{"symbol":"CFA","url":"https://intraalpha.com/companies/CFA","capturedAt":"2026-10-23T14:12:38.100Z","state":"ready","quote":{"symbol":"CFA","last_price":100.12,"prev_close":100.8808,"regular_close":100.12,"change":-0.7608,"change_pct":-0.7542,"regular_change":-0.7608,"regular_change_pct":-0.7542,"extended_change":0,"extended_change_pct":0,"bid":99.81,"ask":99.91,"bid_size":1000,"ask_size":400,"volume":418,"vwap":100.194336,"open":100.3,"high":100.3,"low":100.12,"close":100.12,"trade_count":11,"last_trade_at":"2026-10-23T13:55:15.19139784Z","last_quote_at":"2026-10-23T14:12:34.746466567Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T10:12:31.8923121-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":506600000,"net_expense_ratio":0.0035,"portfolio_turnover":0.29,"dividend_yield":0.0129,"inception_date":"2014-07-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T14:12:37.523539+00:00"},"optionObservedAt":"2026-10-23T14:04:30.445Z","bars":[{"c":99.13,"h":99.13,"l":99.13,"n":3,"o":99.13,"t":"2026-10-16T13:30:00Z","v":906,"vw":99.13},{"c":99.552,"h":99.552,"l":99.552,"n":1,"o":99.552,"t":"2026-10-16T13:35:00Z","v":224,"vw":99.552},{"c":99.71,"h":99.71,"l":99.71,"n":5,"o":99.71,"t":"2026-10-16T13:40:00Z","v":268,"vw":99.71},{"c":99.36,"h":99.36,"l":99.36,"n":3,"o":99.36,"t":"2026-10-16T15:40:00Z","v":155,"vw":99.36},{"c":99.38,"h":99.38,"l":99.3488,"n":3,"o":99.3488,"t":"2026-10-16T15:45:00Z","v":759,"vw":99.364009},{"c":99.0819,"h":99.0819,"l":99.0819,"n":1,"o":99.0819,"t":"2026-10-16T16:35:00Z","v":307,"vw":99.0819},{"c":99.045,"h":99.045,"l":99.045,"n":2,"o":99.045,"t":"2026-10-16T17:45:00Z","v":141,"vw":99.045},{"c":99.07,"h":99.08,"l":99.07,"n":9,"o":99.08,"t":"2026-10-16T19:55:00Z","v":242,"vw":99.075},{"c":98.665,"h":98.665,"l":98.665,"n":2,"o":98.665,"t":"2026-10-19T14:55:00Z","v":118,"vw":98.665},{"c":98.76,"h":98.76,"l":98.76,"n":1,"o":98.76,"t":"2026-10-19T15:10:00Z","v":220,"vw":98.76},{"c":98.905,"h":98.905,"l":98.905,"n":1,"o":98.905,"t":"2026-10-19T15:15:00Z","v":143,"vw":98.905},{"c":98.76,"h":98.78,"l":98.76,"n":5,"o":98.76,"t":"2026-10-19T19:15:00Z","v":1453,"vw":98.769655},{"c":98.8399,"h":98.8399,"l":98.8399,"n":1,"o":98.8399,"t":"2026-10-19T19:35:00Z","v":326,"vw":98.8399},{"c":98.75,"h":98.75,"l":98.75,"n":6,"o":98.75,"t":"2026-10-19T19:55:00Z","v":276,"vw":98.75},{"c":98.79,"h":98.81,"l":98.79,"n":2,"o":98.81