25,"l":103.25,"n":6,"o":103.25,"t":"2026-10-19T19:45:00Z","v":291,"vw":103.25},{"c":102.88,"h":102.88,"l":102.88,"n":6,"o":102.88,"t":"2026-10-19T20:00:00Z","v":105,"vw":102.88},{"c":102.2,"h":102.2,"l":102.2,"n":1,"o":102.2,"t":"2026-10-20T13:45:00Z","v":100,"vw":102.2},{"c":102.345,"h":102.345,"l":102.345,"n":1,"o":102.345,"t":"2026-10-20T14:00:00Z","v":100,"vw":102.345},{"c":103.2065,"h":103.2065,"l":103.2065,"n":2,"o":103.2065,"t":"2026-10-20T14:20:00Z","v":123,"vw":103.2065},{"c":103.655,"h":103.7999,"l":103.655,"n":7,"o":103.7998,"t":"2026-10-20T14:50:00Z","v":2810,"vw":103.732575},{"c":103.87,"h":103.87,"l":103.71,"n":4,"o":103.71,"t":"2026-10-20T15:00:00Z","v":3600,"vw":103.859583},{"c":103.16,"h":103.45,"l":103.16,"n":21,"o":103.4,"t":"2026-10-20T17:20:00Z","v":1773,"vw":103.421471},{"c":103.45,"h":103.45,"l":103.41,"n":2,"o":103.41,"t":"2026-10-20T17:50:00Z","v":238,"vw":103.426807},{"c":103.58,"h":103.58,"l":103.58,"n":7,"o":103.58,"t":"2026-10-20T17:55:00Z","v":457,"vw":103.58},{"c":103.55,"h":103.55,"l":103.55,"n":3,"o":103.55,"t":"2026-10-20T19:25:00Z","v":257,"vw":103.55},{"c":103.15,"h":103.15,"l":103.15,"n":4,"o":103.15,"t":"2026-10-20T19:35:00Z","v":1637,"vw":103.15},{"c":102.96,"h":102.96,"l":102.96,"n":1,"o":102.96,"t":"2026-10-21T13:45:00Z","v":100,"vw":102.96},{"c":103.29,"h":103.29,"l":103.29,"n":2,"o":103.29,"t":"2026-10-21T13:55:00Z","v":3001,"vw":103.29},{"c":103.2,"h":103.2,"l":103.2,"n":5,"o":103.2,"t":"2026-10-21T14:00:00Z","v":174,"vw":103.2},{"c":102.995,"h":102.995,"l":102.995,"n":3,"o":102.995,"t":"2026-10-21T14:20:00Z","v":354,"vw":102.995},{"c":103.02,"h":103.04,"l":102.83,"n":8,"o":103.02,"t":"2026-10-21T15:05:00Z","v":854,"vw":103.003623},{"c":103.02,"h":103.02,"l":103.02,"n":2,"o":103.02,"t":"2026-10-21T15:10:00Z","v":209,"vw":103.02},{"c":102.91,"h":102.91,"l":102.91,"n":1,"o":102.91,"t":"2026-10-21T15:45:00Z","v":135,"vw":102.91},{"c":103.113,"h":103.113,"l":103.113,"n":2,"o":103.113,"t":"2026-10-21T17:25:00Z","v":361,"vw":103.113},{"c":103.025,"h":103.025,"l":103.025,"n":1,"o":103.025,"t":"2026-10-21T17:55:00Z","v":143,"vw":103.025},{"c":103.13,"h":103.13,"l":103.13,"n":1,"o":103.13,"t":"2026-10-21T18:05:00Z","v":100,"vw":103.13},{"c":103.12,"h":103.12,"l":103.12,"n":2,"o":103.12,"t":"2026-10-21T18:20:00Z","v":200,"vw":103.12},{"c":103.28,"h":103.28,"l":103.17,"n":15,"o":103.17,"t":"2026-10-21T19:35:00Z","v":1144,"vw":103.248804},{"c":103.25,"h":103.25,"l":103.25,"n":5,"o":103.25,"t":"2026-10-21T19:40:00Z","v":253,"vw":103.25},{"c":103.23,"h":103.23,"l":103.23,"n":4,"o":103.23,"t":"2026-10-21T19:50:00Z","v":351,"vw":103.23},{"c":103.29,"h":103.29,"l":103.085,"n":49,"o":103.22,"t":"2026-10-21T19:55:00Z","v":7917,"vw":103.240569},{"c":103.36,"h":103.36,"l":103.36,"n":6,"o":103.36,"t":"2026-10-21T20:00:00Z","v":23575,"vw":103.36},{"c":102.7,"h":102.7,"l":102.7,"n":1,"o":102.7,"t":"2026-10-21T20:05:00Z","v":100,"vw":102.7},{"c":101.04,"h":101.04,"l":101.04,"n":9,"o":101.04,"t":"2026-10-22T13:30:00Z","v":150,"vw":101.04},{"c":100.71,"h":100.71,"l":100.71,"n":5,"o":100.71,"t":"2026-10-22T13:45:00Z","v":150,"vw":100.71},{"c":100.855,"h":100.855,"l":100.855,"n":1,"o":100.855,"t":"2026-10-22T13:55:00Z","v":100,"vw":100.855},{"c":100.16,"h":100.36,"l":100.16,"n":4,"o":100.36,"t":"2026-10-22T14:05:00Z","v":315,"vw":100.293775},{"c":99.94,"h":99.94,"l":99.935,"n":5,"o":99.935,"t":"2026-10-22T14:15:00Z","v":371,"vw":99.936667},{"c":99.795,"h":99.935,"l":99.795,"n":8,"o":99.935,"t":"2026-10-22T14:25:00Z","v":1354,"vw":99.904034},{"c":99.805,"h":99.805,"l":99.805,"n":7,"o":99.805,"t":"2026-10-22T14:30:00Z","v":236,"vw":99.805},{"c":99.965,"h":99.965,"l":99.965,"n":4,"o":99.965,"t":"2026-10-22T15:00:00Z","v":150,"vw":99.965},{"c":99.85,"h":99.85,"l":99.85,"n":1,"o":99.85,"t":"2026-10-22T15:15:00Z","v":745,"vw":99.85},{"c":100.25,"h":100.25,"l":100.15,"n":8,"o":100.15,"t":"2026-10-22T15:35:00Z","v":567,"vw":100.219},{"c":100.4,"h":100.4,"l":100.4,"n":4,"o":100.4,"t":"2026-10-22T16:25:00Z","v":152,"vw":100.4},{"c":99.975,"h":99.975,"l":99.975,"n":3,"o":99.975,"t":"2026-10-22T16:35:00Z","v":108,"vw":99.975},{"c":100.0086,"h":100.0086,"l":100.0086,"n":1,"o":100.0086,"t":"2026-10-22T16:50:00Z","v":500,"vw":100.0086},{"c":100.085,"h":100.085,"l":100.085,"n":3,"o":100.085,"t":"2026-10-22T16:55:00Z","v":200,"vw":100.085},{"c":100.32,"h":100.32,"l":100.32,"n":5,"o":100.32,"t":"2026-10-22T19:55:00Z","v":140,"vw":100.32},{"c":99.96,"h":99.96,"l":99.96,"n":6,"o":99.96,"t":"2026-10-22T20:00:00Z","v":648,"vw":99.96}],"history":[{"c":68.2029,"h":68.75,"l":68.1285,"n":119,"o":68.75,"t":"2024-10-21T04:00:00Z","v":3217,"vw":68.2706},{"c":67.5646,"h":68.31,"l":66.99,"n":468,"o":68.31,"t":"2024-10-22T04:00:00Z","v":53508,"vw":67.518991},{"c":66.5881,"h":67.1929,"l":66.51,"n":214,"o":66.99,"t":"2024-10-23T04:00:00Z","v":22732,"vw":66.613528},{"c":67.05,"h":67.1,"l":66.35,"n":113,"o":66.44,"t":"2024-10-24T04:00:00Z","v":5535,"vw":66.680025},{"c":67.194,"h":68.185,"l":67.03,"n":123,"o":67.12,"t":"2024-10-25T04:00:00Z","v":4660,"vw":67.350731},{"c":69.25,"h":69.2899,"l":67.37,"n":152,"o":67.37,"t":"2024-10-28T04:00:00Z","v":5426,"vw":68.82322},{"c":68.6159,"h":69.31,"l":68.6159,"n":100,"o":69.31,"t":"2024-10-29T04:00:00Z","v":2765,"vw":68.986142},{"c":67.8249,"h":68.3199,"l":67.8249,"n":71,"o":67.84,"t":"2024-10-30T04:00:00Z","v":1903,"vw":68.045597},{"c":67.1732,"h":68.12,"l":66.89,"n":215,"o":68.06,"t":"2024-10-31T04:00:00Z","v":27678,"vw":66.980263},{"c":67.41,"h":67.55,"l":67.19,"n":140,"o":67.19,"t":"2024-11-01T04:00:00Z","v":11828,"vw":67.452637},{"c":67.7607,"h":68.3769,"l":67.55,"n":334,"o":67.55,"t":"2024-11-04T05:00:00Z","v":14454,"vw":67.868816},{"c":68.4053,"h":68.42,"l":67.93,"n":116,"o":67.93,"t":"2024-11-05T05:00:00Z","v":3571,"vw":68.275682},{"c":73.51,"h":73.6642,"l":71.14,"n":480,"o":71.14,"t":"2024-11-06T05:00:00Z","v":27082,"vw":72.535029},{"c":73.7034,"h":74.33,"l":73.6063,"n":215,"o":74.05,"t":"2024-11-07T05:00:00Z","v":7953,"vw":73.8446},{"c":72.56,"h":72.84,"l":71.722,"n":181,"o":72.84,"t":"2024-11-08T05:00:00Z","v":12923,"vw":72.222774},{"c":71.8122,"h":72.2,"l":71.71,"n":391,"o":72.2,"t":"2024-11-11T05:00:00Z","v":22542,"vw":72.011404},{"c":69.96,"h":71.15,"l":69.6271,"n":196,"o":71.15,"t":"2024-11-12T05:00:00Z","v":7595,"vw":70.040264},{"c":68.829,"h":69.62,"l":68.829,"n":234,"o":69.62,"t":"2024-11-13T05:00:00Z","v":11017,"vw":69.062876},{"c":67.96,"h":68.9638,"l":67.91,"n":267,"o":68.91,"t":"2024-11-14T05:00:00Z","v":24029,"vw":68.315687},{"c":68.11,"h":68.53,"l":67.8642,"n":161,"o":68.53,"t":"2024-11-15T05:00:00Z","v":6271,"vw":68.089186},{"c":69.333,"h":69.4193,"l":68.3,"n":152,"o":68.3,"t":"2024-11-18T05:00:00Z","v":8021,"vw":69.202347},{"c":69.4494,"h":69.5,"l":68.84,"n":111,"o":68.84,"t":"2024-11-19T05:00:00Z","v":3540,"vw":69.238908},{"c":69.91,"h":70.29,"l":69.7027,"n":140,"o":69.79,"t":"2024-11-20T05:00:00Z","v":4824,"vw":70.024328},{"c":70.43,"h":70.72,"l":69.6949,"n":107,"o":69.6949,"t":"2024-11-21T05:00:00Z","v":2488,"vw":70.246219},{"c":70.8891,"h":71.0948,"l":70.65,"n":93,"o":71.0948,"t":"2024-11-22T05:00:00Z","v":2747,"vw":71.017295},{"c":71.55,"h":71.785,"l":71.49,"n":138,"o":71.49,"t":"2024-11-25T05:00:00Z","v":4181,"vw":71.695788},{"c":70.62,"h":71.4,"l":70.5418,"n":158,"o":71.4,"t":"2024-11-26T05:00:00Z","v":4337,"vw":70.683671},{"c":70.9831,"h":71.65,"l":70.77,"n":138,"o":71,"t":"2024-11-27T05:00:00Z","v":6152,"vw":71.011431},{"c":71.31,"h":71.43,"l":71.1,"n":67,"o":71.14,"t":"2024-11-29T05:00:00Z","v":1247,"vw":71.263553},{"c":71.44,"h":71.5,"l":71.2101,"n":134,"o":71.31,"t":"2024-12-02T05:00:00Z","v":9810,"vw":71.417658},{"c":70.7634,"h":71.295,"l":70.75,"n":86,"o":71.29,"t":"2024-12-03T05:00:00Z","v":2222,"vw":70.986322},{"c":70.2,"h":71.02,"l":69.82,"n":130,"o":71.02,"t":"2024-12-04T05:00:00Z","v":5014,"vw":70.217897},{"c":69.89,"h":70.65,"l":69.4919,"n":119,"o":70.65,"t":"2024-12-05T05:00:00Z","v":4685,"vw":69.843844},{"c":68.51,"h":69.73,"l":68.2948,"n":193,"o":69.73,"t":"2024-12-06T05:00:00Z","v":4840,"vw":69.023058},{"c":69.61,"h":70.5433,"l":69.61,"n":167,"o":69.68,"t":"2024-12-09T05:00:00Z","v":6378,"vw":70.110548},{"c":69.18,"h":70,"l":69.0662,"n":114,"o":70,"t":"2024-12-10T05:00:00Z","v":4826,"vw":69.386004},{"c":68.97,"h":69.34,"l":68.88,"n":139,"o":69.04,"t":"2024-12-11T05:00:00Z","v":2462,"vw":69.10008},{"c":67.23,"h":68.77,"l":67.03,"n":192,"o":68.77,"t":"2024-12-12T05:00:00Z","v":10760,"vw":67.522609},{"c":65.26,"h":66.53,"l":65.26,"n":188,"o":66.53,"t":"2024-12-13T05:00:00Z","v":6681,"vw":65.623348},{"c":64.42,"h":65.1523,"l":64.42,"n":236,"o":64.88,"t":"2024-12-16T05:00:00Z","v":13176,"vw":64.7852},{"c":63.78,"h":63.95,"l":63.18,"n":180,"o":63.95,"t":"2024-12-17T05:00:00Z","v":7919,"vw":63.673459},{"c":61.42,"h":63.6363,"l":61.38,"n":267,"o":63.44,"t":"2024-12-18T05:00:00Z","v":12419,"vw":62.623908},{"c":60.66,"h":62.1,"l":60.6108,"n":250,"o":62.1,"t":"2024-12-19T05:00:00Z","v":9514,"vw":61.15348},{"c":60.89,"h":61.1999,"l":60.03,"n":185,"o":60.03,"t":"2024-12-20T05:00:00Z","v":9826,"vw":60.853046},{"c":58.7139,"h":58.83,"l":58.25,"n":229,"o":58.49,"t":"2024-12-23T05:00:00Z","v":12007,"vw":58.601256},{"c":59.1164,"h":59.12,"l":58.4101,"n":292,"o":58.71,"t":"2024-12-24T05:00:00Z","v":20413,"vw":58.763498},{"c":59.0029,"h":59.02,"l":58.4864,"n":242,"o":58.89,"t":"2024-12-26T05:00:00Z","v":12683,"vw":58.836374},{"c":58.28,"h":59.1314,"l":58.01,"n":236,"o":58.745,"t":"2024-12-27T05:00:00Z","v":30967,"vw":58.240058},{"c":57.96,"h":58.1793,"l":57.579,"n":265,"o":58.02,"t":"2024-12-30T05:00:00Z","v":32904,"vw":57.948123},{"c":58.46,"h":58.8335,"l":58.08,"n":232,"o":58.3051,"t":"2024-12-31T05:00:00Z","v":18124,"vw":58.325191},{"c":58.12,"h":58.9797,"l":58.1,"n":179,"o":58.745,"t":"2025-01-02T05:00:00Z","v":7969,"vw":58.531352},{"c":57.7989,"h":58.14,"l":57.32,"n":280,"o":58.14,"t":"2025-01-03T05:00:00Z","v":16570,"vw":57.744261},{"c":58.77,"h":59.48,"l":58.69,"n":246,"o":58.76,"t":"2025-01-06T05:00:00Z","v":12994,"vw":58.993514},{"c":58.62,"h":59.48,"l":58.3372,"n":219,"o":59.24,"t":"2025-01-07T05:00:00Z","v":14378,"vw":58.783857},{"c":57.93,"h":58.19,"l":57.42,"n":164,"o":58.19,"t":"2025-01-08T05:00:00Z","v":6714,"vw":57.746909},{"c":57.59,"h":57.7839,"l":57.36,"n":192,"o":57.36,"t":"2025-01-10T05:00:00Z","v":22261,"vw":57.442021},{"c":59.05,"h":59.1508,"l":57.31,"n":230,"o":57.31,"t":"2025-01-13T05:00:00Z","v":12014,"vw":58.626211},{"c":59.6,"h":59.64,"l":59.1419,"n":229,"o":59.5,"t":"2025-01-14T05:00:00Z","v":12276,"vw":59.414542},{"c":60.54,"h":60.73,"l":59.88,"n":226,"o":60.58,"t":"2025-01-15T05:00:00Z","v":15618,"vw":60.325996},{"c":60.37,"h":60.57,"l":60,"n":141,"o":60.12,"t":"2025-01-16T05:00:00Z","v":3926,"vw":60.245942},{"c":60.71,"h":61.158,"l":60.59,"n":135,"o":60.59,"t":"2025-01-17T05:00:00Z","v":9823,"vw":60.830235},{"c":61.47,"h":61.7186,"l":61.2702,"n":282,"o":61.28,"t":"2025-01-21T05:00:00Z","v":25735,"vw":61.48874},{"c":60.39,"h":61.45,"l":60.39,"n":143,"o":61.45,"t":"2025-01-22T05:00:00Z","v":7825,"vw":61.083977},{"c":60.91,"h":61.3577,"l":60.545,"n":145,"o":60.75,"t":"2025-01-23T05:00:00Z","v":9894,"vw":60.892419},{"c":61.42,"h":61.7399,"l":61.1901,"n":108,"o":61.325,"t":"2025-01-24T05:00:00Z","v":6300,"vw":61.43464},{"c":61.01,"h":61.26,"l":60.7981,"n":241,"o":60.82,"t":"2025-01-27T05:00:00Z","v":26723,"vw":60.919663},{"c":61.14,"h":61.1464,"l":60.6993,"n":112,"o":60.82,"t":"2025-01-28T05:00:00Z","v":4427,"vw":60.916375},{"c":61.5648,"h":61.89,"l":61.1599,"n":153,"o":61.17,"t":"2025-01-29T05:00:00Z","v":10059,"vw":61.58862},{"c":61.85,"h":62.12,"l":61.33,"n":134,"o":62.12,"t":"2025-01-30T05:00:00Z","v":6576,"vw":61.670883},{"c":60.91,"h":62.1165,"l":60.8424,"n":145,"o":61.97,"t":"2025-01-31T05:00:00Z","v":10600,"vw":61.407788},{"c":60.4,"h":60.7682,"l":59.6,"n":260,"o":60.44,"t":"2025-02-03T05:00:00Z","v":14486,"vw":60.148471},{"c":61.47,"h":61.47,"l":60.5,"n":112,"o":60.5,"t":"2025-02-04T05:00:00Z","v":7220,"vw":61.091936},{"c":61.86,"h":61.86,"l":61.46,"n":333,"o":61.79,"t":"2025-02-05T05:00:00Z","v":25572,"vw":61.581307},{"c":62.6055,"h":62.97,"l":62.49,"n":166,"o":62.49,"t":"2025-02-06T05:00:00Z","v":8208,"vw":62.658613},{"c":61.34,"h":63.05,"l":61.33,"n":142,"o":63.05,"t":"2025-02-07T05:00:00Z","v":7017,"vw":62.389205},{"c":63.42,"h":63.8099,"l":62.83,"n":610,"o":63.25,"t":"2025-02-10T05:00:00Z","v":41689,"vw":63.372714},{"c":62.9061,"h":63.74,"l":62.74,"n":416,"o":63.74,"t":"2025-02-11T05:00:00Z","v":25817,"vw":63.313522},{"c":62.21,"h":62.8629,"l":62.135,"n":273,"o":62.57,"t":"2025-02-12T05:00:00Z","v":10167,"vw":62.384129},{"c":62.98,"h":63.0536,"l":62.15,"n":245,"o":62.34,"t":"2025-02-13T05:00:00Z","v":13780,"vw":62.604397},{"c":63.32,"h":63.61,"l":62.7501,"n":308,"o":63.51,"t":"2025-02-14