{"symbol":"SPXT","url":"https://intraalpha.com/companies/SPXT","capturedAt":"2026-10-23T03:15:33.319Z","state":"ready","quote":{"symbol":"SPXT","last_price":111.29,"prev_close":111.43,"regular_close":111.29,"change":-0.14,"change_pct":-0.1256,"regular_change":-0.14,"regular_change_pct":-0.1256,"extended_change":0,"extended_change_pct":0,"bid":110,"ask":112.84,"bid_size":500,"ask_size":400,"volume":16841,"vwap":111.14154,"open":110.95,"high":111.52,"low":110.95,"close":111.29,"trade_count":185,"last_trade_at":"2026-10-23T00:00:00.09447834Z","last_quote_at":"2026-10-22T23:56:33.496245207Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:15:31.949568139-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":281700000,"net_expense_ratio":0.0009,"portfolio_turnover":0.05,"dividend_yield":0.0134,"inception_date":"2015-09-22","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:15:32.993864+00:00"},"optionObservedAt":"2026-10-22T19:51:33.078Z","bars":[{"c":111.73,"h":111.73,"l":111.73,"n":9,"o":111.73,"t":"2026-10-16T13:30:00Z","v":435,"vw":111.73},{"c":111.95,"h":111.95,"l":111.95,"n":2,"o":111.95,"t":"2026-10-16T13:35:00Z","v":120,"vw":111.95},{"c":111.82,"h":111.82,"l":111.82,"n":1,"o":111.82,"t":"2026-10-16T13:55:00Z","v":312,"vw":111.82},{"c":111.59,"h":111.59,"l":111.59,"n":2,"o":111.59,"t":"2026-10-16T14:15:00Z","v":896,"vw":111.59},{"c":111.55,"h":111.605,"l":111.55,"n":2,"o":111.605,"t":"2026-10-16T14:20:00Z","v":2600,"vw":111.583846},{"c":111.61,"h":111.61,"l":111.61,"n":5,"o":111.61,"t":"2026-10-16T14:35:00Z","v":226,"vw":111.61},{"c":111.755,"h":111.755,"l":111.67,"n":3,"o":111.67,"t":"2026-10-16T14:50:00Z","v":698,"vw":111.692879},{"c":111.76,"h":111.76,"l":111.76,"n":4,"o":111.76,"t":"2026-10-16T15:00:00Z","v":1805,"vw":111.76},{"c":111.6,"h":111.6,"l":111.6,"n":4,"o":111.6,"t":"2026-10-16T15:15:00Z","v":1200,"vw":111.6},{"c":111.545,"h":111.545,"l":111.545,"n":1,"o":111.545,"t":"2026-10-16T15:20:00Z","v":500,"vw":111.545},{"c":111.51,"h":111.51,"l":111.51,"n":3,"o":111.51,"t":"2026-10-16T15:30:00Z","v":121,"vw":111.51},{"c":111.34,"h":111.42,"l":111.31,"n":11,"o":111.42,"t":"2026-10-16T15:40:00Z","v":1564,"vw":111.362504},{"c":111.299,"h":111.299,"l":111.299,"n":2,"o":111.299,"t":"2026-10-16T15:55:00Z","v":200,"vw":111.299},{"c":111.2084,"h":111.2084,"l":111.2084,"n":1,"o":111.2084,"t":"2026-10-16T16:00:00Z","v":521,"vw":111.2084},{"c":111.2,"h":111.2,"l":111.2,"n":3,"o":111.2,"t":"2026-10-16T16:05:00Z","v":450,"vw":111.2},{"c":111.12,"h":111.12,"l":111.12,"n":1,"o":111.12,"t":"2026-10-16T16:30:00Z","v":400,"vw":111.12},{"c":111.055,"h":111.055,"l":111.05,"n":4,"o":111.05,"t":"2026-10-16T16:35:00Z","v":470,"vw":111.053649},{"c":111.08,"h":111.08,"l":110.93,"n":6,"o":110.9301,"t":"2026-10-16T17:00:00Z","v":3774,"vw":110.985858},{"c":110.682,"h":110.75,"l":110.6801,"n":10,"o":110.715,"t":"2026-10-16T17:05:00Z","v":4965,"vw":110.689763},{"c":110.71,"h":110.71,"l":110.71,"n":4,"o":110.71,"t":"2026-10-16T17:10:00Z","v":210,"vw":110.71},{"c":110.72,"h":110.72,"l":110.72,"n":1,"o":110.72,"t":"2026-10-16T17:15:00Z","v":205,"vw":110.72},{"c":110.949,"h":110.949,"l":110.949,"n":2,"o":110.949,"t":"2026-10-16T17:30:00Z","v":464,"vw":110.949},{"c":110.82,"h":110.98,"l":110.82,"n":13,"o":110.945,"t":"2026-10-16T17:45:00Z","v":2076,"vw":110.965028},{"c":110.56,"h":110.56,"l":110.56,"n":1,"o":110.56,"t":"2026-10-16T18:10:00Z","v":900,"vw":110.56},{"c":110.555,"h":110.555,"l":110.555,"n":3,"o":110.555,"t":"2026-10-16T18:20:00Z","v":273,"vw":110.555},{"c":110.73,"h":110.73,"l":110.73,"n":3,"o":110.73,"t":"2026-10-16T18:45:00Z","v":751,"vw":110.73},{"c":110.56,"h":110.56,"l":110.45,"n":14,"o":110.54,"t":"2026-10-16T18:55:00Z","v":1310,"vw":110.474221},{"c":110.59,"h":110.76,"l":110.5012,"n":10,"o":110.76,"t":"2026-10-16T19:00:00Z","v":603,"vw":110.568958},{"c":110.61,"h":110.61,"l":110.61,"n":2,"o":110.61,"t":"2026-10-16T19:30:00Z","v":208,"vw":110.61},{"c":110.8199,"h":110.8199,"l":110.8199,"n":1,"o":110.8199,"t":"2026-10-16T19:35:00Z","v":160,"vw":110.8199},{"c":110.71,"h":110.71,"l":110.71,"n":2,"o":110.71,"t":"2026-10-16T19:45:00Z","v":196,"vw":110.71},{"c":111,"h":111,"l":110.65,"n":6,"o":110.65,"t":"2026-10-16T19:50:00Z","v":293,"vw":110.775},{"c":110.96,"h":110.96,"l":110.96,"n":11,"o":110.96,"t":"2026-10-19T13:30:00Z","v":246,"vw":110.96},{"c":110.66,"h":110.66,"l":110.66,"n":2,"o":110.66,"t":"2026-10-19T13:50:00Z","v":201,"vw":110.66},{"c":110.8999,"h":110.8999,"l":110.8999,"n":2,"o":110.8999,"t":"2026-10-19T14:00:00Z","v":102,"vw":110.8999},{"c":110.91,"h":110.91,"l":110.87,"n":17,"o":110.87,"t":"2026-10-19T14:10:00Z","v":2282,"vw":110.8764},{"c":110.958,"h":111.059,"l":110.958,"n":4,"o":111.05,"t":"2026-10-19T15:15:00Z","v":650,"vw":111.034814},{"c":111.0476,"h":111.0476,"l":111.0476,"n":3,"o":111.0476,"t":"2026-10-19T15:30:00Z","v":406,"vw":111.0476},{"c":111.0285,"h":111.0285,"l":111.0285,"n":3,"o":111.0285,"t":"2026-10-19T15:50:00Z","v":119,"vw":111.0285},{"c":111.0695,"h":111.0695,"l":111.0695,"n":2,"o":111.0695,"t":"2026-10-19T15:55:00Z","v":2490,"vw":111.0695},{"c":110.892,"h":110.892,"l":110.85,"n":11,"o":110.85,"t":"2026-10-19T16:25:00Z","v":1435,"vw":110.859492},{"c":110.9191,"h":110.9191,"l":110.9191,"n":1,"o":110.9191,"t":"2026-10-19T17:00:00Z","v":918,"vw":110.9191},{"c":110.7601,"h":110.7601,"l":110.7601,"n":1,"o":110.7601,"t":"2026-10-19T17:05:00Z","v":100,"vw":110.7601},{"c":110.81,"h":110.82,"l":110.8,"n":8,"o":110.8,"t":"2026-10-19T17:10:00Z","v":1351,"vw":110.806242},{"c":110.84,"h":110.84,"l":110.84,"n":1,"o":110.84,"t":"2026-10-19T17:20:00Z","v":100,"vw":110.84},{"c":110.935,"h":110.935,"l":110.935,"n":1,"o":110.935,"t":"2026-10-19T18:00:00Z","v":499,"vw":110.935},{"c":110.955,"h":110.955,"l":110.955,"n":3,"o":110.955,"t":"2026-10-19T18:25:00Z","v":138,"vw":110.955},{"c":111.0079,"h":111.0079,"l":111.0079,"n":1,"o":111.0079,"t":"2026-10-19T18:45:00Z","v":112,"vw":111.0079},{"c":111.095,"h":111.095,"l":111.095,"n":4,"o":111.095,"t":"2026-10-19T19:15:00Z","v":183,"vw":111.095},{"c":110.985,"h":110.985,"l":110.985,"n":1,"o":110.985,"t":"2026-10-19T19:35:00Z","v":180,"vw":110.985},{"c":111.27,"h":111.27,"l":111.27,"n":4,"o":111.27,"t":"2026-10-20T13:30:00Z","v":537,"vw":111.27},{"c":111.485,"h":111.485,"l":111.485,"n":1,"o":111.485,"t":"2026-10-20T13:55:00Z","v":282,"vw":111.485},{"c":111.5699,"h":111.5699,"l":111.5699,"n":1,"o":111.5699,"t":"2026-10-20T14:10:00Z","v":798,"vw":111.5699},{"c":111.91,"h":111.91,"l":111.775,"n":10,"o":111.9,"t":"2026-10-20T14:50:00Z","v":4841,"vw":111.860137},{"c":111.785,"h":111.785,"l":111.785,"n":2,"o":111.785,"t":"2026-10-20T15:05:00Z","v":358,"vw":111.785},{"c":111.55,"h":111.55,"l":111.55,"n":2,"o":111.55,"t":"2026-10-20T15:40:00Z","v":1877,"vw":111.55},{"c":111.48,"h":111.48,"l":111.48,"n":1,"o":111.48,"t":"2026-10-20T16:10:00Z","v":500,"vw":111.48},{"c":111.59,"h":111.59,"l":111.59,"n":4,"o":111.59,"t":"2026-10-20T16:45:00Z","v":385,"vw":111.59},{"c":111.475,"h":111.475,"l":111.475,"n":1,"o":111.475,"t":"2026-10-20T16:50:00Z","v":100,"vw":111.475},{"c":111.3501,"h":111.3501,"l":111.3501,"n":3,"o":111.3501,"t":"2026-10-20T17:10:00Z","v":219,"vw":111.3501},{"c":111.4743,"h":111.4743,"l":111.4743,"n":1,"o":111.4743,"t":"2026-10-20T17:20:00Z","v":157,"vw":111.4743},{"c":111.535,"h":111.535,"l":111.535,"n":1,"o":111.535,"t":"2026-10-20T17:45:00Z","v":450,"vw":111.535},{"c":111.43,"h":111.43,"l":111.43,"n":1,"o":111.43,"t":"2026-10-20T17:50:00Z","v":580,"vw":111.43},{"c":111.43,"h":111.43,"l":111.43,"n":2,"o":111.43,"t":"2026-10-20T18:05:00Z","v":112,"vw":111.43},{"c":111.5295,"h":111.5984,"l":111.5295,"n":3,"o":111.5984,"t":"2026-10-20T18:30:00Z","v":1014,"vw":111.56395},{"c":111.43,"h":111.43,"l":111.43,"n":8,"o":111.43,"t":"2026-10-20T18:40:00Z","v":537,"vw":111.43},{"c":111.5199,"h":111.5199,"l":111.5199,"n":2,"o":111.5199,"t":"2026-10-20T19:30:00Z","v":799,"vw":111.5199},{"c":111.465,"h":111.465,"l":111.465,"n":1,"o":111.465,"t":"2026-10-20T19:50:00Z","v":200,"vw":111.465},{"c":111.36,"h":111.36,"l":111.36,"n":1,"o":111.36,"t":"2026-10-20T19:55:00Z","v":100,"vw":111.36},{"c":111.49,"h":111.49,"l":111.49,"n":1,"o":111.49,"t":"2026-10-20T20:00:00Z","v":100,"vw":111.49},{"c":111.6456,"h":111.6456,"l":111.47,"n":6,"o":111.47,"t":"2026-10-21T13:30:00Z","v":519,"vw":111.583543},{"c":111.345,"h":111.345,"l":111.345,"n":1,"o":111.345,"t":"2026-10-21T14:00:00Z","v":1000,"vw":111.345},{"c":111.34,"h":111.34,"l":111.34,"n":1,"o":111.34,"t":"2026-10-21T15:00:00Z","v":800,"vw":111.34},{"c":111.545,"h":111.545,"l":111.545,"n":1,"o":111.545,"t":"2026-10-21T16:20:00Z","v":895,"vw":111.545},{"c":111.645,"h":111.735,"l":111.645,"n":4,"o":111.735,"t":"2026-10-21T17:50:00Z","v":800,"vw":111.69},{"c":111.645,"h":111.645,"l":111.645,"n":1,"o":111.645,"t":"2026-10-21T17:55:00Z","v":500,"vw":111.645},{"c":111.7595,"h":111.7595,"l":111.759,"n":4,"o":111.759,"t":"2026-10-21T18:00:00Z","v":901,"vw":111.759333},{"c":111.62,"h":111.62,"l":111.62,"n":1,"o":111.62,"t":"2026-10-21T18:05:00Z","v":100,"vw":111.62},{"c":111.685,"h":111.685,"l":111.685,"n":2,"o":111.685,"t":"2026-10-21T18:30:00Z","v":248,"vw":111.685},{"c":111.69,"h":111.69,"l":111.685,"n":3,"o":111.685,"t":"2026-10-21T18:45:00Z","v":298,"vw":111.687897},{"c":111.535,"h":111.535,"l":111.535,"n":4,"o":111.535,"t":"2026-10-21T19:50:00Z","v":794,"vw":111.535},{"c":111.61,"h":111.61,"l":111.5544,"n":3,"o":111.5544,"t":"2026-10-21T19:55:00Z","v":1378,"vw":111.567231},{"c":111.43,"h":111.43,"l":111.43,"n":2,"o":111.43,"t":"2026-10-21T20:00:00Z","v":137,"vw":111.43},{"c":110.95,"h":110.95,"l":110.95,"n":8,"o":110.95,"t":"2026-10-22T13:30:00Z","v":207,"vw":110.95},{"c":111.2,"h":111.2,"l":111.2,"n":1,"o":111.2,"t":"2026-10-22T14:20:00Z","v":499,"vw":111.2},{"c":111.1,"h":111.1,"l":111.1,"n":2,"o":111.1,"t":"2026-10-22T14:45:00Z","v":5406,"vw":111.1},{"c":111.0801,"h":111.106,"l":111.0801,"n":4,"o":111.106,"t":"2026-10-22T15:20:00Z","v":2251,"vw":111.097374},{"c":111.52,"h":111.52,"l":111.52,"n":3,"o":111.52,"t":"2026-10-22T16:00:00Z","v":456,"vw":111.52},{"c":111.485,"h":111.489,"l":111.485,"n":4,"o":111.489,"t":"2026-10-22T16:20:00Z","v":629,"vw":111.487143},{"c":111.08,"h":111.08,"l":111.08,"n":3,"o":111.08,"t":"2026-10-22T16:50:00Z","v":451,"vw":111.08},{"c":111.06,"h":111.06,"l":111.06,"n":1,"o":111.06,"t":"2026-10-22T18:10:00Z","v":3292,"vw":111.06},{"c":111.16,"h":111.16,"l":111.16,"n":2,"o":111.16,"t":"2026-10-22T18:25:00Z","v":450,"vw":111.16},{"c":111.269,"h":111.269,"l":111.269,"n":4,"o":111.269,"t":"2026-10-22T19:30:00Z","v":212,"vw":111.269},{"c":111.2107,"h":111.2107,"l":111.2107,"n":1,"o":111.2107,"t":"2026-10-22T19:35:00Z","v":180,"vw":111.2107},{"c":111.395,"h":111.395,"l":111.34,"n":2,"o":111.34,"t":"2026-10-22T19:50:00Z","v":270,"vw":111.37463},{"c":111.43,"h":111.5099,"l":111.43,"n":6,"o":111.5099,"t":"2026-10-22T19:55:00Z","v":450,"vw":111.462465},{"c":111.29,"h":111.29,"l":111.29,"n":3,"o":111.29,"t":"2026-10-22T20:00:00Z","v":113,"vw":111.29}],"history":[{"c":91.2974,"h":92.01,"l":91.2974,"n":46,"o":92.01,"t":"2024-10-21T04:00:00Z","v":2830,"vw":91.693716},{"c":91.2926,"h":91.2926,"l":90.97,"n":32,"o":91,"t":"2024-10-22T04:00:00Z","v":1635,"vw":91.053719},{"c":90.7097,"h":90.86,"l":90.54,"n":40,"o":90.83,"t":"2024-10-23T04:00:00Z","v":1266,"vw":90.692319},{"c":90.9512,"h":91.16,"l":90.92,"n":25,"o":91.16,"t":"2024-10-24T04:00:00Z","v":860,"vw":91.107484},{"c":90.583,"h":91.068,"l":90.583,"n":29,"o":91.068,"t":"2024-10-25T04:00:00Z","v":732,"vw":90.9295},{"c":91.0305,"h":91.1126,"l":91.0305,"n":30,"o":91.1126,"t":"2024-10-28T04:00:00Z","v":1962,"vw":91.1126},{"c":90.7713,"h":91.01,"l":90.71,"n":41,"o":90.71,"t":"2024-10-29T04:00:00Z","v":2315,"vw":90.845426},{"c":90.8995,"h":91.1,"l":90.8995,"n":44,"o":91.09,"t":"2024-10-30T04:00:00Z","v":1966,"vw":91.046146},{"c":90.0666,"h":90.595,"l":90.0666,"n":48,"o":90.595,"t":"2024-10-31T04:00:00Z","v":968,"vw":90.533438},{"c":90.2202,"h":90.2202,"l":90.2202,"n":18,"o":90.2202,"t":"2024-11-01T04:00:00Z","v":131,"vw":90.2202},{"c":89.864,"h":90.22,"l":89.864,"n":54,"o":90.22,"t":"2024-11-04T05:00:00Z","v":3575,"vw":90.024743},{"c":90.8616,"h":90.8616,"l":90.382,"n":48,"o":90.41,"t":"2024-11-05T05:00:00Z","v":2621,"vw":90.586977},{"c":93.2299,"h":93.2299,"l":92.645,"n":79,"o":92.92,"t":"2024-11-06T05:00:00Z","v":5859,"vw":92.897785},{"c":93.4558,"h":93.67,"l":93.3,"n":96,"o":93.56,"t":"2024-11-07T05:00:00Z","v":7720,"vw":93.561661},{"c":94.1419,"h":94.45,"l":94.1419,"n":20,"o":94.45,"t":"2024-11-08T05:00:00Z","v":265,"vw":94.45},{"c":94.5984,"h":94.8894,"l":94.52,"n":37,"o":94.52,"t":"2024-11-11T05:00:00Z","v":765,"vw":94.71},{"c":94.0301,"h":94.58,"l":94.0301,"n":58,"o":94.58,"t":"2024-11-12T05:00:00Z","v":2610,"vw":94.256495},{"c":94.1893,"h":94.44,"l":94.13,"n":35,"o":94.13,"t":"2024-11-13T05:00:00Z","v":1025,"vw":94.248971},{"c":93.377,"h":93.9463,"l":93.377,"n":43,"o":93.9463,"t":"2024-11-14T05:00:00Z","v":2091,"vw":93.786693},{"c":92.7049,"h":93.19,