,"t":"2026-10-20T13:30:00Z","v":284,"vw":98.799437},{"c":99.13,"h":99.13,"l":99.13,"n":2,"o":99.13,"t":"2026-10-20T13:35:00Z","v":235,"vw":99.13},{"c":99.43,"h":99.43,"l":99.43,"n":1,"o":99.43,"t":"2026-10-20T13:40:00Z","v":135,"vw":99.43},{"c":99.485,"h":99.485,"l":99.485,"n":1,"o":99.485,"t":"2026-10-20T14:20:00Z","v":169,"vw":99.485},{"c":99.825,"h":99.825,"l":99.825,"n":1,"o":99.825,"t":"2026-10-20T14:50:00Z","v":102,"vw":99.825},{"c":99.5801,"h":99.5801,"l":99.58,"n":5,"o":99.58,"t":"2026-10-20T16:15:00Z","v":670,"vw":99.58005},{"c":99.6199,"h":99.6199,"l":99.6199,"n":1,"o":99.6199,"t":"2026-10-20T16:35:00Z","v":184,"vw":99.6199},{"c":99.54,"h":99.54,"l":99.54,"n":1,"o":99.54,"t":"2026-10-20T17:25:00Z","v":354,"vw":99.54},{"c":99.7199,"h":99.72,"l":99.7199,"n":5,"o":99.72,"t":"2026-10-20T18:05:00Z","v":457,"vw":99.71995},{"c":99.68,"h":99.68,"l":99.68,"n":1,"o":99.68,"t":"2026-10-20T18:10:00Z","v":200,"vw":99.68},{"c":99.855,"h":99.92,"l":99.855,"n":6,"o":99.88,"t":"2026-10-21T13:30:00Z","v":1274,"vw":99.864186},{"c":100.145,"h":100.145,"l":100.145,"n":1,"o":100.145,"t":"2026-10-21T18:00:00Z","v":100,"vw":100.145},{"c":98.89,"h":98.89,"l":98.89,"n":1,"o":98.89,"t":"2026-10-21T18:45:00Z","v":100,"vw":98.89},{"c":100.04,"h":100.04,"l":100.04,"n":1,"o":100.04,"t":"2026-10-21T20:00:00Z","v":101,"vw":100.04},{"c":99.75,"h":99.75,"l":99.75,"n":2,"o":99.75,"t":"2026-10-22T13:30:00Z","v":347,"vw":99.75},{"c":100.195,"h":100.195,"l":100.195,"n":2,"o":100.195,"t":"2026-10-22T14:00:00Z","v":213,"vw":100.195},{"c":100.0801,"h":100.0801,"l":100.08,"n":2,"o":100.08,"t":"2026-10-22T15:05:00Z","v":550,"vw":100.08005},{"c":100.265,"h":100.265,"l":100.265,"n":1,"o":100.265,"t":"2026-10-22T15:35:00Z","v":171,"vw":100.265},{"c":100.3,"h":100.3,"l":100.3,"n":1,"o":100.3,"t":"2026-10-22T15:45:00Z","v":250,"vw":100.3},{"c":100.485,"h":100.485,"l":100.485,"n":1,"o":100.485,"t":"2026-10-22T16:15:00Z","v":200,"vw":100.485},{"c":100.3,"h":100.3,"l":100.3,"n":1,"o":100.3,"t":"2026-10-23T13:30:00Z","v":140,"vw":100.3},{"c":100.12,"h":100.12,"l":100.12,"n":1,"o":100.12,"t":"2026-10-23T13:55:00Z","v":199,"vw":100.12}],"history":[{"c":87.0113,"h":87.65,"l":86.9301,"n":63,"o":87.65,"t":"2024-10-21T04:00:00Z","v":3728,"vw":87.270224},{"c":86.6401,"h":86.72,"l":86.27,"n":81,"o":86.62,"t":"2024-10-22T04:00:00Z","v":4992,"vw":86.523764},{"c":86.29,"h":86.575,"l":85.92,"