T05:00:00Z","v":24503,"vw":63.299671},{"c":64.64,"h":64.6525,"l":63.465,"n":347,"o":63.87,"t":"2025-02-18T05:00:00Z","v":19896,"vw":64.35941},{"c":63.98,"h":64.45,"l":63.71,"n":255,"o":64.26,"t":"2025-02-19T05:00:00Z","v":15326,"vw":64.101152},{"c":64.13,"h":65.035,"l":63.835,"n":229,"o":64.37,"t":"2025-02-20T05:00:00Z","v":9283,"vw":64.310449},{"c":62.82,"h":64.76,"l":62.7301,"n":251,"o":64.76,"t":"2025-02-21T05:00:00Z","v":11702,"vw":63.283294},{"c":63.02,"h":63.47,"l":62.9923,"n":196,"o":63.46,"t":"2025-02-24T05:00:00Z","v":8874,"vw":63.295479},{"c":62.7,"h":63.09,"l":62.02,"n":268,"o":63.06,"t":"2025-02-25T05:00:00Z","v":16206,"vw":62.548225},{"c":62.72,"h":63.735,"l":62.69,"n":174,"o":63.48,"t":"2025-02-26T05:00:00Z","v":12205,"vw":62.900399},{"c":62.34,"h":63.09,"l":62.3,"n":142,"o":62.99,"t":"2025-02-27T05:00:00Z","v":4079,"vw":62.540617},{"c":62.24,"h":62.35,"l":61.4601,"n":239,"o":61.93,"t":"2025-02-28T05:00:00Z","v":9813,"vw":61.973141},{"c":61.32,"h":63.7,"l":61.32,"n":217,"o":63.29,"t":"2025-03-03T05:00:00Z","v":8443,"vw":62.344857},{"c":60.61,"h":61.7483,"l":59.36,"n":352,"o":61.18,"t":"2025-03-04T05:00:00Z","v":20177,"vw":60.107637},{"c":62.75,"h":62.8352,"l":61.41,"n":295,"o":61.41,"t":"2025-03-05T05:00:00Z","v":38685,"vw":62.603538},{"c":62.7,"h":63.42,"l":62.085,"n":285,"o":62.54,"t":"2025-03-06T05:00:00Z","v":15514,"vw":62.702325},{"c":62.52,"h":62.7939,"l":61.62,"n":191,"o":62.58,"t":"2025-03-07T05:00:00Z","v":8277,"vw":62.413379},{"c":60.47,"h":61.69,"l":59.9,"n":326,"o":61.69,"t":"2025-03-10T04:00:00Z","v":16240,"vw":60.542044},{"c":61.27,"h":61.51,"l":60.3858,"n":280,"o":60.41,"t":"2025-03-11T04:00:00Z","v":25333,"vw":60.624011},{"c":61.21,"h":61.76,"l":61.21,"n":182,"o":61.76,"t":"2025-03-12T04:00:00Z","v":5086,"vw":61.453112},{"c":61.43,"h":62.07,"l":60.9901,"n":204,"o":61.56,"t":"2025-03-13T04:00:00Z","v":5076,"vw":61.516017},{"c":63.89,"h":63.95,"l":62.59,"n":388,"o":62.59,"t":"2025-03-14T04:00:00Z","v":40447,"vw":63.693373},{"c":64.01,"h":64.1303,"l":63.45,"n":262,"o":64.01,"t":"2025-03-17T04:00:00Z","v":9677,"vw":63.864094},{"c":64.18,"h":64.24,"l":63.44,"n":181,"o":64.24,"t":"2025-03-18T04:00:00Z","v":7370,"vw":63.939354},{"c":64.8,"h":64.8939,"l":63.92,"n":204,"o":64.14,"t":"2025-03-19T04:00:00Z","v":7880,"vw":64.430762},{"c":64.1753,"h":64.5055,"l":64.07,"n":177,"o":64.28,"t":"2025-03-20T04:00:00Z","v":7718,"vw":64.201527},{"c":62.89,"h":63.22,"l":62.2942,"n":252,"o":63.22,"t":"2025-03-21T04:00:00Z","v":8654,"vw":62.793872},{"c":63.7621,"h":64.2353,"l":63.41,"n":291,"o":63.42,"t":"2025-03-24T04:00:00Z","v":12176,"vw":63.754632},{"c":64.27,"h":64.6199,"l":63.74,"n":136,"o":63.74,"t":"2025-03-25T04:00:00Z","v":5407,"vw":64.327944},{"c":63.99,"h":64.6125,"l":63.67,"n":176,"o":64.49,"t":"2025-03-26T04:00:00Z","v":12195,"vw":64.247277},{"c":63.67,"h":63.95,"l":63.1324,"n":591,"o":63.1704,"t":"2025-03-27T04:00:00Z","v":67001,"vw":63.666196},{"c":61.87,"h":63.61,"l":61.81,"n":211,"o":63.3986,"t":"2025-03-28T04:00:00Z","v":9897,"vw":62.256925},{"c":61.5,"h":61.5,"l":60.29,"n":238,"o":60.85,"t":"2025-03-31T04:00:00Z","v":11037,"vw":61.022299},{"c":61.53,"h":61.62,"l":61.16,"n":190,"o":61.5,"t":"2025-04-01T04:00:00Z","v":4375,"vw":61.429642},{"c":61.91,"h":61.973,"l":60.76,"n":190,"o":60.77,"t":"2025-04-02T04:00:00Z","v":4253,"vw":61.235129},{"c":57.58,"h":59.79,"l":57.58,"n":496,"o":59.64,"t":"2025-04-03T04:00:00Z","v":23122,"vw":58.608568},{"c":54.25,"h":55.57,"l":52.83,"n":632,"o":55.57,"t":"2025-04-04T04:00:00Z","v":35822,"vw":54.425709},{"c":54.19,"h":56.4,"l":51.69,"n":386,"o":51.96,"t":"2025-04-07T04:00:00Z","v":24345,"vw":53.514016},{"c":52.5,"h":56.26,"l":52.18,"n":287,"o":56.26,"t":"2025-04-08T04:00:00Z","v":16501,"vw":54.028133},{"c":57.44,"h":57.53,"l":52.05,"n":432,"o":52.47,"t":"2025-04-09T04:00:00Z","v":45175,"vw":54.047506},{"c":55.205,"h":55.8121,"l":54,"n":214,"o":55.71,"t":"2025-04-10T04:00:00Z","v":10465,"vw":55.193146},{"c":56.8025,"h":56.8025,"l":55.185,"n":134,"o":55.34,"t":"2025-04-11T04:00:00Z","v":4995,"vw":55.846233},{"c":56.87,"h":57.67,"l":56.59,"n":168,"o":57.29,"t":"2025-04-14T04:00:00Z","v":6814,"vw":56.972671},{"c":56.74,"h":57.11,"l":56.46,"n":154,"o":56.63,"t":"2025-04-15T04:00:00Z","v":5057,"vw":56.821167},{"c":56.36,"h":56.9023,"l":55.92,"n":210,"o":56.77,"t":"2025-04-16T04:00:00Z","v":9598,"vw":56.453936},{"c":56.99,"h":57.33,"l":56.9697,"n":133,"o":56.9697,"t":"2025-04-17T04:00:00Z","v":6807,"vw":57.122314},{"c":55.892,"h":56.79,"l":55.55,"n":216,"o":56.79,"t":"2025-04-21T04:00:00Z","v":7004,"vw":55.949365},{"c":57.56,"h":57.75,"l":56.59,"n":148,"o":56.77,"t":"2025-04-22T04:00:00Z","v":8221,"vw":57.271217},{"c":58.85,"h":60.32,"l":58.85,"n":152,"o":59.22,"t":"2025-04-23T04:00:00Z","v":4646,"vw":59.533961},{"c":60.45,"h":60.64,"l":59.48,"n":279,"o":59.69,"t":"2025-04-24T04:00:00Z","v":18989,"vw":60.363148},{"c":60.16,"h":60.29,"l":59.68,"n":118,"o":60.29,"t":"2025-04-25T04:00:00Z","v":4011,"vw":60.022964},{"c":60.6,"h":61.1611,"l":60.23,"n":200,"o":60.26,"t":"2025-04-28T04:00:00Z","v":8633,"vw":60.580114},{"c":60.92,"h":61.11,"l":60.57,"n":139,"o":60.57,"t":"2025-04-29T04:00:00Z","v":4690,"vw":60.8905},{"c":60.13,"h":60.28,"l":59.0929,"n":158,"o":59.47,"t":"2025-04-30T04:00:00Z","v":8307,"vw":59.861086},{"c":60.55,"h":61.09,"l":60.36,"n":137,"o":60.81,"t":"2025-05-01T04:00:00Z","v":8652,"vw":60.644338},{"c":62.51,"h":62.8404,"l":61.42,"n":179,"o":61.42,"t":"2025-05-02T04:00:00Z","v":11596,"vw":62.069073},{"c":61.8,"h":62.51,"l":61.8,"n":129,"o":62.51,"t":"2025-05-05T04:00:00Z","v":6308,"vw":62.108946},{"c":61.7089,"h":61.88,"l":61.475,"n":143,"o":61.48,"t":"2025-05-06T04:00:00Z","v":6630,"vw":61.689721},{"c":61.21,"h":61.73,"l":60.79,"n":183,"o":61.73,"t":"2025-05-07T04:00:00Z","v":5905,"vw":61.238797},{"c":61.35,"h":61.84,"l":61.0328,"n":188,"o":61.34,"t":"2025-05-08T04:00:00Z","v":8452,"vw":61.431946},{"c":61.43,"h":61.59,"l":60.6301,"n":127,"o":61.59,"t":"2025-05-09T04:00:00Z","v":9520,"vw":61.006508},{"c":63.13,"h":63.75,"l":62.69,"n":251,"o":63.4,"t":"2025-05-12T04:00:00Z","v":11567,"vw":63.229692},{"c":63.79,"h":64.0845,"l":63.4964,"n":223,"o":63.62,"t":"2025-05-13T04:00:00Z","v":12588,"vw":63.811333},{"c":63.45,"h":63.98,"l":63.39,"n":116,"o":63.98,"t":"2025-05-14T04:00:00Z","v":5841,"vw":63.698449},{"c":63.2179,"h":63.3328,"l":62.9,"n":206,"o":62.94,"t":"2025-05-15T04:00:00Z","v":8029,"vw":63.216966},{"c":63.495,"h":63.5643,"l":62.73,"n":160,"o":62.96,"t":"2025-05-16T04:00:00Z","v":6952,"vw":63.317725},{"c":63.66,"h":63.66,"l":62.7001,"n":201,"o":62.97,"t":"2025-05-19T04:00:00Z","v":12583,"vw":63.284061},{"c":63.41,"h":63.5152,"l":63.18,"n":406,"o":63.4499,"t":"2025-05-20T04:00:00Z","v":47002,"vw":63.395148},{"c":62.46,"h":63.4605,"l":62.45,"n":158,"o":63.09,"t":"2025-05-21T04:00:00Z","v":10463,"vw":62.969868},{"c":61.69,"h":62.15,"l":61.65,"n":193,"o":62.07,"t":"2025-05-22T04:00:00Z","v":11775,"vw":61.893772},{"c":62.1824,"h":62.3899,"l":61.37,"n":219,"o":61.37,"t":"2025-05-23T04:00:00Z","v":9087,"vw":61.855799},{"c":63.6,"h":63.6,"l":62.5475,"n":252,"o":62.61,"t":"2025-05-27T04:00:00Z","v":13009,"vw":63.013741},{"c":62.65,"h":63.26,"l":62.57,"n":223,"o":63.26,"t":"2025-05-28T04:00:00Z","v":9165,"vw":62.986564},{"c":62.68,"h":62.92,"l":62.275,"n":177,"o":62.92,"t":"2025-05-29T04:00:00Z","v":7730,"vw":62.558267},{"c":61.8739,"h":62.46,"l":61.3668,"n":224,"o":62.46,"t":"2025-05-30T04:00:00Z","v":8789,"vw":61.670724},{"c":63.75,"h":64.35,"l":63.22,"n":791,"o":63.97,"t":"2025-06-02T04:00:00Z","v":78086,"vw":63.683128},{"c":64.3,"h":64.3,"l":62.845,"n":326,"o":63.5,"t":"2025-06-03T04:00:00Z","v":9287,"vw":63.563106},{"c":64.3984,"h":64.72,"l":64.3814,"n":239,"o":64.52,"t":"2025-06-04T04:00:00Z","v":16732,"vw":64.64438},{"c":64.3329,"h":65.06,"l":64.3,"n":206,"o":64.89,"t":"2025-06-05T04:00:00Z","v":4152,"vw":64.753195},{"c":65.03,"h":65.12,"l":64.655,"n":160,"o":65,"t":"2025-06-06T04:00:00Z","v":3817,"vw":64.92476},{"c":65.75,"h":66,"l":65.3365,"n":212,"o":65.3365,"t":"2025-06-09T04:00:00Z","v":8111,"vw":65.697673},{"c":65.9657,"h":66.12,"l":65.78,"n":186,"o":65.8,"t":"2025-06-10T04:00:00Z","v":4632,"vw":65.930264},{"c":64.96,"h":65.4977,"l":64.94,"n":265,"o":65.36,"t":"2025-06-11T04:00:00Z","v":7922,"vw":65.10069},{"c":64.8764,"h":64.8764,"l":64.24,"n":160,"o":64.41,"t":"2025-06-12T04:00:00Z","v":3236,"vw":64.564598},{"c":64.45,"h":64.87,"l":64.31,"n":182,"o":64.3701,"t":"2025-06-13T04:00:00Z","v":9690,"vw":64.494719},{"c":65.27,"h":65.648,"l":65.17,"n":189,"o":65.17,"t":"2025-06-16T04:00:00Z","v":10026,"vw":65.446843},{"c":64.9633,"h":65.49,"l":64.935,"n":213,"o":65.03,"t":"2025-06-17T04:00:00Z","v":7922,"vw":65.267147},{"c":64.81,"h":65.54,"l":64.74,"n":151,"o":65.04,"t":"2025-06-18T04:00:00Z","v":6952,"vw":65.186754},{"c":63.59,"h":64.76,"l":63.51,"n":338,"o":64.66,"t":"2025-06-20T04:00:00Z","v":36397,"vw":63.920699},{"c":64.3,"h":64.41,"l":63.23,"n":214,"o":63.23,"t":"2025-06-23T04:00:00Z","v":7548,"vw":63.689839},{"c":64.83,"h":65.05,"l":64.59,"n":246,"o":64.91,"t":"2025-06-24T04:00:00Z","v":11283,"vw":64.878855},{"c":64.22,"h":64.64,"l":64.12,"n":256,"o":64.64,"t":"2025-06-25T04:00:00Z","v":12276,"vw":64.2285},{"c":66.18,"h":66.18,"l":65.04,"n":401,"o":65.04,"t":"2025-06-26T04:00:00Z","v":28645,"vw":65.599843},{"c":66.53,"h":66.5348,"l":65.81,"n":287,"o":66.34,"t":"2025-06-27T04:00:00Z","v":17017,"vw":66.251341},{"c":66.16,"h":66.71,"l":66.1045,"n":206,"o":66.71,"t":"2025-06-30T04:00:00Z","v":10877,"vw":66.387224},{"c":67.18,"h":67.38,"l":65.83,"n":262,"o":65.83,"t":"2025-07-01T04:00:00Z","v":16943,"vw":66.701644},{"c":69.89,"h":69.9463,"l":68.2853,"n":399,"o":68.37,"t":"2025-07-02T04:00:00Z","v":15416,"vw":69.40086},{"c":70.1938,"h":70.3,"l":69.89,"n":189,"o":69.89,"t":"2025-07-03T04:00:00Z","v":11672,"vw":70.052344},{"c":68.99,"h":69.69,"l":68.8568,"n":211,"o":69.43,"t":"2025-07-07T04:00:00Z","v":43563,"vw":69.426106},{"c":69.99,"h":70.5,"l":69.64,"n":231,"o":69.64,"t":"2025-07-08T04:00:00Z","v":15359,"vw":70.046805},{"c":69.98,"h":69.98,"l":69.63,"n":144,"o":69.98,"t":"2025-07-09T04:00:00Z","v":7931,"vw":69.79821},{"c":71.05,"h":71.7099,"l":70.94,"n":256,"o":70.94,"t":"2025-07-10T04:00:00Z","v":11700,"vw":71.260623},{"c":71.3802,"h":71.49,"l":70.53,"n":194,"o":71.03,"t":"2025-07-11T04:00:00Z","v":6222,"vw":71.181214},{"c":70.37,"h":71.1502,"l":70.36,"n":246,"o":70.83,"t":"2025-07-14T04:00:00Z","v":9800,"vw":70.782932},{"c":69.36,"h":70.46,"l":69.2,"n":1397,"o":70.46,"t":"2025-07-15T04:00:00Z","v":150345,"vw":69.639403},{"c":69.16,"h":69.39,"l":68.36,"n":1172,"o":69.39,"t":"2025-07-16T04:00:00Z","v":82626,"vw":69.019548},{"c":70.15,"h":70.2099,"l":68.715,"n":686,"o":69.06,"t":"2025-07-17T04:00:00Z","v":51207,"vw":69.734462},{"c":70.04,"h":70.51,"l":69.72,"n":348,"o":70.51,"t":"2025-07-18T04:00:00Z","v":35193,"vw":70.020677},{"c":71.73,"h":72.44,"l":71.25,"n":575,"o":71.5938,"t":"2025-07-21T04:00:00Z","v":29692,"vw":71.718226},{"c":73.26,"h":73.43,"l":72.46,"n":673,"o":72.46,"t":"2025-07-22T04:00:00Z","v":28661,"vw":73.088341},{"c":74.16,"h":74.2499,"l":73.81,"n":361,"o":73.81,"t":"2025-07-23T04:00:00Z","v":10388,"vw":74.076492},{"c":72.05,"h":73.4499,"l":71.9301,"n":892,"o":73.43,"t":"2025-07-24T04:00:00Z","v":68903,"vw":72.634386},{"c":72.43,"h":72.62,"l":71.6547,"n":275,"o":72.05,"t":"2025-07-25T04:00:00Z","v":12980,"vw":72.199944},{"c":71.09,"h":71.76,"l":71.04,"n":388,"o":71.75,"t":"2025-07-28T04:00:00Z","v":16636,"vw":71.310557},{"c":70.61,"h":71.2025,"l":70.0601,"n":514,"o":71.05,"t":"2025-07-29T04:00:00Z","v":25688,"vw":70.483584},{"c":69.69,"h":70.4799,"l":69.49,"n":612,"o":70.44,"t":"2025-07-30T04:00:00Z","v":36290,"vw":70.090009},{"c":68.06,"h":68.6137,"l":67.8201,"n":517,"o":68.51,"t":"2025-07-31T04:00:00Z","v":60060,"vw":68.136749},{"c":66.97,"h":67.58,"l":66.69,"n":322,"o":67.51,"t":"2025-08-01T04:00:00Z","v":18838,"vw":67.151707},{"c":66.73,"h":67.5,"l":66.712,"n":464,"o":67.5,"t":"2025-08-04T04:00:00Z","v":27512,"vw":67.104462},{"c":67.37,"h":67.551,"l":66.7,"n":230,"o":66.96,"t":"2025-08-05T04:00:00Z","v":8993,"vw":67.166674},{"c":66.9212,"h":67.84,"l":66.71,"n":1014,"o":67.84,"t":"2025-08-06T04:00:00Z","v":140868,"vw":66.833381},{"c":67.61,"h":68.4549,"l":67.0473,"n":282,"o":67.77,"t":"2025-08-07T04:00:00Z","v":19899,"vw":67.766268},{"c":68.22,"h":68.695,"l":68.01,"n":379,"o":68.01,"t":"2025-08-08T04:00:00Z","v":23078,"vw":68.41774},{"c":68.1,"h":68.25,"l":67.48,"n":273,"o":68.25,"t":"2025-08-11T04:00:00Z","v":13020,"vw":67.804615},{"c":70.16,"h":70.16,"l":69,"n":227,"o":69,"t":"2025-08-12T04:00:00Z","v":14567,"vw":69.660491},{"c":71.21,"h":71.25,"l":70.01,"n":233,"o":70.13,"t":"2025-08-13T04:00:00Z","v":14895,"vw":70.771823},{"c":70.05,"h":70.34,"l":69.43,"n":200,"o":70.34,"t":"2025-08-14