{"symbol":"XBOX","url":"https://intraalpha.com/companies/XBOX","capturedAt":"2026-10-23T00:39:43.243Z","state":"ready","quote":{"symbol":"XBOX","last_price":101.3,"prev_close":101.36,"regular_close":101.3,"change":-0.06,"change_pct":-0.0592,"regular_change":-0.06,"regular_change_pct":-0.0592,"extended_change":0,"extended_change_pct":0,"bid":76,"ask":101.4,"bid_size":100,"ask_size":4000,"volume":39248,"vwap":101.333588,"open":101.36,"high":101.4,"low":101.3,"close":101.3,"trade_count":459,"last_trade_at":"2026-10-23T00:00:08.156348738Z","last_quote_at":"2026-10-23T00:00:00.210352994Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:39:40.272994189-04:00","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":373300000,"net_expense_ratio":0.001449,"portfolio_turnover":null,"dividend_yield":-0.0016,"inception_date":"2026-03-17","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:39:42.704671+00:00"},"optionObservedAt":"2026-10-22T19:49:58.262Z","bars":[{"c":101.36,"h":101.36,"l":101.31,"n":5,"o":101.31,"t":"2026-10-16T13:30:00Z","v":1601,"vw":101.325625},{"c":101.37,"h":101.37,"l":101.37,"n":3,"o":101.37,"t":"2026-10-16T13:40:00Z","v":1000,"vw":101.37},{"c":101.37,"h":101.37,"l":101.37,"n":16,"o":101.37,"t":"2026-10-16T13:55:00Z","v":1320,"vw":101.37},{"c":101.39,"h":101.39,"l":101.38,"n":10,"o":101.38,"t":"2026-10-16T14:10:00Z","v":500,"vw":101.385833},{"c":101.38,"h":101.38,"l":101.38,"n":4,"o":101.38,"t":"2026-10-16T15:25:00Z","v":217,"vw":101.38},{"c":101.37,"h":101.37,"l":101.37,"n":13,"o":101.37,"t":"2026-10-16T16:15:00Z","v":1339,"vw":101.37},{"c":101.36,"h":101.36,"l":101.36,"n":20,"o":101.36,"t":"2026-10-16T17:20:00Z","v":2544,"vw":101.36},{"c":101.36,"h":101.36,"l":101.36,"n":2,"o":101.36,"t":"2026-10-16T17:25:00Z","v":500,"vw":101.36},{"c":101.36,"h":101.36,"l":101.36,"n":2,"o":101.36,"t":"2026-10-16T17:30:00Z","v":600,"vw":101.36},{"c":101.36,"h":101.36,"l":101.36,"n":1,"o":101.36,"t":"2026-10-16T17:35:00Z","v":130,"vw":101.36},{"c":101.36,"h":101.36,"l":101.36,"n":4,"o":101.36,"t":"2026-10-16T17:40:00Z","v":540,"vw":101.36},{"c":101.36,"h":101.36,"l":101.36,"n":2,"o":101.36,"t":"2026-10-16T17:45:00Z","v":600,"vw":101.36},{"c":101.36,"h":101.36,"l":101.36,"n":1,"o":101.36,"t":"2026-10-16T18:00:00Z","v":426,"vw":101.36},{"c":101.36,"h":101.36,"l":101.36,"n":2,"o":101.36,"t":"2026-10-16T18:05:00Z","v":482,"vw":101.36},{"c":101.36,"h":101.36,"l":101.36,"n":2,"o":101.36,"t":"2026-10-16T18:20:00Z","v":516,"vw":101.36},{"c":101.37,"h":101.37,"l":101.36,"n":19,"o":101.3676,"t":"2026-10-16T19:10:00Z","v":3648,"vw":101.367371},{"c":101.36,"h":101.365,"l":101.36,"n":5,"o":101.36,"t":"2026-10-16T19:40:00Z","v":1449,"vw":101.361388},{"c":101.35,"h":101.36,"l":101.35,"n":28,"o":101.36,"t":"2026-10-16T19:45:00Z","v":4901,"vw":101.353011},{"c":101.36,"h":101.36,"l":101.35,"n":15,"o":101.35,"t":"2026-10-16T19:50:00Z","v":2412,"vw":101.352083},{"c":101.31,"h":101.36,"l":101.3,"n":59,"o":101.36,"t":"2026-10-16T19:55:00Z","v":11805,"vw":101.32895},{"c":101.3,"h":101.3,"l":101.3,"n":4,"o":101.3,"t":"2026-10-16T20:00:00Z","v":18341,"vw":101.3},{"c":101.325,"h":101.325,"l":101.325,"n":4,"o":101.325,"t":"2026-10-19T13:30:00Z","v":1186,"vw":101.325},{"c":101.34,"h":101.34,"l":101.34,"n":4,"o":101.34,"t":"2026-10-19T14:00:00Z","v":151,"vw":101.34},{"c":101.36,"h":101.36,"l":101.36,"n":12,"o":101.36,"t":"2026-10-19T14:40:00Z","v":399,"vw":101.36},{"c":101.4,"h":101.4,"l":101.4,"n":1,"o":101.4,"t":"2026-10-19T15:00:00Z","v":2000,"vw":101.4},{"c":101.37,"h":101.37,"l":101.37,"n":4,"o":101.37,"t":"2026-10-19T15:35:00Z","v":1200,"vw":101.37},{"c":101.3703,"h":101.4,"l":101.37,"n":19,"o":101.37,"t":"2026-10-19T15:40:00Z","v":1384,"vw":101.378112},{"c":101.37,"h":101.37,"l":101.37,"n":8,"o":101.37,"t":"2026-10-19T15:45:00Z","v":392,"vw":101.37},{"c":101.37,"h":101.37,"l":101.37,"n":4,"o":101.37,"t":"2026-10-19T16:15:00Z","v":160,"vw":101.37},{"c":101.37,"h":101.37,"l":101.37,"n":1,"o":101.37,"t":"2026-10-19T16:30:00Z","v":200,"vw":101.37},{"c":101.38,"h":101.39,"l":101.38,"n":7,"o":101.39,"t":"2026-10-19T16:50:00Z","v":469,"vw":101.383103},{"c":101.37,"h":101.37,"l":101.37,"n":4,"o":101.37,"t":"2026-10-19T17:40:00Z","v":510,"vw":101.37},{"c":101.3792,"h":101.3792,"l":101.37,"n":9,"o":101.372,"t":"2026-10-19T19:40:00Z","v":2606,"vw":101.371822},{"c":101.37,"h":101.37,"l":101.37,"n":14,"o":101.37,"t":"2026-10-19T19:50:00Z","v":640,"vw":101.37},{"c":101.35,"h":101.39,"l":101.35,"n":91,"o":101.37,"t":"2026-10-19T19:55:00Z","v":6467,"vw":101.363373},{"c":101.34,"h":101.34,"l":101.34,"n":2,"o":101.34,"t":"2026-10-19T20:00:00Z","v":11470,"vw":101.34},{"c":101.34,"h":101.34,"l":101.34,"n":2,"o":101.34,"t":"2026-10-20T13:30:00Z","v":1184,"vw":101.34},{"c":101.37,"h":101.37,"l":101.37,"n":3,"o":101.37,"t":"2026-10-20T13:35:00Z","v":201,"vw":101.37},{"c":101.3701,"h":101.3701,"l":101.37,"n":2,"o":101.37,"t":"2026-10-20T14:20:00Z","v":1800,"vw":101.37005},{"c":101.37,"h":101.37,"l":101.37,"n":6,"o":101.37,"t":"2026-10-20T14:45:00Z","v":340,"vw":101.37},{"c":101.37,"h":101.37,"l":101.37,"n":2,"o":101.37,"t":"2026-10-20T15:10:00Z","v":600,"vw":101.37},{"c":101.3601,"h":101.3601,"l":101.36,"n":2,"o":101.36,"t":"2026-10-20T15:35:00Z","v":400,"vw":101.36005},{"c":101.375,"h":101.375,"l":101.375,"n":7,"o":101.375,"t":"2026-10-20T16:05:00Z","v":469,"vw":101.375},{"c":101.3788,"h":101.3788,"l":101.3788,"n":3,"o":101.3788,"t":"2026-10-20T16:35:00Z","v":371,"vw":101.3788},{"c":101.3701,"h":101.375,"l":101.37,"n":3,"o":101.375,"t":"2026-10-20T16:55:00Z","v":1640,"vw":101.373068},{"c":101.375,"h":101.375,"l":101.375,"n":1,"o":101.375,"t":"2026-10-20T17:40:00Z","v":100,"vw":101.375},{"c":101.375,"h":101.375,"l":101.3744,"n":3,"o":101.3744,"t":"2026-10-20T18:40:00Z","v":225,"vw":101.3747},{"c":101.3785,"h":101.3785,"l":101.375,"n":2,"o":101.375,"t":"2026-10-20T18:45:00Z","v":200,"vw":101.37675},{"c":101.38,"h":101.38,"l":101.34,"n":56,"o":101.38,"t":"2026-10-20T19:55:00Z","v":3548,"vw":101.371157},{"c":101.38,"h":101.38,"l":101.38,"n":3,"o":101.38,"t":"2026-10-20T20:00:00Z","v":1186,"vw":101.38},{"c":101.35,"h":101.35,"l":101.35,"n":7,"o":101.35,"t":"2026-10-21T12:15:00Z","v":700,"vw":101.35},{"c":101.34,"h":101.34,"l":101.34,"n":7,"o":101.34,"t":"2026-10-21T13:30:00Z","v":1222,"vw":101.34},{"c":101.37,"h":101.37,"l":101.37,"n":4,"o":101.37,"t":"2026-10-21T13:40:00Z","v":800,"vw":101.37},{"c":101.37,"h":101.37,"l":101.37,"n":12,"o":101.37,"t":"2026-10-21T13:45:00Z","v":1060,"vw":101.37},{"c":101.375,"h":101.375,"l":101.375,"n":2,"o":101.375,"t":"2026-10-21T14:05:00Z","v":110,"vw":101.375},{"c":101.38,"h":101.38,"l":101.37,"n":4,"o":101.37,"t":"2026-10-21T15:25:00Z","v":820,"vw":101.37125},{"c":101.37,"h":101.37,"l":101.37,"n":3,"o":101.37,"t":"2026-10-21T15:35:00Z","v":250,"vw":101.37},{"c":101.3788,"h":101.3788,"l":101.3788,"n":1,"o":101.3788,"t":"2026-10-21T15:50:00Z","v":250,"vw":101.3788},{"c":101.375,"h":101.375,"l":101.375,"n":1,"o":101.375,"t":"2026-10-21T16:00:00Z","v":100,"vw":101.375},{"c":101.37,"h":101.37,"l":101.37,"n":5,"o":101.37,"t":"2026-10-21T16:10:00Z","v":549,"vw":101.37},{"c":101.38,"h":101.38,"l":101.38,"n":2,"o":101.38,"t":"2026-10-21T16:15:00Z","v":101,"vw":101.38},{"c":101.37,"h":101.37,"l":101.37,"n":1,"o":101.37,"t":"2026-10-21T16:35:00Z","v":200,"vw":101.37},{"c":101.37,"h":101.37,"l":101.37,"n":10,"o":101.37,"t":"2026-10-21T16:50:00Z","v":300,"vw":101.37},{"c":101.37,"h":101.37,"l":101.37,"n":2,"o":101.37,"t":"2026-10-21T17:00:00Z","v":101,"vw":101.37},{"c":101.37,"h":101.37,"l":101.37,"n":1,"o":101.37,"t":"2026-10-21T17:10:00Z","v":134,"vw":101.37},{"c":101.38,"h":101.38,"l":101.38,"n":2,"o":101.38,"t":"2026-10-21T19:40:00Z","v":1000,"vw":101.38},{"c":101.38,"h":101.38,"l":101.38,"n":35,"o":101.38,"t":"2026-10-21T19:50:00Z","v":1108,"vw":101.38},{"c":101.38,"h":101.38,"l":101.37,"n":58,"o":101.38,"t":"2026-10-21T19:55:00Z","v":4683,"vw":101.377628},{"c":101.36,"h":101.36,"l":101.36,"n":1,"o":101.36,"t":"2026-10-21T20:00:00Z","v":2892,"vw":101.36},{"c":101.36,"h":101.36,"l":101.36,"n":4,"o":101.36,"t":"2026-10-22T13:30:00Z","v":1542,"vw":101.36},{"c":101.355,"h":101.355,"l":101.355,"n":1,"o":101.355,"t":"2026-10-22T14:15:00Z","v":267,"vw":101.355},{"c":101.355,"h":101.355,"l":101.355,"n":4,"o":101.355,"t":"2026-10-22T14:20:00Z","v":240,"vw":101.355},{"c":101.39,"h":101.39,"l":101.36,"n":19,"o":101.36,"t":"2026-10-22T15:10:00Z","v":3426,"vw":101.360993},{"c":101.3911,"h":101.3911,"l":101.39,"n":2,"o":101.39,"t":"2026-10-22T15:30:00Z","v":600,"vw":101.39055},{"c":101.38,"h":101.38,"l":101.38,"n":2,"o":101.38,"t":"2026-10-22T15:50:00Z","v":500,"vw":101.38},{"c":101.386,"h":101.386,"l":101.386,"n":2,"o":101.386,"t":"2026-10-22T16:20:00Z","v":201,"vw":101.386},{"c":101.4,"h":101.4,"l":101.39,"n":5,"o":101.39,"t":"2026-10-22T16:45:00Z","v":703,"vw":101.396683},{"c":101.39,"h":101.39,"l":101.39,"n":1,"o":101.39,"t":"2026-10-22T16:50:00Z","v":500,"vw":101.39},{"c":101.39,"h":101.39,"l":101.39,"n":3,"o":101.39,"t":"2026-10-22T18:25:00Z","v":363,"vw":101.39},{"c":101.38,"h":101.38,"l":101.38,"n":1,"o":101.38,"t":"2026-10-22T19:05:00Z","v":200,"vw":101.38},{"c":101.38,"h":101.38,"l":101.38,"n":4,"o":101.38,"t":"2026-10-22T19:10:00Z","v":600,"vw":101.38},{"c":101.38,"h":101.39,"l":101.37,"n":58,"o":101.37,"t":"2026-10-22T19:20:00Z","v":2797,"vw":101.381365},{"c":101.37,"h":101.37,"l":101.37,"n":2,"o":101.37,"t":"2026-10-22T19:25:00Z","v":300,"vw":101.37},{"c":101.36,"h":101.36,"l":101.36,"n":1,"o":101.36,"t":"2026-10-22T19:35:00Z","v":200,"vw":101.36},{"c":101.36,"h":101.36,"l":101.36,"n":2,"o":101.36,"t":"2026-10-22T19:40:00Z","v":842,"vw":101.36},{"c":101.35,"h":101.355,"l":101.35,"n":11,"o":101.3525,"t":"2026-10-22T19:45:00Z","v":1600,"vw":101.351834},{"c":101.385,"h":101.385,"l":101.37,"n":16,"o":101.37,"t":"2026-10-22T19:50:00Z","v":531,"vw":101.3775},{"c":101.345,"h":101.37,"l":101.34,"n":39,"o":101.37,"t":"2026-10-22T19:55:00Z","v":3916,"vw":101.3476},{"c":101.3,"h":101.3,"l":101.3,"n":3,"o":101.3,"t":"2026-10-22T20:00:00Z","v":14015,"vw":101.3}],"history":[{"c":98.92,"h":98.98,"l":98.92,"n":8,"o":98.98,"t":"2026-03-18T04:00:00Z","v":108,"vw":98.98},{"c":98.875,"h":98.875,"l":98.875,"n":4,"o":98.875,"t":"2026-03-19T04:00:00Z","v":22,"vw":98.875},{"c":98.94,"h":98.94,"l":98.94,"n":2,"o":98.94,"t":"2026-03-20T04:00:00Z","v":16,"vw":98.94},{"c":98.93,"h":99.03,"l":98.93,"n":7,"o":99.03,"t":"2026-03-23T04:00:00Z","v":3200817,"vw":98.98},{"c":98.98,"h":99.08,"l":98.88,"n":29,"o":98.88,"t":"2026-03-24T04:00:00Z","v":2124,"vw":99.038383},{"c":99.33,"h":99.34,"l":99,"n":66,"o":99.04,"t":"2026-03-25T04:00:00Z","v":8146,"vw":99.167364},{"c":98.7,"h":99.07,"l":98.7,"n":36,"o":99.07,"t":"2026-03-26T04:00:00Z","v":8376,"vw":98.736259},{"c":98.98,"h":99.07,"l":98.75,"n":304,"o":98.98,"t":"2026-03-27T04:00:00Z","v":23746,"vw":98.984727},{"c":99,"h":99.09,"l":98.99,"n":165,"o":99,"t":"2026-03-30T04:00:00Z","v":11303,"vw":99.012853},{"c":98.51,"h":99.235,"l":98.51,"n":205,"o":99.01,"t":"2026-03-31T04:00:00Z","v":46393,"vw":98.720612},{"c":99.02,"h":99.16,"l":99.02,"n":254,"o":99.02,"t":"2026-04-01T04:00:00Z","v":47959,"vw":99.065805},{"c":99.06,"h":99.2,"l":99.05,"n":109,"o":99.05,"t":"2026-04-02T04:00:00Z","v":32468,"vw":99.077822},{"c":99.05,"h":99.22,"l":99.05,"n":60,"o":99.21,"t":"2026-04-06T04:00:00Z","v":50901,"vw":99.068113},{"c":99.08,"h":99.19,"l":99.08,"n":188,"o":99.08,"t":"2026-04-07T04:00:00Z","v":26867,"vw":99.0947},{"c":99.14,"h":99.24,"l":99.09,"n":167,"o":99.24,"t":"2026-04-08T04:00:00Z","v":15285,"vw":99.124767},{"c":99.1,"h":99.25,"l":99.1,"n":233,"o":99.1,"t":"2026-04-09T04:00:00Z","v":27057,"vw":99.122005},{"c":99.28,"h":99.28,"l":99.11,"n":249,"o":99.14,"t":"2026-04-10T04:00:00Z","v":20699,"vw":99.201357},{"c":99.16,"h":99.29,"l":99.11,"n":445,"o":99.15,"t":"2026-04-13T04:00:00Z","v":39319,"vw":99.193993},{"c":99.06,"h":99.26,"l":99.06,"n":564,"o":99.25,"t":"2026-04-14T04:00:00Z","v":194883,"vw":99.119184},{"c":99.18,"h":99.2,"l":99.09,"n":560,"o":99.14,"t":"2026-04-15T04:00:00Z","v":115790,"vw":99.16883},{"c":99.21,"h":99.275,"l":99.18,"n":80,"o":99.19,"t":"2026-04-16T04:00:00Z","v":119188,"vw":99.211884},{"c":99.29,"h":99.3,"l":99.21,"n":157,"o":99.21,"t":"2026-04-17T04:00:00Z","v":36017,"vw":99.277297},{"c":99.23,"h":99.3,"l":99.23,"n":30,"o":99.3,"t":"2026-04-20T04:00:00Z","v":12416,"vw":99.235024},{"c":99.24,"h":99.34,"l":99.24,"n":204,"o":99.25,"t":"2026-04-21T04:00:00Z","v":24407,"vw":99.248461},{"c":99.29,"h":99.38,"l":99.29,"n":134,"o":99.36,"t":"2026-04-22T04:00:00Z","v":18703,"vw":99.360911},{"c":99.29,"h":99.39,"l":99.29,"n":130,"o":99.39,"t":"2026-04-23T04:00:00Z","v":20212,"vw":99.295076},{"c":99.32,"h":99.39,"l":99.32,"n":66,"o":99.39,"t":"2026-04-24T04:00:00Z","v":3294,"vw":99.344406},{"c":99.37,"h":99.41,"l":99.36,"n":106,"o":99.39,"t":"2026-04-27T04:00:00Z","v":2363,"vw":99.379176},{"c":99.35,"h":99.36,"l":99.34,"n":62,"o":99.36,"t":"2026-04-28T04:00:00Z","v":557817,"vw":99.359834},{"c":99.35,"h":99.37,"l":99.35,"n":49,"o":99.35,"t":"2026-04-29T04:00:00Z","v":6860,"vw":99.35065},{"c":99.34,"h":99.41,"l":99.34,"n":272,"o":99.41,"t":"2026-04-30T04:00:00Z","v":61397,"vw":99.352872},{"c":99.38,"h":99.4,"l":99.38,"n":132,"o":99.39,"t":"2026-05-01T04:00:00Z","v":11219,"vw":99.387598},{"c":99.37,"h":99.41,"l":99.37,"n":76,"o":99.38,"t":"2026-05-04T04:00:00Z","v":21778,"vw":99.374885},{"c":99.42,"h":99.42,"l":99.4,"n":32,"o":99.4,"t":"2026-05-05T04:00:00Z","v":5773,"vw":99.412962},{"c":99.42,"h":99.43,"l":99.41,"n":47,"o":99.43,"t":"2026-05-06T04:00:00Z","v":8374,"vw":99.415699},{"c":99.4275,"h":99.44,"l":99.42,"n":78,"o":99.42,"t":"2026-05-07T04:00:00Z","v":4190,"vw":99.427919},{"c":99.45,"h":99.54,"l":99.45,"n":129,"o":99.54,"t":"2026-05-08T04:00:00Z","v":35718,"vw":99.455293},{"c":99.46,"h":99.55,"l":99.44,"n":74,"o":99.48,"t":"2026-05-11T04:00:00Z","v":14462,"vw":99.465778},{"c":99.44,"h":99.49,"l":99.44,"n":86,"o":99.47,"t":"2026-05-12T04:00:00Z","v":22093,"vw":99.451958},{"c":99.5,"h":99.5,"l":99.46,"n":185,"o":99.48,"t":"2026-05-13T04:00:00Z","v":7622,"vw":99.477465},{"c":99.5276,"h":99.58,"l":99.45,"n":69,"o":99.58,"t":"2026-05-14T04:00:00Z","v":13482,"vw":99.474319},{"c":99.65,"h":99.69,"l":99.53,"n":84,"o":99.54,"t":"2026-05-15T04:00:00Z","v":9241,"vw":99.568792},{"c":99.5302,"h":99.58,"l":99.5302,"n":65,"o":99.58,"t":"2026-05-18T04:00:00Z","v":8763,"vw":99.542284},{"c":99.53,"h":99.55,"l":99.53,"n":120,"o":99.55,"t":"2026-05-19T04:00:00Z","v":32736,"vw":99.54648},{"c":99.5739,"h":99.5739,"l":99.54,"n":47,"o":99.54,"t":"2026-05-20T04:00:00Z","v":9218,"vw":99.561679},{"c":99.56,"h":99.6084,"l":99.54,"n":66,"o":99.6084,"t":"2026-05-21T04:00:00Z","v":9424,"vw":99.566894},{"c":99.58,"h":99.69,"l":99.58,"n":121,"o":99.65,"t":"2026-05-22T04:00:00Z","v":20061,"vw":99.594914},{"c":99.58,"h":99.61,"l":99.58,"n":56,"o":99.61,"t":"2026-05-26T04:00:00Z","v":35474,"vw":99.58531},{"c":99.59,"h":99.63,"l":99.59,"n":68,"o":99.63,"t":"2026-05-27T04:00:00Z","v":14126,"vw":99.603784},{"c":99.61,"h":99.64,"l":99.61,"n":53,"o":99.63,"t":"2026-05-28T04:00:00Z","v":6782,"vw":99.626645},{"c":99.66,"h":99.68,"l":99.63,"n":157,"o":99.66,"t":"2026-05-29T04:00:00Z","v":24197,"vw":99.652503},{"c":99.67,"h":99.67,"l":99.6,"n":304,"o":99.67,"t":"2026-06-01T04:00:00Z","v":83188,"vw":99.633486},{"c":99.61,"h":99.692,"l":99.39,"n":253,"o":99.67,"t":"2026-06-02T04:00:00Z","v":23577,"vw":99.64235},{"c":99.53,"h":99.7,"l":99.43,"n":3306,"o":99.69,"t":"2026-06-03T04:00:00Z","v":553615,"vw":99.58174},{"c":99.5,"h":99.67,"l":99.5,"n":308,"o":99.67,"t":"2026-06-04T04:00:00Z","v":48319,"vw":99.615316},{"c":99.65,"h":99.7056,"l":99.59,"n":360,"o":99.7056,"t":"2026-06-05T04:00:00Z","v":122768,"vw":99.661365},{"c":99.67,"h":99.695,"l":99.66,"n":151,"o":99.66,"t":"2026-06-08T04:00:00Z","v":119544,"vw":99.678466},{"c":99.72,"h":99.73,"l":99.71,"n":93,"o":99.72,"t":"2026-06-09T04:00:00Z","v":68094,"vw":99.724388},{"c":99.72,"h":100.06,"l":99.64,"n":80,"o":100.06,"t":"2026-06-10T04:00:00Z","v":21301,"vw":99.726419},{"c":99.745,"h":99.8,"l":99.65,"n":234,"o":99.8,"t":"2026-06-11T04:00:00Z","v":118168,"vw":99.736127},{"c":99.76,"h":99.91,"l":99.76,"n":126,"o":99.91,"t":"2026-06-12T04:00:00Z","v":28820,"vw":99.768535},{"c":99.78,"h":99.79,"l":99.77,"n":110,"o":99.79,"t":"2026-06-15T04:00:00Z","v":2507,"vw":99.776811},{"c":99.78,"h":99.82,"l":99.78,"n":132,"o":99.82,"t":"2026-06-16T04:00:00Z","v":25319,"vw":99.784726},{"c":99.79,"h":99.86,"l":99.71,"n":304,"o":99.86,"t":"2026-06-17T04:00:00Z","v":105371,"vw":99.80347},{"c":99.94,"h":99.95,"l":99.82,"n":333,"o":99.88,"t":"2026-06-18T04:00:00Z","v":16433,"vw":99.916335},{"c":99.84,"h":100.1,"l":99.84,"n":82,"o":100.08,"t":"2026-06-22T04:00:00Z","v":8704,"vw":99.982403},{"c":99.9999,"h":100.18,"l":99.9999,"n":63,"o":100.18,"t":"2026-06-23T04:00:00Z","v":6431,"vw":100.086},{"c":100.0148,"h":100.2,"l":100.01,"n":82,"o":100.18,"t":"2026-06-24T04:00:00Z","v":10466,"vw":100.112127},{"c":99.88,"h":100.3,"l":99.88,"n":786,"o":100.21,"t":"2026-06-25T04:00:00Z","v":187578,"vw":99.971074},{"c":99.91,"h":100.27,"l":99.91,"n":496,"o":100,"t":"2026-06-26T04:00:00Z","v":138437,"vw":100.010905},{"c":99.96,"h":100.14,"l":99.96,"n":313,"o":99.99,"t":"2026-06-29T04:00:00Z","v":82125,"vw":100.045788},{"c":100.065,"h":100.08,"l":100.045,"n":299,"o":100.045,"t":"2026-06-30T04:00:00Z","v":16049,"vw":100.061965},{"c":100.08,"h":100.34,"l":100,"n":425,"o":100.11,"t":"2026-07-01T04:00:00Z","v":88625,"vw":100.131561},{"c":100.11,"h":100.19,"l":100.11,"n":828,"o":100.17,"t":"2026-07-02T04:00:00Z","v":129981,"vw":100.135956},{"c":100.09,"h":100.32,"l":100.08,"n":166,"o":100.3,"t":"2026-07-06T04:00:00Z","v":14895,"vw":100.203965},{"c":100.13,"h":100.15,"l":100.13,"n":92,"o":100.15,"t":"2026-07-07T04:00:00Z","v":4967,"vw":100.136649},{"c":100.15,"h":100.16,"l":100.14,"n":89,"o":100.16,"t":"2026-07-08T04:00:00Z","v":12262,"vw":100.143139},{"c":100.15,"h":100.3,"l":100.15,"n":197,"o":100.17,"t":"2026-07-09T04:00:00Z","v":65516,"vw":100.169921},{"c":100.19,"h":100.36,"l":100.19,"n":214,"o":100.21,"t":"2026-07-10T04:00:00Z","v":29676,"vw":100.25534},{"c":100.2,"h":100.63,"l":100.2,"n":261,"o":100.49,"t":"2026-07-13T04:00:00Z","v":37836,"vw":100.419617},{"c":100.23,"h":100.35,"l":100.22,"n":120,"o":100.35,"t":"2026-07-14T04:00:00Z","v":2972,"vw":100.270834},{"c":100.245,"h":100.28,"l":100.235,"n":74,"o":100.24,"t":"2026-07-15T04:00:00Z","v":7222,"vw":100.247545},{"c":100.24,"h":100.47,"l":100.24,"n":145,"o":100.34,"t":"2026-07-16T04:00:00Z","v":11493,"vw":100.299344},{"c":100.26,"h":100.28,"l":100.25,"n":240,"o":100.28,"t":"2026-07-17T04:00:00Z","v":101602,"vw":100.260242},{"c":100.26,"h":100.31,"l":100.26,"n":249,"o":100.29,"t":"2026-07-20T04:00:00Z","v":57390,"vw":100.271054},{"c":100.4,"h":100.4,"l":100.27,"n":256,"o":100.29,"t":"2026-07-21T04:00:00Z","v":1126911,"vw":100.366034},{"c":100.38,"h":100.42,"l":100.36,"n":310,"o":100.37,"t":"2026-07-22T04:00:00Z","v":36005,"vw":100.398141},{"c":100.33,"h":100.443,"l":100.31,"n":582,"o":100.34,"t":"2026-07-23T04:00:00Z","v":166319,"vw":100.34088},{"c":100.37,"h":100.41,"l":100.37,"n":109,"o":100.39,"t":"2026-07-24T04:00:00Z","v":2721,"vw":100.375793},{"c":100.39,"h":100.58,"l":100.38,"n":349,"o":100.48,"t":"2026-07-27T04:00:00Z","v":74807,"vw":100.481566},{"c":100.4,"h":100.5,"l":100.39,"n":343,"o":100.39,"t":"2026-07-28T04:00:00Z","v":36070,"vw":100.41709},{"c":100.01,"h":100.42,"l":100.01,"n":372,"o":100.41,"t":"2026-07-29T04:00:00Z","v":50028,"vw":100.38294},{"c":100.42,"h":100.57,"l":100.41,"n":630,"o":100.43,"t":"2026-07-30T04:00:00Z","v":109782,"vw":100.444927},{"c":100.44,"h":100.59,"l":100.44,"n":374,"o":100.59,"t":"2026-07-31T04:00:00Z","v":58440,"vw":100.482178},{"c":100.72,"h":100.84,"l":100.26,"n":956,"o":100.61,"t":"2026-08-03T04:00:00Z","v":65870,"vw":100.653878},{"c":100.53,"h":100.69,"l":100.48,"n":847,"o":100.58,"t":"2026-08-04T04:00:00Z","v":125876,"vw":100.608758},{"c":100.47,"h":100.6299,"l":100.47,"n":247,"o":100.49,"t":"2026-08-05T04:00:00Z","v":61054,"vw":100.499062},{"c":100.49,"h":100.6,"l":100.49,"n":347,"o":100.5,"t":"2026-08-06T04:00:00Z","v":51414,"vw":100.504105},{"c":100.52,"h":100.55,"l":100.5,"n":307,"o":100.53,"t":"2026-08-07T04:00:00Z","v":52500,"vw":100.517523},{"c":100.53,"h":100.55,"l":100.52,"n":336,"o":100.55,"t":"2026-08-10T04:00:00Z","v":59265,"vw":100.527198},{"c":100.53,"h":100.58,"l":100.52,"n":419,"o":100.56,"t":"2026-08-11T04:00:00Z","v":56517,"vw":100.538884},{"c":100.53,"h":100.66,"l":100.52,"n":522,"o":100.645,"t":"2026-08-12T04:00:00Z","v":62557,"vw":100.547741},{"c":100.57,"h":100.61,"l":100.54,"n":674,"o":100.61,"t":"2026-08-13T04:00:00Z","v":71104,"vw":100.564652},{"c":100.58,"h":100.64,"l":100.58,"n":445,"o":100.61,"t":"2026-08-14T04:00:00Z","v":41679,"vw":100.612846},{"c":100.58,"h":100.6549,"l":100.58,"n":253,"o":100.62,"t":"2026-08-17T04:00:00Z","v":80273,"vw":100.597895},{"c":100.59,"h":100.66,"l":100.59,"n":467,"o":100.63,"t":"2026-08-18T04:00:00Z","v":61915,"vw":100.622686},{"c":100.64,"h":100.68,"l":100.64,"n":606,"o":100.65,"t":"2026-08-19T04:00:00Z","v":57482,"vw":100.655825},{"c":100.62,"h":100.7,"l":100.62,"n":390,"o":100.69,"t":"2026-08-20T04:00:00Z","v":37690,"vw":100.668002},{"c":100.7,"h":100.77,"l":100.7,"n":130,"o":100.77,"t":"2026-08-21T04:00:00Z","v":2626,"vw":100.743018},{"c":100.8,"h":100.81,"l":100.7,"n":338,"o":100.7,"t":"2026-08-24T04:00:00Z","v":76559,"vw":100.785813},{"c":100.82,"h":100.83,"l":100.71,"n":208,"o":100.81,"t":"2026-08-25T04:00:00Z","v":31043,"vw":100.816129},{"c":100.7,"h":100.8307,"l":100.7,"n":166,"o":100.83,"t":"2026-08-26T04:00:00Z","v":32960,"vw":100.782782},{"c":100.74,"h":100.85,"l":100.73,"n":238,"o":100.77,"t":"2026-08-27T04:00:00Z","v":28810,"vw":100.777725},{"c":100.79,"h":100.87,"l":100.79,"n":392,"o":100.86,"t":"2026-08-28T04:00:00Z","v":15199,"vw":100.846955},{"c":100.77,"h":100.84,"l":100.77,"n":170,"o":100.83,"t":"2026-08-31T04:00:00Z","v":23416,"vw":100.797234},{"c":100.78,"h":100.84,"l":100.78,"n":253,"o":100.81,"t":"2026-09-01T04:00:00Z","v":70736,"vw":100.800452},{"c":100.81,"h":100.97,"l":100.81,"n":87,"o":100.97,"t":"2026-09-02T04:00:00Z","v":6730,"vw":100.884326},{"c":100.85,"h":100.9,"l":100.85,"n":253,"o":100.88,"t":"2026-09-03T04:00:00Z","v":56387,"vw":100.883707},{"c":100.84,"h":100.9,"l":100.84,"n":346,"o":100.89,"t":"2026-09-04T04:00:00Z","v":51715,"vw":100.870056},{"c":100.85,"h":100.9,"l":100.85,"n":216,"o":100.88,"t":"2026-09-08T04:00:00Z","v":26933,"vw":100.866046},{"c":100.86,"h":100.91,"l":100.86,"n":143,"o":100.88,"t":"2026-09-09T04:00:00Z","v":20891,"vw":100.876887},{"c":100.89,"h":100.93,"l":100.87,"n":190,"o":100.9,"t":"2026-09-10T04:00:00Z","v":27401,"vw":100.899715},{"c":100.94,"h":100.96,"l":100.94,"n":155,"o":100.95,"t":"2026-09-11T04:00:00Z","v":25072,"vw":100.95643},{"c":100.96,"h":101.01,"l":100.91,"n":240,"o":100.91,"t":"2026-09-14T04:00:00Z","v":21599,"vw":100.975888},{"c":100.97,"h":101.03,"l":100.9635,"n":142,"o":101.03,"t":"2026-09-15T04:00:00Z","v":7685,"vw":100.993398},{"c":100.98,"h":101.05,"l":100.98,"n":127,"o":101,"t":"2026-09-16T04:00:00Z","v":12986,"vw":101.021609},{"c":100.99,"h":101.0558,"l":100.99,"n":132,"o":100.99,"t":"2026-09-17T04:00:00Z","v":15067,"vw":101.004678},{"c":100.86,"h":101.16,"l":100.8,"n":424,"o":101.11,"t":"2026-09-18T04:00:00Z","v":911921,"vw":101.108346},{"c":101.03,"h":101.05,"l":101.03,"n":229,"o":101.04,"t":"2026-09-21T04:00:00Z","v":24470,"vw":101.032564},{"c":101.04,"h":101.13,"l":101.04,"n":431,"o":101.05,"t":"2026-09-22T04:00:00Z","v":58485,"vw":101.096432},{"c":101.06,"h":101.12,"l":101.06,"n":276,"o":101.06,"t":"2026-09-23T04:00:00Z","v":14440,"vw":101.075485},