n":79,"o":86.29,"t":"2024-10-23T04:00:00Z","v":7932,"vw":86.294525},{"c":86.35,"h":86.594,"l":86.26,"n":75,"o":86.3899,"t":"2024-10-24T04:00:00Z","v":4348,"vw":86.39062},{"c":85.75,"h":86.72,"l":85.75,"n":69,"o":86.63,"t":"2024-10-25T04:00:00Z","v":5241,"vw":86.087225},{"c":86.2748,"h":86.395,"l":86.15,"n":84,"o":86.15,"t":"2024-10-28T04:00:00Z","v":7375,"vw":86.272738},{"c":86.0554,"h":86.23,"l":85.89,"n":128,"o":85.9,"t":"2024-10-29T04:00:00Z","v":8653,"vw":86.134988},{"c":85.91,"h":86.28,"l":85.87,"n":71,"o":86.02,"t":"2024-10-30T04:00:00Z","v":7745,"vw":86.063959},{"c":85.2093,"h":85.8989,"l":85.2093,"n":130,"o":85.6,"t":"2024-10-31T04:00:00Z","v":17908,"vw":85.545619},{"c":85.07,"h":85.79,"l":85.07,"n":104,"o":85.44,"t":"2024-11-01T04:00:00Z","v":24982,"vw":85.562052},{"c":85.1262,"h":85.53,"l":84.92,"n":134,"o":85.08,"t":"2024-11-04T05:00:00Z","v":13106,"vw":85.31895},{"c":86.1022,"h":86.1022,"l":85.3,"n":71,"o":85.3,"t":"2024-11-05T05:00:00Z","v":3358,"vw":85.669051},{"c":88.5372,"h":88.595,"l":87.9,"n":132,"o":88.26,"t":"2024-11-06T05:00:00Z","v":9113,"vw":88.346338},{"c":88.38,"h":88.6369,"l":88.3576,"n":67,"o":88.61,"t":"2024-11-07T05:00:00Z","v":2600,"vw":88.55482},{"c":89.075,"h":89.2385,"l":88.45,"n":90,"o":88.45,"t":"2024-11-08T05:00:00Z","v":5623,"vw":88.977197},{"c":89.5941,"h":89.95,"l":89.485,"n":152,"o":89.52,"t":"2024-11-11T05:00:00Z","v":11842,"vw":89.698406},{"c":89.1767,"h":89.72,"l":89.006,"n":62,"o":89.72,"t":"2024-11-12T05:00:00Z","v":5241,"vw":89.452174},{"c":89.17,"h":89.5464,"l":89.17,"n":85,"o":89.374,"t":"2024-11-13T05:00:00Z","v":3885,"vw":89.435098},{"c":88.3851,"h":89.32,"l":88.385,"n":94,"o":89.32,"t":"2024-11-14T05:00:00Z","v":4127,"vw":88.929426},{"c":87.8346,"h":88.36,"l":87.7,"n":64,"o":88.26,"t":"2024-11-15T05:00:00Z","v":8956,"vw":87.879668},{"c":88.16,"h":88.24,"l":87.972,"n":63,"o":87.972,"t":"2024-11-18T05:00:00Z","v":5780,"vw":88.147711},{"c":88.0253,"h":88.184,"l":87.46,"n":64,"o":87.46,"t":"2024-11-19T05:00:00Z","v":6823,"vw":87.866339},{"c":87.9501,"h":88.12,"l":87.844389,"n":71,"o":88.12,"t":"2024-11-20T05:00:00Z","v":3118,"vw":87.970564},{"c":89.4794,"h":89.569,"l":88.405,"n":88,"o":88.76,"t":"2024-11-21T05:00:00Z","v":7879,"vw":89.240357},{"c":90.2497,"h":90.2497,"l":89.76,"n":126,"o":89.76,"t":"2024-11-22T05:00:00Z","v":4781,"vw":90.05136},{"c":90.9651,"h":91.195,"l":90.7736,"n":102,"o":