T04:00:00Z","v":6305,"vw":69.830913},{"c":69.57,"h":70.43,"l":69.38,"n":132,"o":70.43,"t":"2025-08-15T04:00:00Z","v":5719,"vw":69.677412},{"c":69.47,"h":69.7344,"l":69.19,"n":192,"o":69.36,"t":"2025-08-18T04:00:00Z","v":4980,"vw":69.41988},{"c":69.294,"h":69.69,"l":69.02,"n":176,"o":69.64,"t":"2025-08-19T04:00:00Z","v":14393,"vw":69.338176},{"c":68.58,"h":69.1481,"l":68.53,"n":152,"o":69.1481,"t":"2025-08-20T04:00:00Z","v":6439,"vw":68.803641},{"c":68.7214,"h":68.745,"l":68.2,"n":138,"o":68.37,"t":"2025-08-21T04:00:00Z","v":5456,"vw":68.471145},{"c":71.0264,"h":71.05,"l":70.74,"n":192,"o":70.81,"t":"2025-08-22T04:00:00Z","v":5225,"vw":70.866679},{"c":71.077,"h":71.5771,"l":70.96,"n":158,"o":70.96,"t":"2025-08-25T04:00:00Z","v":11034,"vw":71.127679},{"c":70.8353,"h":71.029,"l":70.77,"n":121,"o":70.77,"t":"2025-08-26T04:00:00Z","v":5207,"vw":70.886235},{"c":71.0033,"h":71.04,"l":70.44,"n":153,"o":70.44,"t":"2025-08-27T04:00:00Z","v":13262,"vw":70.909875},{"c":71.376,"h":71.376,"l":71.035,"n":168,"o":71.31,"t":"2025-08-28T04:00:00Z","v":9413,"vw":71.198248},{"c":71.0925,"h":71.4726,"l":71.06,"n":177,"o":71.06,"t":"2025-08-29T04:00:00Z","v":5923,"vw":71.187468},{"c":69.9,"h":70,"l":69.41,"n":346,"o":70,"t":"2025-09-02T04:00:00Z","v":11786,"vw":69.714147},{"c":69.72,"h":69.8,"l":69.1191,"n":211,"o":69.8,"t":"2025-09-03T04:00:00Z","v":4809,"vw":69.469207},{"c":70.51,"h":70.51,"l":69.4131,"n":176,"o":69.4131,"t":"2025-09-04T04:00:00Z","v":6025,"vw":70.154834},{"c":72.19,"h":72.27,"l":70.965,"n":246,"o":71,"t":"2025-09-05T04:00:00Z","v":21039,"vw":71.675614},{"c":71.4884,"h":72.33,"l":71.31,"n":258,"o":72.33,"t":"2025-09-08T04:00:00Z","v":17462,"vw":71.422162},{"c":70.21,"h":71.895,"l":70.17,"n":213,"o":71.57,"t":"2025-09-09T04:00:00Z","v":8214,"vw":70.8853},{"c":71.13,"h":71.13,"l":70.74,"n":1445,"o":70.74,"t":"2025-09-10T04:00:00Z","v":169197,"vw":70.930843},{"c":72.2,"h":72.2,"l":70.9884,"n":405,"o":71.43,"t":"2025-09-11T04:00:00Z","v":23456,"vw":71.872379},{"c":71.5299,"h":72.16,"l":71.29,"n":410,"o":72.16,"t":"2025-09-12T04:00:00Z","v":47220,"vw":71.533137},{"c":72.58,"h":72.5899,"l":71.43,"n":276,"o":71.43,"t":"2025-09-15T04:00:00Z","v":12917,"vw":72.16528},{"c":72.8483,"h":72.9815,"l":72.33,"n":396,"o":72.97,"t":"2025-09-16T04:00:00Z","v":19710,"vw":72.675194},{"c":72.2055,"h":73.5232,"l":71.9,"n":306,"o":72.24,"t":"2025-09-17T04:00:00Z","v":16436,"vw":72.746677},{"c":72.3633,"h":72.7905,"l":71.84,"n":332,"o":72.7905,"t":"2025-09-18T04:00:00Z","v":17183,"vw":72.320832},{"c":72.0571,"h":72.36,"l":71.9303,"n":238,"o":72.02,"t":"2025-09-19T04:00:00Z","v":11959,"vw":72.197056},{"c":72.31,"h":72.385,"l":71.7328,"n":270,"o":72,"t":"2025-09-22T04:00:00Z","v":8835,"vw":71.99195},{"c":71.86,"h":73.02,"l":71.66,"n":253,"o":73.02,"t":"2025-09-23T04:00:00Z","v":8939,"vw":71.986125},{"c":71.895,"h":72.1599,"l":71.69,"n":310,"o":71.69,"t":"2025-09-24T04:00:00Z","v":11804,"vw":71.934233},{"c":71.93,"h":72.4899,"l":71.45,"n":419,"o":71.48,"t":"2025-09-25T04:00:00Z","v":26192,"vw":72.149536},{"c":72.69,"h":72.69,"l":71.94,"n":230,"o":71.94,"t":"2025-09-26T04:00:00Z","v":33789,"vw":72.254571},{"c":72.51,"h":73.48,"l":72.34,"n":402,"o":73.48,"t":"2025-09-29T04:00:00Z","v":14670,"vw":72.937316},{"c":72.48,"h":72.69,"l":71.9856,"n":294,"o":72.69,"t":"2025-09-30T04:00:00Z","v":12302,"vw":72.235031},{"c":74.15,"h":74.15,"l":73.03,"n":447,"o":73.03,"t":"2025-10-01T04:00:00Z","v":29108,"vw":73.877293},{"c":74.01,"h":74.37,"l":73.07,"n":470,"o":74.17,"t":"2025-10-02T04:00:00Z","v":24949,"vw":73.73874},{"c":74.36,"h":74.93,"l":73.94,"n":322,"o":74.12,"t":"2025-10-03T04:00:00Z","v":17336,"vw":74.450632},{"c":74.75,"h":75.1,"l":74.45,"n":626,"o":74.79,"t":"2025-10-06T04:00:00Z","v":108074,"vw":74.997751},{"c":74.1174,"h":74.9635,"l":73.93,"n":408,"o":74.64,"t":"2025-10-07T04:00:00Z","v":17296,"vw":74.37618},{"c":75.735,"h":75.9499,"l":74.58,"n":572,"o":74.99,"t":"2025-10-08T04:00:00Z","v":32599,"vw":75.442739},{"c":74.91,"h":76.65,"l":74.91,"n":967,"o":76.23,"t":"2025-10-09T04:00:00Z","v":123283,"vw":75.445646},{"c":71.82,"h":75.1,"l":71.82,"n":919,"o":75.1,"t":"2025-10-10T04:00:00Z","v":51169,"vw":72.866917},{"c":74.12,"h":74.423,"l":73.4,"n":673,"o":73.4,"t":"2025-10-13T04:00:00Z","v":42071,"vw":74.084244},{"c":74.67,"h":75.29,"l":72.66,"n":387,"o":73.08,"t":"2025-10-14T04:00:00Z","v":16946,"vw":74.049475},{"c":74.75,"h":75.403,"l":74.545,"n":356,"o":75,"t":"2025-10-15T04:00:00Z","v":12907,"vw":75.001945},{"c":73.79,"h":75.14,"l":73.445,"n":410,"o":75.14,"t":"2025-10-16T04:00:00Z","v":11915,"vw":74.191411},{"c":73.98,"h":74.11,"l":73.59,"n":338,"o":74.0087,"t":"2025-10-17T04:00:00Z","v":11810,"vw":73.938759},{"c":76.52,"h":76.695,"l":75.19,"n":640,"o":75.19,"t":"2025-10-20T04:00:00Z","v":64133,"vw":76.337209},{"c":76.04,"h":76.68,"l":75.02,"n":294,"o":75.71,"t":"2025-10-21T04:00:00Z","v":25998,"vw":76.05739},{"c":75.52,"h":76.85,"l":75.06,"n":457,"o":76.1,"t":"2025-10-22T04:00:00Z","v":21841,"vw":76.022815},{"c":77.08,"h":77.256,"l":75.81,"n":410,"o":75.81,"t":"2025-10-23T04:00:00Z","v":22846,"vw":76.972731},{"c":77.86,"h":78.0013,"l":77.64,"n":542,"o":77.89,"t":"2025-10-24T04:00:00Z","v":36712,"vw":77.895172},{"c":78.92,"h":78.93,"l":78.1,"n":399,"o":78.46,"t":"2025-10-27T04:00:00Z","v":52531,"vw":78.470462},{"c":79.84,"h":80.35,"l":78.92,"n":637,"o":78.92,"t":"2025-10-28T04:00:00Z","v":35234,"vw":79.923752},{"c":80.51,"h":81.22,"l":80,"n":500,"o":80.21,"t":"2025-10-29T04:00:00Z","v":29363,"vw":80.522762},{"c":78.95,"h":79.8467,"l":78.95,"n":538,"o":79.74,"t":"2025-10-30T04:00:00Z","v":34733,"vw":79.437538},{"c":79.36,"h":79.7313,"l":78.83,"n":307,"o":78.83,"t":"2025-10-31T04:00:00Z","v":16785,"vw":79.311964},{"c":78.94,"h":79.41,"l":78.17,"n":431,"o":79.41,"t":"2025-11-03T05:00:00Z","v":23853,"vw":78.778124},{"c":76.24,"h":77.43,"l":76.24,"n":922,"o":77.43,"t":"2025-11-04T05:00:00Z","v":142415,"vw":76.671062},{"c":77.15,"h":77.6483,"l":76.38,"n":501,"o":76.38,"t":"2025-11-05T05:00:00Z","v":74713,"vw":77.045124},{"c":77.51,"h":78.49,"l":77.408,"n":367,"o":77.54,"t":"2025-11-06T05:00:00Z","v":27375,"vw":77.801964},{"c":78.04,"h":78.2763,"l":77.02,"n":349,"o":77.107,"t":"2025-11-07T05:00:00Z","v":58355,"vw":78.021578},{"c":78.43,"h":79.115,"l":77.66,"n":494,"o":78.92,"t":"2025-11-10T05:00:00Z","v":29726,"vw":78.250715},{"c":78.46,"h":78.87,"l":78.43,"n":237,"o":78.87,"t":"2025-11-11T05:00:00Z","v":8666,"vw":78.582377},{"c":80.2598,"h":80.65,"l":78.69,"n":486,"o":78.69,"t":"2025-11-12T05:00:00Z","v":23890,"vw":80.170591},{"c":78.8361,"h":80.35,"l":78.38,"n":379,"o":80.06,"t":"2025-11-13T05:00:00Z","v":19037,"vw":79.350123},{"c":78.85,"h":79.5099,"l":77.3401,"n":826,"o":77.52,"t":"2025-11-14T05:00:00Z","v":100268,"vw":78.807961},{"c":77.4,"h":79.308,"l":77.4,"n":557,"o":78.8,"t":"2025-11-17T05:00:00Z","v":25206,"vw":78.56461},{"c":77.25,"h":77.72,"l":76.56,"n":424,"o":76.71,"t":"2025-11-18T05:00:00Z","v":17497,"vw":77.053176},{"c":77.034,"h":77.955,"l":77.034,"n":345,"o":77.73,"t":"2025-11-19T05:00:00Z","v":10949,"vw":77.313857},{"c":75.8225,"h":78.215,"l":75.755,"n":473,"o":78.13,"t":"2025-11-20T05:00:00Z","v":19558,"vw":76.61121},{"c":77.36,"h":77.4252,"l":75.35,"n":490,"o":75.78,"t":"2025-11-21T05:00:00Z","v":24153,"vw":76.521033},{"c":77.97,"h":78.05,"l":77.17,"n":314,"o":77.29,"t":"2025-11-24T05:00:00Z","v":22522,"vw":77.620534},{"c":79.77,"h":79.85,"l":78.12,"n":505,"o":78.12,"t":"2025-11-25T05:00:00Z","v":30223,"vw":79.35941},{"c":80.93,"h":81.3135,"l":79.93,"n":539,"o":79.93,"t":"2025-11-26T05:00:00Z","v":36268,"vw":80.915076},{"c":80.86,"h":81.39,"l":80.841,"n":266,"o":81.14,"t":"2025-11-28T05:00:00Z","v":13628,"vw":80.987612},{"c":81.09,"h":81.86,"l":81,"n":548,"o":81.06,"t":"2025-12-01T05:00:00Z","v":128194,"vw":81.500694},{"c":81.29,"h":81.59,"l":80.83,"n":439,"o":81.33,"t":"2025-12-02T05:00:00Z","v":22281,"vw":81.195119},{"c":83.51,"h":83.7399,"l":81.773,"n":812,"o":81.86,"t":"2025-12-03T05:00:00Z","v":105281,"vw":83.272341},{"c":83.32,"h":83.42,"l":82.56,"n":543,"o":83,"t":"2025-12-04T05:00:00Z","v":31916,"vw":83.136331},{"c":81.6912,"h":83.475,"l":81.67,"n":799,"o":83.17,"t":"2025-12-05T05:00:00Z","v":37204,"vw":82.670435},{"c":81.35,"h":82.28,"l":81.26,"n":519,"o":81.98,"t":"2025-12-08T05:00:00Z","v":39939,"vw":81.590071},{"c":81.5,"h":81.95,"l":81.06,"n":543,"o":81.3,"t":"2025-12-09T05:00:00Z","v":27875,"vw":81.543786},{"c":83.87,"h":84.2,"l":81.9,"n":736,"o":81.9,"t":"2025-12-10T05:00:00Z","v":37494,"vw":83.202556},{"c":85.8,"h":86.01,"l":83.89,"n":764,"o":83.89,"t":"2025-12-11T05:00:00Z","v":49072,"vw":85.458012},{"c":85.16,"h":86.33,"l":84.2101,"n":575,"o":86.33,"t":"2025-12-12T05:00:00Z","v":30477,"vw":85.085195},{"c":85.05,"h":85.49,"l":84.305,"n":640,"o":85.19,"t":"2025-12-15T05:00:00Z","v":65358,"vw":84.653299},{"c":84.79,"h":85.49,"l":84.31,"n":771,"o":84.87,"t":"2025-12-16T05:00:00Z","v":49306,"vw":84.90877},{"c":85.1,"h":85.5205,"l":84.4601,"n":806,"o":84.955,"t":"2025-12-17T05:00:00Z","v":43828,"vw":84.936526},{"c":84.86,"h":85.79,"l":84.36,"n":1404,"o":85.72,"t":"2025-12-18T05:00:00Z","v":108372,"vw":84.96348},{"c":84.69,"h":85.28,"l":84.27,"n":521,"o":84.98,"t":"2025-12-19T05:00:00Z","v":46796,"vw":84.957633},{"c":84.7203,"h":84.91,"l":84.22,"n":865,"o":84.28,"t":"2025-12-22T05:00:00Z","v":35440,"vw":84.618249},{"c":85.13,"h":85.3886,"l":84.99,"n":607,"o":84.99,"t":"2025-12-23T05:00:00Z","v":25082,"vw":85.237041},{"c":85.47,"h":85.84,"l":85.3801,"n":390,"o":85.64,"t":"2025-12-24T05:00:00Z","v":18815,"vw":85.584858},{"c":86.4,"h":86.4,"l":85.76,"n":822,"o":85.98,"t":"2025-12-26T05:00:00Z","v":33857,"vw":86.232796},{"c":85.1,"h":85.94,"l":85.1,"n":745,"o":85.94,"t":"2025-12-29T05:00:00Z","v":34782,"vw":85.310939},{"c":85.31,"h":86,"l":85.31,"n":543,"o":86,"t":"2025-12-30T05:00:00Z","v":29182,"vw":85.689021},{"c":84.86,"h":85.57,"l":84.7732,"n":471,"o":85.57,"t":"2025-12-31T05:00:00Z","v":23831,"vw":84.898394},{"c":86.41,"h":86.54,"l":85.72,"n":707,"o":85.72,"t":"2026-01-02T05:00:00Z","v":54816,"vw":86.070784},{"c":87.47,"h":87.5599,"l":86.98,"n":942,"o":87.36,"t":"2026-01-05T05:00:00Z","v":46279,"vw":87.291236},{"c":89.14,"h":89.3096,"l":88.12,"n":927,"o":88.14,"t":"2026-01-06T05:00:00Z","v":65319,"vw":88.905888},{"c":88.62,"h":89.09,"l":88.31,"n":579,"o":89.02,"t":"2026-01-07T05:00:00Z","v":27381,"vw":88.618661},{"c":88.27,"h":88.27,"l":87.14,"n":764,"o":87.36,"t":"2026-01-08T05:00:00Z","v":52336,"vw":87.839195},{"c":87.715,"h":87.95,"l":87.26,"n":1549,"o":87.26,"t":"2026-01-09T05:00:00Z","v":97398,"vw":87.681288},{"c":88.43,"h":88.69,"l":87.87,"n":784,"o":88.1,"t":"2026-01-12T05:00:00Z","v":40995,"vw":88.456492},{"c":89.55,"h":89.95,"l":89.218,"n":1165,"o":89.29,"t":"2026-01-13T05:00:00Z","v":53010,"vw":89.659646},{"c":91.12,"h":91.2,"l":89.8087,"n":1070,"o":89.96,"t":"2026-01-14T05:00:00Z","v":48881,"vw":90.702287},{"c":91.68,"h":92.055,"l":91.13,"n":571,"o":91.13,"t":"2026-01-15T05:00:00Z","v":27303,"vw":91.748941},{"c":90.74,"h":91.29,"l":90.06,"n":999,"o":91.29,"t":"2026-01-16T05:00:00Z","v":50297,"vw":90.619902},{"c":90.89,"h":90.89,"l":90.24,"n":1157,"o":90.5,"t":"2026-01-20T05:00:00Z","v":81789,"vw":90.497363},{"c":93.44,"h":93.53,"l":92.4862,"n":1205,"o":92.65,"t":"2026-01-21T05:00:00Z","v":94003,"vw":93.110461},{"c":93.82,"h":94.5132,"l":93.52,"n":1333,"o":93.52,"t":"2026-01-22T05:00:00Z","v":74891,"vw":94.010296},{"c":95.2,"h":95.459,"l":93.7,"n":1314,"o":93.7,"t":"2026-01-23T05:00:00Z","v":80287,"vw":94.704078},{"c":94.23,"h":96.53,"l":94.23,"n":1508,"o":96.53,"t":"2026-01-26T05:00:00Z","v":88790,"vw":95.319401},{"c":96.17,"h":96.28,"l":94.775,"n":853,"o":94.99,"t":"2026-01-27T05:00:00Z","v":47886,"vw":95.712495},{"c":95.86,"h":96.48,"l":95.29,"n":1177,"o":96.48,"t":"2026-01-28T05:00:00Z","v":43897,"vw":95.828963},{"c":96.99,"h":98.24,"l":95.44,"n":2302,"o":98.08,"t":"2026-01-29T05:00:00Z","v":106057,"vw":96.904409},{"c":94.01,"h":95.66,"l":92.925,"n":1538,"o":95.25,"t":"2026-01-30T05:00:00Z","v":93454,"vw":93.990661},{"c":95.02,"h":95.3499,"l":93.88,"n":957,"o":94.47,"t":"2026-02-02T05:00:00Z","v":33563,"vw":94.811238},{"c":97.74,"h":97.89,"l":96.26,"n":2111,"o":96.26,"t":"2026-02-03T05:00:00Z","v":71445,"vw":97.272182},{"c":97.98,"h":99.17,"l":96.62,"n":1246,"o":98.58,"t":"2026-02-04T05:00:00Z","v":66272,"vw":97.76264},{"c":95.62,"h":96.88,"l":95.13,"n":1256,"o":96.52,"t":"2026-02-05T05:00:00Z","v":96792,"vw":96.073733},{"c":98.24,"h":98.51,"l":97.33,"n":1633,"o":97.33,"t":"2026-02-06T05:00:00Z","v":86610,"vw":98.109743},{"c":99.68,"h":99.9199,"l":98.005,"n":1406,"o":98.74,"t":"2026-02-09T05:00:00Z","v":56410,"vw":99.332791},{"c":100,"h":100.2199,"l":99.5,"n":919,"o":100.09,"t":"2026-02-10T05:00:00Z","v":41596,"vw":99.934762},{"c":102.46,"h":102.46,"l":101.44,"n":