"l":92.66,"n":48,"o":93.188,"t":"2024-11-15T05:00:00Z","v":2026,"vw":92.81279},{"c":93.1179,"h":93.1179,"l":92.94,"n":38,"o":92.94,"t":"2024-11-18T05:00:00Z","v":1002,"vw":92.967129},{"c":93.1474,"h":93.378,"l":92.5312,"n":44,"o":92.72,"t":"2024-11-19T05:00:00Z","v":4592,"vw":92.935907},{"c":93.2665,"h":93.2665,"l":92.7,"n":72,"o":93.24,"t":"2024-11-20T05:00:00Z","v":4849,"vw":92.871576},{"c":93.764,"h":93.82,"l":93.4005,"n":41,"o":93.54,"t":"2024-11-21T05:00:00Z","v":1518,"vw":93.576963},{"c":94.3491,"h":94.38,"l":93.9799,"n":45,"o":93.98,"t":"2024-11-22T05:00:00Z","v":2356,"vw":94.232332},{"c":94.8925,"h":95.165,"l":94.6842,"n":53,"o":94.98,"t":"2024-11-25T05:00:00Z","v":2396,"vw":94.84856},{"c":95.359,"h":95.359,"l":94.8969,"n":26,"o":94.8969,"t":"2024-11-26T05:00:00Z","v":980,"vw":94.950356},{"c":95.3409,"h":95.7,"l":95.3409,"n":50,"o":95.7,"t":"2024-11-27T05:00:00Z","v":1832,"vw":95.594265},{"c":95.7563,"h":95.9,"l":95.64,"n":37,"o":95.64,"t":"2024-11-29T05:00:00Z","v":787,"vw":95.753333},{"c":95.605,"h":95.64,"l":95.52,"n":59,"o":95.52,"t":"2024-12-02T05:00:00Z","v":50687,"vw":95.521374},{"c":95.4572,"h":95.6,"l":95.4399,"n":70,"o":95.54,"t":"2024-12-03T05:00:00Z","v":86511,"vw":95.486149},{"c":95.4753,"h":95.4824,"l":95.18,"n":99,"o":95.39,"t":"2024-12-04T05:00:00Z","v":12741,"vw":95.281421},{"c":95.3143,"h":95.6505,"l":95.3143,"n":80,"o":95.62,"t":"2024-12-05T05:00:00Z","v":51436,"vw":95.469237},{"c":95.5958,"h":95.64,"l":95.49,"n":63,"o":95.53,"t":"2024-12-06T05:00:00Z","v":4977,"vw":95.533766},{"c":94.985,"h":95.73,"l":94.985,"n":75,"o":95.67,"t":"2024-12-09T05:00:00Z","v":1943,"vw":95.491829},{"c":95.1219,"h":95.39,"l":95.1219,"n":47,"o":95.39,"t":"2024-12-10T05:00:00Z","v":2319,"vw":95.334786},{"c":95.6064,"h":95.655,"l":95.51,"n":44,"o":95.655,"t":"2024-12-11T05:00:00Z","v":635,"vw":95.567121},{"c":95.0736,"h":95.2047,"l":95.0736,"n":22,"o":95.2047,"t":"2024-12-12T05:00:00Z","v":330,"vw":95.2047},{"c":94.8176,"h":95.01,"l":94.81,"n":40,"o":94.965,"t":"2024-12-13T05:00:00Z","v":3024,"vw":94.944664},{"c":94.8916,"h":95.3888,"l":94.8916,"n":53,"o":95,"t":"2024-12-16T05:00:00Z","v":2999,"vw":95.102367},{"c":94.5987,"h":94.73,"l":94.459,"n":39,"o":94.6793,"t":"2024-12-17T05:00:00Z","v":3473,"vw":94.600929},{"c":91.9999,"h":94.62,"l":91.9999,"n":57,"o":94.61,"t":"2024-12-18T05:00:00Z","v":1713,"vw":93.674961},{"c":91.6426,"h":92.63,"l":91.6426,"n":39,"o":92.63,"t":"2024-12-19T05:00:00Z","v":766,"vw":92.115843},{"c":92.3241,"h":93.17,"l":91.25,"n":75,"o":91.25,"t":"2024-12-20T05:00:00Z","v":4131,"vw":92.859568},{"c":92.6266,"h":92.6266,"l":91.72,"n":27,"o":91.72,"t":"2024-12-23T05:00:00Z","v":715,"vw":92.171552},{"c":93.5743,"h":93.5743,"l":93.06,"n":23,"o":93.06,"t":"2024-12-24T05:00:00Z","v":1403,"vw":93.0996},{"c":93.59,"h":93.59,"l":93.19,"n":30,"o":93.19,"t":"2024-12-26T05:00:00Z","v":128811,"vw":93.300304},{"c":92.6908,"h":93.02,"l":92.35,"n":53,"o":93.02,"t":"2024-12-27T05:00:00Z","v":3825,"vw":92.76469},{"c":91.8297,"h":92.0566,"l":91.4529,"n":65,"o":91.73,"t":"2024-12-30T05:00:00Z","v":21308,"vw":91.730156},{"c":91.5643,"h":92.21,"l":91.5643,"n":43,"o":92.21,"t":"2024-12-31T05:00:00Z","v":2917,"vw":91.843622},{"c":91.3962,"h":92,"l":91.22,"n":56,"o":92,"t":"2025-01-02T05:00:00Z","v":1193,"vw":91.748871},{"c":92.3885,"h":92.49,"l":91.78,"n":38,"o":91.78,"t":"2025-01-03T05:00:00Z","v":1430,"vw":92.336349},{"c":92.4763,"h":93.04,"l":92.35,"n":40,"o":93.04,"t":"2025-01-06T05:00:00Z","v":1327,"vw":92.566596},{"c":92.0691,"h":92.978,"l":92.0691,"n":56,"o":92.9,"t":"2025-01-07T05:00:00Z","v":6655,"vw":92.742712},{"c":92.2408,"h":92.2408,"l":91.82,"n":22,"o":91.82,"t":"2025-01-08T05:00:00Z","v":28832,"vw":91.823972},{"c":91.195,"h":91.96,"l":91.03,"n":75,"o":91.96,"t":"2025-01-10T05:00:00Z","v":3407,"vw":91.428533},{"c":91.7512,"h":91.7512,"l":90.7,"n":45,"o":90.7,"t":"2025-01-13T05:00:00Z","v":112585,"vw":91.158463},{"c":91.9183,"h":92.21,"l":91.4054,"n":55,"o":91.7,"t":"2025-01-14T05:00:00Z","v":2282,"vw":91.688516},{"c":93.492,"h":93.66,"l":93.44,"n":47,"o":93.5,"t":"2025-01-15T05:00:00Z","v":1677,"vw":93.466023},{"c":93.7621,"h":93.7839,"l":93.47,"n":45,"o":93.47,"t":"2025-01-16T05:00:00Z","v":1482,"vw":93.649758},{"c":94.4303,"h":94.675,"l":94.3112,"n":63,"o":94.42,"t":"2025-01-17T05:00:00Z","v":3806,"vw":94.495947},{"c":95.4487,"h":95.47,"l":95.12,"n":122,"o":95.12,"t":"2025-01-21T05:00:00Z","v":7743,"vw":95.299119},{"c":95.2153,"h":95.68,"l":95.2153,"n":70,"o":95.68,"t":"2025-01-22T05:00:00Z","v":4802,"vw":95.474434},{"c":95.8482,"h":95.8482,"l":95.35,"n":72,"o":95.51,"t":"2025-01-23T05:00:00Z","v":4261,"vw":95.556445},{"c":95.96,"h":96.08,"l":95.73,"n":80,"o":95.73,"t":"2025-01-24T05:00:00Z","v":2492,"vw":96.007227},{"c":96.384,"h":96.384,"l":95.5901,"n":98,"o":95.68,"t":"2025-01-27T05:00:00Z","v":5125,"vw":95.985127},{"c":96.2757,"h":96.6399,"l":96.15,"n":169,"o":96.57,"t":"2025-01-28T05:00:00Z","v":10994,"vw":96.423588},{"c":96.0927,"h":96.52,"l":96,"n":104,"o":96.35,"t":"2025-01-29T05:00:00Z","v":4567,"vw":96.382812},{"c":97.0212,"h":97.24,"l":96.66,"n":75,"o":96.82,"t":"2025-01-30T05:00:00Z","v":13210,"vw":96.858982},{"c":96.658,"h":97.62,"l":96.658,"n":103,"o":97.27,"t":"2025-01-31T05:00:00Z","v":5222,"vw":97.31995},{"c":96.5,"h":96.62,"l":95.23,"n":140,"o":95.23,"t":"2025-02-03T05:00:00Z","v":6037,"vw":95.969175},{"c":96.7972,"h":96.82,"l":96.26,"n":232,"o":96.26,"t":"2025-02-04T05:00:00Z","v":16530,"vw":96.446448},{"c":96.6361,"h":96.64,"l":96.29,"n":123,"o":96.29,"t":"2025-02-05T05:00:00Z","v":4517,"vw":96.540881},{"c":96.8715,"h":96.98,"l":96.3401,"n":100,"o":96.98,"t":"2025-02-06T05:00:00Z","v":7034,"vw":96.760111},{"c":95.9803,"h":97.03,"l":95.9803,"n":139,"o":97.03,"t":"2025-02-07T05:00:00Z","v":12381,"vw":96.445603},{"c":96.3257,"h":96.49,"l":96.05,"n":81,"o":96.49,"t":"2025-02-10T05:00:00Z","v":20543,"vw":96.25911},{"c":96.2532,"h":96.28,"l":95.9418,"n":67,"o":96.03,"t":"2025-02-11T05:00:00Z","v":4766,"vw":96.09611},{"c":95.9057,"h":96.14,"l":95.8099,"n":95,"o":95.8099,"t":"2025-02-12T05:00:00Z","v":4806,"vw":96.045369},{"c":96.7104,"h":96.7104,"l":96.16,"n":98,"o":96.22,"t":"2025-02-13T05:00:00Z","v":4613,"vw":96.367505},{"c":96.4909,"h":96.86,"l":96.46,"n":43,"o":96.86,"t":"2025-02-14T05:00:00Z","v":924,"vw":96.672864},{"c":96.63,"h":96.63,"l":96.22,"n":136,"o":96.58,"t":"2025-02-18T05:00:00Z","v":38268,"vw":96.399502},{"c":96.8286,"h":96.8286,"l":96.39,"n":78,"o":96.39,"t":"2025-02-19T05:00:00Z","v":4067,"vw":96.57326},{"c":96.2751,"h":96.5,"l":95.9255,"n":109,"o":96.5,"t":"2025-02-20T05:00:00Z","v":11126,"vw":96.364742},{"c":94.965,"h":95.89,"l":94.89,"n":99,"o":95.8301,"t":"2025-02-21T05:00:00Z","v":7050,"vw":95.323203},{"c":94.9385,"h":95.41,"l":94.72,"n":164,"o":95.11,"t":"2025-02-24T05:00:00Z","v":28386,"vw":94.914669},{"c":94.863,"h":94.94,"l":94.3429,"n":65,"o":94.94,"t":"2025-02-25T05:00:00Z","v":4513,"vw":94.450137},{"c":94.4858,"h":95.32,"l":94.2516,"n":63,"o":95.32,"t":"2025-02-26T05:00:00Z","v":4157,"vw":94.471817},{"c":94.0035,"h":95.14,"l":94.0035,"n":78,"o":94.62,"t":"2025-02-27T05:00:00Z","v":12268,"vw":94.882217},{"c":95.3365,"h":95.3365,"l":94.01,"n":70,"o":94.2,"t":"2025-02-28T05:00:00Z","v":2668,"vw":94.63611},{"c":94.384,"h":95.9,"l":93.99,"n":110,"o":95.9,"t":"2025-03-03T05:00:00Z","v":5268,"vw":95.416622},{"c":92.8803,"h":93.825,"l":92.59,"n":122,"o":93.7,"t":"2025-03-04T05:00:00Z","v":6403,"vw":92.91044},{"c":93.8082,"h":93.8082,"l":92.835,"n":84,"o":92.89,"t":"2025-03-05T05:00:00Z","v":4844,"vw":93.236179},{"c":92.4377,"h":93.1882,"l":92.0201,"n":81,"o":92.9,"t":"2025-03-06T05:00:00Z","v":4007,"vw":92.681754},{"c":92.6796,"h":92.6796,"l":91.2233,"n":58,"o":92,"t":"2025-03-07T05:00:00Z","v":1813,"vw":91.572743},{"c":90.8393,"h":91.85,"l":90.6801,"n":122,"o":91.6,"t":"2025-03-10T04:00:00Z","v":5823,"vw":91.10203},{"c":90.0373,"h":90.83,"l":89.4935,"n":153,"o":90.83,"t":"2025-03-11T04:00:00Z","v":6263,"vw":89.945736},{"c":89.9584,"h":90.74,"l":89.6444,"n":76,"o":90.74,"t":"2025-03-12T04:00:00Z","v":2186,"vw":90.112654},{"c":88.8653,"h":89.56,"l":88.8653,"n":101,"o":89.49,"t":"2025-03-13T04:00:00Z","v":13572,"vw":89.275243},{"c":90.555,"h":90.555,"l":89.57,"n":57,"o":89.57,"t":"2025-03-14T04:00:00Z","v":4089,"vw":89.802955},{"c":91.3607,"h":91.45,"l":91.025,"n":40,"o":91.025,"t":"2025-03-17T04:00:00Z","v":2389,"vw":91.166504},{"c":90.5074,"h":91.05,"l":90.35,"n":59,"o":90.94,"t":"2025-03-18T04:00:00Z","v":2265,"vw":90.832313},{"c":91.3665,"h":91.42,"l":90.71,"n":97,"o":90.85,"t":"2025-03-19T04:00:00Z","v":5351,"vw":90.979345},{"c":91.2977,"h":91.85,"l":91.23,"n":41,"o":91.85,"t":"2025-03-20T04:00:00Z","v":1684,"vw":91.521634},{"c":91.1748,"h":91.1748,"l":90.63,"n":34,"o":90.63,"t":"2025-03-21T04:00:00Z","v":2696,"vw":90.998305},{"c":92.8547,"h":92.8547,"l":92.4021,"n":34,"o":92.4584,"t":"2025-03-24T04:00:00Z","v":1539,"vw":92.513788},{"c":92.9107,"h":93.1092,"l":92.78,"n":30,"o":93.1092,"t":"2025-03-25T04:00:00Z","v":812,"vw":92.861907},{"c":92.1504,"h":92.76,"l":92.1504,"n":41,"o":92.76,"t":"2025-03-26T04:00:00Z","v":702,"vw":92.754918},{"c":92,"h":92.62,"l":91.89,"n":45,"o":91.89,"t":"2025-03-27T04:00:00Z","v":2144,"vw":92.266349},{"c":90.3738,"h":91.61,"l":90.28,"n":48,"o":91.61,"t":"2025-03-28T04:00:00Z","v":1817,"vw":91.250973},{"c":91.0943,"h":91.15,"l":89.4495,"n":137,"o":89.49,"t":"2025-03-31T04:00:00Z","v":133004,"vw":89.485829},{"c":91.1423,"h":91.18,"l":90.61,"n":49,"o":90.87,"t":"2025-04-01T04:00:00Z","v":1496,"vw":90.808495},{"c":91.9031,"h":91.9031,"l":90.52,"n":59,"o":90.52,"t":"2025-04-02T04:00:00Z","v":30534,"vw":90.561856},{"c":88.2274,"h":88.9149,"l":88.2274,"n":103,"o":88.76,"t":"2025-04-03T04:00:00Z","v":2645,"vw":88.756158},{"c":83.1064,"h":86.27,"l":83.1064,"n":148,"o":86.27,"t":"2025-04-04T04:00:00Z","v":9507,"vw":84.584216},{"c":82.63,"h":85.41,"l":79.66,"n":135,"o":80.58,"t":"2025-04-07T04:00:00Z","v":13738,"vw":81.190839},{"c":81.62,"h":90,"l":81.61,"n":297,"o":85.4,"t":"2025-04-08T04:00:00Z","v":78742,"vw":85.480235},{"c":87.825,"h":87.825,"l":80.9211,"n":141,"o":80.95,"t":"2025-04-09T04:00:00Z","v":31245,"vw":83.271897},{"c":85.2335,"h":86.65,"l":83.8207,"n":89,"o":86.65,"t":"2025-04-10T04:00:00Z","v":4139,"vw":85.53092},{"c":86.5147,"h":86.5147,"l":84.6731,"n":69,"o":84.94,"t":"2025-04-11T04:00:00Z","v":2529,"vw":85.139207},{"c":87.218,"h":87.58,"l":86.965,"n":56,"o":87.37,"t":"2025-04-14T04:00:00Z","v":1711,"vw":87.403631},{"c":86.9358,"h":87.8,"l":86.89,"n":49,"o":87.49,"t":"2025-04-15T04:00:00Z","v":2652,"vw":87.369794},{"c":85.5981,"h":87.04,"l":85.4,"n":86,"o":86.75,"t":"2025-04-16T04:00:00Z","v":3921,"vw":86.496712},{"c":85.9921,"h":86.385,"l":85.9921,"n":34,"o":86.19,"t":"2025-04-17T04:00:00Z","v":706,"vw":86.273706},{"c":84.13,"h":85.13,"l":83.384,"n":99,"o":85.1259,"t":"2025-04-21T04:00:00Z","v":6035,"vw":84.095226},{"c":86.2648,"h":86.2648,"l":85.41,"n":40,"o":85.41,"t":"2025-04-22T04:00:00Z","v":855,"vw":85.52},{"c":87.3353,"h":88.51,"l":87.22,"n":40,"o":88.51,"t":"2025-04-23T04:00:00Z","v":1030,"vw":87.7},{"c":88.5148,"h":88.5148,"l":87.035,"n":51,"o":87.18,"t":"2025-04-24T04:00:00Z","v":2475,"vw":87.153741},{"c":88.7178,"h":88.7178,"l":88.41,"n":47,"o":88.41,"t":"2025-04-25T04:00:00Z","v":2592,"vw":88.511491},{"c":89.0427,"h":89.0427,"l":88.41,"n":55,"o":89.0401,"t":"2025-04-28T04:00:00Z","v":1020,"vw":88.773828},{"c":89.5524,"h":89.62,"l":88.985,"n":42,"o":88.985,"t":"2025-04-29T04:00:00Z","v":988,"vw":89.350015},{"c":89.6288,"h":89.6288,"l":87.62,"n":55,"o":87.62,"t":"2025-04-30T04:00:00Z","v":1066,"vw":88.566058},{"c":89.5809,"h":90.028,"l":89.4,"n":54,"o":89.4,"t":"2025-05-01T04:00:00Z","v":1596,"vw":89.687061},{"c":90.9425,"h":91.14,"l":90.43,"n":91,"o":90.74,"t":"2025-05-02T04:00:00Z","v":3719,"vw":90.807047},{"c":90.4678,"h":90.9,"l":90.32,"n":48,"o":90.32,"t":"2025-05-05T04:00:00Z","v":832,"vw":90.730745},{"c":89.63,"h":90.1901,"l":89.63,"n":66,"o":89.83,"t":"2025-05-06T04:00:00Z","v":1858,"vw":89.86485},{"c":89.9225,"h":90.16,"l":89.5689,"n":56,"o":90.04,"t":"2025-05-07T04:00:00Z","v":4352,"vw":89.976276},{"c":90.3755,"h":91.21,"l":90.01,"n":59,"o":91.21,"t":"2025-05-08T04:00:00Z","v":1684,"vw":90.974493},{"c":90.2407,"h":90.799,"l":90.21,"n":46,"o":90.799,"t":"2025-05-09T04:00:00Z","v":1276,"vw":90.486898},{"c":92.78,"h":92.78,"l":92.05,"n":130,"o":92.7599,"t":"2025-05-12T04:00:00Z","v":12237,"vw":92.416474},{"c":92.6934,"h":93.04,"l":92.49,"n":97,"o":92.81,"t":"2025-05-13T04:00:00Z","v":8056,"vw":92.758233},{"c":92.3927,"h":92.79,"l":92.35,"n":44,"o":92.79,"t":"2025-05-14T04:00:00Z","v":1375,"vw":92.495549},{"c":92.9142,"h":93,"l":92.18,"n":206,"o":92.18,"t":"2025-05-15T04:00:00Z","v":86423,"vw":92.316947},{"c":93.8563,"h":93.88,"l":93.13,"n":92,"o":93.13,"t":"2025-05-16T04:00:00Z","v":3685,"vw":93.421508},{"c":94.026,"h":94.1294,"l":93.69,"n":54,"o":93.69,"t":"2025-05-19T04:00:00Z","v":1158,"vw":93.934008},{"c":93.6921,"h":93.9801,"l":93.6921,"n":51,"o":93.98,"t":"2025-05-20T04:00:00Z","v":