91.13,"t":"2024-11-25T05:00:00Z","v":8670,"vw":91.004753},{"c":91.0097,"h":91.0097,"l":90.57,"n":119,"o":90.81,"t":"2024-11-26T05:00:00Z","v":7379,"vw":90.822744},{"c":90.8682,"h":91.31,"l":90.76,"n":71,"o":91.25,"t":"2024-11-27T05:00:00Z","v":4751,"vw":90.964521},{"c":91.1832,"h":91.345,"l":90.94,"n":64,"o":90.94,"t":"2024-11-29T05:00:00Z","v":7953,"vw":91.145943},{"c":90.7013,"h":91.07,"l":90.6088,"n":109,"o":91.07,"t":"2024-12-02T05:00:00Z","v":9229,"vw":90.73243},{"c":90.425,"h":90.68,"l":90.281,"n":79,"o":90.68,"t":"2024-12-03T05:00:00Z","v":6222,"vw":90.473802},{"c":90.4073,"h":90.55,"l":90.2932,"n":77,"o":90.55,"t":"2024-12-04T05:00:00Z","v":6492,"vw":90.370007},{"c":90.1499,"h":90.56,"l":90.1499,"n":86,"o":90.56,"t":"2024-12-05T05:00:00Z","v":5793,"vw":90.350105},{"c":90.075,"h":90.4434,"l":89.97,"n":51,"o":90.4434,"t":"2024-12-06T05:00:00Z","v":4378,"vw":90.14049},{"c":89.2578,"h":90.06,"l":89.2578,"n":83,"o":90.06,"t":"2024-12-09T05:00:00Z","v":3982,"vw":89.729441},{"c":88.7357,"h":89.2,"l":88.62,"n":108,"o":89.2,"t":"2024-12-10T05:00:00Z","v":9800,"vw":89.039675},{"c":88.922,"h":89.14,"l":88.9117,"n":67,"o":88.99,"t":"2024-12-11T05:00:00Z","v":8488,"vw":89.031277},{"c":88.3365,"h":88.7,"l":88.3365,"n":181,"o":88.5946,"t":"2024-12-12T05:00:00Z","v":8819,"vw":88.583647},{"c":87.9601,"h":88.38,"l":87.9534,"n":90,"o":88.29,"t":"2024-12-13T05:00:00Z","v":5762,"vw":88.101954},{"c":87.68,"h":88.25,"l":87.68,"n":87,"o":87.96,"t":"2024-12-16T05:00:00Z","v":4212,"vw":88.047686},{"c":87.1402,"h":87.5117,"l":86.96,"n":102,"o":87.27,"t":"2024-12-17T05:00:00Z","v":8552,"vw":87.192306},{"c":84.6995,"h":87.23,"l":84.6995,"n":76,"o":87.23,"t":"2024-12-18T05:00:00Z","v":3846,"vw":86.222896},{"c":84.54,"h":85.23,"l":84.37,"n":237,"o":84.99,"t":"2024-12-19T05:00:00Z","v":15694,"vw":84.772061},{"c":85.43,"h":85.97,"l":84.09,"n":132,"o":84.09,"t":"2024-12-20T05:00:00Z","v":20331,"vw":85.606388},{"c":85.6294,"h":85.6294,"l":84.85,"n":99,"o":85.32,"t":"2024-12-23T05:00:00Z","v":4330,"vw":85.2229},{"c":86.2791,"h":86.2791,"l":85.62,"n":46,"o":85.74,"t":"2024-12-24T05:00:00Z","v":3407,"vw":85.8747},{"c":86.4191,"h":86.48,"l":85.88,"n":112,"o":85.88,"t":"2024-12-26T05:00:00Z","v":7020,"vw":86.284377},{"c":85.752,"h":86.35,"l":85.432,"n":70,"o":86.35,"t":"2024-12-27T05:00:00Z","v":7019,"vw":85.646607},{"c":85.0648,"h":85.24,"l":84.63,"n":72,"o":85,"t":"2024