1211,"o":101.92,"t":"2026-02-11T05:00:00Z","v":43100,"vw":102.156456},{"c":99.76,"h":103,"l":99.47,"n":1358,"o":103,"t":"2026-02-12T05:00:00Z","v":75217,"vw":100.492711},{"c":98.7,"h":99.1492,"l":96.7301,"n":1391,"o":97.83,"t":"2026-02-13T05:00:00Z","v":52763,"vw":98.210194},{"c":97.96,"h":98.28,"l":96.0501,"n":1348,"o":97.28,"t":"2026-02-17T05:00:00Z","v":68745,"vw":97.42338},{"c":98.65,"h":99.93,"l":98.28,"n":863,"o":99.01,"t":"2026-02-18T05:00:00Z","v":32165,"vw":99.043026},{"c":98.38,"h":98.68,"l":97.7,"n":840,"o":98.47,"t":"2026-02-19T05:00:00Z","v":29953,"vw":98.38043},{"c":99.22,"h":99.4999,"l":98.0701,"n":1180,"o":98.13,"t":"2026-02-20T05:00:00Z","v":61658,"vw":98.872227},{"c":99.83,"h":99.9175,"l":99,"n":581,"o":99,"t":"2026-02-23T05:00:00Z","v":20945,"vw":99.597685},{"c":99.83,"h":100.4,"l":99.1001,"n":1003,"o":99.99,"t":"2026-02-24T05:00:00Z","v":30429,"vw":100.051819},{"c":101.68,"h":101.8199,"l":100.73,"n":874,"o":101.21,"t":"2026-02-25T05:00:00Z","v":46822,"vw":101.291735},{"c":100.78,"h":100.83,"l":99.1473,"n":1317,"o":100.55,"t":"2026-02-26T05:00:00Z","v":59245,"vw":100.183858},{"c":101.08,"h":101.22,"l":100.35,"n":897,"o":100.55,"t":"2026-02-27T05:00:00Z","v":39518,"vw":100.78934},{"c":100.54,"h":100.95,"l":98.5,"n":1046,"o":99.62,"t":"2026-03-02T05:00:00Z","v":40617,"vw":99.95397},{"c":95.64,"h":96.04,"l":92.89,"n":1722,"o":95.19,"t":"2026-03-03T05:00:00Z","v":69433,"vw":94.619326},{"c":95.8,"h":96.6015,"l":95.75,"n":939,"o":95.85,"t":"2026-03-04T05:00:00Z","v":49631,"vw":96.197799},{"c":93.18,"h":94.8,"l":92.12,"n":1504,"o":94.51,"t":"2026-03-05T05:00:00Z","v":67252,"vw":93.043258},{"c":91.25,"h":92.74,"l":91.1,"n":1634,"o":91.82,"t":"2026-03-06T05:00:00Z","v":111270,"vw":91.404692},{"c":91.99,"h":92.565,"l":88.9169,"n":1159,"o":90.04,"t":"2026-03-09T04:00:00Z","v":85468,"vw":90.211266},{"c":92.66,"h":93.86,"l":92.26,"n":1375,"o":92.26,"t":"2026-03-10T04:00:00Z","v":116618,"vw":93.346043},{"c":92.98,"h":93.73,"l":92.16,"n":1949,"o":92.73,"t":"2026-03-11T04:00:00Z","v":62189,"vw":92.980579},{"c":90.22,"h":91.77,"l":89.8529,"n":3212,"o":91.46,"t":"2026-03-12T04:00:00Z","v":275338,"vw":90.478599},{"c":88.28,"h":90.88,"l":88.15,"n":2506,"o":90.04,"t":"2026-03-13T04:00:00Z","v":161855,"vw":89.418237},{"c":89.63,"h":90.3,"l":89.13,"n":1064,"o":89.48,"t":"2026-03-16T04:00:00Z","v":67026,"vw":89.819925},{"c":90.42,"h":91.015,"l":90.07,"n":981,"o":90.13,"t":"2026-03-17T04:00:00Z","v":37164,"vw":90.514953},{"c":88.56,"h":90.08,"l":87.84,"n":903,"o":90.08,"t":"2026-03-18T04:00:00Z","v":38842,"vw":89.192151},{"c":87.72,"h":88,"l":85.515,"n":836,"o":86.1,"t":"2026-03-19T04:00:00Z","v":44321,"vw":86.416536},{"c":85.71,"h":87.13,"l":85.14,"n":493,"o":87.13,"t":"2026-03-20T04:00:00Z","v":15572,"vw":86.002714},{"c":88.49,"h":89.68,"l":87.62,"n":1206,"o":88.17,"t":"2026-03-23T04:00:00Z","v":40262,"vw":88.493475},{"c":89.08,"h":89.44,"l":87.79,"n":545,"o":87.79,"t":"2026-03-24T04:00:00Z","v":41100,"vw":88.687467},{"c":89.98,"h":91.04,"l":89.95,"n":406,"o":91.04,"t":"2026-03-25T04:00:00Z","v":38441,"vw":90.458285},{"c":88.59,"h":89.9079,"l":88.4,"n":494,"o":89.2,"t":"2026-03-26T04:00:00Z","v":19977,"vw":89.068053},{"c":88.17,"h":89.2,"l":88.03,"n":675,"o":88.196,"t":"2026-03-27T04:00:00Z","v":24227,"vw":88.619144},{"c":88.52,"h":89.8899,"l":88.42,"n":858,"o":89.13,"t":"2026-03-30T04:00:00Z","v":38615,"vw":89.112351},{"c":91.81,"h":92,"l":89.74,"n":951,"o":89.74,"t":"2026-03-31T04:00:00Z","v":28124,"vw":91.33455},{"c":93.22,"h":93.9927,"l":92.98,"n":671,"o":92.98,"t":"2026-04-01T04:00:00Z","v":22737,"vw":93.561114},{"c":92.49,"h":92.75,"l":91.37,"n":839,"o":91.78,"t":"2026-04-02T04:00:00Z","v":27744,"vw":92.246386},{"c":92.63,"h":93.03,"l":91.97,"n":469,"o":92.67,"t":"2026-04-06T04:00:00Z","v":14207,"vw":92.43717},{"c":92.85,"h":93.09,"l":91.82,"n":823,"o":92.5,"t":"2026-04-07T04:00:00Z","v":20402,"vw":92.531265},{"c":97.89,"h":97.89,"l":96.61,"n":802,"o":96.79,"t":"2026-04-08T04:00:00Z","v":27488,"vw":97.289931},{"c":98.1,"h":98.3999,"l":96.94,"n":514,"o":97.74,"t":"2026-04-09T04:00:00Z","v":16175,"vw":97.833746},{"c":98.57,"h":98.97,"l":97.89,"n":508,"o":98.31,"t":"2026-04-10T04:00:00Z","v":22019,"vw":98.35845},{"c":99.47,"h":99.47,"l":97,"n":336,"o":97.94,"t":"2026-04-13T04:00:00Z","v":32941,"vw":98.741019},{"c":100.1,"h":100.24,"l":99.6801,"n":672,"o":100.07,"t":"2026-04-14T04:00:00Z","v":36675,"vw":100.024368},{"c":99.77,"h":99.93,"l":99.19,"n":417,"o":99.52,"t":"2026-04-15T04:00:00Z","v":36806,"vw":99.620189},{"c":99.61,"h":100.08,"l":99.07,"n":361,"o":100.08,"t":"2026-04-16T04:00:00Z","v":10872,"vw":99.49519},{"c":101.52,"h":102.2199,"l":100.65,"n":478,"o":100.65,"t":"2026-04-17T04:00:00Z","v":39318,"vw":101.654718},{"c":101.94,"h":101.94,"l":100,"n":465,"o":100,"t":"2026-04-20T04:00:00Z","v":18477,"vw":101.486191},{"c":100.78,"h":102.23,"l":100.7002,"n":364,"o":102.23,"t":"2026-04-21T04:00:00Z","v":13967,"vw":101.323001},{"c":102.61,"h":102.9299,"l":101.79,"n":385,"o":101.79,"t":"2026-04-22T04:00:00Z","v":26186,"vw":102.527172},{"c":101.29,"h":102.6465,"l":100.6433,"n":454,"o":102.26,"t":"2026-04-23T04:00:00Z","v":21353,"vw":101.95147},{"c":101.56,"h":101.58,"l":100.4841,"n":496,"o":100.59,"t":"2026-04-24T04:00:00Z","v":16051,"vw":101.053161},{"c":101.69,"h":102.24,"l":101.54,"n":265,"o":102.24,"t":"2026-04-27T04:00:00Z","v":7996,"vw":101.901974},{"c":102.26,"h":102.6499,"l":101.59,"n":298,"o":102.03,"t":"2026-04-28T04:00:00Z","v":10662,"vw":102.31408},{"c":101.07,"h":102.89,"l":100.94,"n":276,"o":102.04,"t":"2026-04-29T04:00:00Z","v":26457,"vw":101.489472},{"c":103.42,"h":103.76,"l":102.28,"n":492,"o":102.28,"t":"2026-04-30T04:00:00Z","v":29135,"vw":103.462735},{"c":103.45,"h":104.098,"l":103.17,"n":753,"o":103.24,"t":"2026-05-01T04:00:00Z","v":40665,"vw":103.552483},{"c":102.35,"h":103.32,"l":101.92,"n":544,"o":103.2,"t":"2026-05-04T04:00:00Z","v":18603,"vw":102.658117},{"c":104.72,"h":105.24,"l":103.315,"n":598,"o":103.44,"t":"2026-05-05T04:00:00Z","v":32925,"vw":104.708797},{"c":108.55,"h":108.8,"l":107.23,"n":688,"o":107.85,"t":"2026-05-06T04:00:00Z","v":34051,"vw":108.001335},{"c":106.48,"h":109.36,"l":106.23,"n":526,"o":109.13,"t":"2026-05-07T04:00:00Z","v":32076,"vw":107.55722},{"c":108.15,"h":108.18,"l":107.2,"n":480,"o":107.2,"t":"2026-05-08T04:00:00Z","v":40963,"vw":107.649102},{"c":108.66,"h":109.0499,"l":107.81,"n":746,"o":108.73,"t":"2026-05-11T04:00:00Z","v":38539,"vw":108.550603},{"c":107.72,"h":108.2999,"l":106.38,"n":641,"o":108.22,"t":"2026-05-12T04:00:00Z","v":27654,"vw":107.534941},{"c":109.77,"h":110.03,"l":107.92,"n":942,"o":107.95,"t":"2026-05-13T04:00:00Z","v":67050,"vw":109.590013},{"c":109.3155,"h":109.82,"l":109,"n":373,"o":109.18,"t":"2026-05-14T04:00:00Z","v":124621,"vw":109.54451},{"c":105.89,"h":106.38,"l":105,"n":2347,"o":106.38,"t":"2026-05-15T04:00:00Z","v":196276,"vw":105.653399},{"c":105.73,"h":106.16,"l":104.73,"n":1404,"o":105.81,"t":"2026-05-18T04:00:00Z","v":84161,"vw":105.398649},{"c":103.3501,"h":103.99,"l":102.6,"n":1182,"o":103.84,"t":"2026-05-19T04:00:00Z","v":111424,"vw":103.132368},{"c":105.18,"h":105.59,"l":103.55,"n":536,"o":103.65,"t":"2026-05-20T04:00:00Z","v":18383,"vw":104.893553},{"c":106.04,"h":106.74,"l":104.9,"n":788,"o":104.9,"t":"2026-05-21T04:00:00Z","v":32343,"vw":105.857879},{"c":106.67,"h":107.39,"l":106.16,"n":827,"o":106.63,"t":"2026-05-22T04:00:00Z","v":97942,"vw":106.8961},{"c":109.99,"h":110,"l":108.13,"n":1118,"o":108.13,"t":"2026-05-26T04:00:00Z","v":103568,"vw":109.422797},{"c":110.37,"h":110.41,"l":108.555,"n":1261,"o":109.49,"t":"2026-05-27T04:00:00Z","v":147642,"vw":109.7662},{"c":111.02,"h":111.16,"l":108.695,"n":769,"o":110,"t":"2026-05-28T04:00:00Z","v":49266,"vw":110.706842},{"c":110.86,"h":111.47,"l":110.6691,"n":649,"o":110.71,"t":"2026-05-29T04:00:00Z","v":61550,"vw":111.129235},{"c":111.63,"h":111.63,"l":109,"n":1471,"o":110.43,"t":"2026-06-01T04:00:00Z","v":80700,"vw":111.025479},{"c":113.57,"h":113.9999,"l":110.78,"n":1098,"o":112.01,"t":"2026-06-02T04:00:00Z","v":89863,"vw":113.094236},{"c":112.26,"h":112.95,"l":111.91,"n":1101,"o":112.67,"t":"2026-06-03T04:00:00Z","v":64160,"vw":112.479656},{"c":111.76,"h":112.04,"l":110.84,"n":724,"o":111.63,"t":"2026-06-04T04:00:00Z","v":50423,"vw":111.795257},{"c":106.67,"h":110.05,"l":106.02,"n":1576,"o":110.05,"t":"2026-06-05T04:00:00Z","v":124286,"vw":107.835887},{"c":106.34,"h":107.81,"l":106.2801,"n":1084,"o":107.81,"t":"2026-06-08T04:00:00Z","v":107318,"vw":106.742422},{"c":106.41,"h":107.63,"l":104.2251,"n":1132,"o":107,"t":"2026-06-09T04:00:00Z","v":70489,"vw":106.343069},{"c":104.21,"h":106.7339,"l":104.21,"n":1763,"o":105.27,"t":"2026-06-10T04:00:00Z","v":210262,"vw":105.040362},{"c":109.04,"h":109.18,"l":105.83,"n":1220,"o":106.04,"t":"2026-06-11T04:00:00Z","v":207522,"vw":107.725728},{"c":110.85,"h":111.24,"l":109.845,"n":647,"o":109.91,"t":"2026-06-12T04:00:00Z","v":49242,"vw":110.935092},{"c":111.08,"h":112.74,"l":110.8501,"n":599,"o":112.74,"t":"2026-06-15T04:00:00Z","v":23712,"vw":111.617668},{"c":110.43,"h":111.82,"l":110.43,"n":643,"o":111.48,"t":"2026-06-16T04:00:00Z","v":22796,"vw":111.409501},{"c":107.63,"h":110.1354,"l":107.57,"n":503,"o":110,"t":"2026-06-17T04:00:00Z","v":26959,"vw":108.485509},{"c":105.35,"h":107.38,"l":105.255,"n":989,"o":107.38,"t":"2026-06-18T04:00:00Z","v":40988,"vw":106.006939},{"c":104.78,"h":105.34,"l":104.51,"n":774,"o":104.57,"t":"2026-06-22T04:00:00Z","v":89244,"vw":104.944061},{"c":101.78,"h":102.64,"l":100.91,"n":895,"o":102.61,"t":"2026-06-23T04:00:00Z","v":140281,"vw":102.081787},{"c":100.18,"h":100.99,"l":99.81,"n":1026,"o":100.97,"t":"2026-06-24T04:00:00Z","v":69339,"vw":100.62337},{"c":101.05,"h":101.6499,"l":100.22,"n":626,"o":100.44,"t":"2026-06-25T04:00:00Z","v":58398,"vw":101.038355},{"c":99.14,"h":100.96,"l":99.14,"n":975,"o":100.2901,"t":"2026-06-26T04:00:00Z","v":33264,"vw":100.240446},{"c":99.2,"h":100.4,"l":98.69,"n":950,"o":99.69,"t":"2026-06-29T04:00:00Z","v":36363,"vw":99.185894},{"c":98.41,"h":98.9,"l":98.3101,"n":590,"o":98.9,"t":"2026-06-30T04:00:00Z","v":26150,"vw":98.561207},{"c":96.86,"h":97.92,"l":96.86,"n":674,"o":97.46,"t":"2026-07-01T04:00:00Z","v":29105,"vw":97.287889},{"c":98.19,"h":99.135,"l":97.47,"n":495,"o":97.8,"t":"2026-07-02T04:00:00Z","v":21588,"vw":98.308661},{"c":100.13,"h":100.13,"l":99.04,"n":556,"o":99.04,"t":"2026-07-06T04:00:00Z","v":35648,"vw":99.721808},{"c":98.43,"h":99.14,"l":98.01,"n":551,"o":98.77,"t":"2026-07-07T04:00:00Z","v":30918,"vw":98.323885},{"c":97.33,"h":97.6499,"l":96.2,"n":910,"o":96.61,"t":"2026-07-08T04:00:00Z","v":34512,"vw":97.19636},{"c":97.09,"h":97.46,"l":96.72,"n":795,"o":97.46,"t":"2026-07-09T04:00:00Z","v":39029,"vw":97.155159},{"c":99.12,"h":99.5075,"l":98.5,"n":416,"o":98.51,"t":"2026-07-10T04:00:00Z","v":16579,"vw":99.142671},{"c":99.31,"h":99.96,"l":98.5,"n":809,"o":98.5,"t":"2026-07-13T04:00:00Z","v":40922,"vw":99.383512},{"c":101.25,"h":101.63,"l":100.67,"n":525,"o":101.23,"t":"2026-07-14T04:00:00Z","v":17414,"vw":101.125317},{"c":101.85,"h":102.1999,"l":100.73,"n":309,"o":102.1132,"t":"2026-07-15T04:00:00Z","v":10992,"vw":101.634597},{"c":100.275,"h":101.5299,"l":100.09,"n":485,"o":100.45,"t":"2026-07-16T04:00:00Z","v":21047,"vw":100.848291},{"c":100.22,"h":100.75,"l":98.7214,"n":456,"o":99.15,"t":"2026-07-17T04:00:00Z","v":17566,"vw":100.235733},{"c":99,"h":100.67,"l":98.85,"n":345,"o":100.05,"t":"2026-07-20T04:00:00Z","v":16992,"vw":99.792137},{"c":100.4021,"h":100.77,"l":99.42,"n":465,"o":99.42,"t":"2026-07-21T04:00:00Z","v":28371,"vw":100.352002},{"c":101.67,"h":102.065,"l":100.85,"n":502,"o":100.85,"t":"2026-07-22T04:00:00Z","v":28925,"vw":101.72289},{"c":101.83,"h":103.155,"l":101.56,"n":495,"o":102.19,"t":"2026-07-23T04:00:00Z","v":23819,"vw":102.491071},{"c":103.49,"h":103.75,"l":102.11,"n":508,"o":102.11,"t":"2026-07-24T04:00:00Z","v":22324,"vw":103.234125},{"c":104.1,"h":104.3,"l":102.91,"n":1692,"o":103.51,"t":"2026-07-27T04:00:00Z","v":80598,"vw":103.595231},{"c":104.41,"h":105.0191,"l":103.49,"n":292,"o":103.7,"t":"2026-07-28T04:00:00Z","v":7602,"vw":104.202282},{"c":103.63,"h":106,"l":102.932,"n":507,"o":106,"t":"2026-07-29T04:00:00Z","v":26210,"vw":104.206551},{"c":106.43,"h":106.54,"l":104.4501,"n":990,"o":104.77,"t":"2026-07-30T04:00:00Z","v":59456,"vw":106.167203},{"c":105.48,"h":105.8811,"l":104.36,"n":456,"o":105.07,"t":"2026-07-31T04:00:00Z","v":13713,"vw":105.320885},{"c":105.59,"h":105.59,"l":103.72,"n":545,"o":104.12,"t":"2026-08-03T04:00:00Z","v":23151,"vw":104.818642},{"c":108.53,"h":109.11,"l":106.83,"n":416,"o":106.83,"t":"2026-08-04T04:00:00Z","v":15335,"vw":108.304047},{"c":110,"h":110.2955,"l":108.99,"n":539,"o":108.99,"t":"2026-08-05T04:00:00Z","v":17374,"vw":109.887242},{"c":108.8,"h":110