1576,"vw":93.801228},{"c":92.3393,"h":93.41,"l":92.3393,"n":51,"o":93.2774,"t":"2025-05-21T04:00:00Z","v":1635,"vw":93.201758},{"c":92.3761,"h":92.75,"l":92.23,"n":52,"o":92.23,"t":"2025-05-22T04:00:00Z","v":2327,"vw":92.430241},{"c":91.8413,"h":92.21,"l":91.555,"n":63,"o":91.555,"t":"2025-05-23T04:00:00Z","v":2192,"vw":91.801362},{"c":93.4987,"h":93.62,"l":92.75,"n":77,"o":92.75,"t":"2025-05-27T04:00:00Z","v":5013,"vw":93.415723},{"c":92.8859,"h":93.6501,"l":92.8859,"n":47,"o":93.6501,"t":"2025-05-28T04:00:00Z","v":952,"vw":93.522804},{"c":93.2304,"h":93.38,"l":93.05,"n":83,"o":93.38,"t":"2025-05-29T04:00:00Z","v":7082,"vw":93.208048},{"c":93.4395,"h":93.4395,"l":92.93,"n":46,"o":92.93,"t":"2025-05-30T04:00:00Z","v":353,"vw":92.93},{"c":93.5211,"h":93.5211,"l":92.885,"n":79,"o":92.93,"t":"2025-06-02T04:00:00Z","v":2871,"vw":93.111892},{"c":93.7777,"h":93.98,"l":93.73,"n":100,"o":93.73,"t":"2025-06-03T04:00:00Z","v":5709,"vw":93.754949},{"c":93.6933,"h":93.9195,"l":93.6933,"n":69,"o":93.9195,"t":"2025-06-04T04:00:00Z","v":863,"vw":93.9136},{"c":93.0658,"h":93.92,"l":92.84,"n":67,"o":93.735,"t":"2025-06-05T04:00:00Z","v":2139,"vw":93.336308},{"c":94.2548,"h":94.39,"l":93.9501,"n":49,"o":94.39,"t":"2025-06-06T04:00:00Z","v":1195,"vw":94.2111},{"c":94.29,"h":94.85,"l":93.85,"n":75,"o":93.98,"t":"2025-06-09T04:00:00Z","v":8263,"vw":94.325551},{"c":94.7643,"h":94.7643,"l":94.445,"n":66,"o":94.445,"t":"2025-06-10T04:00:00Z","v":1484,"vw":94.526215},{"c":94.5278,"h":95.01,"l":94.5278,"n":45,"o":95.01,"t":"2025-06-11T04:00:00Z","v":452,"vw":95.01},{"c":94.5281,"h":94.5999,"l":94.36,"n":88,"o":94.36,"t":"2025-06-12T04:00:00Z","v":1208,"vw":94.482366},{"c":93.6244,"h":94.125,"l":93.6244,"n":157,"o":93.93,"t":"2025-06-13T04:00:00Z","v":9161,"vw":93.795238},{"c":94.3644,"h":94.74,"l":94.251,"n":55,"o":94.38,"t":"2025-06-16T04:00:00Z","v":5183,"vw":94.405423},{"c":93.5522,"h":94.22,"l":93.54,"n":45,"o":94.12,"t":"2025-06-17T04:00:00Z","v":3063,"vw":93.985124},{"c":93.3686,"h":93.69,"l":93.3686,"n":32,"o":93.69,"t":"2025-06-18T04:00:00Z","v":1093,"vw":93.681453},{"c":93.2764,"h":93.67,"l":93.08,"n":47,"o":93.5865,"t":"2025-06-20T04:00:00Z","v":1423,"vw":93.317918},{"c":94.0186,"h":94.0186,"l":92.99,"n":57,"o":93.18,"t":"2025-06-23T04:00:00Z","v":2667,"vw":93.478721},{"c":94.891,"h":94.9,"l":94.71,"n":54,"o":94.71,"t":"2025-06-24T04:00:00Z","v":730,"vw":94.805},{"c":94.0257,"h":94.14,"l":93.88,"n":105,"o":94.11,"t":"2025-06-25T04:00:00Z","v":7833,"vw":94.077157},{"c":94.8242,"h":94.8242,"l":94.66,"n":49,"o":94.6835,"t":"2025-06-26T04:00:00Z","v":3920,"vw":94.668825},{"c":95.4478,"h":95.4478,"l":94.95,"n":42,"o":95,"t":"2025-06-27T04:00:00Z","v":670,"vw":94.966667},{"c":95.8253,"h":95.87,"l":95.565,"n":84,"o":95.86,"t":"2025-06-30T04:00:00Z","v":4231,"vw":95.737575},{"c":96.1462,"h":96.18,"l":95.69,"n":68,"o":95.73,"t":"2025-07-01T04:00:00Z","v":1083,"vw":95.855137},{"c":96.1916,"h":96.28,"l":96.03,"n":60,"o":96.16,"t":"2025-07-02T04:00:00Z","v":2570,"vw":96.166702},{"c":96.7865,"h":96.7865,"l":96.7865,"n":39,"o":96.7865,"t":"2025-07-03T04:00:00Z","v":467,"vw":96.7865},{"c":96.025,"h":96.63,"l":95.675,"n":89,"o":96.63,"t":"2025-07-07T04:00:00Z","v":3211,"vw":96.303692},{"c":95.7789,"h":96,"l":95.7789,"n":56,"o":95.9,"t":"2025-07-08T04:00:00Z","v":937,"vw":95.894213},{"c":96.25,"h":96.29,"l":96,"n":122,"o":96.26,"t":"2025-07-09T04:00:00Z","v":10985,"vw":96.187417},{"c":96.7066,"h":96.87,"l":96.41,"n":55,"o":96.41,"t":"2025-07-10T04:00:00Z","v":10491,"vw":96.760536},{"c":96.2945,"h":96.52,"l":95.8707,"n":64,"o":96.38,"t":"2025-07-11T04:00:00Z","v":3646,"vw":96.271265},{"c":96.6535,"h":96.69,"l":96.4526,"n":52,"o":96.46,"t":"2025-07-14T04:00:00Z","v":1613,"vw":96.52833},{"c":95.5453,"h":96.49,"l":95.5453,"n":120,"o":96.49,"t":"2025-07-15T04:00:00Z","v":2872,"vw":96.003803},{"c":95.8364,"h":95.9,"l":95.38,"n":169,"o":95.9,"t":"2025-07-16T04:00:00Z","v":4266,"vw":95.640355},{"c":96.2405,"h":96.2405,"l":95.62,"n":63,"o":95.62,"t":"2025-07-17T04:00:00Z","v":1400,"vw":95.83201},{"c":96.1966,"h":96.23,"l":96.02,"n":22,"o":96.23,"t":"2025-07-18T04:00:00Z","v":861,"vw":96.185714},{"c":96.45,"h":96.89,"l":96.28,"n":148,"o":96.29,"t":"2025-07-21T04:00:00Z","v":13660,"vw":96.412559},{"c":96.9997,"h":96.9997,"l":96.7944,"n":34,"o":96.89,"t":"2025-07-22T04:00:00Z","v":1596,"vw":96.881678},{"c":97.7133,"h":97.78,"l":97.29,"n":39,"o":97.5,"t":"2025-07-23T04:00:00Z","v":10117,"vw":97.69297},{"c":97.6085,"h":97.8631,"l":97.6085,"n":56,"o":97.8631,"t":"2025-07-24T04:00:00Z","v":2790,"vw":97.759003},{"c":98.0075,"h":98.0148,"l":97.57,"n":40,"o":97.57,"t":"2025-07-25T04:00:00Z","v":1513,"vw":97.791738},{"c":97.68,"h":98.06,"l":97.525,"n":87,"o":97.89,"t":"2025-07-28T04:00:00Z","v":10604,"vw":97.862299},{"c":97.3019,"h":97.35,"l":97.25,"n":50,"o":97.275,"t":"2025-07-29T04:00:00Z","v":3532,"vw":97.271125},{"c":96.88,"h":97.53,"l":96.88,"n":44,"o":97.4345,"t":"2025-07-30T04:00:00Z","v":976,"vw":97.460044},{"c":96.4707,"h":97.44,"l":96.4707,"n":57,"o":96.53,"t":"2025-07-31T04:00:00Z","v":2448,"vw":97.047447},{"c":95.251,"h":95.3,"l":95.1,"n":70,"o":95.3,"t":"2025-08-01T04:00:00Z","v":1042,"vw":95.204},{"c":96.39,"h":96.39,"l":95.85,"n":87,"o":95.9865,"t":"2025-08-04T04:00:00Z","v":6124,"vw":96.128686},{"c":96.0642,"h":96.0642,"l":96.04,"n":52,"o":96.04,"t":"2025-08-05T04:00:00Z","v":1400,"vw":96.04},{"c":96.4503,"h":96.48,"l":96.29,"n":52,"o":96.33,"t":"2025-08-06T04:00:00Z","v":3697,"vw":96.329355},{"c":96.0559,"h":96.8,"l":95.8835,"n":56,"o":96.8,"t":"2025-08-07T04:00:00Z","v":2721,"vw":96.34507},{"c":96.6479,"h":96.895,"l":96.4801,"n":55,"o":96.895,"t":"2025-08-08T04:00:00Z","v":1330,"vw":96.697971},{"c":96.5338,"h":96.82,"l":96.5338,"n":48,"o":96.65,"t":"2025-08-11T04:00:00Z","v":1112,"vw":96.729922},{"c":97.5197,"h":97.5299,"l":97.3,"n":41,"o":97.3,"t":"2025-08-12T04:00:00Z","v":1116,"vw":97.432019},{"c":98.1362,"h":98.1362,"l":97.8999,"n":44,"o":97.8999,"t":"2025-08-13T04:00:00Z","v":1147,"vw":97.921414},{"c":98.223,"h":98.223,"l":97.73,"n":67,"o":97.73,"t":"2025-08-14T04:00:00Z","v":6725,"vw":97.83099},{"c":98.1544,"h":98.3001,"l":98.1544,"n":37,"o":98.3001,"t":"2025-08-15T04:00:00Z","v":628,"vw":98.3001},{"c":98.1354,"h":98.2581,"l":98.04,"n":112,"o":98.19,"t":"2025-08-18T04:00:00Z","v":5195,"vw":98.110302},{"c":98.1284,"h":98.56,"l":98.1,"n":46,"o":98.1,"t":"2025-08-19T04:00:00Z","v":1156,"vw":98.416799},{"c":98.2452,"h":98.38,"l":97.8699,"n":43,"o":97.8699,"t":"2025-08-20T04:00:00Z","v":1976,"vw":98.022153},{"c":97.8286,"h":98.1599,"l":97.8286,"n":56,"o":98.1599,"t":"2025-08-21T04:00:00Z","v":5649,"vw":98.068917},{"c":99.348,"h":99.52,"l":98.3901,"n":80,"o":98.5499,"t":"2025-08-22T04:00:00Z","v":7663,"vw":98.86398},{"c":98.8893,"h":99.33,"l":98.8893,"n":127,"o":99.06,"t":"2025-08-25T04:00:00Z","v":24247,"vw":99.203329},{"c":99.1777,"h":99.1777,"l":98.7365,"n":59,"o":98.76,"t":"2025-08-26T04:00:00Z","v":1595,"vw":98.86253},{"c":99.3556,"h":99.429,"l":98.91,"n":80,"o":98.91,"t":"2025-08-27T04:00:00Z","v":4993,"vw":99.320745},{"c":99.4709,"h":99.4709,"l":99.19,"n":79,"o":99.26,"t":"2025-08-28T04:00:00Z","v":4233,"vw":99.271976},{"c":99.03,"h":99.615,"l":99.03,"n":91,"o":99.31,"t":"2025-08-29T04:00:00Z","v":17925,"vw":99.10586},{"c":98.708,"h":98.708,"l":98.225,"n":111,"o":98.49,"t":"2025-09-02T04:00:00Z","v":4538,"vw":98.4593},{"c":99.0866,"h":99.0866,"l":98.755,"n":71,"o":99,"t":"2025-09-03T04:00:00Z","v":4488,"vw":98.88686},{"c":100.1024,"h":100.11,"l":99.43,"n":73,"o":99.43,"t":"2025-09-04T04:00:00Z","v":2420,"vw":99.883737},{"c":99.7182,"h":100.39,"l":99.525,"n":61,"o":100.34,"t":"2025-09-05T04:00:00Z","v":2461,"vw":99.835436},{"c":99.7507,"h":99.7507,"l":99.3901,"n":115,"o":99.72,"t":"2025-09-08T04:00:00Z","v":5573,"vw":99.67538},{"c":100.1796,"h":100.1796,"l":99.69,"n":62,"o":99.69,"t":"2025-09-09T04:00:00Z","v":887,"vw":99.809531},{"c":99.7477,"h":99.94,"l":99.72,"n":64,"o":99.94,"t":"2025-09-10T04:00:00Z","v":1287,"vw":99.79033},{"c":100.9124,"h":100.96,"l":99.78,"n":116,"o":99.78,"t":"2025-09-11T04:00:00Z","v":12926,"vw":100.463713},{"c":100.6525,"h":100.93,"l":100.617,"n":54,"o":100.93,"t":"2025-09-12T04:00:00Z","v":1513,"vw":100.685752},{"c":100.9195,"h":101.25,"l":100.85,"n":83,"o":101.23,"t":"2025-09-15T04:00:00Z","v":2706,"vw":101.041437},{"c":101.0674,"h":101.22,"l":100.9,"n":102,"o":101.18,"t":"2025-09-16T04:00:00Z","v":9875,"vw":100.995521},{"c":101.2037,"h":101.46,"l":100.8501,"n":72,"o":101.35,"t":"2025-09-17T04:00:00Z","v":2319,"vw":101.204198},{"c":101.306,"h":101.72,"l":101.28,"n":125,"o":101.72,"t":"2025-09-18T04:00:00Z","v":5766,"vw":101.450758},{"c":101.4685,"h":101.63,"l":101.2628,"n":85,"o":101.2628,"t":"2025-09-19T04:00:00Z","v":3926,"vw":101.484643},{"c":101.2309,"h":101.3797,"l":101.21,"n":94,"o":101.35,"t":"2025-09-22T04:00:00Z","v":7756,"vw":101.322301},{"c":100.9497,"h":101.53,"l":100.88,"n":87,"o":101.53,"t":"2025-09-23T04:00:00Z","v":3063,"vw":101.214815},{"c":100.3922,"h":100.9,"l":100.3922,"n":48,"o":100.9,"t":"2025-09-24T04:00:00Z","v":2801,"vw":100.553161},{"c":99.6655,"h":99.85,"l":99.615,"n":80,"o":99.8,"t":"2025-09-25T04:00:00Z","v":2705,"vw":99.771148},{"c":100.4245,"h":100.461,"l":99.991,"n":60,"o":100.115,"t":"2025-09-26T04:00:00Z","v":1804,"vw":100.183398},{"c":100.5115,"h":100.89,"l":100.33,"n":131,"o":100.89,"t":"2025-09-29T04:00:00Z","v":8461,"vw":100.558563},{"c":100.7717,"h":100.7717,"l":100.22,"n":76,"o":100.43,"t":"2025-09-30T04:00:00Z","v":9587,"vw":100.285121},{"c":100.9175,"h":100.9175,"l":100.48,"n":77,"o":100.48,"t":"2025-10-01T04:00:00Z","v":3439,"vw":100.648981},{"c":100.7151,"h":100.99,"l":100.57,"n":68,"o":100.99,"t":"2025-10-02T04:00:00Z","v":1580,"vw":100.72838},{"c":100.9376,"h":101.345,"l":100.9376,"n":87,"o":101.03,"t":"2025-10-03T04:00:00Z","v":8510,"vw":101.21954},{"c":101.2113,"h":101.29,"l":100.86,"n":170,"o":101.29,"t":"2025-10-06T04:00:00Z","v":15300,"vw":101.058916},{"c":100.916,"h":100.968,"l":100.76,"n":78,"o":100.864,"t":"2025-10-07T04:00:00Z","v":3486,"vw":100.892745},{"c":100.89,"h":101.25,"l":100.601,"n":116,"o":101.25,"t":"2025-10-08T04:00:00Z","v":6885,"vw":100.941119},{"c":100.61,"h":100.94,"l":100.41,"n":131,"o":100.94,"t":"2025-10-09T04:00:00Z","v":6542,"vw":100.590888},{"c":98.5907,"h":100.7899,"l":98.5907,"n":153,"o":100.7072,"t":"2025-10-10T04:00:00Z","v":4727,"vw":99.67035},{"c":99.6241,"h":99.78,"l":99.46,"n":85,"o":99.51,"t":"2025-10-13T04:00:00Z","v":15513,"vw":99.65847},{"c":100.2,"h":100.33,"l":99.08,"n":87,"o":99.08,"t":"2025-10-14T04:00:00Z","v":4012,"vw":99.727295},{"c":100.4119,"h":100.83,"l":99.9034,"n":112,"o":100.74,"t":"2025-10-15T04:00:00Z","v":7405,"vw":100.509552},{"c":99.4224,"h":100.78,"l":99.1701,"n":122,"o":100.78,"t":"2025-10-16T04:00:00Z","v":10274,"vw":100.085956},{"c":100.07,"h":100.23,"l":99.385,"n":80,"o":99.385,"t":"2025-10-17T04:00:00Z","v":6463,"vw":99.699691},{"c":101.1079,"h":101.2,"l":100.64,"n":82,"o":100.64,"t":"2025-10-20T04:00:00Z","v":3039,"vw":100.808028},{"c":101.2516,"h":101.465,"l":101.16,"n":105,"o":101.2373,"t":"2025-10-21T04:00:00Z","v":7986,"vw":101.332491},{"c":100.7727,"h":101.31,"l":100.54,"n":117,"o":101.31,"t":"2025-10-22T04:00:00Z","v":8115,"vw":100.787308},{"c":101.155,"h":101.34,"l":100.695,"n":249,"o":100.93,"t":"2025-10-23T04:00:00Z","v":50047,"vw":100.879452},{"c":101.5773,"h":101.88,"l":101.5773,"n":101,"o":101.68,"t":"2025-10-24T04:00:00Z","v":6523,"vw":101.737151},{"c":102.372,"h":102.46,"l":101.9005,"n":105,"o":102.08,"t":"2025-10-27T04:00:00Z","v":9721,"vw":102.121949},{"c":101.8472,"h":102.36,"l":101.8472,"n":171,"o":102.36,"t":"2025-10-28T04:00:00Z","v":13808,"vw":102.103404},{"c":101.1673,"h":101.78,"l":101.02,"n":125,"o":101.66,"t":"2025-10-29T04:00:00Z","v":6057,"vw":101.503431},{"c":100.4558,"h":101.41,"l":100.4558,"n":112,"o":100.72,"t":"2025-10-30T04:00:00Z","v":3034,"vw":101.149945},{"c":101.1491,"h":101.1491,"l":100.97,"n":77,"o":101.02,"t":"2025-10-31T04:00:00Z","v":6184,"vw":101.034712},{"c":101.092,"h":101.5,"l":100.77,"n":134,"o":101.5,"t":"2025-11-03T05:00:00Z","v":7597,"vw":101.058234},{"c":100.43,"h":100.89,"l":100.42,"n":164,"o":100.42,"t":"2025-11-04T05:00:00Z","v":17835,"vw":100.62924},{"c":101.2341,"h":101.45,"l":100.77,"n":141,"o":100.77,"t":"2025-11-05T05:00:00Z","v":8734,"vw":101.304765},{"c":100.5775,"h":100.9375,"l":100.4094,"n":148,"o":100.85,"t":"2025-11-06T05:00:00Z","v":5985,"vw":100.786386},{"c":100.8587,"h":100.9015,"l":99.9039,"n":116,"o":100.41,"t":"2025-11-07T05:00:00Z","v":5082,"vw":100.133298},{"c":101.88,"h":101.97,"l":101.2323,"n":122,"o":101.56,"t":"2025-11-10T05:00:00Z","v":7454,"vw":101.583421},{"c":102.5945,"h":102.6599,"l":101.945,"n":110,"o":102.02,"t":"2025-11-11T05:00:00Z","v":6123,"vw":102.313594},{"c":102.6755,"h":102.97,"l":102.565,"n":164,"o":102.83,"t":"2025-11-12T05:00:00Z","v":15039,"vw":102.821723},{"c":101.1544,"h":102.36,"l":101.1544,"n":437,"o":102.07,"t":"2025-11-13T05:00:00Z","v":50364,"vw":101.983763},{"c":100.92,"h":101.35