-12-30T05:00:00Z","v":2905,"vw":85.018579},{"c":84.91,"h":85.4,"l":84.75,"n":59,"o":85.13,"t":"2024-12-31T05:00:00Z","v":8443,"vw":84.959903},{"c":84.8094,"h":85.6307,"l":84.5059,"n":95,"o":85.33,"t":"2025-01-02T05:00:00Z","v":5756,"vw":84.939159},{"c":85.49,"h":85.657,"l":84.8301,"n":93,"o":85.02,"t":"2025-01-03T05:00:00Z","v":5443,"vw":85.378877},{"c":85.3309,"h":86.1593,"l":85.32,"n":96,"o":85.72,"t":"2025-01-06T05:00:00Z","v":7202,"vw":85.840021},{"c":85.01,"h":85.8698,"l":84.89,"n":135,"o":85.53,"t":"2025-01-07T05:00:00Z","v":9984,"vw":85.271744},{"c":85.3258,"h":85.3258,"l":84.58,"n":113,"o":84.91,"t":"2025-01-08T05:00:00Z","v":29334,"vw":84.8278},{"c":84.0557,"h":84.81,"l":83.9,"n":140,"o":84.72,"t":"2025-01-10T05:00:00Z","v":13095,"vw":84.192932},{"c":84.635,"h":84.635,"l":83.71,"n":102,"o":83.76,"t":"2025-01-13T05:00:00Z","v":7568,"vw":84.316926},{"c":85.3831,"h":85.47,"l":85,"n":105,"o":85.15,"t":"2025-01-14T05:00:00Z","v":11672,"vw":85.204499},{"c":86.3054,"h":86.74,"l":86.1073,"n":189,"o":86.74,"t":"2025-01-15T05:00:00Z","v":12813,"vw":86.358735},{"c":87.0914,"h":87.135,"l":86.5921,"n":123,"o":86.5921,"t":"2025-01-16T05:00:00Z","v":12871,"vw":86.880475},{"c":87.48,"h":87.7465,"l":87.46,"n":85,"o":87.49,"t":"2025-01-17T05:00:00Z","v":5517,"vw":87.595795},{"c":88.51,"h":88.51,"l":87.77,"n":197,"o":87.77,"t":"2025-01-21T05:00:00Z","v":29179,"vw":88.437094},{"c":88.23,"h":88.82,"l":88.19,"n":163,"o":88.82,"t":"2025-01-22T05:00:00Z","v":11263,"vw":88.442091},{"c":88.5098,"h":88.51,"l":88.05,"n":110,"o":88.25,"t":"2025-01-23T05:00:00Z","v":6285,"vw":88.385983},{"c":88.5373,"h":88.7401,"l":88.46,"n":84,"o":88.46,"t":"2025-01-24T05:00:00Z","v":3256,"vw":88.632008},{"c":88.3784,"h":88.41,"l":87.8,"n":119,"o":87.8,"t":"2025-01-27T05:00:00Z","v":9970,"vw":88.15842},{"c":88.245,"h":88.4,"l":88.0869,"n":85,"o":88.4,"t":"2025-01-28T05:00:00Z","v":4135,"vw":88.254963},{"c":88.07,"h":88.4,"l":87.9041,"n":114,"o":88.28,"t":"2025-01-29T05:00:00Z","v":9442,"vw":88.225737},{"c":88.8566,"h":89.0917,"l":88.3798,"n":122,"o":88.4,"t":"2025-01-30T05:00:00Z","v":14390,"vw":88.765223},{"c":88.2888,"h":89.07,"l":88.24,"n":112,"o":88.92,"t":"2025-01-31T05:00:00Z","v":23828,"vw":88.574852},{"c":87.8781,"h":88.17,"l":86.9,"n":101,"o":86.96,"t":"2025-02-03T05:00:00Z","v":6283,"vw":87.60608},{"c":87.94,"h":88.16,"l":87.9001,"n":120,"o":88.1,"t":"2025-02-04T