{"c":101.09,"h":101.15,"l":101.09,"n":159,"o":101.14,"t":"2026-09-24T04:00:00Z","v":6291,"vw":101.128591},{"c":101.11,"h":101.18,"l":101.11,"n":152,"o":101.16,"t":"2026-09-25T04:00:00Z","v":10584,"vw":101.12897},{"c":101.09,"h":101.155,"l":101.09,"n":181,"o":101.13,"t":"2026-09-28T04:00:00Z","v":55622,"vw":101.100858},{"c":101.1,"h":101.14,"l":101.1,"n":282,"o":101.12,"t":"2026-09-29T04:00:00Z","v":92210,"vw":101.107126},{"c":101.11,"h":101.1285,"l":101.11,"n":99,"o":101.11,"t":"2026-09-30T04:00:00Z","v":13682,"vw":101.117433},{"c":101.11,"h":101.14,"l":101.11,"n":257,"o":101.1201,"t":"2026-10-01T04:00:00Z","v":34610,"vw":101.122874},{"c":101.15,"h":101.17,"l":101.15,"n":231,"o":101.16,"t":"2026-10-02T04:00:00Z","v":41648,"vw":101.168364},{"c":101.18,"h":101.2,"l":101.175,"n":175,"o":101.2,"t":"2026-10-05T04:00:00Z","v":12891,"vw":101.184475},{"c":101.2,"h":101.2,"l":101.18,"n":122,"o":101.18,"t":"2026-10-06T04:00:00Z","v":13508,"vw":101.196581},{"c":101.2,"h":101.21,"l":101.2,"n":121,"o":101.2,"t":"2026-10-07T04:00:00Z","v":6299,"vw":101.200751},{"c":101.23,"h":101.245,"l":101.23,"n":185,"o":101.24,"t":"2026-10-08T04:00:00Z","v":14119,"vw":101.23759},{"c":101.28,"h":101.3,"l":101.25,"n":371,"o":101.25,"t":"2026-10-09T04:00:00Z","v":13987,"vw":101.289321},{"c":101.29,"h":101.4,"l":101.28,"n":254,"o":101.4,"t":"2026-10-12T04:00:00Z","v":14173,"vw":101.308535},{"c":101.31,"h":101.35,"l":101.25,"n":181,"o":101.25,"t":"2026-10-13T04:00:00Z","v":20655,"vw":101.341176},{"c":101.26,"h":101.35,"l":101.26,"n":238,"o":101.27,"t":"2026-10-14T04:00:00Z","v":39758,"vw":101.283252},{"c":101.36,"h":101.36,"l":101.31,"n":357,"o":101.31,"t":"2026-10-15T04:00:00Z","v":12723,"vw":101.338357},{"c":101.3,"h":101.39,"l":101.3,"n":392,"o":101.31,"t":"2026-10-16T04:00:00Z","v":57639,"vw":101.331704},{"c":101.34,"h":101.4,"l":101.325,"n":335,"o":101.325,"t":"2026-10-19T04:00:00Z","v":31428,"vw":101.356462},{"c":101.38,"h":101.38,"l":101.34,"n":220,"o":101.34,"t":"2026-10-20T04:00:00Z","v":14353,"vw":101.370493},{"c":101.36,"h":101.38,"l":101.34,"n":402,"o":101.34,"t":"2026-10-21T04:00:00Z","v":21462,"vw":101.368572},{"c":101.3,"h":101.4,"l":101.3,"n":459,"o":101.36,"t":"2026-10-22T04:00:00Z","v":39248,"vw":101.333588}],"volatilityBars":[{"c":101.8,"h":101.8,"l":101.7,"n":3,"o":101.7,"t":"2026-09-22T08:00:00Z","v":400,"vw":101.744444},{"c":101.09,"h":101.09,"l":101.05,"n":45,"o":101.05,"t":"2026-09-22T13:30:00Z","v":3490,"vw":101.059453},{"c":101.075,"h":101.075,"l":101.075,"n":1,"o":101.075,"t":"2026-09-22T14:00:00Z","v":351,"vw":101.075},{"c":101.1,"h":101.1,"l":101.1,"n":8,"o":101.1,"t":"2026-09-22T14:45:00Z","v":536,"vw":101.1},{"c":101.11,"h":101.11,"l":101.1,"n":4,"o":101.1,"t":"2026-09-22T15:00:00Z","v":1794,"vw":101.108328},{"c":101.11,"h":101.11,"l":101.11,"n":2,"o":101.11,"t":"2026-09-22T15:15:00Z","v":2342,"vw":101.11},{"c":101.11,"h":101.11,"l":101.11,"n":5,"o":101.11,"t":"2026-09-22T15:45:00Z","v":2941,"vw":101.11},{"c":101.11,"h":101.11,"l":101.11,"n":12,"o":101.11,"t":"2026-09-22T16:00:00Z","v":2309,"vw":101.11},{"c":101.12,"h":101.12,"l":101.12,"n":2,"o":101.12,"t":"2026-09-22T16:45:00Z","v":2000,"vw":101.12},{"c":101.12,"h":101.12,"l":101.12,"n":2,"o":101.12,"t":"2026-09-22T17:00:00Z","v":700,"vw":101.12},{"c":101.12,"h":101.12,"l":101.12,"n":1,"o":101.12,"t":"2026-09-22T17:15:00Z","v":562,"vw":101.12},{"c":101.12,"h":101.12,"l":101.12,"n":5,"o":101.12,"t":"2026-09-22T17:30:00Z","v":2421,"vw":101.12},{"c":101.12,"h":101.12,"l":101.095,"n":9,"o":101.095,"t":"2026-09-22T17:45:00Z","v":2367,"vw":101.118913},{"c":101.12,"h":101.12,"l":101.1,"n":5,"o":101.1,"t":"2026-09-22T18:15:00Z","v":2440,"vw":101.117541},{"c":101.12,"h":101.12,"l":101.1,"n":5,"o":101.12,"t":"2026-09-22T18:30:00Z","v":1900,"vw":101.118947},{"c":101.11,"h":101.11,"l":101.09,"n":14,"o":101.09,"t":"2026-09-22T18:45:00Z","v":1969,"vw":101.096705},{"c":101.12,"h":101.12,"l":101.12,"n":4,"o":101.12,"t":"2026-09-22T19:00:00Z","v":2200,"vw":101.12},{"c":101.095,"h":101.12,"l":101.095,"n":14,"o":101.12,"t":"2026-09-22T19:15:00Z","v":3870,"vw":101.118051},{"c":101.07,"h":101.07,"l":101.07,"n":2,"o":101.07,"t":"2026-09-22T19:30:00Z","v":1200,"vw":101.07},{"c":101.11,"h":101.13,"l":101.07,"n":113,"o":101.12,"t":"2026-09-22T19:45:00Z","v":10536,"vw":101.113248},{"c":101.09,"h":101.09,"l":101.04,"n":4,"o":101.04,"t":"2026-09-22T20:00:00Z","v":9392,"vw":101.040532},{"c":101.07,"h":101.07,"l":101.06,"n":28,"o":101.06,"t":"2026-09-23T13:30:00Z","v":1743,"vw":101.068303},{"c":101.085,"h":101.085,"l":101.085,"n":1,"o":101.085,"t":"2026-09-23T14:45:00Z","v":374,"vw":101.085},{"c":101.07,"h":101.07,"l":101.07,"n":2,"o":101.07,"t":"2026-09-23T16:15:00Z","v":200,"vw":101.07},{"c":101.07,"h":101.08,"l":101.07,"n":4,"o":101.08,"t":"2026-09-23T16:30:00Z","v":1400,"vw":101.071435},{"c":101.1,"h":101.1,"l":101.1,"n":9,"o":101.1,"t":"2026-09-23T17:00:00Z","v":1001,"vw":101.1},{"c":101.1,"h":101.1,"l":101.1,"n":6,"o":101.1,"t":"2026-09-23T17:30:00Z","v":420,"vw":101.1},{"c":101.0852,"h":101.09,"l":101.0852,"n":4,"o":101.09,"t":"2026-09-23T18:30:00Z","v":400,"vw":101.087175},{"c":101.07,"h":101.07,"l":101.07,"n":7,"o":101.07,"t":"2026-09-23T19:30:00Z","v":1100,"vw":101.07},{"c":101.1,"h":101.12,"l":101.065,"n":71,"o":101.09,"t":"2026-09-23T19:45:00Z","v":2708,"vw":101.089778},{"c":101.06,"h":101.06,"l":101.06,"n":3,"o":101.06,"t":"2026-09-23T20:00:00Z","v":2061,"vw":101.06},{"c":101.1,"h":101.1,"l":101.1,"n":2,"o":101.1,"t":"2026-09-23T22:00:00Z","v":220,"vw":101.1},{"c":101.14,"h":101.14,"l":101.14,"n":48,"o":101.14,"t":"2026-09-24T14:00:00Z","v":2160,"vw":101.14},{"c":101.1,"h":101.1,"l":101.1,"n":1,"o":101.1,"t":"2026-09-24T14:15:00Z","v":230,"vw":101.1},{"c":101.14,"h":101.14,"l":101.14,"n":3,"o":101.14,"t":"2026-09-24T17:45:00Z","v":181,"vw":101.14},{"c":101.15,"h":101.15,"l":101.15,"n":2,"o":101.15,"t":"2026-09-24T19:45:00Z","v":1323,"vw":101.15},{"c":101.09,"h":101.09,"l":101.09,"n":3,"o":101.09,"t":"2026-09-24T20:00:00Z","v":837,"vw":101.09},{"c":101.16,"h":101.16,"l":101.16,"n":1,"o":101.16,"t":"2026-09-25T13:30:00Z","v":446,"vw":101.16},{"c":101.155,"h":101.155,"l":101.155,"n":2,"o":101.155,"t":"2026-09-25T14:45:00Z","v":160,"vw":101.155},{"c":101.14,"h":101.15,"l":101.14,"n":4,"o":101.15,"t":"2026-09-25T15:45:00Z","v":369,"vw":101.146865},{"c":101.13,"h":101.14,"l":101.13,"n":3,"o":101.14,"t":"2026-09-25T16:00:00Z","v":205,"vw":101.135},{"c":101.15,"h":101.15,"l":101.15,"n":1,"o":101.15,"t":"2026-09-25T16:15:00Z","v":1000,"vw":101.15},{"c":101.17,"h":101.17,"l":101.17,"n":10,"o":101.17,"t":"2026-09-25T19:00:00Z","v":400,"vw":101.17},{"c":101.18,"h":101.18,"l":101.18,"n":2,"o":101.18,"t":"2026-09-25T19:15:00Z","v":494,"vw":101.18},{"c":101.11,"h":101.13,"l":101.11,"n":8,"o":101.13,"t":"2026-09-25T19:30:00Z","v":995,"vw":101.11603},{"c":101.14,"h":101.17,"l":101.14,"n":7,"o":101.17,"t":"2026-09-25T19:45:00Z","v":400,"vw":101.155},{"c":101.17,"h":101.17,"l":101.11,"n":5,"o":101.11,"t":"2026-09-25T20:00:00Z","v":3410,"vw":101.112494},{"c":101.17,"h":101.17,"l":101.17,"n":1,"o":101.17,"t":"2026-09-25T21:30:00Z","v":200,"vw":101.17},{"c":101.1501,"h":101.1501,"l":101.15,"n":2,"o":101.15,"t":"2026-09-25T22:45:00Z","v":450,"vw":101.15005},{"c":101.1501,"h":101.1531,"l":101.15,"n":3,"o":101.1531,"t":"2026-09-25T23:00:00Z","v":300,"vw":101.151067},{"c":101.13,"h":101.13,"l":101.13,"n":3,"o":101.13,"t":"2026-09-28T13:30:00Z","v":403,"vw":101.13},{"c":101.155,"h":101.155,"l":101.155,"n":1,"o":101.155,"t":"2026-09-28T13:45:00Z","v":351,"vw":101.155},{"c":101.13,"h":101.13,"l":101.13,"n":4,"o":101.13,"t":"2026-09-28T14:45:00Z","v":600,"vw":101.13},{"c":101.1,"h":101.12,"l":101.1,"n":37,"o":101.12,"t":"2026-09-28T15:45:00Z","v":8307,"vw":101.10611},{"c":101.1,"h":101.1,"l":101.1,"n":3,"o":101.1,"t":"2026-09-28T16:00:00Z","v":1012,"vw":101.1},{"c":101.11,"h":101.11,"l":101.1,"n":10,"o":101.1,"t":"2026