.06,"l":108.8,"n":358,"o":110.06,"t":"2026-08-06T04:00:00Z","v":17413,"vw":109.351635},{"c":110.0243,"h":110.44,"l":109.4248,"n":613,"o":109.73,"t":"2026-08-07T04:00:00Z","v":21664,"vw":109.863066},{"c":110.0731,"h":110.2744,"l":109.5301,"n":415,"o":109.62,"t":"2026-08-10T04:00:00Z","v":19185,"vw":109.983326},{"c":109.3437,"h":110.9525,"l":109.28,"n":708,"o":110.24,"t":"2026-08-11T04:00:00Z","v":17606,"vw":109.880328},{"c":109.61,"h":109.87,"l":109.2101,"n":498,"o":109.87,"t":"2026-08-12T04:00:00Z","v":9501,"vw":109.548299},{"c":108.5,"h":109.81,"l":108.1701,"n":704,"o":109.81,"t":"2026-08-13T04:00:00Z","v":25640,"vw":108.573144},{"c":107.96,"h":108.43,"l":107.52,"n":354,"o":107.98,"t":"2026-08-14T04:00:00Z","v":11489,"vw":107.90957},{"c":108.3,"h":108.32,"l":107.73,"n":402,"o":107.73,"t":"2026-08-17T04:00:00Z","v":14276,"vw":107.976762},{"c":106.69,"h":108.31,"l":106.69,"n":318,"o":108.31,"t":"2026-08-18T04:00:00Z","v":6223,"vw":107.040008},{"c":106.7,"h":108.98,"l":105.7,"n":967,"o":108.36,"t":"2026-08-19T04:00:00Z","v":56095,"vw":107.202362},{"c":104.8,"h":105.49,"l":104.2535,"n":1007,"o":105.05,"t":"2026-08-20T04:00:00Z","v":74091,"vw":104.996305},{"c":107.2,"h":107.88,"l":106.39,"n":756,"o":106.39,"t":"2026-08-21T04:00:00Z","v":27541,"vw":107.243737},{"c":107.6551,"h":109.55,"l":107.4501,"n":525,"o":108.36,"t":"2026-08-24T04:00:00Z","v":21928,"vw":108.012458},{"c":108.9144,"h":109.07,"l":107.7355,"n":488,"o":108.47,"t":"2026-08-25T04:00:00Z","v":12007,"vw":108.460108},{"c":108.6,"h":109.2194,"l":108.55,"n":295,"o":109.2194,"t":"2026-08-26T04:00:00Z","v":10392,"vw":108.771963},{"c":109.73,"h":109.73,"l":108.5,"n":358,"o":108.96,"t":"2026-08-27T04:00:00Z","v":13776,"vw":109.240379},{"c":108.69,"h":110.14,"l":108.03,"n":280,"o":110.14,"t":"2026-08-28T04:00:00Z","v":10202,"vw":108.609141},{"c":108.01,"h":109.28,"l":107.9945,"n":268,"o":109,"t":"2026-08-31T04:00:00Z","v":6409,"vw":108.581494},{"c":108.3381,"h":108.9524,"l":107.2401,"n":423,"o":108.22,"t":"2026-09-01T04:00:00Z","v":18074,"vw":108.611956},{"c":110.2566,"h":110.335,"l":109.38,"n":303,"o":109.38,"t":"2026-09-02T04:00:00Z","v":15280,"vw":110.098306},{"c":110.8502,"h":111.5,"l":110.44,"n":344,"o":111.49,"t":"2026-09-03T04:00:00Z","v":15091,"vw":111.011745},{"c":110.9901,"h":111.15,"l":110.664,"n":299,"o":110.855,"t":"2026-09-04T04:00:00Z","v":9844,"vw":110.997121},{"c":111.19,"h":112.02,"l":111.07,"n":423,"o":112,"t":"2026-09-08T04:00:00Z","v":11060,"vw":111.370195},{"c":111.1,"h":111.29,"l":110.6513,"n":828,"o":111.09,"t":"2026-09-09T04:00:00Z","v":8134,"vw":111.049813},{"c":108.626,"h":109.04,"l":108,"n":360,"o":108.21,"t":"2026-09-10T04:00:00Z","v":8540,"vw":108.557613},{"c":108.97,"h":109.38,"l":108.52,"n":378,"o":108.9,"t":"2026-09-11T04:00:00Z","v":13533,"vw":108.811937},{"c":106.11,"h":107.1,"l":106.06,"n":356,"o":106.4,"t":"2026-09-14T04:00:00Z","v":14616,"vw":106.327125},{"c":106.5801,"h":106.5801,"l":105.96,"n":705,"o":105.96,"t":"2026-09-15T04:00:00Z","v":6878,"vw":106.346101},{"c":106.188,"h":107.48,"l":105.63,"n":209,"o":107,"t":"2026-09-16T04:00:00Z","v":3100,"vw":106.936769},{"c":108.3677,"h":108.7744,"l":107.96,"n":325,"o":107.96,"t":"2026-09-17T04:00:00Z","v":11225,"vw":108.589422},{"c":106.09,"h":107.33,"l":105.52,"n":414,"o":107.33,"t":"2026-09-18T04:00:00Z","v":14003,"vw":105.904059},{"c":106.08,"h":106.83,"l":105.44,"n":380,"o":106.83,"t":"2026-09-21T04:00:00Z","v":13993,"vw":105.997555},{"c":106.73,"h":107.07,"l":105.8,"n":528,"o":106.15,"t":"2026-09-22T04:00:00Z","v":21832,"vw":106.69462},{"c":104.8,"h":106.52,"l":104.73,"n":552,"o":106.52,"t":"2026-09-23T04:00:00Z","v":11302,"vw":105.036389},{"c":104.83,"h":104.885,"l":104.54,"n":516,"o":104.54,"t":"2026-09-24T04:00:00Z","v":7271,"vw":104.827575},{"c":104.7982,"h":104.915,"l":104,"n":346,"o":104.52,"t":"2026-09-25T04:00:00Z","v":10032,"vw":104.26276},{"c":104.08,"h":104.22,"l":103.79,"n":669,"o":103.79,"t":"2026-09-28T04:00:00Z","v":20111,"vw":103.99922},{"c":102.5069,"h":103.27,"l":101.77,"n":415,"o":103.27,"t":"2026-09-29T04:00:00Z","v":17021,"vw":102.260886},{"c":102.2633,"h":103.5,"l":102.25,"n":307,"o":102.74,"t":"2026-09-30T04:00:00Z","v":15862,"vw":102.65417},{"c":101.8142,"h":102.2,"l":100.86,"n":321,"o":102.2,"t":"2026-10-01T04:00:00Z","v":9491,"vw":101.323216},{"c":103.53,"h":103.67,"l":102.31,"n":312,"o":102.32,"t":"2026-10-02T04:00:00Z","v":8024,"vw":103.122652},{"c":105.1274,"h":105.85,"l":103.57,"n":345,"o":103.57,"t":"2026-10-05T04:00:00Z","v":16413,"vw":104.877976},{"c":105.04,"h":105.69,"l":104.69,"n":871,"o":105.69,"t":"2026-10-06T04:00:00Z","v":9279,"vw":105.03068},{"c":102.433,"h":102.87,"l":102.1,"n":214,"o":102.87,"t":"2026-10-07T04:00:00Z","v":6464,"vw":102.289204},{"c":101.9595,"h":102.33,"l":101.27,"n":168,"o":101.34,"t":"2026-10-08T04:00:00Z","v":4453,"vw":101.780317},{"c":103.8,"h":103.8,"l":102.16,"n":193,"o":102.16,"t":"2026-10-09T04:00:00Z","v":6984,"vw":102.923487},{"c":103.1,"h":103.81,"l":102.56,"n":274,"o":102.83,"t":"2026-10-12T04:00:00Z","v":10719,"vw":102.946209},{"c":103.03,"h":103.34,"l":102.63,"n":586,"o":103.27,"t":"2026-10-13T04:00:00Z","v":9230,"vw":102.967777},{"c":102.46,"h":102.71,"l":102.15,"n":272,"o":102.43,"t":"2026-10-14T04:00:00Z","v":11635,"vw":102.497682},{"c":101.76,"h":102,"l":100.65,"n":303,"o":102,"t":"2026-10-15T04:00:00Z","v":7839,"vw":101.707262},{"c":102.45,"h":104.02,"l":101.9601,"n":340,"o":102,"t":"2026-10-16T04:00:00Z","v":10081,"vw":103.283571},{"c":102.88,"h":103.25,"l":102.7,"n":243,"o":103.14,"t":"2026-10-19T04:00:00Z","v":6691,"vw":103.037206},{"c":103.4098,"h":103.87,"l":102.2,"n":214,"o":102.2,"t":"2026-10-20T04:00:00Z","v":12561,"vw":103.595917},{"c":103.36,"h":103.36,"l":102.83,"n":281,"o":102.96,"t":"2026-10-21T04:00:00Z","v":41047,"vw":103.304729},{"c":99.96,"h":101.04,"l":99.795,"n":294,"o":101.04,"t":"2026-10-22T04:00:00Z","v":7768,"vw":100.045016}],"volatilityBars":[{"c":106.83,"h":106.83,"l":106.83,"n":11,"o":106.83,"t":"2026-09-21T13:30:00Z","v":209,"vw":106.83},{"c":106.15,"h":106.15,"l":106.15,"n":1,"o":106.15,"t":"2026-09-21T14:00:00Z","v":100,"vw":106.15},{"c":106.11,"h":106.11,"l":106.11,"n":1,"o":106.11,"t":"2026-09-21T14:30:00Z","v":100,"vw":106.11},{"c":105.7,"h":105.79,"l":105.7,"n":3,"o":105.79,"t":"2026-09-21T14:45:00Z","v":361,"vw":105.727701},{"c":106.16,"h":106.16,"l":105.79,"n":3,"o":105.79,"t":"2026-09-21T15:00:00Z","v":206,"vw":105.979512},{"c":105.49,"h":105.78,"l":105.44,"n":29,"o":105.78,"t":"2026-09-21T15:15:00Z","v":1870,"vw":105.612143},{"c":105.81,"h":105.81,"l":105.44,"n":7,"o":105.68,"t":"2026-09-21T15:30:00Z","v":457,"vw":105.595},{"c":106.04,"h":106.04,"l":105.6,"n":10,"o":105.6,"t":"2026-09-21T16:00:00Z","v":495,"vw":105.802162},{"c":106.05,"h":106.05,"l":106.05,"n":2,"o":106.05,"t":"2026-09-21T16:15:00Z","v":107,"vw":106.05},{"c":106.16,"h":106.16,"l":106.16,"n":2,"o":106.16,"t":"2026-09-21T17:15:00Z","v":102,"vw":106.16},{"c":105.81,"h":106,"l":105.81,"n":13,"o":106,"t":"2026-09-21T17:30:00Z","v":1631,"vw":105.855},{"c":106.21,"h":106.21,"l":106.21,"n":1,"o":106.21,"t":"2026-09-21T18:15:00Z","v":100,"vw":106.21},{"c":106.21,"h":106.22,"l":106.21,"n":2,"o":106.22,"t":"2026-09-21T18:30:00Z","v":200,"vw":106.215},{"c":106.45,"h":106.46,"l":106.21,"n":8,"o":106.21,"t":"2026-09-21T18:45:00Z","v":800,"vw":106.36125},{"c":106.2,"h":106.45,"l":106.033,"n":12,"o":106.45,"t":"2026-09-21T19:00:00Z","v":955,"vw":106.322053},{"c":105.8401,"h":106.2,"l":105.8401,"n":17,"o":106.2,"t":"2026-09-21T19:15:00Z","v":1584,"vw":106.032778},{"c":106.19,"h":106.2,"l":106.19,"n":11,"o":106.19,"t":"2026-09-21T19:30:00Z","v":1004,"vw":106.195},{"c":106.08,"h":106.2,"l":105.86,"n":54,"o":106.2,"t":"2026-09-21T19:45:00Z","v":2275,"vw":105.986004},{"c":106.11,"h":106.15,"l":106.04,"n":14,"o":106.15,"t":"2026-09-22T14:00:00Z","v":838,"vw":106.102857},{"c":106.0365,"h":106.0365,"l":106.0365,"n":1,"o":106.0365,"t":"2026-09-22T14:15:00Z","v":250,"vw":106.0365},{"c":105.8,"h":105.8,"l":105.8,"n":1,"o":105.8,"t":"2026-09-22T14:30:00Z","v":265,"vw":105.8},{"c":106.3828,"h":106.3828,"l":106.3828,"n":1,"o":106.3828,"t":"2026-09-22T15:00:00Z","v":470,"vw":106.3828},{"c":106.2,"h":106.2,"l":106.2,"n":1,"o":106.2,"t":"2026-09-22T15:45:00Z","v":100,"vw":106.2},{"c":106.095,"h":106.095,"l":106.095,"n":1,"o":106.095,"t":"2026-09-22T16:30:00Z","v":100,"vw":106.095},{"c":106.25,"h":106.25,"l":106.25,"n":1,"o":106.25,"t":"2026-09-22T17:15:00Z","v":100,"vw":106.25},{"c":106.61,"h":106.61,"l":106.61,"n":1,"o":106.61,"t":"2026-09-22T18:30:00Z","v":5580,"vw":106.61},{"c":106.44,"h":106.5,"l":106.44,"n":6,"o":106.5,"t":"2026-09-22T19:00:00Z","v":1301,"vw":106.479231},{"c":107.07,"h":107.07,"l":106.86,"n":23,"o":106.86,"t":"2026-09-22T19:30:00Z","v":2409,"vw":107.025119},{"c":106.73,"h":106.9,"l":106.61,"n":172,"o":106.9,"t":"2026-09-22T19:45:00Z","v":8131,"vw":106.869583},{"c":106.52,"h":106.52,"l":106.52,"n":8,"o":106.52,"t":"2026-09-23T13:30:00Z","v":221,"vw":106.52},{"c":105.2608,"h":105.375,"l":105.175,"n":13,"o":105.375,"t":"2026-09-23T14:00:00Z","v":1551,"vw":105.210719},{"c":105.1844,"h":105.1844,"l":105.1844,"n":1,"o":105.1844,"t":"2026-09-23T14:15:00Z","v":160,"vw":105.1844},{"c":105.3462,"h":105.3462,"l":105.3383,"n":3,"o":105.3383,"t":"2026-09-23T16:00:00Z","v":550,"vw":105.342183},{"c":105.1901,"h":105.1901,"l":105.1901,"n":1,"o":105.1901,"t":"2026-09-23T16:30:00Z","v":200,"vw":105.1901},{"c":105.005,"h":105.005,"l":105.005,"n":4,"o":105.005,"t":"2026-09-23T17:15:00Z","v":206,"vw":105.005},{"c":105.09,"h":105.09,"l":105.09,"n":2,"o":105.09,"t":"2026-09-23T17:30:00Z","v":201,"vw":105.09},{"c":105.25,"h":105.25,"l":105.25,"n":1,"o":105.25,"t":"2026-09-23T17:45:00Z","v":150,"vw":105.25},{"c":105.075,"h":105.075,"l":105.075,"n":1,"o":105.075,"t":"2026-09-23T18:15:00Z","v":117,"vw":105.075},{"c":105.2208,"h":105.2208,"l":105.2208,"n":1,"o":105.2208,"t":"2026-09-23T19:00:00Z","v":100,"vw":105.2208},{"c":104.8,"h":104.9878,"l":104.73,"n":177,"o":104.8132,"t":"2026-09-23T19:45:00Z","v":5462,"vw":104.796848},{"c":104.885,"h":104.885,"l":104.54,"n":13,"o":104.54,"t":"2026-09-24T13:30:00Z","v":412,"vw":104.732071},{"c":104.83,"h":104.87,"l":104.7718,"n":309,"o":104.7718,"t":"2026-09-24T19:45:00Z","v":5636,"vw":104.839984},{"c":104.71,"h":104.71,"l":104.71,"n":1,"o":104.71,"t":"2026-09-25T08:30:00Z","v":200,"vw":104.71},{"c":104.52,"h":104.52,"l":104.52,"n":3,"o":104.52,"t":"2026-09-25T13:30:00Z","v":201,"vw":104.52},{"c":104.2,"h":104.2,"l":104,"n":8,"o":104,"t":"2026-09-25T14:00:00Z","v":4290,"vw":104.176759},{"c":104.01,"h":104.01,"l":104,"n":12,"o":104,"t":"2026-09-25T14:15:00Z","v":1313,"vw":104.008496},{"c":104.51,"h":104.51,"l":104.48,"n":21,"o":104.5,"t":"2026-09-25T15:45:00Z","v":1766,"vw":104.498364},{"c":104.915,"h":104.915,"l":104.915,"n":1,"o":104.915,"t":"2026-09-25T16:15:00Z","v":135,"vw":104.915},{"c":104.59,"h":104.59,"l":104.59,"n":1,"o":104.59,"t":"2026-09-25T18:45:00Z","v":397,"vw":104.59},{"c":104.689,"h":104.689,"l":104.689,"n":38,"o":104.689,"t":"2026-09-25T19:45:00Z","v":241,"vw":104.689},{"c":103.79,"h":103.79,"l":103.79,"n":10,"o":103.79,"t":"2026-09-28T13:30:00Z","v":191,"vw":103.79},{"c":104.16,"h":104.16,"l":104.16,"n":2,"o":104.16,"t":"2026-09-28T13:45:00Z","v":170,"vw":104.16},{"c":104.13,"h":104.13,"l":104.13,"n":3,"o":104.13,"t":"2026-09-28T14:15:00Z","v":243,"vw":104.13},{"c":104.08,"h":104.22,"l":104.08,"n":4,"o":104.22,"t":"2026-09-28T14:30:00Z","v":2801,"vw":104.21},{"c":104.08,"h":104.08,"l":104.08,"n":2,"o":104.08,"t":"2026-09-28T16:45:00Z","v":101,"vw":104.08},{"c":104.0001,"h":104.0001,"l":104.0001,"n":2,"o":104.0001,"t":"2026-09-28T18:00:00Z","v":103,"vw":104.0001},{"c":104.165,"h":104.165,"l":104.165,"n":1,"o":104.165,"t":"2026-09-28T18:30:00Z","v":250,"vw":104.165},{"c":104.02,"h":104.02,"l":104.02,"n":4,"o":104.02,"t":"2026-09-28T19:15:00Z","v":269,"vw":104.02},{"c":104.05,"h":104.05,"l":104.05,"n":3,"o":104.05,"t":"2026-09-28T19:30:00Z","v":162,"vw":104.05},{"c":103.83,"h":104.19,"l":103.83,"n":366,"o":104.05,"t":"2026-09-28T19:45:00Z","v":11813,"vw":103.909606},{"c":104.08,"h":104.08,"l":104.08,"n":8,"o":104.08,"t":"2026-09-28T20:00:00Z","v":152,"vw":104.08},{"c":102.99,"h":103.27,"l":102.99,"n":30,"o":103.27,"t":"2026-09-29T13:30:00Z","v":1161,"vw":103.124835},{"c":102.7631,"h":102.7631,"l":102.63,"n":8,"o":102.63,"t":"2026-09-29T14:15:00Z","v":971,"vw":102.727249},{"c":102.37,"h":102.5,"l":102.37,"n":7,"o":102.5,"t":"2026-09-29T15:00:00Z","v":1764,"vw":102.484742},{"c":102.01,"h":102.05,"l":102,"n":34,"o":102,"t":"2026-09-29T15:15:00Z","v":1872,"vw":102.012143},{"c":102.15,"h":102.15,"l":102.06,"n":8,"o":102.06,"t":"2026-09-29T15:45:00Z","v":408,"vw":102.123837},{"c":101.85,"h":102.0672,"l":101.85,"n":4,"o":102.0672,"t":"2026-09-29T16