05:00:00Z","v":17382,"vw":87.993073},{"c":88.4076,"h":88.4076,"l":87.915,"n":72,"o":88.09,"t":"2025-02-05T05:00:00Z","v":5819,"vw":88.130168},{"c":88.3044,"h":88.56,"l":87.91,"n":80,"o":88.54,"t":"2025-02-06T05:00:00Z","v":8777,"vw":88.28293},{"c":87.8096,"h":88.45,"l":87.74,"n":85,"o":88.39,"t":"2025-02-07T05:00:00Z","v":6551,"vw":88.087669},{"c":88.1,"h":88.1253,"l":87.83,"n":115,"o":87.83,"t":"2025-02-10T05:00:00Z","v":12575,"vw":88.041231},{"c":87.949,"h":88,"l":87.6263,"n":124,"o":87.72,"t":"2025-02-11T05:00:00Z","v":10677,"vw":87.772923},{"c":87.4754,"h":87.5995,"l":87.01,"n":116,"o":87.01,"t":"2025-02-12T05:00:00Z","v":9885,"vw":87.405015},{"c":88.215,"h":88.23,"l":87.665,"n":198,"o":87.78,"t":"2025-02-13T05:00:00Z","v":29500,"vw":87.838303},{"c":88.0972,"h":88.4099,"l":88.081,"n":61,"o":88.34,"t":"2025-02-14T05:00:00Z","v":3733,"vw":88.226854},{"c":88.4773,"h":88.48,"l":88.12,"n":290,"o":88.12,"t":"2025-02-18T05:00:00Z","v":10510,"vw":88.356177},{"c":88.6593,"h":88.7,"l":88.27,"n":112,"o":88.27,"t":"2025-02-19T05:00:00Z","v":15686,"vw":88.520684},{"c":88.2251,"h":88.47,"l":87.7428,"n":67,"o":88.47,"t":"2025-02-20T05:00:00Z","v":3227,"vw":87.970296},{"c":87.0138,"h":88.15,"l":86.82,"n":296,"o":88.15,"t":"2025-02-21T05:00:00Z","v":26092,"vw":87.076372},{"c":87.0062,"h":87.4267,"l":86.9336,"n":94,"o":87.06,"t":"2025-02-24T05:00:00Z","v":7529,"vw":87.211756},{"c":87.11,"h":87.17,"l":86.721,"n":106,"o":86.98,"t":"2025-02-25T05:00:00Z","v":5450,"vw":86.914544},{"c":86.8509,"h":87.57,"l":86.78,"n":79,"o":87.5,"t":"2025-02-26T05:00:00Z","v":10908,"vw":86.972737},{"c":86.17,"h":87.25,"l":86.17,"n":84,"o":87.03,"t":"2025-02-27T05:00:00Z","v":7974,"vw":86.919543},{"c":87.53,"h":87.53,"l":86.2676,"n":91,"o":86.57,"t":"2025-02-28T05:00:00Z","v":8687,"vw":86.618931},{"c":86.4951,"h":87.9373,"l":86.3367,"n":106,"o":87.84,"t":"2025-03-03T05:00:00Z","v":8053,"vw":87.451264},{"c":84.99,"h":86.19,"l":84.9,"n":104,"o":85.92,"t":"2025-03-04T05:00:00Z","v":15387,"vw":85.40425},{"c":85.7895,"h":85.93,"l":84.739,"n":79,"o":85.06,"t":"2025-03-05T05:00:00Z","v":6608,"vw":85.408843},{"c":84.7789,"h":84.88,"l":84.57,"n":63,"o":84.665,"t":"2025-03-06T05:00:00Z","v":4514,"vw":84.732101},{"c":85.37,"h":85.4,"l":84.085,"n":89,"o":84.49,"t":"2025-03-07T05:00:00Z","v":6134,"vw":84.844614},{"c":83.9291,"h":85.1,"l":83.34,"n":184,"o":84.4,"t":"2025-03-10T04:00:00Z","