,"l":100.5,"n":158,"o":100.82,"t":"2025-11-14T05:00:00Z","v":14128,"vw":101.03268},{"c":100.1683,"h":101.3165,"l":99.72,"n":176,"o":101.11,"t":"2025-11-17T05:00:00Z","v":15793,"vw":100.682338},{"c":99.927,"h":100.365,"l":99.4525,"n":129,"o":99.51,"t":"2025-11-18T05:00:00Z","v":7158,"vw":99.969764},{"c":99.9577,"h":100.48,"l":99.503,"n":96,"o":99.78,"t":"2025-11-19T05:00:00Z","v":2705,"vw":99.947129},{"c":99.0267,"h":101.295,"l":99.0267,"n":152,"o":101.2,"t":"2025-11-20T05:00:00Z","v":9041,"vw":99.658809},{"c":100.4036,"h":100.745,"l":99.64,"n":133,"o":99.64,"t":"2025-11-21T05:00:00Z","v":8272,"vw":100.620608},{"c":101.4968,"h":101.58,"l":101.06,"n":136,"o":101.061,"t":"2025-11-24T05:00:00Z","v":9093,"vw":101.236125},{"c":102.9439,"h":103.03,"l":101.9,"n":108,"o":101.96,"t":"2025-11-25T05:00:00Z","v":6845,"vw":102.720738},{"c":103.17,"h":103.6,"l":102.92,"n":103,"o":103.01,"t":"2025-11-26T05:00:00Z","v":5665,"vw":103.319278},{"c":103.874,"h":103.875,"l":103.65,"n":75,"o":103.73,"t":"2025-11-28T05:00:00Z","v":2356,"vw":103.701584},{"c":102.9843,"h":103.7576,"l":102.9843,"n":139,"o":103.15,"t":"2025-12-01T05:00:00Z","v":9072,"vw":103.421775},{"c":102.97,"h":103.0966,"l":102.61,"n":460,"o":102.96,"t":"2025-12-02T05:00:00Z","v":61978,"vw":102.815062},{"c":103.57,"h":103.75,"l":103.12,"n":101,"o":103.12,"t":"2025-12-03T05:00:00Z","v":7818,"vw":103.455913},{"c":103.66,"h":104.21,"l":103.49,"n":108,"o":104.21,"t":"2025-12-04T05:00:00Z","v":8803,"vw":103.944233},{"c":103.53,"h":104.1,"l":103.53,"n":102,"o":104.09,"t":"2025-12-05T05:00:00Z","v":4456,"vw":103.855053},{"c":102.5217,"h":103.33,"l":102.46,"n":132,"o":103.27,"t":"2025-12-08T05:00:00Z","v":37329,"vw":102.856254},{"c":102.473,"h":103.01,"l":102.473,"n":87,"o":102.8,"t":"2025-12-09T05:00:00Z","v":9379,"vw":102.753748},{"c":103.4377,"h":103.65,"l":102.62,"n":90,"o":102.78,"t":"2025-12-10T05:00:00Z","v":4861,"vw":102.892295},{"c":104.0812,"h":104.19,"l":103.44,"n":102,"o":103.44,"t":"2025-12-11T05:00:00Z","v":6729,"vw":103.98273},{"c":103.9626,"h":104.4,"l":103.6034,"n":155,"o":104.4,"t":"2025-12-12T05:00:00Z","v":13607,"vw":104.074748},{"c":104.3465,"h":104.61,"l":103.89,"n":216,"o":104.61,"t":"2025-12-15T05:00:00Z","v":11866,"vw":104.304893},{"c":103.8636,"h":104.27,"l":103.25,"n":171,"o":104.05,"t":"2025-12-16T05:00:00Z","v":10369,"vw":103.839071},{"c":103.2008,"h":104.11,"l":103.2008,"n":148,"o":104.07,"t":"2025-12-17T05:00:00Z","v":6852,"vw":103.699543},{"c":103.6908,"h":104.1959,"l":103.65,"n":122,"o":103.88,"t":"2025-12-18T05:00:00Z","v":12673,"vw":103.801252},{"c":103.9114,"h":104.24,"l":103.81,"n":113,"o":103.81,"t":"2025-12-19T05:00:00Z","v":4785,"vw":104.091747},{"c":104.81,"h":104.86,"l":104.3,"n":171,"o":104.4,"t":"2025-12-22T05:00:00Z","v":117900,"vw":104.338871},{"c":104.9042,"h":105.05,"l":104.711,"n":147,"o":104.77,"t":"2025-12-23T05:00:00Z","v":10964,"vw":104.868745},{"c":104.9443,"h":105.05,"l":104.71,"n":122,"o":104.74,"t":"2025-12-24T05:00:00Z","v":3469,"vw":104.885756},{"c":104.7827,"h":105,"l":104.5001,"n":133,"o":105,"t":"2025-12-26T05:00:00Z","v":5579,"vw":104.747022},{"c":104.456,"h":104.74,"l":104.3734,"n":212,"o":104.74,"t":"2025-12-29T05:00:00Z","v":7359,"vw":104.566083},{"c":104.4629,"h":104.6,"l":104.025,"n":136,"o":104.57,"t":"2025-12-30T05:00:00Z","v":4803,"vw":104.356787},{"c":103.8642,"h":104.49,"l":103.8642,"n":198,"o":104.49,"t":"2025-12-31T05:00:00Z","v":8772,"vw":104.213243},{"c":104.07,"h":104.18,"l":103.5415,"n":215,"o":103.96,"t":"2026-01-02T05:00:00Z","v":8044,"vw":103.840438},{"c":105.2,"h":105.43,"l":104.45,"n":224,"o":104.45,"t":"2026-01-05T05:00:00Z","v":26827,"vw":105.119928},{"c":105.88,"h":106.125,"l":105.08,"n":274,"o":105.08,"t":"2026-01-06T05:00:00Z","v":86574,"vw":105.734371},{"c":105.21,"h":105.93,"l":105.21,"n":185,"o":105.93,"t":"2026-01-07T05:00:00Z","v":10527,"vw":105.694174},{"c":106.08,"h":106.31,"l":105.4,"n":140,"o":105.4,"t":"2026-01-08T05:00:00Z","v":10049,"vw":106.081419},{"c":106.39,"h":106.63,"l":106.0696,"n":207,"o":106.34,"t":"2026-01-09T05:00:00Z","v":26422,"vw":106.531904},{"c":106.44,"h":106.66,"l":106.21,"n":251,"o":106.21,"t":"2026-01-12T05:00:00Z","v":14809,"vw":106.435792},{"c":106.2742,"h":106.86,"l":106.1501,"n":170,"o":106.86,"t":"2026-01-13T05:00:00Z","v":90216,"vw":106.166958},{"c":106.37,"h":106.4,"l":105.84,"n":182,"o":106,"t":"2026-01-14T05:00:00Z","v":8481,"vw":106.043001},{"c":106.2719,"h":106.61,"l":106.26,"n":138,"o":106.5,"t":"2026-01-15T05:00:00Z","v":3755,"vw":106.490311},{"c":106.39,"h":106.57,"l":106.2066,"n":199,"o":106.57,"t":"2026-01-16T05:00:00Z","v":48113,"vw":106.405134},{"c":104.62,"h":105.52,"l":104.3601,"n":444,"o":105.12,"t":"2026-01-20T05:00:00Z","v":20846,"vw":105.019568},{"c":105.97,"h":106.23,"l":104.88,"n":344,"o":104.88,"t":"2026-01-21T05:00:00Z","v":10377,"vw":105.713952},{"c":106.23,"h":106.6303,"l":106.115,"n":182,"o":106.46,"t":"2026-01-22T05:00:00Z","v":5189,"vw":106.268142},{"c":106.23,"h":106.38,"l":106,"n":184,"o":106.18,"t":"2026-01-23T05:00:00Z","v":5555,"vw":106.106558},{"c":106.64,"h":106.67,"l":106.4556,"n":204,"o":106.47,"t":"2026-01-26T05:00:00Z","v":10284,"vw":106.526608},{"c":106.36,"h":106.53,"l":106.165,"n":239,"o":106.53,"t":"2026-01-27T05:00:00Z","v":17557,"vw":106.258887},{"c":106.0695,"h":106.3001,"l":105.7201,"n":185,"o":106.3001,"t":"2026-01-28T05:00:00Z","v":4156,"vw":106.131731},{"c":106.8,"h":106.94,"l":106.09,"n":191,"o":106.94,"t":"2026-01-29T05:00:00Z","v":5681,"vw":106.535989},{"c":106.74,"h":106.8399,"l":106.311,"n":156,"o":106.4,"t":"2026-01-30T05:00:00Z","v":6596,"vw":106.523853},{"c":107.65,"h":107.69,"l":106.63,"n":203,"o":106.63,"t":"2026-02-02T05:00:00Z","v":6547,"vw":107.092069},{"c":107.3155,"h":108.04,"l":106.715,"n":221,"o":107.52,"t":"2026-02-03T05:00:00Z","v":6004,"vw":107.533172},{"c":107.6,"h":107.9,"l":107.2999,"n":331,"o":107.69,"t":"2026-02-04T05:00:00Z","v":64898,"vw":107.674098},{"c":106.58,"h":106.97,"l":105.87,"n":207,"o":106.62,"t":"2026-02-05T05:00:00Z","v":16368,"vw":106.489295},{"c":107.5682,"h":107.5756,"l":106.6,"n":186,"o":106.6,"t":"2026-02-06T05:00:00Z","v":13154,"vw":107.096784},{"c":107.44,"h":107.62,"l":106.94,"n":224,"o":107.26,"t":"2026-02-09T05:00:00Z","v":14793,"vw":107.395911},{"c":107.01,"h":107.665,"l":107.01,"n":140,"o":107.51,"t":"2026-02-10T05:00:00Z","v":13282,"vw":107.487841},{"c":107.2,"h":107.64,"l":106.8,"n":272,"o":107.64,"t":"2026-02-11T05:00:00Z","v":5912,"vw":107.296354},{"c":105.9681,"h":107.51,"l":105.9447,"n":147,"o":107.23,"t":"2026-02-12T05:00:00Z","v":4275,"vw":106.559273},{"c":106.2524,"h":106.76,"l":105.77,"n":119,"o":105.77,"t":"2026-02-13T05:00:00Z","v":3407,"vw":106.183565},{"c":106.36,"h":106.55,"l":105.68,"n":226,"o":106.22,"t":"2026-02-17T05:00:00Z","v":7626,"vw":106.09412},{"c":106.72,"h":106.93,"l":106.4101,"n":155,"o":106.71,"t":"2026-02-18T05:00:00Z","v":7466,"vw":106.730588},{"c":106.33,"h":106.545,"l":106.23,"n":256,"o":106.27,"t":"2026-02-19T05:00:00Z","v":30105,"vw":106.293274},{"c":107.34,"h":107.34,"l":106.765,"n":328,"o":106.765,"t":"2026-02-20T05:00:00Z","v":5207,"vw":106.989876},{"c":106.33,"h":107.14,"l":105.88,"n":449,"o":107.14,"t":"2026-02-23T05:00:00Z","v":10797,"vw":106.079223},{"c":106.71,"h":106.87,"l":106.04,"n":268,"o":106.04,"t":"2026-02-24T05:00:00Z","v":7956,"vw":106.393136},{"c":107.31,"h":107.31,"l":106.53,"n":236,"o":107.03,"t":"2026-02-25T05:00:00Z","v":8534,"vw":106.798079},{"c":107.2251,"h":107.545,"l":106.64,"n":368,"o":107.32,"t":"2026-02-26T05:00:00Z","v":7884,"vw":106.997586},{"c":107.9,"h":107.9,"l":106.72,"n":325,"o":106.74,"t":"2026-02-27T05:00:00Z","v":46344,"vw":106.801882},{"c":107.3923,"h":107.68,"l":106.51,"n":533,"o":106.51,"t":"2026-03-02T05:00:00Z","v":15800,"vw":107.203423},{"c":106.49,"h":106.72,"l":104.77,"n":652,"o":105.52,"t":"2026-03-03T05:00:00Z","v":15477,"vw":105.629227},{"c":107.0069,"h":107.07,"l":105.995,"n":391,"o":106.38,"t":"2026-03-04T05:00:00Z","v":6665,"vw":106.728951},{"c":105.8406,"h":106.34,"l":105.32,"n":689,"o":106.34,"t":"2026-03-05T05:00:00Z","v":11052,"vw":105.744295},{"c":104.7309,"h":104.8999,"l":103.885,"n":326,"o":104.71,"t":"2026-03-06T05:00:00Z","v":44403,"vw":104.242251},{"c":105.013,"h":105.013,"l":102.7501,"n":417,"o":103.69,"t":"2026-03-09T04:00:00Z","v":19422,"vw":103.475712},{"c":104.85,"h":105.4188,"l":104.51,"n":197,"o":104.775,"t":"2026-03-10T04:00:00Z","v":6071,"vw":104.850433},{"c":104.4463,"h":104.71,"l":104.13,"n":161,"o":104.71,"t":"2026-03-11T04:00:00Z","v":4946,"vw":104.552549},{"c":103.06,"h":103.7,"l":102.89,"n":194,"o":103.7,"t":"2026-03-12T04:00:00Z","v":11192,"vw":103.412149},{"c":102.64,"h":103.71,"l":102.6,"n":145,"o":103.71,"t":"2026-03-13T04:00:00Z","v":4456,"vw":102.964818},{"c":103.51,"h":103.8748,"l":103.42,"n":152,"o":103.42,"t":"2026-03-16T04:00:00Z","v":4266,"vw":103.537761},{"c":103.79,"h":104.4101,"l":103.79,"n":146,"o":103.91,"t":"2026-03-17T04:00:00Z","v":9536,"vw":103.972194},{"c":102.46,"h":103.38,"l":102.45,"n":147,"o":103.31,"t":"2026-03-18T04:00:00Z","v":20883,"vw":103.28792},{"c":101.91,"h":102.0299,"l":101.4,"n":109,"o":101.81,"t":"2026-03-19T04:00:00Z","v":2758,"vw":101.779218},{"c":100.8519,"h":101.82,"l":100.6,"n":160,"o":101.82,"t":"2026-03-20T04:00:00Z","v":58879,"vw":101.606406},{"c":101.8716,"h":102.66,"l":101.7,"n":184,"o":102.02,"t":"2026-03-23T04:00:00Z","v":6286,"vw":102.345136},{"c":101.5603,"h":102.04,"l":101.06,"n":203,"o":101.08,"t":"2026-03-24T04:00:00Z","v":7388,"vw":101.790615},{"c":101.7423,"h":102.01,"l":101.74,"n":91,"o":101.91,"t":"2026-03-25T04:00:00Z","v":2026,"vw":101.930791},{"c":100.41,"h":101.775,"l":100.41,"n":99,"o":101.41,"t":"2026-03-26T04:00:00Z","v":5634,"vw":101.159281},{"c":99.0194,"h":100.3,"l":99,"n":156,"o":100.3,"t":"2026-03-27T04:00:00Z","v":8242,"vw":99.585713},{"c":99.1829,"h":99.89,"l":99.1829,"n":193,"o":99.89,"t":"2026-03-30T04:00:00Z","v":13611,"vw":99.428638},{"c":101.31,"h":101.31,"l":100.21,"n":137,"o":100.23,"t":"2026-03-31T04:00:00Z","v":5327,"vw":100.629674},{"c":101.9853,"h":102.5499,"l":101.875,"n":148,"o":101.9399,"t":"2026-04-01T04:00:00Z","v":8792,"vw":102.2431},{"c":101.7494,"h":101.92,"l":101.255,"n":117,"o":101.38,"t":"2026-04-02T04:00:00Z","v":4381,"vw":101.500094},{"c":102.1375,"h":102.29,"l":101.73,"n":142,"o":101.85,"t":"2026-04-06T04:00:00Z","v":57390,"vw":101.90518},{"c":102.37,"h":102.37,"l":101.7221,"n":121,"o":101.86,"t":"2026-04-07T04:00:00Z","v":9655,"vw":102.270236},{"c":104.48,"h":104.637,"l":103.89,"n":213,"o":104.39,"t":"2026-04-08T04:00:00Z","v":25382,"vw":104.126379},{"c":105.23,"h":105.53,"l":104.6,"n":123,"o":104.64,"t":"2026-04-09T04:00:00Z","v":3339,"vw":105.288458},{"c":104.7225,"h":105.11,"l":104.6232,"n":98,"o":105.11,"t":"2026-04-10T04:00:00Z","v":3371,"vw":104.876479},{"c":105.4222,"h":105.4222,"l":104.3984,"n":153,"o":104.42,"t":"2026-04-13T04:00:00Z","v":7089,"vw":104.575772},{"c":106.3932,"h":106.6,"l":105.47,"n":172,"o":105.47,"t":"2026-04-14T04:00:00Z","v":10597,"vw":106.005377},{"c":106.6429,"h":107.02,"l":106.12,"n":122,"o":106.2791,"t":"2026-04-15T04:00:00Z","v":6880,"vw":106.425079},{"c":106.5822,"h":106.8099,"l":106.4521,"n":114,"o":106.54,"t":"2026-04-16T04:00:00Z","v":3436,"vw":106.58246},{"c":107.6507,"h":108,"l":106.73,"n":116,"o":106.73,"t":"2026-04-17T04:00:00Z","v":4765,"vw":107.726338},{"c":107.18,"h":107.58,"l":107.18,"n":174,"o":107.48,"t":"2026-04-20T04:00:00Z","v":4356,"vw":107.357415},{"c":106.3641,"h":107.65,"l":106.3641,"n":126,"o":107.65,"t":"2026-04-21T04:00:00Z","v":8108,"vw":107.005774},{"c":106.6786,"h":107.0696,"l":106.43,"n":143,"o":106.87,"t":"2026-04-22T04:00:00Z","v":16910,"vw":106.951286},{"c":106.8641,"h":107.1,"l":106.55,"n":88,"o":106.89,"t":"2026-04-23T04:00:00Z","v":10903,"vw":106.830984},{"c":106.8499,"h":106.86,"l":106.63,"n":119,"o":106.86,"t":"2026-04-24T04:00:00Z","v":4970,"vw":106.846755},{"c":106.7882,"h":107.2533,"l":106.7882,"n":158,"o":106.87,"t":"2026-04-27T04:00:00Z","v":7357,"vw":106.942358},{"c":106.6985,"h":107.025,"l":106.51,"n":86,"o":107.025,"t":"2026-04-28T04:00:00Z","v":123142,"vw":106.815793},{"c":106.5745,"h":106.6795,"l":106.3,"n":149,"o":106.31,"t":"2026-04-29T04:00:00Z","v":5315,"vw":106.425536},{"c":107.76,"h":108.58,"l":107.04,"n":177,"o":107.24,"t":"2026-04-30T04:00:00Z","v":239128,"vw":107.658584},{"c":108.3314,"h":109.18,"l":107.6,"n":237,"o":108.83,"t":"2026-05-01T04:00:00Z","v":33350,"vw":108.2887},{"c":107.81,"h":108.27,"l":107.47,"n":498,"o":107.79,"t":"2026-05-04T04:00:00Z","v":221872,"vw":107.743216},{"c":107.98,"h":108.24,"l":107.865,"n":182,"o":107.94,"t":"2026-05-05T04:00:00Z","v":18781,"vw":108.157472},{"c":109.0287,"h":109.04,"l":108.29,"n":156,"o":108.29,"t":"2026-05-06T04:00:00Z","v":36945,"vw":108.706643},{"c":108.2078,"h":109,"l":108.05,"n":192,"o":109,"t":"2026-05-07T04:00:00Z","v":9782,"vw":108.412912},{"c":108.12,"h":108.1899,"l":107.9,"n":302,"o":108.02,"t":"2026-05-08T04:00:00Z","v":4432,"vw":108.097196},{"c":107.63,"h":107.9722,"l":107.61,"n":152,"