:00:00Z","v":239,"vw":101.961249},{"c":102.065,"h":102.065,"l":102.065,"n":4,"o":102.065,"t":"2026-09-29T16:15:00Z","v":273,"vw":102.065},{"c":101.953,"h":101.953,"l":101.9101,"n":4,"o":101.9101,"t":"2026-09-29T16:30:00Z","v":700,"vw":101.916246},{"c":101.77,"h":101.77,"l":101.77,"n":2,"o":101.77,"t":"2026-09-29T16:45:00Z","v":150,"vw":101.77},{"c":101.985,"h":102.08,"l":101.985,"n":2,"o":102.08,"t":"2026-09-29T17:15:00Z","v":3438,"vw":102.063421},{"c":102.14,"h":102.14,"l":102.14,"n":4,"o":102.14,"t":"2026-09-29T17:30:00Z","v":198,"vw":102.14},{"c":102.224,"h":102.36,"l":102.224,"n":7,"o":102.36,"t":"2026-09-29T19:30:00Z","v":565,"vw":102.315375},{"c":102.56,"h":102.56,"l":102.06,"n":44,"o":102.07,"t":"2026-09-29T19:45:00Z","v":2896,"vw":102.232825},{"c":102.65,"h":102.745,"l":102.65,"n":5,"o":102.74,"t":"2026-09-30T13:30:00Z","v":625,"vw":102.726667},{"c":103.5,"h":103.5,"l":103.5,"n":4,"o":103.5,"t":"2026-09-30T14:00:00Z","v":269,"vw":103.5},{"c":102.95,"h":103.12,"l":102.95,"n":8,"o":103.12,"t":"2026-09-30T14:30:00Z","v":475,"vw":102.9925},{"c":102.82,"h":102.82,"l":102.7515,"n":4,"o":102.7515,"t":"2026-09-30T15:00:00Z","v":254,"vw":102.792274},{"c":103.1,"h":103.1,"l":103.03,"n":5,"o":103.09,"t":"2026-09-30T15:15:00Z","v":601,"vw":103.086667},{"c":102.79,"h":102.79,"l":102.52,"n":7,"o":102.52,"t":"2026-09-30T15:45:00Z","v":900,"vw":102.754444},{"c":102.672,"h":102.672,"l":102.672,"n":1,"o":102.672,"t":"2026-09-30T16:15:00Z","v":175,"vw":102.672},{"c":102.58,"h":102.79,"l":102.58,"n":4,"o":102.79,"t":"2026-09-30T16:30:00Z","v":400,"vw":102.7375},{"c":102.665,"h":102.79,"l":102.665,"n":4,"o":102.79,"t":"2026-09-30T16:45:00Z","v":472,"vw":102.744449},{"c":102.66,"h":102.79,"l":102.545,"n":25,"o":102.67,"t":"2026-09-30T17:00:00Z","v":3328,"vw":102.632445},{"c":102.55,"h":102.72,"l":102.55,"n":7,"o":102.71,"t":"2026-09-30T17:15:00Z","v":800,"vw":102.65375},{"c":102.72,"h":102.72,"l":102.72,"n":3,"o":102.72,"t":"2026-09-30T17:30:00Z","v":284,"vw":102.72},{"c":102.65,"h":102.65,"l":102.65,"n":3,"o":102.65,"t":"2026-09-30T17:45:00Z","v":220,"vw":102.65},{"c":102.89,"h":102.89,"l":102.65,"n":6,"o":102.65,"t":"2026-09-30T18:00:00Z","v":675,"vw":102.793333},{"c":102.6501,"h":102.651,"l":102.6501,"n":4,"o":102.651,"t":"2026-09-30T18:30:00Z","v":608,"vw":102.650595},{"c":102.66,"h":102.66,"l":102.66,"n":1,"o":102.66,"t":"2026-09-30T19:15:00Z","v":500,"vw":102.66},{"c":102.42,"h":102.52,"l":102.34,"n":4,"o":102.34,"t":"2026-09-30T19:30:00Z","v":1064,"vw":102.484286},{"c":102.2501,"h":102.5,"l":102.25,"n":35,"o":102.44,"t":"2026-09-30T19:45:00Z","v":2660,"vw":102.338743},{"c":102.2,"h":102.2,"l":102.2,"n":12,"o":102.2,"t":"2026-10-01T13:30:00Z","v":255,"vw":102.2},{"c":101.21,"h":101.21,"l":101.1,"n":5,"o":101.1,"t":"2026-10-01T13:45:00Z","v":391,"vw":101.164453},{"c":100.86,"h":100.86,"l":100.86,"n":1,"o":100.86,"t":"2026-10-01T14:45:00Z","v":140,"vw":100.86},{"c":100.97,"h":101.1,"l":100.97,"n":14,"o":101.1,"t":"2026-10-01T16:30:00Z","v":1065,"vw":101.051658},{"c":101,"h":101.1,"l":101,"n":6,"o":101.1,"t":"2026-10-01T17:00:00Z","v":731,"vw":101.085591},{"c":101.37,"h":101.442,"l":101.13,"n":12,"o":101.13,"t":"2026-10-01T17:15:00Z","v":962,"vw":101.31634},{"c":101.36,"h":101.68,"l":101.36,"n":9,"o":101.47,"t":"2026-10-01T17:30:00Z","v":1312,"vw":101.436925},{"c":101.41,"h":101.41,"l":101.41,"n":5,"o":101.41,"t":"2026-10-01T17:45:00Z","v":189,"vw":101.41},{"c":101.685,"h":101.685,"l":101.685,"n":1,"o":101.685,"t":"2026-10-01T19:00:00Z","v":100,"vw":101.685},{"c":101.4,"h":101.4901,"l":101.4,"n":15,"o":101.4901,"t":"2026-10-01T19:15:00Z","v":1777,"vw":101.420394},{"c":101.83,"h":101.83,"l":101.83,"n":2,"o":101.83,"t":"2026-10-01T19:45:00Z","v":108,"vw":101.83},{"c":102.31,"h":102.35,"l":102.31,"n":14,"o":102.32,"t":"2026-10-02T13:30:00Z","v":552,"vw":102.325725},{"c":103.67,"h":103.67,"l":103.67,"n":3,"o":103.67,"t":"2026-10-02T14:30:00Z","v":196,"vw":103.67},{"c":103.46,"h":103.46,"l":103.46,"n":2,"o":103.46,"t":"2026-10-02T14:45:00Z","v":102,"vw":103.46},{"c":102.89,"h":103.419,"l":102.89,"n":4,"o":103.39,"t":"2026-10-02T15:00:00Z","v":629,"vw":103.237349},{"c":103.28,"h":103.28,"l":102.7978,"n":6,"o":102.7978,"t":"2026-10-02T15:45:00Z","v":690,"vw":103.182967},{"c":102.93,"h":103.135,"l":102.91,"n":13,"o":103.135,"t":"2026-10-02T18:00:00Z","v":1192,"vw":102.951079},{"c":102.88,"h":102.88,"l":102.88,"n":1,"o":102.88,"t":"2026-10-02T18:15:00Z","v":176,"vw":102.88},{"c":103.2,"h":103.2,"l":103.2,"n":1,"o":103.2,"t":"2026-10-02T18:30:00Z","v":300,"vw":103.2},{"c":103.185,"h":103.185,"l":103.185,"n":2,"o":103.185,"t":"2026-10-02T19:00:00Z","v":1119,"vw":103.185},{"c":103.4638,"h":103.47,"l":103.28,"n":26,"o":103.46,"t":"2026-10-02T19:45:00Z","v":878,"vw":103.441545},{"c":103.53,"h":103.53,"l":103.53,"n":4,"o":103.53,"t":"2026-10-02T20:00:00Z","v":153,"vw":103.53},{"c":103.57,"h":103.57,"l":103.57,"n":15,"o":103.57,"t":"2026-10-05T13:30:00Z","v":517,"vw":103.57},{"c":104.37,"h":104.535,"l":104.37,"n":27,"o":104.52,"t":"2026-10-05T13:45:00Z","v":1771,"vw":104.494875},{"c":104.83,"h":104.83,"l":104.655,"n":3,"o":104.655,"t":"2026-10-05T14:00:00Z","v":254,"vw":104.750389},{"c":104.845,"h":105.02,"l":104.845,"n":12,"o":105.015,"t":"2026-10-05T14:15:00Z","v":695,"vw":104.963182},{"c":104.4301,"h":104.5004,"l":104.38,"n":5,"o":104.38,"t":"2026-10-05T14:30:00Z","v":3172,"vw":104.402382},{"c":104.62,"h":104.62,"l":104.5,"n":5,"o":104.5,"t":"2026-10-05T14:45:00Z","v":380,"vw":104.54634},{"c":104.52,"h":104.805,"l":104.52,"n":3,"o":104.805,"t":"2026-10-05T15:00:00Z","v":381,"vw":104.654604},{"c":104.72,"h":104.72,"l":104.495,"n":2,"o":104.495,"t":"2026-10-05T15:15:00Z","v":262,"vw":104.634122},{"c":104.705,"h":104.705,"l":104.705,"n":3,"o":104.705,"t":"2026-10-05T16:15:00Z","v":135,"vw":104.705},{"c":105.09,"h":105.09,"l":104.58,"n":15,"o":104.58,"t":"2026-10-05T16:30:00Z","v":1092,"vw":104.977106},{"c":105.2222,"h":105.2222,"l":105.2222,"n":2,"o":105.2222,"t":"2026-10-05T16:45:00Z","v":167,"vw":105.2222},{"c":105.16,"h":105.16,"l":105.16,"n":2,"o":105.16,"t":"2026-10-05T17:00:00Z","v":2000,"vw":105.16},{"c":105.135,"h":105.135,"l":105.135,"n":3,"o":105.135,"t":"2026-10-05T17:30:00Z","v":701,"vw":105.135},{"c":104.93,"h":104.93,"l":104.93,"n":1,"o":104.93,"t":"2026-10-05T17:45:00Z","v":100,"vw":104.93},{"c":105.52,"h":105.52,"l":105.52,"n":12,"o":105.52,"t":"2026-10-05T18:00:00Z","v":323,"vw":105.52},{"c":105.5,"h":105.5,"l":105.5,"n":2,"o":105.5,"t":"2026-10-05T18:30:00Z","v":101,"vw":105.5},{"c":105.535,"h":105.535,"l":105.535,"n":1,"o":105.535,"t":"2026-10-05T18:45:00Z","v":200,"vw":105.535},{"c":105.85,"h":105.85,"l":105.85,"n":2,"o":105.85,"t":"2026-10-05T19:15:00Z","v":1742,"vw":105.85},{"c":105.1,"h":105.1,"l":105.1,"n":5,"o":105.1,"t":"2026-10-05T19:45:00Z","v":175,"vw":105.1},{"c":105.69,"h":105.69,"l":105.69,"n":13,"o":105.69,"t":"2026-10-06T13:30:00Z","v":331,"vw":105.69},{"c":104.71,"h":105.1,"l":104.69,"n":20,"o":105.1,"t":"2026-10-06T14:15:00Z","v":1601,"vw":104.722842},{"c":104.9,"h":104.9,"l":104.85,"n":6,"o":104.85,"t":"2026-10-06T14:45:00Z","v":583,"vw":104.883393},{"c":105.18,"h":105.18,"l":105.18,"n":3,"o":105.18,"t":"2026-10-06T15:00:00Z","v":280,"vw":105.18},{"c":105.27,"h":105.27,"l":105.09,"n":10,"o":105.1039,"t":"2026-10-06T16:30:00Z","v":1544,"vw":105.192569},{"c":104.99,"h":104.99,"l":104.99,"n":2,"o":104.99,"t":"2026-10-06T17:00:00Z","v":101,"vw":104.99},{"c":105.17,"h":105.17,"l":105.17,"n":2,"o":105.17,"t":"2026-10-06T17:15:00Z","v":253,"vw":105.17},{"c":105.36,"h":105.36,"l":105.36,"n":8,"o":105.36,"t":"2026-10-06T17:30:00Z","v":617,"vw":105.36},{"c":105.465,"h":105.465,"l":105.465,"n":1,"o":105.465,"t":"2026-10-06T17:45:00Z","v":100,"vw":105.465},{"c":104.77,"h":104.97,"l":104.77,"n":13,"o":104.97,"t":"2026-10-06T19:45:00Z","v":802,"vw":104.891854},{"c":105.04,"h":105.04,"l":105.04,"n":4,"o":105.04,"t":"2026-10-06T20:00:00Z","v":117,"vw":105.04},{"c":102.36,"h":102.87,"l":102.35,"n":24,"o":102.87,"t":"2026-10-07T13:30:00Z","v":1300,"vw":102.423339},{"c":102.52,"h":102.52,"l":102.52,"n":3,"o":102.52,"t":"2026-10-07T13:45:00Z","v":201,"vw":102.52},{"c":102.4801,"h":102.4801,"l":102.4801,"n":1,"o":102.4801,"t":"2026-10-07T14:15:00Z","v":755,"vw":102.4801},{"c":102.5,"h":102.5,"l":102.17,"n":4,"o":102.17,"t":"2026-10-07T15:00:00Z","v":2912,"vw":102.18134},{"c":102.1,"h":102.1,"l":102.1,"n":7,"o":102.1,"t":"2026-10-07T15:30:00Z","v":218,"vw":102.1},{"c":102.26,"h":102.26,"l":102.26,"n":1,"o":102.26,"t":"2026-10-07T16:00:00Z","v":100,"vw":102.26},{"c":102.6505,"h":102.6505,"l":102.6505,"n":1,"o":102.6505,"t":"2026-10-07T18:45:00Z","v":100,"vw":102.6505},{"c":101.905,"h":101.905,"l":101.27,"n":19,"o":101.34,"t":"2026-10-08T13:30:00Z","v":1600,"vw":101.373566},{"c":102.33,"h":102.33,"l":102.03,"n":4,"o":102.33,"t":"2026-10-08T14:15:00Z","v":833,"vw":102.289623},{"c":102.13,"h":102.33,"l":102.13,"n":6,"o":102.33,"t":"2026-10-08T14:30:00Z","v":529,"vw":102.252},{"c":101.59,"h":101.59,"l":101.59,"n":1,"o":101.59,"t":"2026-10-08T15:15:00Z","v":300,"vw":101.59},{"c":101.82,"h":101.82,"l":101.82,"n":2,"o":101.82,"t":"2026-10-08T16:15:00Z","v":151,"vw":101.82},{"c":102.0099,"h":102.0099,"l":102.0099,"n":1,"o":102.0099,"t":"2026-10-08T17:00:00Z","v":158,"vw":102.0099},{"c":101.875,"h":101.875,"l":101.875,"n":1,"o":101.875,"t":"2026-10-08T18:45:00Z","v":100,"vw":101.875},{"c":102.8,"h":103.1305,"l":102.16,"n":27,"o":102.16,"t":"2026-10-09T13:30:00Z","v":2906,"vw":102.516243},{"c":103,"h":103,"l":103,"n":2,"o":103,"t":"2026-10-09T13:45:00Z","v":242,"vw":103},{"c":103.2,"h":103.2,"l":103.2,"n":4,"o":103.2,"t":"2026-10-09T14:00:00Z","v":944,"vw":103.2},{"c":103.38,"h":103.38,"l":103.38,"n":1,"o":103.38,"t":"2026-10-09T14:15:00Z","v":100,"vw":103.38},{"c":103.245,"h":103.245,"l":103.245,"n":2,"o":103.245,"t":"2026-10-09T14:30:00Z","v":301,"vw":103.245},{"c":103.5,"h":103.5,"l":103.5,"n":1,"o":103.5,"t":"2026-10-09T15:15:00Z","v":300,"vw":103.5},{"c":103.5588,"h":103.5588,"l":103.5588,"n":1,"o":103.5588,"t":"2026-10-09T17:00:00Z","v":140,"vw":103.5588},{"c":103.45,"h":103.45,"l":103.45,"n":1,"o":103.45,"t":"2026-10-09T19:00:00Z","v":185,"vw":103.45},{"c":103.4,"h":103.4,"l":103.4,"n":1,"o":103.4,"t":"2026-10-09T19:15:00Z","v":127,"vw":103.4},{"c":103.41,"h":103.42,"l":103.41,"n":4,"o":103.42,"t":"2026-10-09T19:45:00Z","v":405,"vw":103.4125},{"c":103.8,"h":103.8,"l":103.8,"n":7,"o":103.8,"t":"2026-10-09T20:00:00Z","v":106,"vw":103.8},{"c":103.12,"h":103.12,"l":102.56,"n":51,"o":102.83,"t":"2026-10-12T13:30:00Z","v":4822,"vw":102.649991},{"c":103.335,"h":103.4971,"l":103.335,"n":3,"o":103.4971,"t":"2026-10-12T14:00:00Z","v":400,"vw":103.395534},{"c":103.315,"h":103.62,"l":103.1,"n":26,"o":103.62,"t":"2026-10-12T14:15:00Z","v":3068,"vw":103.235223},{"c":103.2988,"h":103.2988,"l":103.2988,"n":1,"o":103.2988,"t":"2026-10-12T15:00:00Z","v":241,"vw":103.2988},{"c":103.81,"h":103.81,"l":103.81,"n":3,"o":103.81,"t":"2026-10-12T16:45:00Z","v":162,"vw":103.81},{"c":103.7433,"h":103.7433,"l":103.7433,"n":2,"o":103.7433,"t":"2026-10-12T18:15:00Z","v":142,"vw":103.7433},{"c":103.2,"h":103.2,"l":103.2,"n":3,"o":103.2,"t":"2026-10-12T19:15:00Z","v":312,"vw":103.2},{"c":103.1,"h":103.1,"l":103.1,"n":7,"o":103.1,"t":"2026-10-12T20:00:00Z","v":223,"vw":103.1},{"c":102.73,"h":103.34,"l":102.73,"n":17,"o":103.27,"t":"2026-10-13T13:45:00Z","v":1449,"vw":103.16872},{"c":102.835,"h":102.84,"l":102.69,"n":12,"o":102.74,"t":"2026-10-13T14:00:00Z","v":930,"vw":102.764577},{"c":102.75,"h":102.75,"l":102.75,"n":5,"o":102.75,"t":"2026-10-13T14:15:00Z","v":157,"vw":102.75},{"c":102.78,"h":102.78,"l":102.78,"n":4,"o":102.78,"t":"2026-10-13T14:30:00Z","v":203,"vw":102.78},{"c":102.99,"h":103.26,"l":102.99,"n":11,"o":103.26,"t":"2026-10-13T14:45:00Z","v":686,"vw":103.077259},{"c":102.73,"h":102.73,"l":102.73,"n":8,"o":102.73,"t":"2026-10-13T15:30:00Z","v":387,"vw":102.73},{"c":102.63,"h":102.63,"l":102.63,"n":1,"o":102.63,"t":"2026-10-13T15:45:00Z","v":107,"vw":102.63},{"c":102.745,"h":102.745,"l":102.745,"n":2,"o":102.745,"t":"2026-10-13T16:15:00Z","v":139,"vw":102.745},{"c":102.865,"h":102.865,"l":102.865,"n":5,"o":102.865,"t":"2026-10-13T16:30:00Z","v":854,"vw":102.865},{"c":102.92,"h":102.92,"l":102.92,"n":2,"o":102.92,"t":"2026-10-13T16:45:00Z","v":215,"vw":102.92},{"c":103.012,"h":103.012,"l":102.945,"n":6,"o":102.945,"t":"2026-10-13T17:15:00Z","v":457,"vw":102.995828},{"c":102.96,"h":102.96,"l":102.96,"n":1,"o":102.96,"t":"2026-10-13T17:30:00Z","v":109,"vw":102.96},{"c":102.82,"h":102.995,"l":102.82,"n":3,"o":102.995,"t":"2026-10-13T17:45:00Z","v":419,"vw":102.952715},{"c":103.095,"h":103.095,"l":103.095,"n":2,"o":103.095,"t":"2026-10-13T18:15:00Z","v":102,"vw":103.095},{"c":102.91,"h":102.91,"l":102.91,"n":6,"o":102