-09-28T16:15:00Z","v":4514,"vw":101.100667},{"c":101.1,"h":101.1,"l":101.1,"n":6,"o":101.1,"t":"2026-09-28T17:00:00Z","v":180,"vw":101.1},{"c":101.11,"h":101.11,"l":101.11,"n":3,"o":101.11,"t":"2026-09-28T17:45:00Z","v":248,"vw":101.11},{"c":101.1,"h":101.1,"l":101.1,"n":16,"o":101.1,"t":"2026-09-28T18:00:00Z","v":25562,"vw":101.1},{"c":101.1002,"h":101.1002,"l":101.1,"n":7,"o":101.1,"t":"2026-09-28T18:15:00Z","v":3053,"vw":101.100077},{"c":101.1,"h":101.1,"l":101.1,"n":1,"o":101.1,"t":"2026-09-28T18:30:00Z","v":161,"vw":101.1},{"c":101.09,"h":101.09,"l":101.09,"n":3,"o":101.09,"t":"2026-09-28T20:00:00Z","v":6144,"vw":101.09},{"c":101.11,"h":101.11,"l":101.11,"n":1,"o":101.11,"t":"2026-09-28T21:15:00Z","v":1000,"vw":101.11},{"c":101.11,"h":101.11,"l":101.11,"n":5,"o":101.11,"t":"2026-09-28T23:30:00Z","v":1500,"vw":101.11},{"c":101.11,"h":101.11,"l":101.11,"n":2,"o":101.11,"t":"2026-09-28T23:45:00Z","v":1296,"vw":101.11},{"c":101.11,"h":101.14,"l":101.11,"n":16,"o":101.12,"t":"2026-09-29T13:30:00Z","v":3709,"vw":101.124659},{"c":101.11,"h":101.12,"l":101.11,"n":15,"o":101.12,"t":"2026-09-29T14:00:00Z","v":2194,"vw":101.118935},{"c":101.12,"h":101.12,"l":101.12,"n":2,"o":101.12,"t":"2026-09-29T14:15:00Z","v":507,"vw":101.12},{"c":101.12,"h":101.12,"l":101.12,"n":4,"o":101.12,"t":"2026-09-29T14:30:00Z","v":469,"vw":101.12},{"c":101.12,"h":101.12,"l":101.12,"n":2,"o":101.12,"t":"2026-09-29T14:45:00Z","v":400,"vw":101.12},{"c":101.11,"h":101.12,"l":101.11,"n":38,"o":101.11,"t":"2026-09-29T15:30:00Z","v":12811,"vw":101.119503},{"c":101.12,"h":101.12,"l":101.115,"n":12,"o":101.115,"t":"2026-09-29T15:45:00Z","v":2980,"vw":101.119698},{"c":101.11,"h":101.12,"l":101.11,"n":41,"o":101.115,"t":"2026-09-29T16:00:00Z","v":6432,"vw":101.115541},{"c":101.1,"h":101.12,"l":101.1,"n":11,"o":101.12,"t":"2026-09-29T16:15:00Z","v":1088,"vw":101.112106},{"c":101.1,"h":101.11,"l":101.1,"n":2,"o":101.11,"t":"2026-09-29T16:30:00Z","v":320,"vw":101.10625},{"c":101.1,"h":101.1,"l":101.1,"n":8,"o":101.1,"t":"2026-09-29T17:00:00Z","v":3142,"vw":101.1},{"c":101.1,"h":101.1001,"l":101.1,"n":7,"o":101.1,"t":"2026-09-29T17:30:00Z","v":11150,"vw":101.100037},{"c":101.105,"h":101.11,"l":101.1,"n":5,"o":101.1,"t":"2026-09-29T18:00:00Z","v":392,"vw":101.105},{"c":101.1001,"h":101.1001,"l":101.1,"n":2,"o":101.1,"t":"2026-09-29T19:15:00Z","v":2800,"vw":101.10005},{"c":101.1,"h":101.1,"l":101.1,"n":3,"o":101.1,"t":"2026-09-29T19:30:00Z","v":2928,"vw":101.1},{"c":101.1,"h":101.12,"l":101.1,"n":31,"o":101.1,"t":"2026-09-29T19:45:00Z","v":11366,"vw":101.105561},{"c":101.1,"h":101.1,"l":101.1,"n":4,"o":101.1,"t":"2026-09-29T20:00:00Z","v":27724,"vw":101.1},{"c":101.11,"h":101.11,"l":101.11,"n":1,"o":101.11,"t":"2026-09-30T13:00:00Z","v":520,"vw":101.11},{"c":101.12,"h":101.12,"l":101.11,"n":2,"o":101.11,"t":"2026-09-30T13:30:00Z","v":1000,"vw":101.115},{"c":101.12,"h":101.12,"l":101.12,"n":1,"o":101.12,"t":"2026-09-30T14:30:00Z","v":100,"vw":101.12},{"c":101.1285,"h":101.1285,"l":101.1285,"n":2,"o":101.1285,"t":"2026-09-30T15:00:00Z","v":103,"vw":101.1285},{"c":101.12,"h":101.12,"l":101.12,"n":3,"o":101.12,"t":"2026-09-30T17:30:00Z","v":201,"vw":101.12},{"c":101.12,"h":101.12,"l":101.12,"n":6,"o":101.12,"t":"2026-09-30T18:15:00Z","v":4457,"vw":101.12},{"c":101.12,"h":101.12,"l":101.12,"n":3,"o":101.12,"t":"2026-09-30T18:30:00Z","v":1020,"vw":101.12},{"c":101.12,"h":101.12,"l":101.12,"n":4,"o":101.12,"t":"2026-09-30T19:30:00Z","v":1039,"vw":101.12},{"c":101.12,"h":101.12,"l":101.12,"n":9,"o":101.12,"t":"2026-09-30T19:45:00Z","v":1452,"vw":101.12},{"c":101.11,"h":101.11,"l":101.11,"n":4,"o":101.11,"t":"2026-09-30T20:00:00Z","v":2625,"vw":101.11},{"c":101.1294,"h":101.1294,"l":101.1294,"n":1,"o":101.1294,"t":"2026-09-30T21:00:00Z","v":195,"vw":101.1294},{"c":101.1201,"h":101.1201,"l":101.1201,"n":1,"o":101.1201,"t":"2026-10-01T13:30:00Z","v":100,"vw":101.1201},{"c":101.12,"h":101.12,"l":101.12,"n":2,"o":101.12,"t":"2026-10-01T13:45:00Z","v":800,"vw":101.12},{"c":101.13,"h":101.13,"l":101.13,"n":13,"o":101.13,"t":"2026-10-01T14:00:00Z","v":4002,"vw":101.13},{"c":101.12,"h":101.13,"l":101.12,"n":8,"o":101.13,"t":"2026-10-01T14:30:00Z","v":3900,"vw":101.122564},{"c":101.12,"h":101.13,"l":101.12,"n":10,"o":101.13,"t":"2026-10-01T14:45:00Z","v":3661,"vw":101.122134},{"c":101.13,"h":101.13,"l":101.13,"n":20,"o":101.13,"t":"2026-10-01T15:15:00Z","v":727,"vw":101.13},{"c":101.12,"h":101.13,"l":101.12,"n":22,"o":101.12,"t":"2026-10-01T15:45:00Z","v":2873,"vw":101.123886},{"c":101.125,"h":101.125,"l":101.12,"n":4,"o":101.12,"t":"2026-10-01T16:15:00Z","v":1700,"vw":101.121471},{"c":101.12,"h":101.12,"l":101.12,"n":1,"o":101.12,"t":"2026-10-01T16:30:00Z","v":654,"vw":101.12},{"c":101.12,"h":101.12,"l":101.12,"n":9,"o":101.12,"t":"2026-10-01T16:45:00Z","v":2210,"vw":101.12},{"c":101.12,"h":101.12,"l":101.12,"n":3,"o":101.12,"t":"2026-10-01T17:00:00Z","v":500,"vw":101.12},{"c":101.13,"h":101.13,"l":101.12,"n":13,"o":101.125,"t":"2026-10-01T17:15:00Z","v":2934,"vw":101.127709},{"c":101.12,"h":101.12,"l":101.12,"n":3,"o":101.12,"t":"2026-10-01T17:30:00Z","v":746,"vw":101.12},{"c":101.13,"h":101.13,"l":101.13,"n":2,"o":101.13,"t":"2026-10-01T18:30:00Z","v":1100,"vw":101.13},{"c":101.13,"h":101.13,"l":101.13,"n":1,"o":101.13,"t":"2026-10-01T18:45:00Z","v":200,"vw":101.13},{"c":101.13,"h":101.13,"l":101.13,"n":1,"o":101.13,"t":"2026-10-01T19:00:00Z","v":400,"vw":101.13},{"c":101.13,"h":101.14,"l":101.12,"n":27,"o":101.13,"t":"2026-10-01T19:45:00Z","v":2444,"vw":101.128523},{"c":101.11,"h":101.11,"l":101.11,"n":5,"o":101.11,"t":"2026-10-01T20:00:00Z","v":3836,"vw":101.11},{"c":101.16,"h":101.16,"l":101.16,"n":9,"o":101.16,"t":"2026-10-02T13:30:00Z","v":833,"vw":101.16},{"c":101.17,"h":101.17,"l":101.165,"n":5,"o":101.165,"t":"2026-10-02T13:45:00Z","v":1000,"vw":101.1695},{"c":101.17,"h":101.17,"l":101.17,"n":65,"o":101.17,"t":"2026-10-02T14:00:00Z","v":27654,"vw":101.17},{"c":101.17,"h":101.17,"l":101.16,"n":10,"o":101.16,"t":"2026-10-02T14:15:00Z","v":1439,"vw":101.164184},{"c":101.17,"h":101.17,"l":101.17,"n":2,"o":101.17,"t":"2026-10-02T14:45:00Z","v":420,"vw":101.17},{"c":101.16,"h":101.16,"l":101.16,"n":2,"o":101.16,"t":"2026-10-02T15:15:00Z","v":283,"vw":101.16},{"c":101.16,"h":101.16,"l":101.16,"n":1,"o":101.16,"t":"2026-10-02T16:00:00Z","v":100,"vw":101.16},{"c":101.165,"h":101.165,"l":101.165,"n":1,"o":101.165,"t":"2026-10-02T16:30:00Z","v":200,"vw":101.165},{"c":101.17,"h":101.17,"l":101.17,"n":4,"o":101.17,"t":"2026-10-02T17:00:00Z","v":1142,"vw":101.17},{"c":101.15,"h":101.16,"l":101.15,"n":3,"o":101.16,"t":"2026-10-02T17:45:00Z","v":400,"vw":101.155208},{"c":101.16,"h":101.16,"l":101.16,"n":3,"o":101.16,"t":"2026-10-02T19:00:00Z","v":1499,"vw":101.16},{"c":101.16,"h":101.16,"l":101.16,"n":4,"o":101.16,"t":"2026-10-02T19:30:00Z","v":489,"vw":101.16},{"c":101.17,"h":101.17,"l":101.16,"n":37,"o":101.17,"t":"2026-10-02T19:45:00Z","v":4506,"vw":101.169041},{"c":101.15,"h":101.15,"l":101.15,"n":3,"o":101.15,"t":"2026-10-02T20:00:00Z","v":837,"vw":101.15},{"c":101.2,"h":101.2,"l":101.2,"n":1,"o":101.2,"t":"2026-10-05T13:30:00Z","v":500,"vw":101.2},{"c":101.19,"h":101.19,"l":101.19,"n":4,"o":101.19,"t":"2026-10-05T14:00:00Z","v":209,"vw":101.19},{"c":101.18,"h":101.18,"l":101.18,"n":3,"o":101.18,"t":"2026-10-05T14:30:00Z","v":504,"vw":101.18},{"c":101.175,"h":101.175,"l":101.175,"n":1,"o":101.175,"t":"2026-10-05T16:45:00Z","v":180,"vw":101.175},{"c":101.18,"h":101.18,"l":101.18,"n":1,"o":101.18,"t":"2026-10-05T17:30:00Z","v":1184,"vw":101.18},{"c":101.175,"h":101.18,"l":101.175,"n":9,"o":101.18,"t":"2026-10-05T18:00:00Z","v":1344,"vw":101.176281},{"c":101.19,"h":101.19,"l":101.18,"n":23,"o":101.18,"t":"2026-10-05T19:45:00Z","v":4525,"vw":101.189113},{"c":101.18,"h":101.18,"l":101.18,"n":3,"o":101.18,"t":"2026-10-05T20:00:00Z","v":1792,"vw":101.18},{"c":101.2,"h":101.2,"l":101.18,"n":9,