o":107.9,"t":"2026-05-11T04:00:00Z","v":7274,"vw":107.889497},{"c":108.208,"h":108.208,"l":107.555,"n":110,"o":107.62,"t":"2026-05-12T04:00:00Z","v":2818,"vw":107.777985},{"c":108.5081,"h":108.5081,"l":107.746,"n":128,"o":107.77,"t":"2026-05-13T04:00:00Z","v":2635,"vw":107.945934},{"c":108.5874,"h":108.78,"l":108.4,"n":100,"o":108.49,"t":"2026-05-14T04:00:00Z","v":11075,"vw":108.51564},{"c":107.4704,"h":108.097,"l":107.46,"n":101,"o":108.02,"t":"2026-05-15T04:00:00Z","v":4857,"vw":107.71129},{"c":108.0133,"h":108.3699,"l":107.57,"n":137,"o":107.57,"t":"2026-05-18T04:00:00Z","v":8931,"vw":107.972799},{"c":107.5,"h":107.8099,"l":107.38,"n":105,"o":107.56,"t":"2026-05-19T04:00:00Z","v":3984,"vw":107.558618},{"c":108.13,"h":108.16,"l":107.36,"n":86,"o":107.36,"t":"2026-05-20T04:00:00Z","v":2451,"vw":107.870253},{"c":108.1702,"h":108.44,"l":107.53,"n":86,"o":107.53,"t":"2026-05-21T04:00:00Z","v":4311,"vw":107.62563},{"c":108.5107,"h":108.77,"l":108.31,"n":79,"o":108.41,"t":"2026-05-22T04:00:00Z","v":3169,"vw":108.562311},{"c":108.5152,"h":108.83,"l":108.01,"n":164,"o":108.58,"t":"2026-05-26T04:00:00Z","v":7196,"vw":108.491747},{"c":108.7704,"h":108.8886,"l":108.5,"n":102,"o":108.5,"t":"2026-05-27T04:00:00Z","v":51835,"vw":108.581952},{"c":108.8817,"h":108.8817,"l":108.3701,"n":118,"o":108.78,"t":"2026-05-28T04:00:00Z","v":3329,"vw":108.671799},{"c":108.0334,"h":108.32,"l":107.9,"n":190,"o":108.32,"t":"2026-05-29T04:00:00Z","v":29028,"vw":108.097852},{"c":106.6958,"h":107.8151,"l":106.6,"n":192,"o":107.45,"t":"2026-06-01T04:00:00Z","v":9311,"vw":107.073764},{"c":106.4447,"h":106.81,"l":106.17,"n":153,"o":106.41,"t":"2026-06-02T04:00:00Z","v":8387,"vw":106.459023},{"c":106.2856,"h":106.7176,"l":106.17,"n":118,"o":106.29,"t":"2026-06-03T04:00:00Z","v":5480,"vw":106.462284},{"c":107.8631,"h":107.94,"l":107.22,"n":168,"o":107.22,"t":"2026-06-04T04:00:00Z","v":14631,"vw":107.776365},{"c":107.359,"h":108.19,"l":107.359,"n":200,"o":107.71,"t":"2026-06-05T04:00:00Z","v":18578,"vw":107.933853},{"c":106.7774,"h":107.51,"l":106.7055,"n":199,"o":107.51,"t":"2026-06-08T04:00:00Z","v":15467,"vw":107.067298},{"c":107.4944,"h":107.765,"l":106.58,"n":149,"o":107.75,"t":"2026-06-09T04:00:00Z","v":6410,"vw":107.260891},{"c":106.3449,"h":107.845,"l":106.3449,"n":199,"o":107.33,"t":"2026-06-10T04:00:00Z","v":23576,"vw":107.258736},{"c":107.331,"h":107.42,"l":106.32,"n":150,"o":106.74,"t":"2026-06-11T04:00:00Z","v":3612,"vw":106.901219},{"c":107.9057,"h":108.09,"l":107.679,"n":117,"o":107.925,"t":"2026-06-12T04:00:00Z","v":4349,"vw":107.877073},{"c":108.6378,"h":109.2,"l":108.49,"n":176,"o":108.49,"t":"2026-06-15T04:00:00Z","v":6823,"vw":108.910146},{"c":109.2773,"h":109.51,"l":108.33,"n":177,"o":108.89,"t":"2026-06-16T04:00:00Z","v":8691,"vw":109.181621},{"c":107.5177,"h":108.94,"l":107.29,"n":172,"o":108.62,"t":"2026-06-17T04:00:00Z","v":6902,"vw":108.064793},{"c":107.7479,"h":107.845,"l":107.595,"n":121,"o":107.68,"t":"2026-06-18T04:00:00Z","v":7149,"vw":107.655634},{"c":107.14,"h":107.63,"l":106.94,"n":160,"o":107.53,"t":"2026-06-22T04:00:00Z","v":8411,"vw":107.226872},{"c":107.2049,"h":107.42,"l":106.81,"n":130,"o":106.81,"t":"2026-06-23T04:00:00Z","v":7773,"vw":107.122599},{"c":107.0068,"h":107.5875,"l":106.7,"n":147,"o":106.7,"t":"2026-06-24T04:00:00Z","v":6331,"vw":107.20379},{"c":106.74,"h":107.83,"l":106.36,"n":387,"o":107.03,"t":"2026-06-25T04:00:00Z","v":39514,"vw":107.114292},{"c":107.5513,"h":108.1999,"l":107.035,"n":139,"o":107.28,"t":"2026-06-26T04:00:00Z","v":25933,"vw":107.430633},{"c":108.4317,"h":108.75,"l":108,"n":262,"o":108,"t":"2026-06-29T04:00:00Z","v":8924,"vw":108.308816},{"c":108.2567,"h":108.46,"l":107.78,"n":192,"o":108.41,"t":"2026-06-30T04:00:00Z","v":53671,"vw":108.064456},{"c":109.0823,"h":109.465,"l":108.96,"n":183,"o":108.97,"t":"2026-07-01T04:00:00Z","v":7369,"vw":109.123545},{"c":109.9473,"h":109.955,"l":109.225,"n":255,"o":109.42,"t":"2026-07-02T04:00:00Z","v":8657,"vw":109.644415},{"c":110.36,"h":110.43,"l":109.17,"n":632,"o":110.27,"t":"2026-07-06T04:00:00Z","v":59366,"vw":109.870717},{"c":110.79,"h":111.26,"l":110.4401,"n":198,"o":111.26,"t":"2026-07-07T04:00:00Z","v":48806,"vw":110.78562},{"c":109.16,"h":111.02,"l":109.16,"n":207,"o":110.35,"t":"2026-07-08T04:00:00Z","v":18929,"vw":109.643754},{"c":109.53,"h":109.53,"l":108.75,"n":239,"o":109.01,"t":"2026-07-09T04:00:00Z","v":17130,"vw":109.157632},{"c":110.0315,"h":110.16,"l":109.73,"n":166,"o":110.16,"t":"2026-07-10T04:00:00Z","v":9074,"vw":109.988607},{"c":110.0594,"h":110.61,"l":110.03,"n":231,"o":110.24,"t":"2026-07-13T04:00:00Z","v":13786,"vw":110.226348},{"c":109.8863,"h":111.6317,"l":109.579,"n":168,"o":109.89,"t":"2026-07-14T04:00:00Z","v":8023,"vw":110.012577},{"c":110.68,"h":110.8123,"l":110.06,"n":252,"o":110.06,"t":"2026-07-15T04:00:00Z","v":12152,"vw":110.632678},{"c":110.93,"h":111.6899,"l":110.575,"n":263,"o":111.04,"t":"2026-07-16T04:00:00Z","v":21478,"vw":111.128136},{"c":109.8306,"h":111.48,"l":109.715,"n":245,"o":110.19,"t":"2026-07-17T04:00:00Z","v":16209,"vw":110.280054},{"c":109.5,"h":110.28,"l":109.28,"n":228,"o":110.28,"t":"2026-07-20T04:00:00Z","v":13330,"vw":109.758088},{"c":109.3929,"h":110.27,"l":109.25,"n":182,"o":109.25,"t":"2026-07-21T04:00:00Z","v":13150,"vw":109.448327},{"c":109.2341,"h":109.93,"l":109.14,"n":161,"o":109.58,"t":"2026-07-22T04:00:00Z","v":8003,"vw":109.564749},{"c":107.7777,"h":108.01,"l":107.53,"n":294,"o":108.01,"t":"2026-07-23T04:00:00Z","v":18980,"vw":107.76072},{"c":108.4463,"h":108.76,"l":108.22,"n":177,"o":108.42,"t":"2026-07-24T04:00:00Z","v":12693,"vw":108.490813},{"c":109.1488,"h":109.97,"l":108.01,"n":175,"o":109,"t":"2026-07-27T04:00:00Z","v":11830,"vw":109.189132},{"c":110.31,"h":110.52,"l":109.76,"n":307,"o":109.76,"t":"2026-07-28T04:00:00Z","v":17178,"vw":110.283061},{"c":109.1905,"h":110.18,"l":109.18,"n":224,"o":110.18,"t":"2026-07-29T04:00:00Z","v":50796,"vw":110.015174},{"c":108.8163,"h":108.9799,"l":107.92,"n":250,"o":108.82,"t":"2026-07-30T04:00:00Z","v":47929,"vw":108.331685},{"c":110.49,"h":110.5939,"l":109.26,"n":185,"o":109.81,"t":"2026-07-31T04:00:00Z","v":10584,"vw":110.227453},{"c":111.83,"h":112.0199,"l":111.33,"n":347,"o":111.33,"t":"2026-08-03T04:00:00Z","v":14136,"vw":111.709894},{"c":112.4593,"h":112.5327,"l":111.14,"n":261,"o":111.46,"t":"2026-08-04T04:00:00Z","v":11957,"vw":111.591389},{"c":112.2092,"h":113.32,"l":111.9,"n":161,"o":113.32,"t":"2026-08-05T04:00:00Z","v":5490,"vw":112.254642},{"c":111.6594,"h":112.54,"l":111.5,"n":213,"o":112.54,"t":"2026-08-06T04:00:00Z","v":13771,"vw":111.842744},{"c":111.96,"h":112.189,"l":111.705,"n":192,"o":111.71,"t":"2026-08-07T04:00:00Z","v":8664,"vw":112.027065},{"c":112.76,"h":112.76,"l":111.99,"n":210,"o":112.04,"t":"2026-08-10T04:00:00Z","v":13662,"vw":112.368189},{"c":112.28,"h":112.73,"l":112.28,"n":175,"o":112.73,"t":"2026-08-11T04:00:00Z","v":5074,"vw":112.504881},{"c":112.0008,"h":113.11,"l":111.75,"n":213,"o":113,"t":"2026-08-12T04:00:00Z","v":11123,"vw":112.073933},{"c":112.69,"h":112.69,"l":112.178,"n":211,"o":112.57,"t":"2026-08-13T04:00:00Z","v":13366,"vw":112.488987},{"c":112.5439,"h":112.83,"l":112.505,"n":157,"o":112.69,"t":"2026-08-14T04:00:00Z","v":5607,"vw":112.613501},{"c":111.7,"h":112.51,"l":111.7,"n":196,"o":112.51,"t":"2026-08-17T04:00:00Z","v":14068,"vw":111.990419},{"c":111.94,"h":113.74,"l":111.815,"n":148,"o":112.05,"t":"2026-08-18T04:00:00Z","v":6102,"vw":112.163613},{"c":112.6763,"h":113.1,"l":112.5388,"n":224,"o":112.5388,"t":"2026-08-19T04:00:00Z","v":12957,"vw":112.816725},{"c":111.55,"h":112.4,"l":111.5,"n":257,"o":112.16,"t":"2026-08-20T04:00:00Z","v":28760,"vw":112.030184},{"c":112.32,"h":112.52,"l":112.1,"n":122,"o":112.305,"t":"2026-08-21T04:00:00Z","v":9863,"vw":112.357611},{"c":112.7866,"h":112.82,"l":112.16,"n":158,"o":112.16,"t":"2026-08-24T04:00:00Z","v":4411,"vw":112.49927},{"c":112.61,"h":112.8339,"l":112.6,"n":204,"o":112.62,"t":"2026-08-25T04:00:00Z","v":16928,"vw":112.676032},{"c":112.52,"h":112.75,"l":112.4038,"n":132,"o":112.75,"t":"2026-08-26T04:00:00Z","v":29051,"vw":112.600235},{"c":111.4724,"h":112,"l":111.44,"n":162,"o":112,"t":"2026-08-27T04:00:00Z","v":8770,"vw":111.750937},{"c":111.8266,"h":112.17,"l":111.455,"n":135,"o":111.61,"t":"2026-08-28T04:00:00Z","v":9544,"vw":111.794698},{"c":111.1516,"h":111.54,"l":111.001,"n":224,"o":111.54,"t":"2026-08-31T04:00:00Z","v":7722,"vw":111.192329},{"c":110.4662,"h":111,"l":110.035,"n":171,"o":110.8,"t":"2026-09-01T04:00:00Z","v":13073,"vw":110.755396},{"c":111.2484,"h":111.2835,"l":110.7,"n":181,"o":110.7,"t":"2026-09-02T04:00:00Z","v":5666,"vw":111.168362},{"c":112.1616,"h":112.3296,"l":111.55,"n":122,"o":111.92,"t":"2026-09-03T04:00:00Z","v":5774,"vw":112.09038},{"c":111.3922,"h":111.51,"l":111.21,"n":125,"o":111.3601,"t":"2026-09-04T04:00:00Z","v":4645,"vw":111.390866},{"c":110.5176,"h":111.21,"l":110.5176,"n":205,"o":111.21,"t":"2026-09-08T04:00:00Z","v":10102,"vw":110.961243},{"c":109.8478,"h":110.31,"l":109.7,"n":185,"o":110.31,"t":"2026-09-09T04:00:00Z","v":5968,"vw":109.951476},{"c":109.3331,"h":109.5296,"l":109.29,"n":110,"o":109.51,"t":"2026-09-10T04:00:00Z","v":5284,"vw":109.471985},{"c":110.1967,"h":110.3907,"l":110.02,"n":123,"o":110.06,"t":"2026-09-11T04:00:00Z","v":5478,"vw":110.098039},{"c":110.4153,"h":110.595,"l":110.15,"n":171,"o":110.48,"t":"2026-09-14T04:00:00Z","v":13411,"vw":110.340903},{"c":109.7862,"h":110.15,"l":109.53,"n":177,"o":110.15,"t":"2026-09-15T04:00:00Z","v":12254,"vw":109.911977},{"c":109.0788,"h":110.025,"l":108.745,"n":203,"o":109.9,"t":"2026-09-16T04:00:00Z","v":5625,"vw":109.472011},{"c":109.5992,"h":110.1961,"l":109.25,"n":123,"o":109.89,"t":"2026-09-17T04:00:00Z","v":4124,"vw":109.617586},{"c":109.2885,"h":109.59,"l":109.21,"n":105,"o":109.48,"t":"2026-09-18T04:00:00Z","v":6587,"vw":109.331994},{"c":110.2327,"h":110.545,"l":109.6,"n":195,"o":109.85,"t":"2026-09-21T04:00:00Z","v":9621,"vw":110.223746},{"c":109.9001,"h":110.47,"l":109.73,"n":130,"o":110.33,"t":"2026-09-22T04:00:00Z","v":9397,"vw":110.102016},{"c":108.6145,"h":109.4832,"l":108.56,"n":181,"o":109.39,"t":"2026-09-23T04:00:00Z","v":98658,"vw":108.904567},{"c":108.8172,"h":108.94,"l":108.44,"n":138,"o":108.69,"t":"2026-09-24T04:00:00Z","v":7333,"vw":108.769984},{"c":109.0195,"h":109.08,"l":108.315,"n":132,"o":108.315,"t":"2026-09-25T04:00:00Z","v":7129,"vw":108.826717},{"c":108.101,"h":108.79,"l":108.0401,"n":357,"o":108.79,"t":"2026-09-28T04:00:00Z","v":7670,"vw":108.150031},{"c":108.0289,"h":108.03,"l":107.5035,"n":180,"o":108,"t":"2026-09-29T04:00:00Z","v":12597,"vw":107.812447},{"c":107.07,"h":108.37,"l":107.07,"n":257,"o":108.37,"t":"2026-09-30T04:00:00Z","v":36057,"vw":108.053594},{"c":107.0068,"h":107.18,"l":106.55,"n":138,"o":107.18,"t":"2026-10-01T04:00:00Z","v":10548,"vw":106.757757},{"c":107.41,"h":107.73,"l":107.36,"n":144,"o":107.67,"t":"2026-10-02T04:00:00Z","v":6396,"vw":107.528327},{"c":108.1938,"h":108.2,"l":107.22,"n":169,"o":107.24,"t":"2026-10-05T04:00:00Z","v":4927,"vw":107.527378},{"c":108.78,"h":109.08,"l":108.36,"n":170,"o":108.36,"t":"2026-10-06T04:00:00Z","v":11628,"vw":108.80746},{"c":108.43,"h":108.58,"l":108.2164,"n":110,"o":108.23,"t":"2026-10-07T04:00:00Z","v":2588,"vw":108.426358},{"c":108.89,"h":109.005,"l":108.61,"n":114,"o":109,"t":"2026-10-08T04:00:00Z","v":13123,"vw":108.870849},{"c":109.71,"h":109.96,"l":109.25,"n":128,"o":109.25,"t":"2026-10-09T04:00:00Z","v":5670,"vw":109.637678},{"c":110.28,"h":110.5216,"l":110.28,"n":198,"o":110.31,"t":"2026-10-12T04:00:00Z","v":4989,"vw":110.422166},{"c":110.3437,"h":110.9117,"l":110.2,"n":185,"o":110.54,"t":"2026-10-13T04:00:00Z","v":18079,"vw":110.444377},{"c":110.0546,"h":110.0546,"l":109.679,"n":160,"o":110,"t":"2026-10-14T04:00:00Z","v":5631,"vw":109.9284},{"c":111.0207,"h":111.229,"l":110.59,"n":191,"o":110.59,"t":"2026-10-15T04:00:00Z","v":109292,"vw":110.956933},{"c":110.8483,"h":111.95,"l":110.45,"n":276,"o":111.73,"t":"2026-10-16T04:00:00Z","v":30277,"vw":111.10572},{"c":110.8578,"h":111.095,"l":110.66,"n":239,"o":110.96,"t":"2026-10-19T04:00:00Z","v":13637,"vw":110.934245},{"c":111.49,"h":111.91,"l":111.27,"n":139,"o":111.27,"t":"2026-10-20T04:00:00Z","v":14696,"vw":111.632489},{"c":111.43,"h":111.7595,"l":111.34,"n":146,"o":111.47,"t":"2026-10-21T04:00:00Z","v":9825,"vw":111.557224},{"c":111.29,"h":111.52,"l":110.95,"n":185,"o":110.95,"t":"2026-10-22T04:00:00Z","v":16841,"vw":111.14154}],"volatilityBars":[{"c":110.255,"h":110.459,"l":110.2285,"n":13,"o":110.33,"t":"2026-09-22T13:30:00Z","v":1749,"vw":110.310228},{"c":110.45,"h":110.47,"l":110.45,"n":2,"o":110.47,"t":"2026-09-22T13:45:00Z","v":739,"vw":110.463532},{"c":110.21,"h":110.21,"l":110.21,"n":1,"o":110.21,"t":"2026-09-22T14:15:00Z","v":108,"vw":110.21},{"c":110.21,"h":110.21,"l":110.21,"n":2,"o":110.21,"t":"2026-09-22T15:00:00Z","v":303,"vw":110.21},{"c":110,"h":110,"l":110,"n":2,"o":110,"t":"2026-09-22T15:45:00Z","v":116,"vw":110},{"c":109.995,"h":109.995,"l":109