.91,"t":"2026-10-13T18:30:00Z","v":497,"vw":102.91},{"c":103.205,"h":103.205,"l":103.205,"n":7,"o":103.205,"t":"2026-10-13T19:15:00Z","v":275,"vw":103.205},{"c":103.03,"h":103.03,"l":103.03,"n":6,"o":103.03,"t":"2026-10-13T20:00:00Z","v":106,"vw":103.03},{"c":102.43,"h":102.43,"l":102.43,"n":4,"o":102.43,"t":"2026-10-14T13:30:00Z","v":190,"vw":102.43},{"c":102.49,"h":102.61,"l":102.335,"n":26,"o":102.52,"t":"2026-10-14T14:15:00Z","v":2008,"vw":102.526624},{"c":102.66,"h":102.66,"l":102.66,"n":7,"o":102.66,"t":"2026-10-14T14:30:00Z","v":328,"vw":102.66},{"c":102.475,"h":102.475,"l":102.475,"n":3,"o":102.475,"t":"2026-10-14T14:45:00Z","v":120,"vw":102.475},{"c":102.623,"h":102.71,"l":102.565,"n":4,"o":102.71,"t":"2026-10-14T15:30:00Z","v":1709,"vw":102.650392},{"c":102.37,"h":102.37,"l":102.345,"n":4,"o":102.345,"t":"2026-10-14T15:45:00Z","v":223,"vw":102.3575},{"c":102.42,"h":102.42,"l":102.42,"n":2,"o":102.42,"t":"2026-10-14T16:15:00Z","v":174,"vw":102.42},{"c":102.25,"h":102.67,"l":102.25,"n":5,"o":102.67,"t":"2026-10-14T16:30:00Z","v":549,"vw":102.441481},{"c":102.66,"h":102.66,"l":102.66,"n":1,"o":102.66,"t":"2026-10-14T17:00:00Z","v":200,"vw":102.66},{"c":102.495,"h":102.57,"l":102.495,"n":2,"o":102.57,"t":"2026-10-14T17:15:00Z","v":300,"vw":102.545},{"c":102.515,"h":102.515,"l":102.515,"n":1,"o":102.515,"t":"2026-10-14T17:30:00Z","v":100,"vw":102.515},{"c":102.15,"h":102.15,"l":102.15,"n":9,"o":102.15,"t":"2026-10-14T17:45:00Z","v":256,"vw":102.15},{"c":102.42,"h":102.42,"l":102.16,"n":7,"o":102.16,"t":"2026-10-14T18:15:00Z","v":427,"vw":102.311603},{"c":102.31,"h":102.35,"l":102.31,"n":2,"o":102.35,"t":"2026-10-14T18:30:00Z","v":219,"vw":102.328995},{"c":102.49,"h":102.49,"l":102.255,"n":14,"o":102.255,"t":"2026-10-14T19:00:00Z","v":1303,"vw":102.395715},{"c":102.49,"h":102.49,"l":102.49,"n":4,"o":102.49,"t":"2026-10-14T19:15:00Z","v":954,"vw":102.49},{"c":102.25,"h":102.25,"l":102.25,"n":2,"o":102.25,"t":"2026-10-14T19:30:00Z","v":200,"vw":102.25},{"c":102.46,"h":102.46,"l":102.46,"n":4,"o":102.46,"t":"2026-10-14T20:00:00Z","v":107,"vw":102.46},{"c":101.27,"h":102,"l":101.08,"n":23,"o":102,"t":"2026-10-15T13:30:00Z","v":1828,"vw":101.694723},{"c":100.65,"h":100.99,"l":100.65,"n":20,"o":100.99,"t":"2026-10-15T13:45:00Z","v":882,"vw":100.79117},{"c":101.98,"h":101.98,"l":101.98,"n":7,"o":101.98,"t":"2026-10-15T15:00:00Z","v":304,"vw":101.98},{"c":101.565,"h":101.565,"l":101.565,"n":2,"o":101.565,"t":"2026-10-15T16:00:00Z","v":120,"vw":101.565},{"c":101.8,"h":101.85,"l":101.65,"n":8,"o":101.65,"t":"2026-10-15T16:30:00Z","v":556,"vw":101.7999},{"c":101.69,"h":101.69,"l":101.43,"n":7,"o":101.44,"t":"2026-10-15T17:30:00Z","v":509,"vw":101.536},{"c":101.838777,"h":102,"l":101.61,"n":12,"o":101.61,"t":"2026-10-15T18:15:00Z","v":966,"vw":101.809385},{"c":101.98,"h":101.99,"l":101.97,"n":6,"o":101.97,"t":"2026-10-15T19:15:00Z","v":756,"vw":101.974087},{"c":101.755,"h":101.755,"l":101.755,"n":2,"o":101.755,"t":"2026-10-15T19:30:00Z","v":103,"vw":101.755},{"c":101.78,"h":101.78,"l":101.78,"n":3,"o":101.78,"t":"2026-10-15T19:45:00Z","v":167,"vw":101.78},{"c":101.76,"h":101.76,"l":101.76,"n":6,"o":101.76,"t":"2026-10-15T20:00:00Z","v":136,"vw":101.76},{"c":102.18,"h":102.18,"l":102.18,"n":2,"o":102.18,"t":"2026-10-16T08:00:00Z","v":301,"vw":102.18},{"c":103.3,"h":103.3,"l":102,"n":19,"o":102,"t":"2026-10-16T13:30:00Z","v":917,"vw":102.495187},{"c":103.31,"h":103.36,"l":103.31,"n":10,"o":103.35,"t":"2026-10-16T14:00:00Z","v":1023,"vw":103.34691},{"c":104.02,"h":104.02,"l":103.98,"n":16,"o":104.02,"t":"2026-10-16T14:45:00Z","v":2553,"vw":104.0172},{"c":103.27,"h":103.445,"l":103.27,"n":6,"o":103.445,"t":"2026-10-16T15:30:00Z","v":329,"vw":103.365455},{"c":103.2,"h":103.2,"l":103.2,"n":2,"o":103.2,"t":"2026-10-16T15:45:00Z","v":400,"vw":103.2},{"c":102.88,"h":102.88,"l":102.88,"n":2,"o":102.88,"t":"2026-10-16T16:15:00Z","v":202,"vw":102.88},{"c":102.59,"h":102.6,"l":102.59,"n":9,"o":102.6,"t":"2026-10-16T16:45:00Z","v":723,"vw":102.594505},{"c":102.455,"h":102.455,"l":102.455,"n":2,"o":102.455,"t":"2026-10-16T17:15:00Z","v":137,"vw":102.455},{"c":102.48,"h":102.48,"l":102.48,"n":2,"o":102.48,"t":"2026-10-16T18:15:00Z","v":116,"vw":102.48},{"c":102.45,"h":102.45,"l":102.45,"n":1,"o":102.45,"t":"2026-10-16T18:30:00Z","v":227,"vw":102.45},{"c":102.06,"h":102.06,"l":102.06,"n":2,"o":102.06,"t":"2026-10-16T18:45:00Z","v":105,"vw":102.06},{"c":101.9601,"h":101.9601,"l":101.9601,"n":3,"o":101.9601,"t":"2026-10-16T19:15:00Z","v":200,"vw":101.9601},{"c":102.45,"h":102.45,"l":102.45,"n":3,"o":102.45,"t":"2026-10-16T20:00:00Z","v":203,"vw":102.45},{"c":103.14,"h":103.14,"l":103.14,"n":9,"o":103.14,"t":"2026-10-19T13:30:00Z","v":239,"vw":103.14},{"c":102.7,"h":102.7,"l":102.7,"n":4,"o":102.7,"t":"2026-10-19T14:00:00Z","v":158,"vw":102.7},{"c":102.73,"h":103.05,"l":102.73,"n":31,"o":103.04,"t":"2026-10-19T14:45:00Z","v":2914,"vw":103.019448},{"c":102.955,"h":102.955,"l":102.955,"n":1,"o":102.955,"t":"2026-10-19T17:00:00Z","v":113,"vw":102.955},{"c":102.96,"h":102.96,"l":102.96,"n":1,"o":102.96,"t":"2026-10-19T17:15:00Z","v":100,"vw":102.96},{"c":103.02,"h":103.02,"l":103.01,"n":4,"o":103.02,"t":"2026-10-19T17:45:00Z","v":600,"vw":103.018333},{"c":103.13,"h":103.13,"l":103.13,"n":1,"o":103.13,"t":"2026-10-19T19:00:00Z","v":100,"vw":103.13},{"c":103.135,"h":103.135,"l":102.9757,"n":5,"o":102.9757,"t":"2026-10-19T19:15:00Z","v":217,"vw":103.05535},{"c":103.1,"h":103.205,"l":103.1,"n":3,"o":103.205,"t":"2026-10-19T19:30:00Z","v":441,"vw":103.124648},{"c":103.25,"h":103.25,"l":103.25,"n":6,"o":103.25,"t":"2026-10-19T19:45:00Z","v":291,"vw":103.25},{"c":102.88,"h":102.88,"l":102.88,"n":6,"o":102.88,"t":"2026-10-19T20:00:00Z","v":105,"vw":102.88},{"c":102.2,"h":102.2,"l":102.2,"n":1,"o":102.2,"t":"2026-10-20T13:45:00Z","v":100,"vw":102.2},{"c":102.345,"h":102.345,"l":102.345,"n":1,"o":102.345,"t":"2026-10-20T14:00:00Z","v":100,"vw":102.345},{"c":103.2065,"h":103.2065,"l":103.2065,"n":2,"o":103.2065,"t":"2026-10-20T14:15:00Z","v":123,"vw":103.2065},{"c":103.655,"h":103.7999,"l":103.655,"n":7,"o":103.7998,"t":"2026-10-20T14:45:00Z","v":2810,"vw":103.732575},{"c":103.87,"h":103.87,"l":103.71,"n":4,"o":103.71,"t":"2026-10-20T15:00:00Z","v":3600,"vw":103.859583},{"c":103.16,"h":103.45,"l":103.16,"n":21,"o":103.4,"t":"2026-10-20T17:15:00Z","v":1773,"vw":103.421471},{"c":103.58,"h":103.58,"l":103.41,"n":9,"o":103.41,"t":"2026-10-20T17:45:00Z","v":695,"vw":103.512231},{"c":103.55,"h":103.55,"l":103.55,"n":3,"o":103.55,"t":"2026-10-20T19:15:00Z","v":257,"vw":103.55},{"c":103.15,"h":103.15,"l":103.15,"n":4,"o":103.15,"t":"2026-10-20T19:30:00Z","v":1637,"vw":103.15},{"c":103.29,"h":103.29,"l":102.96,"n":3,"o":102.96,"t":"2026-10-21T13:45:00Z","v":3101,"vw":103.279355},{"c":103.2,"h":103.2,"l":103.2,"n":5,"o":103.2,"t":"2026-10-21T14:00:00Z","v":174,"vw":103.2},{"c":102.995,"h":102.995,"l":102.995,"n":3,"o":102.995,"t":"2026-10-21T14:15:00Z","v":354,"vw":102.995},{"c":103.02,"h":103.04,"l":102.83,"n":10,"o":103.02,"t":"2026-10-21T15:00:00Z","v":1063,"vw":103.006733},{"c":102.91,"h":102.91,"l":102.91,"n":1,"o":102.91,"t":"2026-10-21T15:45:00Z","v":135,"vw":102.91},{"c":103.113,"h":103.113,"l":103.113,"n":2,"o":103.113,"t":"2026-10-21T17:15:00Z","v":361,"vw":103.113},{"c":103.025,"h":103.025,"l":103.025,"n":1,"o":103.025,"t":"2026-10-21T17:45:00Z","v":143,"vw":103.025},{"c":103.13,"h":103.13,"l":103.13,"n":1,"o":103.13,"t":"2026-10-21T18:00:00Z","v":100,"vw":103.13},{"c":103.12,"h":103.12,"l":103.12,"n":2,"o":103.12,"t":"2026-10-21T18:15:00Z","v":200,"vw":103.12},{"c":103.25,"h":103.28,"l":103.17,"n":20,"o":103.17,"t":"2026-10-21T19:30:00Z","v":1397,"vw":103.248916},{"c":103.29,"h":103.29,"l":103.085,"n":53,"o":103.23,"t":"2026-10-21T19:45:00Z","v":8268,"vw":103.240113},{"c":102.7,"h":103.36,"l":102.7,"n":7,"o":103.36,"t":"2026-10-21T20:00:00Z","v":23675,"vw":103.357212},{"c":101.04,"h":101.04,"l":101.04,"n":9,"o":101.04,"t":"2026-10-22T13:30:00Z","v":150,"vw":101.04},{"c":100.855,"h":100.855,"l":100.71,"n":6,"o":100.71,"t":"2026-10-22T13:45:00Z","v":250,"vw":100.7825},{"c":100.16,"h":100.36,"l":100.16,"n":4,"o":100.36,"t":"2026-10-22T14:00:00Z","v":315,"vw":100.293775},{"c":99.795,"h":99.94,"l":99.795,"n":13,"o":99.935,"t":"2026-10-22T14:15:00Z","v":1725,"vw":99.910215},{"c":99.805,"h":99.805,"l":99.805,"n":7,"o":99.805,"t":"2026-10-22T14:30:00Z","v":236,"vw":99.805},{"c":99.965,"h":99.965,"l":99.965,"n":4,"o":99.965,"t":"2026-10-22T15:00:00Z","v":150,"vw":99.965},{"c":99.85,"h":99.85,"l":99.85,"n":1,"o":99.85,"t":"2026-10-22T15:15:00Z","v":745,"vw":99.85},{"c":100.25,"h":100.25,"l":100.15,"n":8,"o":100.15,"t":"2026-10-22T15:30:00Z","v":567,"vw":100.219},{"c":100.4,"h":100.4,"l":100.4,"n":4,"o":100.4,"t":"2026-10-22T16:15:00Z","v":152,"vw":100.4},{"c":99.975,"h":99.975,"l":99.975,"n":3,"o":99.975,"t":"2026-10-22T16:30:00Z","v":108,"vw":99.975},{"c":100.085,"h":100.085,"l":100.0086,"n":4,"o":100.0086,"t":"2026-10-22T16:45:00Z","v":700,"vw":100.021333},{"c":100.32,"h":100.32,"l":100.32,"n":5,"o":100.32,"t":"2026-10-22T19:45:00Z","v":140,"vw":100.32},{"c":99.96,"h":99.96,"l":99.96,"n":6,"o":99.96,"t":"2026-10-22T20:00:00Z","v":648,"vw":99.96}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5000734110541442,"strike":116.25073411054144,"iv":0.39219735737111056,"gamma":0.015918511723413388,"theta":-0.034707309750791865,"vega":0.04933358761086484,"rho":0.007089670970019538,"breakevenPct":16.797526532208472},{"delta":0.15,"premium":0.7016149206309907,"strike":111.29026878317359,"iv":0.33745874556489724,"gamma":0.024775618697385524,"theta":-0.03972579107435401,"vega":0.0653399346524533,"rho":0.010649871678940243,"breakevenPct":12.03669838315784},{"delta":0.2,"premium":1.0510382243105207,"strike":109.10712599662295,"iv":0.3396836098279946,"gamma":0.0310616048511477,"theta":-0.049268324864995265,"vega":0.07857336537998988,"rho":0.014163528090923467,"breakevenPct":10.20224511898108},{"delta":0.25,"premium":2.159213355344139,"strike":113.06142236896092,"iv":0.5581986828600028,"gamma":0.022820301578139846,"theta":-0.08918832849206854,"vega":0.08934997556412788,"rho":0.017473720088310895,"breakevenPct":15.266742421273579},{"delta":0.3,"premium":2.45,"strike":108.902619434102,"iv":0.4914901832738205,"gamma":0.025177061207735565,"theta":-0.08656019898154226,"vega":0.09775045113820748,"rho":0.021141492441821178,"breakevenPct":11.397178305424175},{"delta":0.35,"premium":2.5241102605180292,"strike":105.51779478963941,"iv":0.4055077895606407,"gamma":0.03247892150574238,"theta":-0.07648761674550723,"vega":0.10418420494455705,"rho":0.024905356696108744,"breakevenPct":8.08513910579977},{"delta":0.4,"premium":2.2887142857142857,"strike":102.81714285714285,"iv":0.2993348571428571,"gamma":0.04588742857142858,"theta":-0.06020514285714286,"vega":0.10880228571428571,"rho":0.028750169227590477,"breakevenPct":5.147916309380905},{"delta":0.45,"premium":2.6095149253731345,"strike":101.60074626865672,"iv":0.28484477611940295,"gamma":0.049222014925373134,"theta":-0.0592160447761194,"vega":0.11127873134328359,"rho":0.0323827264181727,"breakevenPct":4.251961978821383},{"delta":0.5,"premium":3.1877637130801686,"strike":100.62447257383967,"iv":0.2980763713080169,"gamma":0.04741223628691983,"theta":-0.06270042194092827,"vega":0.11222489451476793,"rho":0.035944474527839464,"breakevenPct":3.8537777980390535},{"delta":0.55,"premium":3.928971962616824,"strike":99.5233644859813,"iv":0.31614392523364493,"gamma":0.04452616822429906,"theta":-0.0661551401869159,"vega":0.1113373831775701,"rho":0.03940021627522859,"breakevenPct":3.4937339421750098},{"delta":0.6,"premium":4.6081896551724135,"strike":98.40517241379311,"iv":0.322898275862069,"gamma":0.042413793103448276,"theta":-0.06648534482758621,"vega":0.10865603448275862,"rho":0.04288353353885373,"breakevenPct":3.054583902526537},{"delta":0.65,"premium":5.36578947368421,"strike":97.17894736842105,"iv":0.32669473684210526,"gamma":0.040190526315789475,"theta":-0.06515684210526315,"vega":0.10428,"rho":0.046309537748771196,"breakevenPct":2.585771150565496},{"delta":0.7,"premium":6.317297297297296,"strike":95.83243243243244,"iv":0.3341037837837838,"gamma":0.036739459459459466,"theta":-0.06296486486486487,"vega":0.0974118918918919,"rho":0.04960672202207702,"breakevenPct":2.1906059721185875},{"delta":0.75,"premium":7.52740157480315,"strike":94.24409448818898,"iv":0.34354141732283466,"gamma":0.032659055118110236,"theta":-0.05947070866141732,"vega":0.08852503937007875,"rho":0.05271410920315446,"breakevenPct":1.812220951372686},{"delta":0.8,"premium":9.161259842519687,"strike":92.2755905511811,"iv":0.35901385826771653,"gamma":0.027344094488188975,"theta":-0.054706929133858266,"vega":0.07687149606299212,"rho":0.05551774434760