"o":101.18,"t":"2026-10-06T13:30:00Z","v":1333,"vw":101.184415},{"c":101.19,"h":101.195,"l":101.19,"n":3,"o":101.195,"t":"2026-10-06T14:00:00Z","v":500,"vw":101.193},{"c":101.195,"h":101.195,"l":101.1901,"n":4,"o":101.1901,"t":"2026-10-06T14:30:00Z","v":800,"vw":101.19255},{"c":101.19,"h":101.19,"l":101.19,"n":2,"o":101.19,"t":"2026-10-06T15:15:00Z","v":900,"vw":101.19},{"c":101.2,"h":101.2,"l":101.2,"n":2,"o":101.2,"t":"2026-10-06T17:30:00Z","v":120,"vw":101.2},{"c":101.19,"h":101.19,"l":101.19,"n":2,"o":101.19,"t":"2026-10-06T17:45:00Z","v":212,"vw":101.19},{"c":101.195,"h":101.195,"l":101.195,"n":2,"o":101.195,"t":"2026-10-06T18:15:00Z","v":180,"vw":101.195},{"c":101.2,"h":101.2,"l":101.2,"n":4,"o":101.2,"t":"2026-10-06T18:45:00Z","v":998,"vw":101.2},{"c":101.2,"h":101.2,"l":101.195,"n":4,"o":101.195,"t":"2026-10-06T19:00:00Z","v":375,"vw":101.198559},{"c":101.2,"h":101.2,"l":101.2,"n":20,"o":101.2,"t":"2026-10-06T19:45:00Z","v":3902,"vw":101.2},{"c":101.2,"h":101.2,"l":101.2,"n":3,"o":101.2,"t":"2026-10-06T20:00:00Z","v":3264,"vw":101.2},{"c":101.21,"h":101.21,"l":101.2,"n":9,"o":101.2,"t":"2026-10-07T13:30:00Z","v":1200,"vw":101.201818},{"c":101.2,"h":101.2,"l":101.2,"n":6,"o":101.2,"t":"2026-10-07T14:00:00Z","v":824,"vw":101.2},{"c":101.21,"h":101.21,"l":101.21,"n":2,"o":101.21,"t":"2026-10-07T15:15:00Z","v":112,"vw":101.21},{"c":101.2,"h":101.2,"l":101.2,"n":3,"o":101.2,"t":"2026-10-07T16:30:00Z","v":574,"vw":101.2},{"c":101.2,"h":101.2,"l":101.2,"n":9,"o":101.2,"t":"2026-10-07T19:45:00Z","v":404,"vw":101.2},{"c":101.2,"h":101.2,"l":101.2,"n":5,"o":101.2,"t":"2026-10-07T20:00:00Z","v":1456,"vw":101.2},{"c":101.2002,"h":101.2015,"l":101.2,"n":9,"o":101.2,"t":"2026-10-07T22:15:00Z","v":959,"vw":101.200377},{"c":101.24,"h":101.24,"l":101.24,"n":5,"o":101.24,"t":"2026-10-08T13:30:00Z","v":510,"vw":101.24},{"c":101.24,"h":101.24,"l":101.24,"n":4,"o":101.24,"t":"2026-10-08T13:45:00Z","v":689,"vw":101.24},{"c":101.24,"h":101.24,"l":101.24,"n":15,"o":101.24,"t":"2026-10-08T14:00:00Z","v":4564,"vw":101.24},{"c":101.245,"h":101.245,"l":101.24,"n":4,"o":101.24,"t":"2026-10-08T14:30:00Z","v":308,"vw":101.243274},{"c":101.24,"h":101.24,"l":101.24,"n":3,"o":101.24,"t":"2026-10-08T15:00:00Z","v":1171,"vw":101.24},{"c":101.235,"h":101.235,"l":101.235,"n":1,"o":101.235,"t":"2026-10-08T15:15:00Z","v":113,"vw":101.235},{"c":101.23,"h":101.23,"l":101.23,"n":7,"o":101.23,"t":"2026-10-08T16:30:00Z","v":410,"vw":101.23},{"c":101.24,"h":101.24,"l":101.24,"n":2,"o":101.24,"t":"2026-10-08T18:15:00Z","v":976,"vw":101.24},{"c":101.23,"h":101.23,"l":101.23,"n":1,"o":101.23,"t":"2026-10-08T18:30:00Z","v":540,"vw":101.23},{"c":101.23,"h":101.24,"l":101.23,"n":36,"o":101.24,"t":"2026-10-08T19:45:00Z","v":2782,"vw":101.231718},{"c":101.23,"h":101.23,"l":101.23,"n":3,"o":101.23,"t":"2026-10-08T20:00:00Z","v":301,"vw":101.23},{"c":101.29,"h":101.29,"l":101.25,"n":5,"o":101.25,"t":"2026-10-09T13:30:00Z","v":476,"vw":101.279536},{"c":101.29,"h":101.2988,"l":101.29,"n":3,"o":101.2988,"t":"2026-10-09T13:45:00Z","v":245,"vw":101.294974},{"c":101.28,"h":101.29,"l":101.28,"n":3,"o":101.29,"t":"2026-10-09T14:30:00Z","v":1452,"vw":101.283439},{"c":101.29,"h":101.29,"l":101.29,"n":3,"o":101.29,"t":"2026-10-09T14:45:00Z","v":219,"vw":101.29},{"c":101.3,"h":101.3,"l":101.295,"n":9,"o":101.295,"t":"2026-10-09T17:30:00Z","v":880,"vw":101.299286},{"c":101.295,"h":101.3,"l":101.295,"n":36,"o":101.295,"t":"2026-10-09T17:45:00Z","v":2256,"vw":101.296871},{"c":101.3,"h":101.3,"l":101.295,"n":2,"o":101.295,"t":"2026-10-09T19:30:00Z","v":360,"vw":101.298611},{"c":101.3,"h":101.3,"l":101.3,"n":50,"o":101.3,"t":"2026-10-09T19:45:00Z","v":1522,"vw":101.3},{"c":101.3,"h":101.3,"l":101.28,"n":5,"o":101.28,"t":"2026-10-09T20:00:00Z","v":1457,"vw":101.282786},{"c":101.3,"h":101.3,"l":101.3,"n":2,"o":101.3,"t":"2026-10-09T20:45:00Z","v":180,"vw":101.3},{"c":101.2831,"h":101.2831,"l":101.2831,"n":1,"o":101.2831,"t":"2026-10-09T23:30:00Z","v":200,"vw":101.2831},{"c":101.3862,"h":101.3862,"l":101.28,"n":2,"o":101.28,"t":"2026-10-09T23:45:00Z","v":400,"vw":101.3331},{"c":101.4,"h":101.4,"l":101.4,"n":5,"o":101.4,"t":"2026-10-12T13:30:00Z","v":1072,"vw":101.4},{"c":101.32,"h":101.32,"l":101.32,"n":3,"o":101.32,"t":"2026-10-12T15:00:00Z","v":121,"vw":101.32},{"c":101.32,"h":101.32,"l":101.32,"n":5,"o":101.32,"t":"2026-10-12T16:45:00Z","v":194,"vw":101.32},{"c":101.315,"h":101.315,"l":101.315,"n":2,"o":101.315,"t":"2026-10-12T18:30:00Z","v":500,"vw":101.315},{"c":101.3124,"h":101.3124,"l":101.3124,"n":1,"o":101.3124,"t":"2026-10-12T18:45:00Z","v":692,"vw":101.3124},{"c":101.31,"h":101.3101,"l":101.31,"n":3,"o":101.3101,"t":"2026-10-12T19:15:00Z","v":1695,"vw":101.310071},{"c":101.3,"h":101.3,"l":101.3,"n":2,"o":101.3,"t":"2026-10-12T19:30:00Z","v":1133,"vw":101.3},{"c":101.28,"h":101.31,"l":101.28,"n":51,"o":101.31,"t":"2026-10-12T19:45:00Z","v":4640,"vw":101.290988},{"c":101.29,"h":101.29,"l":101.29,"n":3,"o":101.29,"t":"2026-10-12T20:00:00Z","v":1064,"vw":101.29},{"c":101.3035,"h":101.3035,"l":101.25,"n":5,"o":101.25,"t":"2026-10-13T13:30:00Z","v":1019,"vw":101.290905},{"c":101.335,"h":101.335,"l":101.335,"n":1,"o":101.335,"t":"2026-10-13T14:30:00Z","v":165,"vw":101.335},{"c":101.335,"h":101.335,"l":101.335,"n":1,"o":101.335,"t":"2026-10-13T15:00:00Z","v":132,"vw":101.335},{"c":101.35,"h":101.35,"l":101.34,"n":12,"o":101.34,"t":"2026-10-13T15:15:00Z","v":2303,"vw":101.346957},{"c":101.33,"h":101.34,"l":101.33,"n":13,"o":101.34,"t":"2026-10-13T15:45:00Z","v":1914,"vw":101.339243},{"c":101.35,"h":101.35,"l":101.34,"n":5,"o":101.34,"t":"2026-10-13T16:00:00Z","v":1272,"vw":101.343507},{"c":101.34,"h":101.3477,"l":101.34,"n":4,"o":101.34,"t":"2026-10-13T16:15:00Z","v":587,"vw":101.342005},{"c":101.3361,"h":101.34,"l":101.3361,"n":5,"o":101.34,"t":"2026-10-13T17:00:00Z","v":334,"vw":101.3387},{"c":101.35,"h":101.35,"l":101.35,"n":1,"o":101.35,"t":"2026-10-13T17:15:00Z","v":340,"vw":101.35},{"c":101.35,"h":101.35,"l":101.34,"n":9,"o":101.35,"t":"2026-10-13T17:45:00Z","v":3091,"vw":101.349353},{"c":101.35,"h":101.35,"l":101.35,"n":1,"o":101.35,"t":"2026-10-13T18:15:00Z","v":131,"vw":101.35},{"c":101.35,"h":101.35,"l":101.35,"n":1,"o":101.35,"t":"2026-10-13T19:00:00Z","v":107,"vw":101.35},{"c":101.35,"h":101.35,"l":101.34,"n":30,"o":101.35,"t":"2026-10-13T19:45:00Z","v":7004,"vw":101.349558},{"c":101.31,"h":101.31,"l":101.31,"n":3,"o":101.31,"t":"2026-10-13T20:00:00Z","v":1534,"vw":101.31},{"c":101.33,"h":101.33,"l":101.27,"n":6,"o":101.27,"t":"2026-10-14T13:30:00Z","v":322,"vw":101.288987},{"c":101.34,"h":101.34,"l":101.33,"n":2,"o":101.33,"t":"2026-10-14T13:45:00Z","v":700,"vw":101.335329},{"c":101.335,"h":101.335,"l":101.31,"n":4,"o":101.31,"t":"2026-10-14T14:30:00Z","v":790,"vw":101.319379},{"c":101.35,"h":101.35,"l":101.34,"n":13,"o":101.35,"t":"2026-10-14T16:00:00Z","v":1506,"vw":101.349129},{"c":101.33,"h":101.33,"l":101.33,"n":3,"o":101.33,"t":"2026-10-14T17:45:00Z","v":200,"vw":101.33},{"c":101.32,"h":101.32,"l":101.32,"n":1,"o":101.32,"t":"2026-10-14T19:15:00Z","v":200,"vw":101.32},{"c":101.31,"h":101.33,"l":101.31,"n":30,"o":101.33,"t":"2026-10-14T19:30:00Z","v":2380,"vw":101.312215},{"c":101.29,"h":101.315,"l":101.29,"n":56,"o":101.3101,"t":"2026-10-14T19:45:00Z","v":8667,"vw":101.303035},{"c":101.26,"h":101.26,"l":101.26,"n":1,"o":101.26,"t":"2026-10-14T20:00:00Z","v":16106,"vw":101.26},{"c":101.28,"h":101.28,"l":101.28,"n":15,"o":101.28,"t":"2026-10-14T21:00:00Z","v":5150,"vw":101.28},{"c":101.3,"h":101.32,"l":101.2762,"n":14,"o":101.28,"t":"2026-10-14T21:15:00Z","v":2175,"vw":101.288745},{"c":101.3,"h":101.3,"l":101.3,"n":3,"o":101.3,"t":"2026-10-14T21:30:00Z","v":300,"vw":101.3},{"c":101.37,"h":101.37,"l":101.37,"n":1,"o":101.37,"t":"2026-10-15T12:30:00Z","v":100,"vw":101.37},{"c":101.31,"h":101.31,"l":101.31,"n":22,"o":101.31,"t":"2026-10-15T13:30:00Z","v":1032,"vw":101.31},{