.995,"n":1,"o":109.995,"t":"2026-09-22T16:45:00Z","v":544,"vw":109.995},{"c":110.0165,"h":110.051,"l":109.8,"n":5,"o":110.051,"t":"2026-09-22T17:00:00Z","v":4601,"vw":110.008858},{"c":109.73,"h":110.0076,"l":109.73,"n":10,"o":110.0076,"t":"2026-09-22T17:45:00Z","v":730,"vw":109.864323},{"c":109.4832,"h":109.4832,"l":109.39,"n":14,"o":109.39,"t":"2026-09-23T13:30:00Z","v":403,"vw":109.435164},{"c":109.105,"h":109.105,"l":109.105,"n":1,"o":109.105,"t":"2026-09-23T14:00:00Z","v":150,"vw":109.105},{"c":109.2538,"h":109.3073,"l":109.2538,"n":3,"o":109.3073,"t":"2026-09-23T14:30:00Z","v":1042,"vw":109.297021},{"c":108.92,"h":108.92,"l":108.92,"n":2,"o":108.92,"t":"2026-09-23T15:45:00Z","v":86806,"vw":108.92},{"c":108.7659,"h":108.7659,"l":108.7659,"n":1,"o":108.7659,"t":"2026-09-23T17:45:00Z","v":500,"vw":108.7659},{"c":108.95,"h":108.95,"l":108.8399,"n":3,"o":108.94,"t":"2026-09-23T18:00:00Z","v":511,"vw":108.924325},{"c":108.83,"h":108.83,"l":108.83,"n":1,"o":108.83,"t":"2026-09-23T18:15:00Z","v":132,"vw":108.83},{"c":108.69,"h":108.69,"l":108.69,"n":1,"o":108.69,"t":"2026-09-23T18:45:00Z","v":460,"vw":108.69},{"c":108.7,"h":108.7,"l":108.7,"n":2,"o":108.7,"t":"2026-09-23T19:00:00Z","v":200,"vw":108.7},{"c":108.67,"h":108.68,"l":108.56,"n":33,"o":108.68,"t":"2026-09-23T19:45:00Z","v":7467,"vw":108.664886},{"c":108.69,"h":108.69,"l":108.69,"n":10,"o":108.69,"t":"2026-09-24T13:30:00Z","v":870,"vw":108.69},{"c":108.89,"h":108.89,"l":108.89,"n":1,"o":108.89,"t":"2026-09-24T14:15:00Z","v":500,"vw":108.89},{"c":108.685,"h":108.685,"l":108.685,"n":2,"o":108.685,"t":"2026-09-24T15:00:00Z","v":149,"vw":108.685},{"c":108.7299,"h":108.7299,"l":108.44,"n":5,"o":108.44,"t":"2026-09-24T15:15:00Z","v":980,"vw":108.514563},{"c":108.495,"h":108.495,"l":108.495,"n":1,"o":108.495,"t":"2026-09-24T15:30:00Z","v":142,"vw":108.495},{"c":108.5,"h":108.5,"l":108.5,"n":1,"o":108.5,"t":"2026-09-24T15:45:00Z","v":313,"vw":108.5},{"c":108.88,"h":108.9212,"l":108.85,"n":28,"o":108.85,"t":"2026-09-24T16:30:00Z","v":3016,"vw":108.873867},{"c":108.94,"h":108.94,"l":108.94,"n":1,"o":108.94,"t":"2026-09-24T16:45:00Z","v":121,"vw":108.94},{"c":108.895,"h":108.895,"l":108.895,"n":2,"o":108.895,"t":"2026-09-24T17:00:00Z","v":460,"vw":108.895},{"c":108.795,"h":108.795,"l":108.795,"n":1,"o":108.795,"t":"2026-09-24T18:00:00Z","v":111,"vw":108.795},{"c":108.315,"h":108.315,"l":108.315,"n":3,"o":108.315,"t":"2026-09-25T14:00:00Z","v":583,"vw":108.315},{"c":108.495,"h":108.495,"l":108.41,"n":4,"o":108.41,"t":"2026-09-25T14:45:00Z","v":579,"vw":108.454271},{"c":108.43,"h":108.43,"l":108.43,"n":3,"o":108.43,"t":"2026-09-25T15:00:00Z","v":186,"vw":108.43},{"c":108.975,"h":108.98,"l":108.8,"n":12,"o":108.8,"t":"2026-09-25T16:00:00Z","v":2566,"vw":108.963596},{"c":108.81,"h":108.81,"l":108.81,"n":2,"o":108.81,"t":"2026-09-25T16:45:00Z","v":111,"vw":108.81},{"c":108.88,"h":108.88,"l":108.88,"n":1,"o":108.88,"t":"2026-09-25T17:00:00Z","v":500,"vw":108.88},{"c":108.87,"h":108.87,"l":108.87,"n":1,"o":108.87,"t":"2026-09-25T17:30:00Z","v":115,"vw":108.87},{"c":108.7595,"h":108.845,"l":108.7595,"n":2,"o":108.845,"t":"2026-09-25T18:15:00Z","v":732,"vw":108.783094},{"c":109.07,"h":109.08,"l":109.07,"n":5,"o":109.08,"t":"2026-09-25T19:30:00Z","v":1040,"vw":109.076141},{"c":108.3624,"h":108.79,"l":108.3624,"n":15,"o":108.79,"t":"2026-09-28T13:30:00Z","v":354,"vw":108.593903},{"c":108.475,"h":108.475,"l":108.475,"n":3,"o":108.475,"t":"2026-09-28T14:30:00Z","v":239,"vw":108.475},{"c":108.1684,"h":108.1684,"l":108.1684,"n":2,"o":108.1684,"t":"2026-09-28T15:15:00Z","v":317,"vw":108.1684},{"c":108.05,"h":108.095,"l":108.0401,"n":46,"o":108.095,"t":"2026-09-28T16:00:00Z","v":4175,"vw":108.070285},{"c":108.235,"h":108.2747,"l":108.235,"n":4,"o":108.2747,"t":"2026-09-28T16:30:00Z","v":326,"vw":108.260513},{"c":108.17,"h":108.17,"l":108.17,"n":1,"o":108.17,"t":"2026-09-28T16:45:00Z","v":100,"vw":108.17},{"c":108.269,"h":108.269,"l":108.269,"n":1,"o":108.269,"t":"2026-09-28T19:30:00Z","v":100,"vw":108.269},{"c":108.1,"h":108.1,"l":108.1,"n":1,"o":108.1,"t":"2026-09-28T19:45:00Z","v":100,"vw":108.1},{"c":108,"h":108,"l":108,"n":30,"o":108,"t":"2026-09-29T13:30:00Z","v":4507,"vw":108},{"c":108,"h":108,"l":108,"n":2,"o":108,"t":"2026-09-29T14:00:00Z","v":305,"vw":108},{"c":107.78,"h":107.78,"l":107.78,"n":1,"o":107.78,"t":"2026-09-29T14:15:00Z","v":767,"vw":107.78},{"c":107.5035,"h":107.6812,"l":107.5035,"n":4,"o":107.6812,"t":"2026-09-29T14:30:00Z","v":353,"vw":107.579946},{"c":107.7149,"h":107.7149,"l":107.7149,"n":1,"o":107.7149,"t":"2026-09-29T14:45:00Z","v":117,"vw":107.7149},{"c":107.58,"h":107.58,"l":107.58,"n":1,"o":107.58,"t":"2026-09-29T15:00:00Z","v":220,"vw":107.58},{"c":107.53,"h":107.53,"l":107.53,"n":3,"o":107.53,"t":"2026-09-29T15:45:00Z","v":279,"vw":107.53},{"c":107.58,"h":107.59,"l":107.58,"n":10,"o":107.58,"t":"2026-09-29T16:00:00Z","v":1893,"vw":107.58197},{"c":107.8,"h":107.8,"l":107.61,"n":10,"o":107.61,"t":"2026-09-29T17:15:00Z","v":2715,"vw":107.721517},{"c":107.96,"h":107.96,"l":107.96,"n":2,"o":107.96,"t":"2026-09-29T18:15:00Z","v":152,"vw":107.96},{"c":108.03,"h":108.03,"l":108.03,"n":1,"o":108.03,"t":"2026-09-29T19:45:00Z","v":135,"vw":108.03},{"c":108.37,"h":108.37,"l":108.37,"n":4,"o":108.37,"t":"2026-09-30T13:30:00Z","v":290,"vw":108.37},{"c":108.195,"h":108.195,"l":108.195,"n":1,"o":108.195,"t":"2026-09-30T14:45:00Z","v":185,"vw":108.195},{"c":108.1599,"h":108.1599,"l":108.1599,"n":3,"o":108.1599,"t":"2026-09-30T15:00:00Z","v":284,"vw":108.1599},{"c":108.1086,"h":108.1086,"l":108.1086,"n":1,"o":108.1086,"t":"2026-09-30T15:15:00Z","v":110,"vw":108.1086},{"c":108.05,"h":108.12,"l":108.04,"n":95,"o":108.12,"t":"2026-09-30T16:15:00Z","v":30568,"vw":108.079296},{"c":108.03,"h":108.03,"l":108.0201,"n":18,"o":108.03,"t":"2026-09-30T17:00:00Z","v":2061,"vw":108.02827},{"c":107.78,"h":107.78,"l":107.78,"n":2,"o":107.78,"t":"2026-09-30T17:15:00Z","v":109,"vw":107.78},{"c":107.8762,"h":107.8762,"l":107.8762,"n":2,"o":107.8762,"t":"2026-09-30T17:30:00Z","v":425,"vw":107.8762},{"c":107.65,"h":107.65,"l":107.65,"n":2,"o":107.65,"t":"2026-09-30T18:30:00Z","v":123,"vw":107.65},{"c":107.63,"h":107.63,"l":107.63,"n":1,"o":107.63,"t":"2026-09-30T19:30:00Z","v":200,"vw":107.63},{"c":107.07,"h":107.2675,"l":107.07,"n":8,"o":107.2675,"t":"2026-09-30T19:45:00Z","v":868,"vw":107.155284},{"c":107.18,"h":107.18,"l":107.18,"n":17,"o":107.18,"t":"2026-10-01T13:30:00Z","v":271,"vw":107.18},{"c":106.71,"h":106.85,"l":106.71,"n":5,"o":106.85,"t":"2026-10-01T14:00:00Z","v":4180,"vw":106.758047},{"c":106.6,"h":106.6,"l":106.56,"n":4,"o":106.56,"t":"2026-10-01T14:15:00Z","v":386,"vw":106.573986},{"c":106.69,"h":106.69,"l":106.6188,"n":2,"o":106.6188,"t":"2026-10-01T14:30:00Z","v":2019,"vw":106.622326},{"c":106.55,"h":106.55,"l":106.55,"n":1,"o":106.55,"t":"2026-10-01T15:00:00Z","v":100,"vw":106.55},{"c":106.7899,"h":106.7899,"l":106.6,"n":3,"o":106.6,"t":"2026-10-01T15:15:00Z","v":1813,"vw":106.773355},{"c":106.9328,"h":106.9328,"l":106.9328,"n":2,"o":106.9328,"t":"2026-10-01T18:15:00Z","v":212,"vw":106.9328},{"c":107.08,"h":107.08,"l":106.99,"n":3,"o":106.99,"t":"2026-10-01T19:30:00Z","v":670,"vw":107.035},{"c":107.61,"h":107.73,"l":107.61,"n":10,"o":107.67,"t":"2026-10-02T14:30:00Z","v":1906,"vw":107.653137},{"c":107.36,"h":107.36,"l":107.36,"n":2,"o":107.36,"t":"2026-10-02T15:15:00Z","v":149,"vw":107.36},{"c":107.405,"h":107.405,"l":107.405,"n":1,"o":107.405,"t":"2026-10-02T15:45:00Z","v":183,"vw":107.405},{"c":107.5595,"h":107.5595,"l":107.5595,"n":3,"o":107.5595,"t":"2026-10-02T16:00:00Z","v":102,"vw":107.5595},{"c":107.4045,"h":107.4045,"l":107.4045,"n":1,"o":107.4045,"t":"2026-10-02T16:15:00Z","v":1000,"vw":107.4045},{"c":107.47,"h":107.55,"l":107.47,"n":2,"o":107.55,"t":"2026-10-02T17:15:00Z","v":668,"vw":107.525569},{"c":107.619,"h":107.619,"l":107.619,"n":1,"o":107.619,"t":"2026-10-02T18:00:00Z","v":100,"vw":107.619},{"c":107.4,"h":107.4,"l":107.4,"n":1,"o":107.4,"t":"2026-10-02T18:15:00Z","v":100,"vw":107.4},{"c":107.495,"h":107.495,"l":107.495,"n":3,"o":107.495,"t":"2026-10-02T18:30:00Z","v":160,"vw":107.495},{"c":107.485,"h":107.495,"l":107.485,"n":5,"o":107.495,"t":"2026-10-02T18:45:00Z","v":574,"vw":107.487761},{"c":107.495,"h":107.495,"l":107.495,"n":2,"o":107.495,"t":"2026-10-02T19:00:00Z","v":726,"vw":107.495},{"c":107.41,"h":107.41,"l":107.41,"n":5,"o":107.41,"t":"2026-10-02T19:45:00Z","v":164,"vw":107.41},{"c":107.5881,"h":107.5881,"l":107.22,"n":30,"o":107.24,"t":"2026-10-05T13:30:00Z","v":1335,"vw":107.299225},{"c":107.22,"h":107.22,"l":107.22,"n":3,"o":107.22,"t":"2026-10-05T13:45:00Z","v":758,"vw":107.22},{"c":107.69,"h":107.69,"l":107.69,"n":1,"o":107.69,"t":"2026-10-05T14:00:00Z","v":421,"vw":107.69},{"c":107.84,"h":107.84,"l":107.84,"n":1,"o":107.84,"t":"2026-10-05T14:15:00Z","v":300,"vw":107.84},{"c":107.71,"h":107.71,"l":107.71,"n":1,"o":107.71,"t":"2026-10-05T14:30:00Z","v":100,"vw":107.71},{"c":108.15,"h":108.15,"l":108.15,"n":1,"o":108.15,"t":"2026-10-05T16:00:00Z","v":118,"vw":108.15},{"c":108.2,"h":108.2,"l":108.2,"n":1,"o":108.2,"t":"2026-10-05T19:45:00Z","v":400,"vw":108.2},{"c":109.0656,"h":109.0656,"l":109.0656,"n":1,"o":109.0656,"t":"2026-10-05T20:15:00Z","v":100,"vw":109.0656},{"c":109,"h":109,"l":109,"n":2,"o":109,"t":"2026-10-06T11:00:00Z","v":375,"vw":109},{"c":108.4227,"h":108.4227,"l":108.36,"n":9,"o":108.36,"t":"2026-10-06T13:30:00Z","v":1035,"vw":108.413521},{"c":108.685,"h":108.8,"l":108.685,"n":2,"o":108.8,"t":"2026-10-06T13:45:00Z","v":470,"vw":108.709468},{"c":108.56,"h":108.56,"l":108.56,"n":4,"o":108.56,"t":"2026-10-06T14:15:00Z","v":1752,"vw":108.56},{"c":108.99,"h":108.99,"l":108.79,"n":4,"o":108.79,"t":"2026-10-06T14:45:00Z","v":275,"vw":108.905612},{"c":108.8582,"h":108.86,"l":108.8582,"n":2,"o":108.86,"t":"2026-10-06T15:00:00Z","v":406,"vw":108.8591},{"c":108.935,"h":108.935,"l":108.935,"n":1,"o":108.935,"t":"2026-10-06T15:15:00Z","v":149,"vw":108.935},{"c":108.99,"h":108.99,"l":108.99,"n":1,"o":108.99,"t":"2026-10-06T15:45:00Z","v":500,"vw":108.99},{"c":108.9029,"h":109.08,"l":108.9029,"n":3,"o":109.08,"t":"2026-10-06T16:15:00Z","v":1730,"vw":109.04374},{"c":108.902,"h":108.902,"l":108.902,"n":1,"o":108.902,"t":"2026-10-06T16:45:00Z","v":413,"vw":108.902},{"c":108.9499,"h":108.9499,"l":108.9499,"n":2,"o":108.9499,"t":"2026-10-06T18:15:00Z","v":946,"vw":108.9499},{"c":108.85,"h":108.85,"l":108.7301,"n":4,"o":108.7301,"t":"2026-10-06T18:30:00Z","v":1011,"vw":108.786267},{"c":108.9499,"h":108.9499,"l":108.9499,"n":1,"o":108.9499,"t":"2026-10-06T19:00:00Z","v":150,"vw":108.9499},{"c":108.9,"h":108.9,"l":108.9,"n":3,"o":108.9,"t":"2026-10-06T19:15:00Z","v":913,"vw":108.9},{"c":108.95,"h":108.95,"l":108.95,"n":1,"o":108.95,"t":"2026-10-06T19:30:00Z","v":100,"vw":108.95},{"c":108.78,"h":108.78,"l":108.78,"n":3,"o":108.78,"t":"2026-10-06T20:00:00Z","v":112,"vw":108.78},{"c":108.23,"h":108.23,"l":108.23,"n":2,"o":108.23,"t":"2026-10-07T13:30:00Z","v":455,"vw":108.23},{"c":108.2164,"h":108.2164,"l":108.2164,"n":1,"o":108.2164,"t":"2026-10-07T13:45:00Z","v":157,"vw":108.2164},{"c":108.5,"h":108.5,"l":108.5,"n":3,"o":108.5,"t":"2026-10-07T15:45:00Z","v":229,"vw":108.5},{"c":108.5301,"h":108.5301,"l":108.5301,"n":1,"o":108.5301,"t":"2026-10-07T17:00:00Z","v":808,"vw":108.5301},{"c":108.58,"h":108.58,"l":108.58,"n":1,"o":108.58,"t":"2026-10-07T18:15:00Z","v":151,"vw":108.58},{"c":108.43,"h":108.43,"l":108.43,"n":4,"o":108.43,"t":"2026-10-07T20:00:00Z","v":216,"vw":108.43},{"c":109,"h":109,"l":109,"n":6,"o":109,"t":"2026-10-08T13:30:00Z","v":219,"vw":109},{"c":108.61,"h":108.61,"l":108.61,"n":1,"o":108.61,"t":"2026-10-08T16:15:00Z","v":100,"vw":108.61},{"c":108.7897,"h":108.7897,"l":108.7897,"n":1,"o":108.7897,"t":"2026-10-08T17:30:00Z","v":300,"vw":108.7897},{"c":108.705,"h":108.705,"l":108.705,"n":1,"o":108.705,"t":"2026-10-08T17:45:00Z","v":478,"vw":108.705},{"c":108.74,"h":108.74,"l":108.74,"n":1,"o":108.74,"t":"2026-10-08T18:00:00Z","v":2684,"vw":108.74},{"c":108.919,"h":108.919,"l":108.919,"n":4,"o":108.919,"t":"2026-10-08T18:15:00Z","v":7926,"vw":108.919},{"c":109.005,"h":109.005,"l":109.005,"n":2,"o":109.005,"t":"2026-10-08T19:30:00Z","v":526,"vw":109.005},{"c":108.89,"h":108.89,"l":108.89,"n":4,"o":108.89,"t":"2026-10-08T20:00:00Z","v":103,"vw":108.89},{"c":109,"h":109,"l":109,"n":2,"o":109,"t":"2026-10-09T12:00:00Z","v":302,"vw":109},{"c":109.32,"h":109.32,"l":109.25,"n":12,"o":109.25,"t":"2026-10-09T13:30:00Z","v":1146,"vw":109.269317},{"c":109.67,"h":109.67,"l":109.67,"n":1,"o":109.67,"t":"2026-10-09T14:00:00Z","v":100,"vw":109.67},{"c":109.7799,"h":109.7799,"l":109.7799,"n":1,"o":109.7799,"t":"2026-10-09T15:00:00Z","v":789,"vw":109.7799},{"c":109.79,"h":109.79,"l":109.79,"n":2,"o":109.79,"t":"2026-10-09T16:00:00Z","v":133,"vw":109.79},{"c":109.9,"h":109.9,"l":109.9,"n":1,"o":109.9,"t":"2026-10-09T16:45:00Z","v":319,"vw":109.9},{"c":109.845,"h":109.88,"l":109.845,"n":2,"o":109.88,"t":"2026-10-09T17:00:00Z","v":215,"