v":10893,"vw":84.273196},{"c":82.9898,"h":83.9699,"l":82.5949,"n":129,"o":83.85,"t":"2025-03-11T04:00:00Z","v":15377,"vw":83.281586},{"c":82.725,"h":83.49,"l":82.31,"n":175,"o":83.49,"t":"2025-03-12T04:00:00Z","v":73373,"vw":82.851637},{"c":81.797,"h":82.74,"l":81.6296,"n":129,"o":82.58,"t":"2025-03-13T04:00:00Z","v":55634,"vw":82.05741},{"c":83.4819,"h":83.52,"l":82.44,"n":85,"o":82.44,"t":"2025-03-14T04:00:00Z","v":18791,"vw":83.153795},{"c":84.5735,"h":84.7112,"l":83.25,"n":80,"o":83.25,"t":"2025-03-17T04:00:00Z","v":7944,"vw":84.277973},{"c":83.9657,"h":84.4,"l":83.7326,"n":112,"o":84.4,"t":"2025-03-18T04:00:00Z","v":14744,"vw":84.034776},{"c":84.63,"h":84.9291,"l":83.97,"n":59,"o":83.97,"t":"2025-03-19T04:00:00Z","v":5920,"vw":84.538373},{"c":84.47,"h":84.8622,"l":84.25,"n":103,"o":84.25,"t":"2025-03-20T04:00:00Z","v":16749,"vw":84.507687},{"c":84.06,"h":84.06,"l":83.68,"n":98,"o":83.68,"t":"2025-03-21T04:00:00Z","v":7112,"vw":83.909882},{"c":85.35,"h":85.44,"l":84.92,"n":117,"o":85.14,"t":"2025-03-24T04:00:00Z","v":10932,"vw":85.21339},{"c":85.26,"h":85.47,"l":85.0631,"n":86,"o":85.33,"t":"2025-03-25T04:00:00Z","v":12364,"vw":85.227604},{"c":85.17,"h":85.6622,"l":85.0225,"n":61,"o":85.48,"t":"2025-03-26T04:00:00Z","v":6505,"vw":85.256436},{"c":84.9909,"h":85.17,"l":84.8127,"n":61,"o":85.06,"t":"2025-03-27T04:00:00Z","v":4753,"vw":84.965508},{"c":83.8003,"h":84.86,"l":83.73,"n":50,"o":84.86,"t":"2025-03-28T04:00:00Z","v":3312,"vw":83.880494},{"c":84.4397,"h":84.4907,"l":83.34,"n":74,"o":83.34,"t":"2025-03-31T04:00:00Z","v":6010,"vw":83.964274},{"c":84.5744,"h":84.5744,"l":84.06,"n":66,"o":84.49,"t":"2025-04-01T04:00:00Z","v":2757,"vw":84.232658},{"c":85.2,"h":85.4168,"l":84.02,"n":70,"o":84.02,"t":"2025-04-02T04:00:00Z","v":10230,"vw":84.887199},{"c":81.8138,"h":82.8714,"l":81.8138,"n":85,"o":82.73,"t":"2025-04-03T04:00:00Z","v":6608,"vw":82.572274},{"c":77.01,"h":79.905,"l":76.95,"n":185,"o":79.81,"t":"2025-04-04T04:00:00Z","v":27954,"vw":78.115943},{"c":76.3272,"h":77.825,"l":73.98,"n":132,"o":75.12,"t":"2025-04-07T04:00:00Z","v":14102,"vw":75.757769},{"c":75.06,"h":78.78,"l":74.4,"n":119,"o":78.78,"t":"2025-04-08T04:00:00Z","v":11722,"vw":76.34179},{"c":80.72,"h":80.84,"l":74.4085,"n":127,"o":74.55,"t":"2025-04-09T04:00:00Z","v":13275,"vw":76.131121},{"c":78.35,"h":79.0694,"l":76.8289,"n":113,"o":79.05,"t":"2025-04-10T04:00:00Z","