873,"breakevenPct":1.4774413702488942},{"delta":0.85,"premium":10.79511811023622,"strike":90.30708661417323,"iv":0.37448629921259846,"gamma":0.02202913385826772,"theta":-0.04994314960629921,"vega":0.06521795275590551,"rho":0.05832137949206298,"breakevenPct":1.142661789125103},{"delta":0.9,"premium":14.560442477876109,"strike":86.26548672566372,"iv":0.43112513274336284,"gamma":0.01462725663716814,"theta":-0.044046371681415925,"vega":0.04898477876106194,"rho":0.05948007356551196,"breakevenPct":0.8662757138253587}],"put":[{"delta":0.1,"premium":0.5513440146619792,"strike":86.32772199412138,"iv":0.41747767597014657,"gamma":0.01569932435198617,"theta":-0.03174391802212638,"vega":0.04768549066224332,"rho":-0.008814383722473331,"breakevenPct":14.189297739636446},{"delta":0.15,"premium":0.7471463680888759,"strike":89.73298031458914,"iv":0.36072551218843274,"gamma":0.024969532815885452,"theta":-0.033867477317235384,"vega":0.0622670967476498,"rho":-0.013200924005150081,"breakevenPct":10.978557476490316},{"delta":0.2,"premium":0.9429487215157728,"strike":93.13823863505692,"iv":0.30397334840671886,"gamma":0.034239741279784734,"theta":-0.03599103661234438,"vega":0.07684870283305628,"rho":-0.01758746428782683,"breakevenPct":7.767817213344183},{"delta":0.25,"premium":2.45,"strike":91.1014315969374,"iv":0.5553986572991292,"gamma":0.021275868711856986,"theta":-0.08078442515274542,"vega":0.08858384373761166,"rho":-0.022371918572495136,"breakevenPct":11.313093640518797},{"delta":0.3,"premium":2.45,"strike":94.09263034292492,"iv":0.4522227485380592,"gamma":0.02944037044190462,"theta":-0.06961970851131004,"vega":0.09639816934609922,"rho":-0.026570237688269646,"breakevenPct":8.320697936249584},{"delta":0.35,"premium":2.4559710746450416,"strike":97.03980716430027,"iv":0.3509018566008269,"gamma":0.03754420305442858,"theta":-0.05866168486134982,"vega":0.10413706121156395,"rho":-0.03076450186384888,"breakevenPct":5.378315236439338},{"delta":0.4,"premium":2.7353221957040574,"strike":98.38663484486874,"iv":0.32276825775656326,"gamma":0.04245059665871122,"theta":-0.055906682577565626,"vega":0.10872124105011934,"rho":-0.03491900665706276,"breakevenPct":4.310411515441491},{"delta":0.45,"premium":2.95,"strike":99.54120267260579,"iv":0.29452828507795104,"gamma":0.047913140311804006,"theta":-0.05132449888641425,"vega":0.11136592427616927,"rho":-0.0391935304277712,"breakevenPct":3.3701453855484256},{"delta":0.5,"premium":2.95,"strike":100.47804878048781,"iv":0.25237951219512195,"gamma":0.056419512195121944,"theta":-0.043062926829268294,"vega":0.11205219512195122,"rho":-0.04337333188174295,"breakevenPct":2.432924389267899},{"delta":0.55,"premium":3.2028248587570625,"strike":101.33709981167608,"iv":0.23295649717514125,"gamma":0.06024821092278719,"theta":-0.03843822975517891,"vega":0.11125838041431262,"rho":-0.04763926039891869,"breakevenPct":1.826455629332709},{"delta":0.6,"premium":3.8354409317803655,"strike":102.24625623960067,"iv":0.24088069883527455,"gamma":0.05682762063227954,"theta":-0.038241098169717144,"vega":0.10859334442595674,"rho":-0.05202760865052661,"breakevenPct":1.549804614025307},{"delta":0.65,"premium":4.313026819923373,"strike":103.09003831417624,"iv":0.23475402298850573,"gamma":0.05596685823754789,"theta":-0.03472088122605364,"vega":0.10430574712643677,"rho":-0.05635178337751995,"breakevenPct":1.1834618905033214},{"delta":0.7,"premium":4.977636054421768,"strike":104.04251700680273,"iv":0.23486632653061226,"gamma":0.052463945578231294,"theta":-0.03163214285714286,"vega":0.0978748299319728,"rho":-0.06076089289567667,"breakevenPct":0.8954772385144499},{"delta":0.75,"premium":5.5303571428571425,"strike":104.89285714285714,"iv":0.22619285714285714,"gamma":0.049742857142857144,"theta":-0.026275,"vega":0.08937142857142857,"rho":-0.06509682425419072,"breakevenPct":0.5977390956382442},{"delta":0.8,"premium":6.2439096267190575,"strike":105.85854616895874,"iv":0.22020628683693516,"gamma":0.045021414538310406,"theta":-0.020620432220039293,"vega":0.07877013752455796,"rho":-0.06950598432128438,"breakevenPct":0.34550165842367175},{"delta":0.85,"premium":7.3910256410256405,"strike":107.2051282051282,"iv":0.22285897435897428,"gamma":0.037379487179487185,"theta":-0.01543846153846153,"vega":0.06568205128205128,"rho":-0.0741934993148727,"breakevenPct":0.14595581822472442},{"delta":0.9,"premium":13.141999999999996,"strike":113.03999999999999,"iv":0.3207159999999999,"gamma":0.019504000000000004,"theta":-0.016323999999999984,"vega":0.049403999999999997,"rho":-0.08228887813126091,"breakevenPct":0.06202480992396469}]},"raw":{"call":[{"delta":0.1,"premium":0.5000734110541442,"strike":116.25073411054144,"iv":0.39219735737111056,"gamma":0.015918511723413388,"theta":-0.034707309750791865,"vega":0.04933358761086484,"rho":0.007089670970019538,"breakevenPct":16.797526532208472},{"delta":0.15,"premium":0.7016149206309907,"strike":111.29026878317359,"iv":0.33745874556489724,"gamma":0.024775618697385524,"theta":-0.03972579107435401,"vega":0.0653399346524533,"rho":0.010649871678940243,"breakevenPct":12.03669838315784},{"delta":0.2,"premium":1.0510382243105207,"strike":109.10712599662295,"iv":0.3396836098279946,"gamma":0.0310616048511477,"theta":-0.049268324864995265,"vega":0.07857336537998988,"rho":0.014163528090923467,"breakevenPct":10.20224511898108},{"delta":0.25,"premium":2.159213355344139,"strike":113.06142236896092,"iv":0.5581986828600028,"gamma":0.022820301578139846,"theta":-0.08918832849206854,"vega":0.08934997556412788,"rho":0.017473720088310895,"breakevenPct":15.266742421273579},{"delta":0.3,"premium":2.45,"strike":108.902619434102,"iv":0.4914901832738205,"gamma":0.025177061207735565,"theta":-0.08656019898154226,"vega":0.09775045113820748,"rho":0.021141492441821178,"breakevenPct":11.397178305424175},{"delta":0.35,"premium":2.5241102605180292,"strike":105.51779478963941,"iv":0.4055077895606407,"gamma":0.03247892150574238,"theta":-0.07648761674550723,"vega":0.10418420494455705,"rho":0.024905356696108744,"breakevenPct":8.08513910579977},{"delta":0.4,"premium":2.2887142857142857,"strike":102.81714285714285,"iv":0.2993348571428571,"gamma":0.04588742857142858,"theta":-0.06020514285714286,"vega":0.10880228571428571,"rho":0.028750169227590477,"breakevenPct":5.147916309380905},{"delta":0.45,"premium":2.6095149253731345,"strike":101.60074626865672,"iv":0.28484477611940295,"gamma":0.049222014925373134,"theta":-0.0592160447761194,"vega":0.11127873134328359,"rho":0.0323827264181727,"breakevenPct":4.251961978821383},{"delta":0.5,"premium":3.1877637130801686,"strike":100.62447257383967,"iv":0.2980763713080169,"gamma":0.04741223628691983,"theta":-0.06270042194092827,"vega":0.11222489451476793,"rho":0.035944474527839464,"breakevenPct":3.8537777980390535},{"delta":0.55,"premium":3.928971962616824,"strike":99.5233644859813,"iv":0.31614392523364493,"gamma":0.04452616822429906,"theta":-0.0661551401869159,"vega":0.1113373831775701,"rho":0.03940021627522859,"breakevenPct":3.4937339421750098},{"delta":0.6,"premium":4.6081896551724135,"strike":98.40517241379311,"iv":0.322898275862069,"gamma":0.042413793103448276,"theta":-0.06648534482758621,"vega":0.10865603448275862,"rho":0.04288353353885373,"breakevenPct":3.054583902526537},{"delta":0.65,"premium":5.36578947368421,"strike":97.17894736842105,"iv":0.32669473684210526,"gamma":0.040190526315789475,"theta":-0.06515684210526315,"vega":0.10428,"rho":0.046309537748771196,"breakevenPct":2.585771150565496},{"delta":0.7,"premium":6.317297297297296,"strike":95.83243243243244,"iv":0.3341037837837838,"gamma":0.036739459459459466,"theta":-0.06296486486486487,"vega":0.0974118918918919,"rho":0.04960672202207702,"breakevenPct":2.1906059721185875},{"delta":0.75,"premium":7.52740157480315,"strike":94.24409448818898,"iv":0.34354141732283466,"gamma":0.032659055118110236,"theta":-0.05947070866141732,"vega":0.08852503937007875,"rho":0.05271410920315446,"breakevenPct":1.812220951372686},{"delta":0.8,"premium":9.161259842519687,"strike":92.2755905511811,"iv":0.35901385826771653,"gamma":0.027344094488188975,"theta":-0.054706929133858266,"vega":0.07687149606299212,"rho":0.05551774434760873,"breakevenPct":1.4774413702488942},{"delta":0.85,"premium":10.79511811023622,"strike":90.30708661417323,"iv":0.37448629921259846,"gamma":0.02202913385826772,"theta":-0.04994314960629921,"vega":0.06521795275590551,"rho":0.05832137949206298,"breakevenPct":1.142661789125103},{"delta":0.9,"premium":14.560442477876109,"strike":86.26548672566372,"iv":0.43112513274336284,"gamma":0.01462725663716814,"theta":-0.044046371681415925,"vega":0.04898477876106194,"rho":0.05948007356551196,"breakevenPct":0.8662757138253587}],"put":[{"delta":0.1,"premium":0.5513440146619792,"strike":86.32772199412138,"iv":0.41747767597014657,"gamma":0.01569932435198617,"theta":-0.03174391802212638,"vega":0.04768549066224332,"rho":-0.008814383722473331,"breakevenPct":14.189297739636446},{"delta":0.15,"premium":0.7471463680888759,"strike":89.73298031458914,"iv":0.36072551218843274,"gamma":0.024969532815885452,"theta":-0.033867477317235384,"vega":0.0622670967476498,"rho":-0.013200924005150081,"breakevenPct":10.978557476490316},{"delta":0.2,"premium":0.9429487215157728,"strike":93.13823863505692,"iv":0.30397334840671886,"gamma":0.034239741279784734,"theta":-0.03599103661234438,"vega":0.07684870283305628,"rho":-0.01758746428782683,"breakevenPct":7.767817213344183},{"delta":0.25,"premium":2.45,"strike":91.1014315969374,"iv":0.5553986572991292,"gamma":0.021275868711856986,"theta":-0.08078442515274542,"vega":0.08858384373761166,"rho":-0.022371918572495136,"breakevenPct":11.313093640518797},{"delta":0.3,"premium":2.45,"strike":94.09263034292492,"iv":0.4522227485380592,"gamma":0.02944037044190462,"theta":-0.06961970851131004,"vega":0.09639816934609922,"rho":-0.026570237688269646,"breakevenPct":8.320697936249584},{"delta":0.35,"premium":2.4559710746450416,"strike":97.03980716430027,"iv":0.3509018566008269,"gamma":0.03754420305442858,"theta":-0.05866168486134982,"vega":0.10413706121156395,"rho":-0.03076450186384888,"breakevenPct":5.378315236439338},{"delta":0.4,"premium":2.7353221957040574,"strike":98.38663484486874,"iv":0.32276825775656326,"gamma":0.04245059665871122,"theta":-0.055906682577565626,"vega":0.10872124105011934,"rho":-0.03491900665706276,"breakevenPct":4.310411515441491},{"delta":0.45,"premium":2.95,"strike":99.54120267260579,"iv":0.29452828507795104,"gamma":0.047913140311804006,"theta":-0.05132449888641425,"vega":0.11136592427616927,"rho":-0.0391935304277712,"breakevenPct":3.3701453855484256},{"delta":0.5,"premium":2.95,"strike":100.47804878048781,"iv":0.25237951219512195,"gamma":0.056419512195121944,"theta":-0.043062926829268294,"vega":0.11205219512195122,"rho":-0.04337333188174295,"breakevenPct":2.432924389267899},{"delta":0.55,"premium":3.2028248587570625,"strike":101.33709981167608,"iv":0.23295649717514125,"gamma":0.06024821092278719,"theta":-0.03843822975517891,"vega":0.11125838041431262,"rho":-0.04763926039891869,"breakevenPct":1.826455629332709},{"delta":0.6,"premium":3.8354409317803655,"strike":102.24625623960067,"iv":0.24088069883527455,"gamma":0.05682762063227954,"theta":-0.038241098169717144,"vega":0.10859334442595674,"rho":-0.05202760865052661,"breakevenPct":1.549804614025307},{"delta":0.65,"premium":4.313026819923373,"strike":103.09003831417624,"iv":0.23475402298850573,"gamma":0.05596685823754789,"theta":-0.03472088122605364,"vega":0.10430574712643677,"rho":-0.05635178337751995,"breakevenPct":1.1834618905033214},{"delta":0.7,"premium":4.977636054421768,"strike":104.04251700680273,"iv":0.23486632653061226,"gamma":0.052463945578231294,"theta":-0.03163214285714286,"vega":0.0978748299319728,"rho":-0.06076089289567667,"breakevenPct":0.8954772385144499},{"delta":0.75,"premium":5.5303571428571425,"strike":104.89285714285714,"iv":0.22619285714285714,"gamma":0.049742857142857144,"theta":-0.026275,"vega":0.08937142857142857,"rho":-0.06509682425419072,"breakevenPct":0.5977390956382442},{"delta":0.8,"premium":6.2439096267190575,"strike":105.85854616895874,"iv":0.22020628683693516,"gamma":0.045021414538310406,"theta":-0.020620432220039293,"vega":0.07877013752455796,"rho":-0.06950598432128438,"breakevenPct":0.34550165842367175},{"delta":0.85,"premium":7.3910256410256405,"strike":107.2051282051282,"iv":0.22285897435897428,"gamma":0.037379487179487185,"theta":-0.01543846153846153,"vega":0.06568205128205128,"rho":-0.0741934993148727,"breakevenPct":0.14595581822472442},{"delta":0.9,"premium":13.141999999999996,"strike":113.03999999999999,"iv":0.3207159999999999,"gamma":0.019504000000000004,"theta":-0.016323999999999984,"vega":0.049403999999999997,"rho":-0.08228887813126091,"breakevenPct":0.06202480992396469}]}},"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"}}