"c":101.338,"h":101.338,"l":101.335,"n":3,"o":101.335,"t":"2026-10-15T14:00:00Z","v":225,"vw":101.3365},{"c":101.36,"h":101.36,"l":101.36,"n":2,"o":101.36,"t":"2026-10-15T14:15:00Z","v":123,"vw":101.36},{"c":101.34,"h":101.36,"l":101.33,"n":7,"o":101.33,"t":"2026-10-15T14:45:00Z","v":1854,"vw":101.333521},{"c":101.36,"h":101.36,"l":101.36,"n":3,"o":101.36,"t":"2026-10-15T15:00:00Z","v":160,"vw":101.36},{"c":101.36,"h":101.36,"l":101.36,"n":9,"o":101.36,"t":"2026-10-15T15:45:00Z","v":360,"vw":101.36},{"c":101.335,"h":101.35,"l":101.335,"n":3,"o":101.35,"t":"2026-10-15T16:00:00Z","v":334,"vw":101.345509},{"c":101.335,"h":101.335,"l":101.335,"n":2,"o":101.335,"t":"2026-10-15T16:30:00Z","v":114,"vw":101.335},{"c":101.345,"h":101.345,"l":101.345,"n":2,"o":101.345,"t":"2026-10-15T17:00:00Z","v":134,"vw":101.345},{"c":101.325,"h":101.325,"l":101.325,"n":1,"o":101.325,"t":"2026-10-15T17:30:00Z","v":150,"vw":101.325},{"c":101.33,"h":101.33,"l":101.33,"n":3,"o":101.33,"t":"2026-10-15T17:45:00Z","v":115,"vw":101.33},{"c":101.325,"h":101.3285,"l":101.325,"n":9,"o":101.325,"t":"2026-10-15T18:00:00Z","v":594,"vw":101.3264},{"c":101.3285,"h":101.3285,"l":101.3285,"n":1,"o":101.3285,"t":"2026-10-15T18:15:00Z","v":100,"vw":101.3285},{"c":101.3285,"h":101.3285,"l":101.325,"n":13,"o":101.3285,"t":"2026-10-15T18:30:00Z","v":667,"vw":101.327917},{"c":101.3285,"h":101.3285,"l":101.3285,"n":1,"o":101.3285,"t":"2026-10-15T18:45:00Z","v":100,"vw":101.3285},{"c":101.36,"h":101.36,"l":101.35,"n":28,"o":101.355,"t":"2026-10-15T19:45:00Z","v":1097,"vw":101.355028},{"c":101.36,"h":101.36,"l":101.36,"n":1,"o":101.36,"t":"2026-10-15T20:00:00Z","v":1129,"vw":101.36},{"c":101.37,"h":101.37,"l":101.31,"n":8,"o":101.31,"t":"2026-10-16T13:30:00Z","v":2601,"vw":101.342692},{"c":101.37,"h":101.37,"l":101.37,"n":16,"o":101.37,"t":"2026-10-16T13:45:00Z","v":1320,"vw":101.37},{"c":101.39,"h":101.39,"l":101.38,"n":10,"o":101.38,"t":"2026-10-16T14:00:00Z","v":500,"vw":101.385833},{"c":101.38,"h":101.38,"l":101.38,"n":4,"o":101.38,"t":"2026-10-16T15:15:00Z","v":217,"vw":101.38},{"c":101.37,"h":101.37,"l":101.37,"n":13,"o":101.37,"t":"2026-10-16T16:15:00Z","v":1339,"vw":101.37},{"c":101.36,"h":101.36,"l":101.36,"n":22,"o":101.36,"t":"2026-10-16T17:15:00Z","v":3044,"vw":101.36},{"c":101.36,"h":101.36,"l":101.36,"n":7,"o":101.36,"t":"2026-10-16T17:30:00Z","v":1270,"vw":101.36},{"c":101.36,"h":101.36,"l":101.36,"n":2,"o":101.36,"t":"2026-10-16T17:45:00Z","v":600,"vw":101.36},{"c":101.36,"h":101.36,"l":101.36,"n":3,"o":101.36,"t":"2026-10-16T18:00:00Z","v":908,"vw":101.36},{"c":101.36,"h":101.36,"l":101.36,"n":2,"o":101.36,"t":"2026-10-16T18:15:00Z","v":516,"vw":101.36},{"c":101.37,"h":101.37,"l":101.36,"n":19,"o":101.3676,"t":"2026-10-16T19:00:00Z","v":3648,"vw":101.367371},{"c":101.36,"h":101.365,"l":101.36,"n":5,"o":101.36,"t":"2026-10-16T19:30:00Z","v":1449,"vw":101.361388},{"c":101.31,"h":101.36,"l":101.3,"n":102,"o":101.36,"t":"2026-10-16T19:45:00Z","v":19118,"vw":101.338072},{"c":101.3,"h":101.3,"l":101.3,"n":4,"o":101.3,"t":"2026-10-16T20:00:00Z","v":18341,"vw":101.3},{"c":101.325,"h":101.325,"l":101.325,"n":4,"o":101.325,"t":"2026-10-19T13:30:00Z","v":1186,"vw":101.325},{"c":101.34,"h":101.34,"l":101.34,"n":4,"o":101.34,"t":"2026-10-19T14:00:00Z","v":151,"vw":101.34},{"c":101.36,"h":101.36,"l":101.36,"n":12,"o":101.36,"t":"2026-10-19T14:30:00Z","v":399,"vw":101.36},{"c":101.4,"h":101.4,"l":101.4,"n":1,"o":101.4,"t":"2026-10-19T15:00:00Z","v":2000,"vw":101.4},{"c":101.3703,"h":101.4,"l":101.37,"n":23,"o":101.37,"t":"2026-10-19T15:30:00Z","v":2584,"vw":101.373721},{"c":101.37,"h":101.37,"l":101.37,"n":8,"o":101.37,"t":"2026-10-19T15:45:00Z","v":392,"vw":101.37},{"c":101.37,"h":101.37,"l":101.37,"n":4,"o":101.37,"t":"2026-10-19T16:15:00Z","v":160,"vw":101.37},{"c":101.37,"h":101.37,"l":101.37,"n":1,"o":101.37,"t":"2026-10-19T16:30:00Z","v":200,"vw":101.37},{"c":101.38,"h":101.39,"l":101.38,"n":7,"o":101.39,"t":"2026-10-19T16:45:00Z","v":469,"vw":101.383103},{"c":101.37,"h":101.37,"l":101.37,"n":4,"o":101.37,"t":"2026-10-19T17:30:00Z","v":510,"vw":101.37},{"c":101.3792,"h":101.3792,"l":101.37,"n":9,"o":101.372,"t":"2026-10-19T19:30:00Z","v":2606,"vw":101.371822},{"c":101.35,"h":101.39,"l":101.35,"n":105,"o":101.37,"t":"2026-10-19T19:45:00Z","v":7107,"vw":101.36403},{"c":101.34,"h":101.34,"l":101.34,"n":2,"o":101.34,"t":"2026-10-19T20:00:00Z","v":11470,"vw":101.34},{"c":101.37,"h":101.37,"l":101.34,"n":5,"o":101.34,"t":"2026-10-20T13:30:00Z","v":1385,"vw":101.347528},{"c":101.3701,"h":101.3701,"l":101.37,"n":2,"o":101.37,"t":"2026-10-20T14:15:00Z","v":1800,"vw":101.37005},{"c":101.37,"h":101.37,"l":101.37,"n":6,"o":101.37,"t":"2026-10-20T14:45:00Z","v":340,"vw":101.37},{"c":101.37,"h":101.37,"l":101.37,"n":2,"o":101.37,"t":"2026-10-20T15:00:00Z","v":600,"vw":101.37},{"c":101.3601,"h":101.3601,"l":101.36,"n":2,"o":101.36,"t":"2026-10-20T15:30:00Z","v":400,"vw":101.36005},{"c":101.375,"h":101.375,"l":101.375,"n":7,"o":101.375,"t":"2026-10-20T16:00:00Z","v":469,"vw":101.375},{"c":101.3788,"h":101.3788,"l":101.3788,"n":3,"o":101.3788,"t":"2026-10-20T16:30:00Z","v":371,"vw":101.3788},{"c":101.3701,"h":101.375,"l":101.37,"n":3,"o":101.375,"t":"2026-10-20T16:45:00Z","v":1640,"vw":101.373068},{"c":101.375,"h":101.375,"l":101.375,"n":1,"o":101.375,"t":"2026-10-20T17:30:00Z","v":100,"vw":101.375},{"c":101.375,"h":101.375,"l":101.3744,"n":3,"o":101.3744,"t":"2026-10-20T18:30:00Z","v":225,"vw":101.3747},{"c":101.3785,"h":101.3785,"l":101.375,"n":2,"o":101.375,"t":"2026-10-20T18:45:00Z","v":200,"vw":101.37675},{"c":101.38,"h":101.38,"l":101.34,"n":56,"o":101.38,"t":"2026-10-20T19:45:00Z","v":3548,"vw":101.371157},{"c":101.38,"h":101.38,"l":101.38,"n":3,"o":101.38,"t":"2026-10-20T20:00:00Z","v":1186,"vw":101.38},{"c":101.35,"h":101.35,"l":101.35,"n":7,"o":101.35,"t":"2026-10-21T12:15:00Z","v":700,"vw":101.35},{"c":101.37,"h":101.37,"l":101.34,"n":11,"o":101.34,"t":"2026-10-21T13:30:00Z","v":2022,"vw":101.366667},{"c":101.37,"h":101.37,"l":101.37,"n":12,"o":101.37,"t":"2026-10-21T13:45:00Z","v":1060,"vw":101.37},{"c":101.375,"h":101.375,"l":101.375,"n":2,"o":101.375,"t":"2026-10-21T14:00:00Z","v":110,"vw":101.375},{"c":101.38,"h":101.38,"l":101.37,"n":4,"o":101.37,"t":"2026-10-21T15:15:00Z","v":820,"vw":101.37125},{"c":101.37,"h":101.37,"l":101.37,"n":3,"o":101.37,"t":"2026-10-21T15:30:00Z","v":250,"vw":101.37},{"c":101.3788,"h":101.3788,"l":101.3788,"n":1,"o":101.3788,"t":"2026-10-21T15:45:00Z","v":250,"vw":101.3788},{"c":101.37,"h":101.375,"l":101.37,"n":6,"o":101.375,"t":"2026-10-21T16:00:00Z","v":649,"vw":101.370833},{"c":101.38,"h":101.38,"l":101.38,"n":2,"o":101.38,"t":"2026-10-21T16:15:00Z","v":101,"vw":101.38},{"c":101.37,"h":101.37,"l":101.37,"n":1,"o":101.37,"t":"2026-10-21T16:30:00Z","v":200,"vw":101.37},{"c":101.37,"h":101.37,"l":101.37,"n":10,"o":101.37,"t":"2026-10-21T16:45:00Z","v":300,"vw":101.37},{"c":101.37,"h":101.37,"l":101.37,"n":3,"o":101.37,"t":"2026-10-21T17:00:00Z","v":235,"vw":101.37},{"c":101.38,"h":101.38,"l":101.38,"n":2,"o":101.38,"t":"2026-10-21T19:30:00Z","v":1000,"vw":101.38},{"c":101.38,"h":101.38,"l":101.37,"n":93,"o":101.38,"t":"2026-10-21T19:45:00Z","v":5791,"vw":101.377779},{"c":101.36,"h":101.36,"l":101.36,"n":1,"o":101.36,"t":"2026-10-21T20:00:00Z","v":2892,"vw":101.36},{"c":101.36,"h":101.36,"l":101.36,"n":4,"o":101.36,"t":"2026-10-22T13:30:00Z","v":1542,"vw":101.36},{"c":101.355,"h":101.355,"l":101.355,"n":5,"o":101.355,"t":"2026-10-22T14:15:00Z","v":507,"vw":101.355},{"c":101.39,"h":101.39,"l":101.36,"n":19,"o":101.36,"t":"2026-10-22T15:00:00Z","v":3426,"vw":101.360993},{"c":101.3911,"h":101.3911,"l":101.39,"n":2,"o":101.39,"t":"2026-10-22T15:30:00Z","v":600,"vw":101.39055},{"c":101.38,"h":101.38,"l":101.38,"n":2,"o":101.38,"t":"2026-10-22T15:45:00Z","v":500,"vw":101.38},{"c":101.386,"h":101.386,"l":101.386,"n":2,"o":101.386,"t":"2026-10-22