vw":109.862581},{"c":109.65,"h":109.65,"l":109.65,"n":1,"o":109.65,"t":"2026-10-09T17:30:00Z","v":1400,"vw":109.65},{"c":109.83,"h":109.83,"l":109.83,"n":1,"o":109.83,"t":"2026-10-09T18:00:00Z","v":100,"vw":109.83},{"c":109.96,"h":109.96,"l":109.96,"n":2,"o":109.96,"t":"2026-10-09T19:30:00Z","v":223,"vw":109.96},{"c":109.9388,"h":109.9388,"l":109.9388,"n":2,"o":109.9388,"t":"2026-10-09T19:45:00Z","v":110,"vw":109.9388},{"c":109.71,"h":109.71,"l":109.71,"n":1,"o":109.71,"t":"2026-10-09T20:00:00Z","v":101,"vw":109.71},{"c":110.31,"h":110.31,"l":110.31,"n":2,"o":110.31,"t":"2026-10-12T14:30:00Z","v":631,"vw":110.31},{"c":110.29,"h":110.29,"l":110.29,"n":1,"o":110.29,"t":"2026-10-12T14:45:00Z","v":185,"vw":110.29},{"c":110.5,"h":110.5216,"l":110.485,"n":15,"o":110.5216,"t":"2026-10-12T15:45:00Z","v":1071,"vw":110.501719},{"c":110.47,"h":110.5199,"l":110.44,"n":7,"o":110.5199,"t":"2026-10-12T16:15:00Z","v":1312,"vw":110.46439},{"c":110.3681,"h":110.3681,"l":110.3681,"n":1,"o":110.3681,"t":"2026-10-12T17:30:00Z","v":100,"vw":110.3681},{"c":110.3599,"h":110.3599,"l":110.3599,"n":4,"o":110.3599,"t":"2026-10-12T19:45:00Z","v":114,"vw":110.3599},{"c":110.28,"h":110.28,"l":110.28,"n":3,"o":110.28,"t":"2026-10-12T20:00:00Z","v":103,"vw":110.28},{"c":109.9,"h":109.9,"l":109.9,"n":1,"o":109.9,"t":"2026-10-12T20:45:00Z","v":109,"vw":109.9},{"c":110.5,"h":110.5,"l":110.5,"n":1,"o":110.5,"t":"2026-10-13T12:15:00Z","v":100,"vw":110.5},{"c":110.4772,"h":110.9117,"l":110.4772,"n":13,"o":110.54,"t":"2026-10-13T13:30:00Z","v":2989,"vw":110.686449},{"c":110.2051,"h":110.41,"l":110.2051,"n":10,"o":110.41,"t":"2026-10-13T14:00:00Z","v":1695,"vw":110.397178},{"c":110.52,"h":110.52,"l":110.52,"n":1,"o":110.52,"t":"2026-10-13T15:15:00Z","v":130,"vw":110.52},{"c":110.2296,"h":110.2296,"l":110.21,"n":3,"o":110.21,"t":"2026-10-13T16:15:00Z","v":514,"vw":110.219781},{"c":110.2,"h":110.305,"l":110.2,"n":5,"o":110.305,"t":"2026-10-13T17:00:00Z","v":1458,"vw":110.229391},{"c":110.4099,"h":110.4099,"l":110.24,"n":7,"o":110.24,"t":"2026-10-13T17:15:00Z","v":1152,"vw":110.374202},{"c":110.2,"h":110.2,"l":110.2,"n":2,"o":110.2,"t":"2026-10-13T17:30:00Z","v":564,"vw":110.2},{"c":110.449,"h":110.449,"l":110.449,"n":3,"o":110.449,"t":"2026-10-13T18:00:00Z","v":6340,"vw":110.449},{"c":110.42,"h":110.42,"l":110.42,"n":3,"o":110.42,"t":"2026-10-13T19:30:00Z","v":1065,"vw":110.42},{"c":110.36,"h":110.36,"l":110.36,"n":2,"o":110.36,"t":"2026-10-13T19:45:00Z","v":109,"vw":110.36},{"c":110.99,"h":110.99,"l":110.99,"n":1,"o":110.99,"t":"2026-10-13T21:30:00Z","v":310,"vw":110.99},{"c":110.009,"h":110.009,"l":110,"n":9,"o":110,"t":"2026-10-14T15:45:00Z","v":910,"vw":110.004062},{"c":110.05,"h":110.05,"l":110.045,"n":3,"o":110.045,"t":"2026-10-14T16:00:00Z","v":1040,"vw":110.0475},{"c":109.905,"h":109.905,"l":109.905,"n":1,"o":109.905,"t":"2026-10-14T16:30:00Z","v":334,"vw":109.905},{"c":109.679,"h":109.679,"l":109.679,"n":2,"o":109.679,"t":"2026-10-14T18:00:00Z","v":455,"vw":109.679},{"c":109.845,"h":109.845,"l":109.845,"n":1,"o":109.845,"t":"2026-10-14T18:15:00Z","v":140,"vw":109.845},{"c":109.91,"h":109.91,"l":109.9,"n":3,"o":109.9,"t":"2026-10-14T18:30:00Z","v":578,"vw":109.906},{"c":109.777,"h":109.777,"l":109.777,"n":2,"o":109.777,"t":"2026-10-14T18:45:00Z","v":101,"vw":109.777},{"c":109.91,"h":109.91,"l":109.91,"n":4,"o":109.91,"t":"2026-10-14T19:15:00Z","v":873,"vw":109.91},{"c":110.59,"h":110.59,"l":110.59,"n":2,"o":110.59,"t":"2026-10-15T13:30:00Z","v":275,"vw":110.59},{"c":110.8,"h":110.8,"l":110.8,"n":1,"o":110.8,"t":"2026-10-15T14:00:00Z","v":373,"vw":110.8},{"c":110.94,"h":110.94,"l":110.94,"n":1,"o":110.94,"t":"2026-10-15T14:30:00Z","v":96321,"vw":110.94},{"c":110.88,"h":110.88,"l":110.88,"n":4,"o":110.88,"t":"2026-10-15T14:45:00Z","v":152,"vw":110.88},{"c":111,"h":111,"l":111,"n":4,"o":111,"t":"2026-10-15T15:00:00Z","v":130,"vw":111},{"c":111.21,"h":111.229,"l":111.13,"n":22,"o":111.22,"t":"2026-10-15T15:15:00Z","v":7705,"vw":111.18001},{"c":110.96,"h":110.995,"l":110.96,"n":3,"o":110.995,"t":"2026-10-15T16:00:00Z","v":376,"vw":110.974},{"c":111.05,"h":111.05,"l":110.8757,"n":14,"o":110.8757,"t":"2026-10-15T16:15:00Z","v":1113,"vw":110.989923},{"c":110.935,"h":110.935,"l":110.935,"n":1,"o":110.935,"t":"2026-10-15T16:45:00Z","v":141,"vw":110.935},{"c":110.97,"h":110.97,"l":110.97,"n":1,"o":110.97,"t":"2026-10-15T18:45:00Z","v":100,"vw":110.97},{"c":111.14,"h":111.14,"l":111.14,"n":1,"o":111.14,"t":"2026-10-15T19:15:00Z","v":100,"vw":111.14},{"c":111.0658,"h":111.1,"l":111.0658,"n":2,"o":111.1,"t":"2026-10-15T19:30:00Z","v":630,"vw":111.071229},{"c":111.01,"h":111.01,"l":111,"n":2,"o":111,"t":"2026-10-15T19:45:00Z","v":200,"vw":111.005},{"c":112,"h":112,"l":112,"n":1,"o":112,"t":"2026-10-15T20:00:00Z","v":175,"vw":112},{"c":111.95,"h":111.95,"l":111.73,"n":11,"o":111.73,"t":"2026-10-16T13:30:00Z","v":555,"vw":111.777403},{"c":111.82,"h":111.82,"l":111.82,"n":1,"o":111.82,"t":"2026-10-16T13:45:00Z","v":312,"vw":111.82},{"c":111.55,"h":111.605,"l":111.55,"n":4,"o":111.59,"t":"2026-10-16T14:15:00Z","v":3496,"vw":111.585422},{"c":111.61,"h":111.61,"l":111.61,"n":5,"o":111.61,"t":"2026-10-16T14:30:00Z","v":226,"vw":111.61},{"c":111.755,"h":111.755,"l":111.67,"n":3,"o":111.67,"t":"2026-10-16T14:45:00Z","v":698,"vw":111.692879},{"c":111.76,"h":111.76,"l":111.76,"n":4,"o":111.76,"t":"2026-10-16T15:00:00Z","v":1805,"vw":111.76},{"c":111.545,"h":111.6,"l":111.545,"n":5,"o":111.6,"t":"2026-10-16T15:15:00Z","v":1700,"vw":111.583804},{"c":111.34,"h":111.51,"l":111.31,"n":14,"o":111.51,"t":"2026-10-16T15:30:00Z","v":1685,"vw":111.37251},{"c":111.299,"h":111.299,"l":111.299,"n":2,"o":111.299,"t":"2026-10-16T15:45:00Z","v":200,"vw":111.299},{"c":111.2,"h":111.2084,"l":111.2,"n":4,"o":111.2084,"t":"2026-10-16T16:00:00Z","v":971,"vw":111.204549},{"c":111.055,"h":111.12,"l":111.05,"n":5,"o":111.12,"t":"2026-10-16T16:30:00Z","v":870,"vw":111.088117},{"c":110.71,"h":111.08,"l":110.6801,"n":20,"o":110.9301,"t":"2026-10-16T17:00:00Z","v":8949,"vw":110.816435},{"c":110.72,"h":110.72,"l":110.72,"n":1,"o":110.72,"t":"2026-10-16T17:15:00Z","v":205,"vw":110.72},{"c":110.949,"h":110.949,"l":110.949,"n":2,"o":110.949,"t":"2026-10-16T17:30:00Z","v":464,"vw":110.949},{"c":110.82,"h":110.98,"l":110.82,"n":13,"o":110.945,"t":"2026-10-16T17:45:00Z","v":2076,"vw":110.965028},{"c":110.56,"h":110.56,"l":110.56,"n":1,"o":110.56,"t":"2026-10-16T18:00:00Z","v":900,"vw":110.56},{"c":110.555,"h":110.555,"l":110.555,"n":3,"o":110.555,"t":"2026-10-16T18:15:00Z","v":273,"vw":110.555},{"c":110.56,"h":110.73,"l":110.45,"n":17,"o":110.73,"t":"2026-10-16T18:45:00Z","v":2061,"vw":110.568426},{"c":110.59,"h":110.76,"l":110.5012,"n":10,"o":110.76,"t":"2026-10-16T19:00:00Z","v":603,"vw":110.568958},{"c":110.8199,"h":110.8199,"l":110.61,"n":3,"o":110.61,"t":"2026-10-16T19:30:00Z","v":368,"vw":110.70151},{"c":111,"h":111,"l":110.65,"n":8,"o":110.71,"t":"2026-10-16T19:45:00Z","v":489,"vw":110.748316},{"c":110.96,"h":110.96,"l":110.96,"n":11,"o":110.96,"t":"2026-10-19T13:30:00Z","v":246,"vw":110.96},{"c":110.66,"h":110.66,"l":110.66,"n":2,"o":110.66,"t":"2026-10-19T13:45:00Z","v":201,"vw":110.66},{"c":110.91,"h":110.91,"l":110.87,"n":19,"o":110.8999,"t":"2026-10-19T14:00:00Z","v":2384,"vw":110.877445},{"c":110.958,"h":111.059,"l":110.958,"n":4,"o":111.05,"t":"2026-10-19T15:15:00Z","v":650,"vw":111.034814},{"c":111.0476,"h":111.0476,"l":111.0476,"n":3,"o":111.0476,"t":"2026-10-19T15:30:00Z","v":406,"vw":111.0476},{"c":111.0695,"h":111.0695,"l":111.0285,"n":5,"o":111.0285,"t":"2026-10-19T15:45:00Z","v":2609,"vw":111.067917},{"c":110.892,"h":110.892,"l":110.85,"n":11,"o":110.85,"t":"2026-10-19T16:15:00Z","v":1435,"vw":110.859492},{"c":110.81,"h":110.9191,"l":110.7601,"n":10,"o":110.9191,"t":"2026-10-19T17:00:00Z","v":2369,"vw":110.849021},{"c":110.84,"h":110.84,"l":110.84,"n":1,"o":110.84,"t":"2026-10-19T17:15:00Z","v":100,"vw":110.84},{"c":110.935,"h":110.935,"l":110.935,"n":1,"o":110.935,"t":"2026-10-19T18:00:00Z","v":499,"vw":110.935},{"c":110.955,"h":110.955,"l":110.955,"n":3,"o":110.955,"t":"2026-10-19T18:15:00Z","v":138,"vw":110.955},{"c":111.0079,"h":111.0079,"l":111.0079,"n":1,"o":111.0079,"t":"2026-10-19T18:45:00Z","v":112,"vw":111.0079},{"c":111.095,"h":111.095,"l":111.095,"n":4,"o":111.095,"t":"2026-10-19T19:15:00Z","v":183,"vw":111.095},{"c":110.985,"h":110.985,"l":110.985,"n":1,"o":110.985,"t":"2026-10-19T19:30:00Z","v":180,"vw":110.985},{"c":111.27,"h":111.27,"l":111.27,"n":4,"o":111.27,"t":"2026-10-20T13:30:00Z","v":537,"vw":111.27},{"c":111.485,"h":111.485,"l":111.485,"n":1,"o":111.485,"t":"2026-10-20T13:45:00Z","v":282,"vw":111.485},{"c":111.5699,"h":111.5699,"l":111.5699,"n":1,"o":111.5699,"t":"2026-10-20T14:00:00Z","v":798,"vw":111.5699},{"c":111.91,"h":111.91,"l":111.775,"n":10,"o":111.9,"t":"2026-10-20T14:45:00Z","v":4841,"vw":111.860137},{"c":111.785,"h":111.785,"l":111.785,"n":2,"o":111.785,"t":"2026-10-20T15:00:00Z","v":358,"vw":111.785},{"c":111.55,"h":111.55,"l":111.55,"n":2,"o":111.55,"t":"2026-10-20T15:30:00Z","v":1877,"vw":111.55},{"c":111.48,"h":111.48,"l":111.48,"n":1,"o":111.48,"t":"2026-10-20T16:00:00Z","v":500,"vw":111.48},{"c":111.475,"h":111.59,"l":111.475,"n":5,"o":111.59,"t":"2026-10-20T16:45:00Z","v":485,"vw":111.551667},{"c":111.3501,"h":111.3501,"l":111.3501,"n":3,"o":111.3501,"t":"2026-10-20T17:00:00Z","v":219,"vw":111.3501},{"c":111.4743,"h":111.4743,"l":111.4743,"n":1,"o":111.4743,"t":"2026-10-20T17:15:00Z","v":157,"vw":111.4743},{"c":111.43,"h":111.535,"l":111.43,"n":2,"o":111.535,"t":"2026-10-20T17:45:00Z","v":1030,"vw":111.475874},{"c":111.43,"h":111.43,"l":111.43,"n":2,"o":111.43,"t":"2026-10-20T18:00:00Z","v":112,"vw":111.43},{"c":111.43,"h":111.5984,"l":111.43,"n":11,"o":111.5984,"t":"2026-10-20T18:30:00Z","v":1551,"vw":111.5193},{"c":111.5199,"h":111.5199,"l":111.5199,"n":2,"o":111.5199,"t":"2026-10-20T19:30:00Z","v":799,"vw":111.5199},{"c":111.36,"h":111.465,"l":111.36,"n":2,"o":111.465,"t":"2026-10-20T19:45:00Z","v":300,"vw":111.43},{"c":111.49,"h":111.49,"l":111.49,"n":1,"o":111.49,"t":"2026-10-20T20:00:00Z","v":100,"vw":111.49},{"c":111.6456,"h":111.6456,"l":111.47,"n":6,"o":111.47,"t":"2026-10-21T13:30:00Z","v":519,"vw":111.583543},{"c":111.345,"h":111.345,"l":111.345,"n":1,"o":111.345,"t":"2026-10-21T14:00:00Z","v":1000,"vw":111.345},{"c":111.34,"h":111.34,"l":111.34,"n":1,"o":111.34,"t":"2026-10-21T15:00:00Z","v":800,"vw":111.34},{"c":111.545,"h":111.545,"l":111.545,"n":1,"o":111.545,"t":"2026-10-21T16:15:00Z","v":895,"vw":111.545},{"c":111.645,"h":111.735,"l":111.645,"n":5,"o":111.735,"t":"2026-10-21T17:45:00Z","v":1300,"vw":111.672692},{"c":111.62,"h":111.7595,"l":111.62,"n":5,"o":111.759,"t":"2026-10-21T18:00:00Z","v":1001,"vw":111.745386},{"c":111.685,"h":111.685,"l":111.685,"n":2,"o":111.685,"t":"2026-10-21T18:30:00Z","v":248,"vw":111.685},{"c":111.69,"h":111.69,"l":111.685,"n":3,"o":111.685,"t":"2026-10-21T18:45:00Z","v":298,"vw":111.687897},{"c":111.61,"h":111.61,"l":111.535,"n":7,"o":111.535,"t":"2026-10-21T19:45:00Z","v":2172,"vw":111.556269},{"c":111.43,"h":111.43,"l":111.43,"n":2,"o":111.43,"t":"2026-10-21T20:00:00Z","v":137,"vw":111.43},{"c":110.95,"h":110.95,"l":110.95,"n":8,"o":110.95,"t":"2026-10-22T13:30:00Z","v":207,"vw":110.95},{"c":111.2,"h":111.2,"l":111.2,"n":1,"o":111.2,"t":"2026-10-22T14:15:00Z","v":499,"vw":111.2},{"c":111.1,"h":111.1,"l":111.1,"n":2,"o":111.1,"t":"2026-10-22T14:45:00Z","v":5406,"vw":111.1},{"c":111.0801,"h":111.106,"l":111.0801,"n":4,"o":111.106,"t":"2026-10-22T15:15:00Z","v":2251,"vw":111.097374},{"c":111.52,"h":111.52,"l":111.52,"n":3,"o":111.52,"t":"2026-10-22T16:00:00Z","v":456,"vw":111.52},{"c":111.485,"h":111.489,"l":111.485,"n":4,"o":111.489,"t":"2026-10-22T16:15:00Z","v":629,"vw":111.487143},{"c":111.08,"h":111.08,"l":111.08,"n":3,"o":111.08,"t":"2026-10-22T16:45:00Z","v":451,"vw":111.08},{"c":111.06,"h":111.06,"l":111.06,"n":1,"o":111.06,"t":"2026-10-22T18:00:00Z","v":3292,"vw":111.06},{"c":111.16,"h":111.16,"l":111.16,"n":2,"o":111.16,"t":"2026-10-22T18:15:00Z","v":450,"vw":111.16},{"c":111.2107,"h":111.269,"l":111.2107,"n":5,"o":111.269,"t":"2026-10-22T19:30:00Z","v":392,"vw":111.238845},{"c":111.43,"h":111.5099,"l":111.34,"n":8,"o":111.34,"t":"2026-10-22T19:45:00Z","v":720,"vw":111.429203},{"c":111.29,"h":111.29,"l":111.29,"n":3,"o":111.29,"t":"2026-10-22T20:00:00Z","v":113,"vw":111.29}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.9402640467572265,"strike":116.38943812971094,"iv":0.2082510552643315,"gamma":0.04900020618726206,"theta":-0.03920442844704869,"vega":0.09917396582118532,"rho":0.019560542060928488,"breakevenPct":5.426994497680078},{"delta":0.3,"premium":1.0437444671048033,"strike":114.85004426316158,"iv":0.18047122397433712,"gamma":0.06173211464803321,"theta":-0.038016670826470984,"vega":0.10845588699436391,"rho":0.02343809037999874,"breakevenPct":4.136749690238454},{"delta":0.35,"premium":1.1072777172652593,"strike":113.7151847817684,"iv":0.15529890651230122,"gamma":0.0777889486085093,"theta":-0.035825038687177194,"vega":0.11555477435969333,"rho":0.02723214037416299,"breakevenPct":3.1741059385691903},{"delta":0.4,"premium":1.1386488897434972,"strike":112.76891851709418,"iv":0.12873134185994536,"gamma":0.09563205235550257,"theta":-0.032226762379261684,"vega":0.11988973624084676,"rho":0.030987713733160924,"breakevenPct":2.352023907662558},{"delta":0.45,"premium":1.4292846532031018,"strike":112.28452557799483,"iv":0.13613121798701006,"gamma":0.09259964342277618,"theta":-0.03509980398296343,"vega":0.1227410679822585,"rho":0.03523568703743419,"breakevenPct":2.1779227524466904},{"delta":0.5,"premium":1.7066728967573026,"strike":111.76294911831711,"iv":0.13972450033165246,"gamma":0.09093260124230836,"theta":-0.036553326868467996,"vega":0.12417508002222756,"rho":0.03953898807856201,"breakevenPct":1.9585066179121184},{"delta":0.55,"premium":1.9652023419701772,"strike":111.18843924006627,"iv":0.1378988223710708,"gamma":0.09120925693334123,"theta":-0.035986062660284264,"vega":0.12359143542717668,"rho":0.04392105213642599,"breakevenPct":1.6745813478627374},{"delta":0.6,"premium":2.3232530120481925,"strike":110.59518072289157,"iv":0.1400932530120482,"gamma":0.08749469879518074,"theta":-0.03604289156626506,"vega":0.12052578313253012,"rho":0.04821738136528673,"breakevenPct":1.4632345538141331},{"delta":0.65,"premium":2.7314377682403435,"strike":109.99141630901288,"iv":0.14426351931330472,"gamma":0.08180557939914163,"theta":-0.03639570815450644,"vega":0.11620901287553648,"rho":0.052471441038185414,"breakevenPct":1.2874958012878126},{"delta":0.7,"premium":3.2679184549356215,"strike":109.27610872675251,"iv":0.14955679542203149,"gamma":0.07393719599427756,"theta":-0.03603805436337625,"vega":0.10862675250357655,"rho":0.05669069065638142,"breakevenPct":1.1268102989380124},{"delta":0.75,"premium":3.9363387978142073,"strike":108.4408014571949,"iv":0.15685646630236794,"gamma":0.06452513661202186,"theta":-0.035396721311475414,"vega":0.09932513661202186,"rho":0.060849335708332467,"breakevenPct":0.9768534953806246},{"delta":0.8,"premium":4.678021978021978,"strike":107.52747252747253,"iv":0.16170879120879122,"gamma":0.054963736263736254,"theta":-0.03344065934065934,"vega":0.08740109890109889,"rho":0.06495224485729222,"breakevenPct":0.8226206357215337},{"delta":0.85,"premium":5.649855907780979,"strike":106.38904899135447,"iv":0.1679985590778098,"gamma":0.04427925072046111,"theta":-0.030661383285302594,"vega":0.07291844380403459,"rho":0.06891174406005432,"breakevenPct":0.6729309903274673},{"delta":0.9,"premium":6.716512702078521,"strike":105.15704387990762,"iv":0.16821247113163973,"gamma":0.03311339491916859,"theta":-0.025953810623556586,"vega":0.05485981524249424,"rho":0.07280000814622989,"breakevenPct":0.5243567094852477}],"put":[{"delta":0.2,"premium":1.0854359048190072,"strike":104.41743619276028,"iv":0.29943857131589136,"gamma":0.02999707019372405,"theta":-0.04260957642212581,"vega":0.08739241684296176,"rho":-0.019481669402629215,"breakevenPct":7.150687134566204},{"delta":0.25,"premium":1.212366478226423,"strike":106.74732956452846,"iv":0.2515219610938565,"gamma":0.040525501450756014,"theta":-0.03978379509999582,"vega":0.09918158033267081,"rho":-0.024345835503987275,"breakevenPct":5.171207578127383},{"delta":0.3,"premium":1.334536043268595,"strike":108.34536043268595,"iv":0.21782882239129234,"gamma":0.051212786117748196,"theta":-0.03676122876081193,"vega":0.10842804500595035,"rho":-0.029209675595649503,"breakevenPct":3.8450674908640936},{"delta":0.35,"premium":1.4400646439850837,"strike":109.53419525313444,"iv":0.1908448848339919,"gamma":0.06239716158824715,"theta":-0.03328905634484687,"vega":0.11544331710571103,"rho":-0.0340748742481104,"breakevenPct":2.8716590806457374},{"delta":0.4,"premium":1.551820413973533,"strike":110.43897379413447,"iv":0.1701937062514238,"gamma":0.07278596267527172,"theta":-0.029878243885121024,"vega":0.12023132780921741,"rho":-0.03891274242778913,"breakevenPct":2.1590858296693898},{"delta":0.45,"premium":1.7092140846633361,"strike":111.1579042257689,"iv":0.15691632341261305,"gamma":0.0805404046870344,"theta":-0.02737093242656324,"vega":0.12329292353817507,"rho":-0.04363429863336762,"breakevenPct":1.6545151036880685},{"delta":0.5,"premium":1.9255058074966673,"strike":111.73468215332444,"iv":0.14991884162315205,"gamma":0.08469081243564097,"theta":-0.02581549925768431,"vega":0.12439366084079488,"rho":-0.048123246682864676,"breakevenPct":1.3305990243258448},{"delta":0.55,"premium":2.185532276330691,"strike":112.30577576443942,"iv":0.1452934314835787,"gamma":0.08641653454133635,"theta":-0.024121517553793884,"vega":0.12346285390713477,"rho":-0.052685806214905165,"breakevenPct":1.0510886080432102},{"delta":0.6,"premium":2.482814269535674,"strike":112.87202718006795,"iv":0.14268867497168744,"gamma":0.08607678369195923,"theta":-0.02230951302378256,"vega":0.12080147225368064,"rho":-0.05731107182466782,"breakevenPct":0.8094052380876341},{"delta":0.65,"premium":2.9018181818181823,"strike":113.5025974025974,"iv":0.1437083116883117,"gamma":0.0817781818181818,"theta":-0.02054298701298701,"vega":0.11552584415584415,"rho":-0.06190509331641506,"breakevenPct":0.6193016256813585},{"delta":0.7,"premium":3.377543604651162,"strike":114.17005813953489,"iv":0.14553808139534885,"gamma":0.07596744186046513,"theta":-0.018553779069767445,"vega":0.10874026162790698,"rho":-0.06649768132653787,"breakevenPct":0.4470172208790417},{"delta":0.75,"premium":3.9226017441860463,"strike":114.89680232558139,"iv":0.14655552325581395,"gamma":0.06899069767441861,"theta":-0.0157921511627907,"vega":0.09951061046511628,"rho":-0.07111544087542558,"breakevenPct":0.28376261892771804},{"delta":0.8,"premium":5.028330019880717,"strike":116.12524850894633,"iv":0.16144990059642148,"gamma":0.05518528827037772,"theta":-0.014298807157057647,"vega":0.08769642147117293,"rho":-0.07597155630268704,"breakevenPct":0.17349403444550013},{"delta":0.85,"premium":6.229999999999998,"strike":117.48,"iv":0.17036399999999996,"gamma":0.04384800000000001,"theta":-0.010579999999999997,"vega":0.073132,"rho":-0.08096535468427754,"breakevenPct":0.035942133165609}]},"raw":{"call":[{"delta":0.25,"premium":0.9402640467572265,"strike":116.38943812971094,"iv":0.2082510552643315,"gamma":0.04900020618726206,"theta":-0.03920442844704869,"vega":0.09917396582118532,"rho":0.019560542060928488,"breakevenPct":5.426994497680078},{"delta":0.3,"premium":1.0437444671048033,"strike":114.85004426316158,"iv":0.18047122397433712,"gamma":0.06173211464803321,"theta":-0.038016670826470984,"vega":0.10845588699436391,"rho":0.02343809037999874,"breakevenPct":4.136749690238454},{"delta":0.35,"premium":1.1072777172652593,"strike":113.7151847817684,"iv":0.15529890651230122,"gamma":0.0777889486085093,"theta":-0.035825038687177194,"vega":0.11555477435969333,"rho":0.02723214037416299,"breakevenPct":3.1741059385691903},{"delta":0.4,"premium":1.1386488897434972,"strike":112.76891851709418,"iv":0.12873134185994536,"gamma":0.09563205235550257,"theta":-0.032226762379261684,"vega":0.11988973624084676,"rho":0.030987713733160924,"breakevenPct":2.352023907662558},{"delta":0.45,"premium":1.4292846532031018,"strike":112.28452557799483,"iv":0.13613121798701006,"gamma":0.09259964342277618,"theta":-0.03509980398296343,"vega":0.1227410679822585,"rho":0.03523568703743419,"breakevenPct":2.1779227524466904},{"delta":0.5,"premium":1.7066728967573026,"strike":111.76294911831711,"iv":0.13972450033165246,"gamma":0.09093260124230836,"theta":-0.036553326868467996,"vega":0.12417508002222756,"rho":0.03953898807856201,"breakevenPct":1.9585066179121184},{"delta":0.55,"premium":1.9652023419701772,"strike":111.18843924006627,"iv":0.1378988223710708,"gamma":0.09120925693334123,"theta":-0.035986062660284264,"vega":0.12359143542717668,"rho":0.04392105213642599,"breakevenPct":1.6745813478627374},{"delta":0.6,"premium":2.3232530120481925,"strike":110.59518072289157,"iv":0.1400932530120482,"gamma":0.08749469879518074,"theta":-0.03604289156626506,"vega":0.12052578313253012,"rho":0.04821738136528673,"breakevenPct":1.4632345538141331},{"delta":0.65,"premium":2.7314377682403435,"strike":109.99141630901288,"iv":0.14426351931330472,"gamma":0.08180557939914163,"theta":-0.03639570815450644,"vega":0.11620901287553648,"rho":0.052471441038185414,"breakevenPct":1.2874958012878126},{"delta":0.7,"premium":3.2679184549356215,"strike":109.27610872675251,"iv":0.14955679542203149,"gamma":0.07393719599427756,"theta":-0.03603805436337625,"vega":0.10862675250357655,"rho":0.05669069065638142,"breakevenPct":1.1268102989380124},{"delta":0.75,"premium":3.9363387978142073,"strike":108.4408014571949,"iv":0.15685646630236794,"gamma":0.06452513661202186,"theta":-0.035396721311475414,"vega":0.09932513661202186,"rho":0.060849335708332467,"breakevenPct":0.9768534953806246},{"delta":0.8,"premium":4.678021978021978,"strike":107.52747252747253,"iv":0.16170879120879122,"gamma":0.054963736263736254,"theta":-0.03344065934065934,"vega":0.08740109890109889,"rho":0.06495224485729222,"breakevenPct":0.8226206357215337},{"delta":0.85,"premium":5.649855907780979,"strike":106.38904899135447,"iv":0.1679985590778098,"gamma":0.04427925072046111,"theta":-0.030661383285302594,"vega":0.07291844380403459,"rho":0.06891174406005432,"breakevenPct":0.6729309903274673},{"delta":0.9,"premium":6.716512702078521,"strike":105.15704387990762,"iv":0.16821247113163973,"gamma":0.03311339491916859,"theta":-0.025953810623556586,"vega":0.05485981524249424,"rho":0.07280000814622989,"breakevenPct":0.5243567094852477}],"put":[{"delta":0.2,"premium":1.0854359048190072,"strike":104.41743619276028,"iv":0.29943857131589136,"gamma":0.02999707019372405,"theta":-0.04260957642212581,"vega":0.08739241684296176,"rho":-0.019481669402629215,"breakevenPct":7.150687134566204},{"delta":0.25,"premium":1.212366478226423,"strike":106.74732956452846,"iv":0.2515219610938565,"gamma":0.040525501450756014,"theta":-0.03978379509999582,"vega":0.09918158033267081,"rho":-0.024345835503987275,"breakevenPct":5.171207578127383},{"delta":0.3,"premium":1.334536043268595,"strike":108.34536043268595,"iv":0.21782882239129234,"gamma":0.051212786117748196,"theta":-0.03676122876081193,"vega":0.10842804500595035,"rho":-0.029209675595649503,"breakevenPct":3.8450674908640936},{"delta":0.35,"premium":1.4400646439850837,"strike":109.53419525313444,"iv":0.1908448848339919,"gamma":0.06239716158824715,"theta":-0.03328905634484687,"vega":0.11544331710571103,"rho":-0.0340748742481104,"breakevenPct":2.8716590806457374},{"delta":0.4,"premium":1.551820413973533,"strike":110.43897379413447,"iv":0.1701937062514238,"gamma":0.07278596267527172,"theta":-0.029878243885121024,"vega":0.12023132780921741,"rho":-0.03891274242778913,"breakevenPct":2.1590858296693898},{"delta":0.45,"premium":1.7092140846633361,"strike":111.1579042257689,"iv":0.15691632341261305,"gamma":0.0805404046870344,"theta":-0.02737093242656324,"vega":0.12329292353817507,"rho":-0.04363429863336762,"breakevenPct":1.6545151036880685},{"delta":0.5,"premium":1.9255058074966673,"strike":111.73468215332444,"iv":0.14991884162315205,"gamma":0.08469081243564097,"theta":-0.02581549925768431,"vega":0.12439366084079488,"rho":-0.048123246682864676,"breakevenPct":1.3305990243258448},{"delta":0.55,"premium":2.185532276330691,"strike":112.30577576443942,"iv":0.1452934314835787,"gamma":0.08641653454133635,"theta":-0.024121517553793884,"vega":0.12346285390713477,"rho":-0.052685806214905165,"breakevenPct":1.0510886080432102},{"delta":0.6,"premium":2.482814269535674,"strike":112.87202718006795,"iv":0.14268867497168744,"gamma":0.08607678369195923,"theta":-0.02230951302378256,"vega":0.12080147225368064,"rho":-0.05731107182466782,"breakevenPct":0.8094052380876341},{"delta":0.65,"premium":2.9018181818181823,"strike":113.5025974025974,"iv":0.1437083116883117,"gamma":0.0817781818181818,"theta":-0.02054298701298701,"vega":0.11552584415584415,"rho":-0.06190509331641506,"breakevenPct":0.6193016256813585},{"delta":0.7,"premium":3.377543604651162,"strike":114.17005813953489,"iv":0.14553808139534885,"gamma":0.07596744186046513,"theta":-0.018553779069767445,"vega":0.10874026162790698,"rho":-0.06649768132653787,"breakevenPct":0.4470172208790417},{"delta":0.75,"premium":3.9226017441860463,"strike":114.89680232558139,"iv":0.14655552325581395,"gamma":0.06899069767441861,"theta":-0.0157921511627907,"vega":0.09951061046511628,"rho":-0.07111544087542558,"breakevenPct":0.28376261892771804},{"delta":0.8,"premium":5.028330019880717,"strike":116.12524850894633,"iv":0.16144990059642148,"gamma":0.05518528827037772,"theta":-0.014298807157057647,"vega":0.08769642147117293,"rho":-0.07597155630268704,"breakevenPct":0.17349403444550013},{"delta":0.85,"premium":6.229999999999998,"strike":117.48,"iv":0.17036399999999996,"gamma":0.04384800000000001,"theta":-0.010579999999999997,"vega":0.073132,"rho":-0.08096535468427754,"breakevenPct":0.035942133165609}]}},"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"}}