T16:15:00Z","v":201,"vw":101.386},{"c":101.39,"h":101.4,"l":101.39,"n":6,"o":101.39,"t":"2026-10-22T16:45:00Z","v":1203,"vw":101.393654},{"c":101.39,"h":101.39,"l":101.39,"n":3,"o":101.39,"t":"2026-10-22T18:15:00Z","v":363,"vw":101.39},{"c":101.38,"h":101.38,"l":101.38,"n":5,"o":101.38,"t":"2026-10-22T19:00:00Z","v":800,"vw":101.38},{"c":101.37,"h":101.39,"l":101.37,"n":60,"o":101.37,"t":"2026-10-22T19:15:00Z","v":3097,"vw":101.378418},{"c":101.36,"h":101.36,"l":101.36,"n":3,"o":101.36,"t":"2026-10-22T19:30:00Z","v":1042,"vw":101.36},{"c":101.345,"h":101.385,"l":101.34,"n":66,"o":101.3525,"t":"2026-10-22T19:45:00Z","v":6047,"vw":101.350121},{"c":101.3,"h":101.3,"l":101.3,"n":3,"o":101.3,"t":"2026-10-22T20:00:00Z","v":14015,"vw":101.3}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.35,"premium":2.8,"strike":107.56012106912132,"iv":0.4472067307594017,"gamma":0.029135797931451313,"theta":-0.08581027579776553,"vega":0.10538542892335599,"rho":0.0250518488223904,"breakevenPct":8.943851006042767},{"delta":0.4,"premium":2.8,"strike":104.90336522493482,"iv":0.366005682086641,"gamma":0.037119223607859894,"theta":-0.07447675931911381,"vega":0.1099240575441929,"rho":0.02883517534673815,"breakevenPct":6.321189758079782},{"delta":0.45,"premium":2.8,"strike":103.15419406284279,"iv":0.3054247738727264,"gamma":0.0456024844746727,"theta":-0.06495264223862003,"vega":0.11259000267012942,"rho":0.03260265722992675,"breakevenPct":4.594466004780644},{"delta":0.5,"premium":2.8754048668131054,"strike":101.94354474041532,"iv":0.26508000507430124,"gamma":0.05286020645999753,"theta":-0.05810309955561622,"vega":0.11347731451391094,"rho":0.036343593098772005,"breakevenPct":3.4737903329007147},{"delta":0.55,"premium":3.300835937599001,"strike":100.998328124802,"iv":0.2615665243763589,"gamma":0.053172782813538266,"theta":-0.057600778121397064,"vega":0.11263592755374688,"rho":0.04000580257958955,"breakevenPct":2.9606752837127335},{"delta":0.6,"premium":3.7624867086904823,"strike":100.07502658261903,"iv":0.2577282097779613,"gamma":0.05263916384651123,"theta":-0.05618227196346916,"vega":0.10987061102428036,"rho":0.043663563310806036,"breakevenPct":2.504948954895871},{"delta":0.65,"premium":4.2018927978025395,"strike":99.19621440439492,"iv":0.24966327359717033,"gamma":0.052031881611067185,"theta":-0.05320870236192245,"vega":0.1052119657921612,"rho":0.047340688554028225,"breakevenPct":2.071181838299566},{"delta":0.7,"premium":4.604829447178407,"strike":98.39034110564319,"iv":0.2376166560043719,"gamma":0.05119532698977073,"theta":-0.048885818383095817,"vega":0.09855408855144578,"rho":0.05105263350125938,"breakevenPct":1.673416142963073},{"delta":0.75,"premium":4.839137283320577,"strike":97.80431358339712,"iv":0.21767179609849646,"gamma":0.05053661150893438,"theta":-0.043021869871753854,"vega":0.08918136642080188,"rho":0.054889498282482824,"breakevenPct":1.3262101349631705},{"delta":0.8,"premium":4.916893354003012,"strike":97.41553322998494,"iv":0.19096261108782817,"gamma":0.050116929259699856,"theta":-0.03598297895827764,"vega":0.07765235082861872,"rho":0.05884018288909557,"breakevenPct":1.0191772793563232},{"delta":0.85,"premium":4.994649424685446,"strike":97.02675287657277,"iv":0.16425342607715995,"gamma":0.04969724701046534,"theta":-0.028944088044801433,"vega":0.0661233352364356,"rho":0.06279086749570831,"breakevenPct":0.7121444237494764},{"delta":0.9,"premium":5.475749319567056,"strike":96.04850136086588,"iv":0.15067712023054367,"gamma":0.04081156076166595,"theta":-0.013539253640055867,"vega":0.04987922575132424,"rho":0.06761976990080402,"breakevenPct":0.22137283359619675}],"put":[{"delta":0.3,"premium":2.8,"strike":95.56388550844059,"iv":0.4809908255023184,"gamma":0.02543840935884499,"theta":-0.07845474586526853,"vega":0.09891717775046321,"rho":-0.02705055626456812,"breakevenPct":8.426569093345899},{"delta":0.35,"premium":2.8,"strike":98.02290865710307,"iv":0.3926535707819693,"gamma":0.033155561878258494,"theta":-0.06711655688828665,"vega":0.10540154690968719,"rho":-0.03128712529077201,"breakevenPct":5.999103003846913},{"delta":0.4,"premium":2.8,"strike":99.71963982678051,"iv":0.3277884154508235,"gamma":0.04152149043723419,"theta":-0.05713289440776891,"vega":0.10986406133327564,"rho":-0.03554114742465749,"breakevenPct":4.3241462716875425}]},"raw":{"call":[{"delta":0.35,"premium":2.8,"strike":107.56012106912132,"iv":0.4472067307594017,"gamma":0.029135797931451313,"theta":-0.08581027579776553,"vega":0.10538542892335599,"rho":0.0250518488223904,"breakevenPct":8.943851006042767},{"delta":0.4,"premium":2.8,"strike":104.90336522493482,"iv":0.366005682086641,"gamma":0.037119223607859894,"theta":-0.07447675931911381,"vega":0.1099240575441929,"rho":0.02883517534673815,"breakevenPct":6.321189758079782},{"delta":0.45,"premium":2.8,"strike":103.15419406284279,"iv":0.3054247738727264,"gamma":0.0456024844746727,"theta":-0.06495264223862003,"vega":0.11259000267012942,"rho":0.03260265722992675,"breakevenPct":4.594466004780644},{"delta":0.5,"premium":2.8754048668131054,"strike":101.94354474041532,"iv":0.26508000507430124,"gamma":0.05286020645999753,"theta":-0.05810309955561622,"vega":0.11347731451391094,"rho":0.036343593098772005,"breakevenPct":3.4737903329007147},{"delta":0.55,"premium":3.300835937599001,"strike":100.998328124802,"iv":0.2615665243763589,"gamma":0.053172782813538266,"theta":-0.057600778121397064,"vega":0.11263592755374688,"rho":0.04000580257958955,"breakevenPct":2.9606752837127335},{"delta":0.6,"premium":3.7624867086904823,"strike":100.07502658261903,"iv":0.2577282097779613,"gamma":0.05263916384651123,"theta":-0.05618227196346916,"vega":0.10987061102428036,"rho":0.043663563310806036,"breakevenPct":2.504948954895871},{"delta":0.65,"premium":4.2018927978025395,"strike":99.19621440439492,"iv":0.24966327359717033,"gamma":0.052031881611067185,"theta":-0.05320870236192245,"vega":0.1052119657921612,"rho":0.047340688554028225,"breakevenPct":2.071181838299566},{"delta":0.7,"premium":4.604829447178407,"strike":98.39034110564319,"iv":0.2376166560043719,"gamma":0.05119532698977073,"theta":-0.048885818383095817,"vega":0.09855408855144578,"rho":0.05105263350125938,"breakevenPct":1.673416142963073},{"delta":0.75,"premium":4.839137283320577,"strike":97.80431358339712,"iv":0.21767179609849646,"gamma":0.05053661150893438,"theta":-0.043021869871753854,"vega":0.08918136642080188,"rho":0.054889498282482824,"breakevenPct":1.3262101349631705},{"delta":0.8,"premium":4.916893354003012,"strike":97.41553322998494,"iv":0.19096261108782817,"gamma":0.050116929259699856,"theta":-0.03598297895827764,"vega":0.07765235082861872,"rho":0.05884018288909557,"breakevenPct":1.0191772793563232},{"delta":0.85,"premium":4.994649424685446,"strike":97.02675287657277,"iv":0.16425342607715995,"gamma":0.04969724701046534,"theta":-0.028944088044801433,"vega":0.0661233352364356,"rho":0.06279086749570831,"breakevenPct":0.7121444237494764},{"delta":0.9,"premium":5.475749319567056,"strike":96.04850136086588,"iv":0.15067712023054367,"gamma":0.04081156076166595,"theta":-0.013539253640055867,"vega":0.04987922575132424,"rho":0.06761976990080402,"breakevenPct":0.22137283359619675}],"put":[{"delta":0.3,"premium":2.8,"strike":95.56388550844059,"iv":0.4809908255023184,"gamma":0.02543840935884499,"theta":-0.07845474586526853,"vega":0.09891717775046321,"rho":-0.02705055626456812,"breakevenPct":8.426569093345899},{"delta":0.35,"premium":2.8,"strike":98.02290865710307,"iv":0.3926535707819693,"gamma":0.033155561878258494,"theta":-0.06711655688828665,"vega":0.10540154690968719,"rho":-0.03128712529077201,"breakevenPct":5.999103003846913},{"delta":0.4,"premium":2.8,"strike":99.71963982678051,"iv":0.3277884154508235,"gamma":0.04152149043723419,"theta":-0.05713289440776891,"vega":0.10986406133327564,"rho":-0.03554114742465749,"breakevenPct":4.3241462716875425}]}},"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"}}