v":6981,"vw":78.298757},{"c":79.4147,"h":79.6383,"l":77.56,"n":121,"o":78.24,"t":"2025-04-11T04:00:00Z","v":10095,"vw":78.476677},{"c":80.48,"h":80.7202,"l":80.03,"n":82,"o":80.45,"t":"2025-04-14T04:00:00Z","v":5137,"vw":80.418356},{"c":80.28,"h":80.5882,"l":80.11,"n":61,"o":80.53,"t":"2025-04-15T04:00:00Z","v":2504,"vw":80.346604},{"c":79.1141,"h":80.0711,"l":78.6,"n":73,"o":79.97,"t":"2025-04-16T04:00:00Z","v":9076,"vw":79.115275},{"c":79.57,"h":80.17,"l":79.465,"n":102,"o":79.465,"t":"2025-04-17T04:00:00Z","v":6202,"vw":79.841217},{"c":78,"h":79.04,"l":77.19,"n":141,"o":79.04,"t":"2025-04-21T04:00:00Z","v":11013,"vw":78.055248},{"c":79.77,"h":79.8711,"l":78.82,"n":66,"o":78.82,"t":"2025-04-22T04:00:00Z","v":5571,"vw":79.290883},{"c":80.59,"h":81.855,"l":80.3635,"n":70,"o":81.42,"t":"2025-04-23T04:00:00Z","v":7504,"vw":80.987962},{"c":81.77,"h":81.78,"l":81.22,"n":78,"o":81.2472,"t":"2025-04-24T04:00:00Z","v":15053,"vw":81.683472},{"c":81.5,"h":81.5,"l":81.175,"n":84,"o":81.4798,"t":"2025-04-25T04:00:00Z","v":9302,"vw":81.351559},{"c":81.64,"h":81.95,"l":81.201,"n":65,"o":81.48,"t":"2025-04-28T04:00:00Z","v":7268,"vw":81.708961},{"c":82.23,"h":82.4,"l":81.52,"n":65,"o":81.52,"t":"2025-04-29T04:00:00Z","v":25541,"vw":82.244606},{"c":82.29,"h":82.4,"l":81.1661,"n":50,"o":81.52,"t":"2025-04-30T04:00:00Z","v":2687,"vw":81.573832},{"c":82.19,"h":82.9101,"l":82.19,"n":111,"o":82.43,"t":"2025-05-01T04:00:00Z","v":9690,"vw":82.527103},{"c":83.51,"h":83.63,"l":83.1981,"n":57,"o":83.26,"t":"2025-05-02T04:00:00Z","v":20173,"vw":83.490591},{"c":83.45,"h":83.7999,"l":83.11,"n":65,"o":83.11,"t":"2025-05-05T04:00:00Z","v":7569,"vw":83.544216},{"c":82.78,"h":83.21,"l":82.66,"n":87,"o":82.66,"t":"2025-05-06T04:00:00Z","v":5661,"vw":83.047155},{"c":83.34,"h":83.52,"l":83.0975,"n":64,"o":83.17,"t":"2025-05-07T04:00:00Z","v":3256,"vw":83.264443},{"c":83.9,"h":84.775,"l":83.75,"n":68,"o":83.75,"t":"2025-05-08T04:00:00Z","v":3550,"vw":84.421862},{"c":83.93,"h":84.28,"l":83.7019,"n":95,"o":84.28,"t":"2025-05-09T04:00:00Z","v":5679,"vw":83.911809},{"c":86,"h":86.07,"l":85.34,"n":101,"o":86.07,"t":"2025-05-12T04:00:00Z","v":3841,"vw":85.641133},{"c":86.05,"h":86.3304,"l":85.9787,"n":105,"o":86.0062,"t":"2025-05-13T04:00:00Z","v":7816,"vw":86.201735},{"c":85.53,"h":85.88,"l":85.28,"n":63,"o":85.88,"t":"2025-05-14T04:00:00Z","v":4398,"vw":85.545987},{"c":86.45,"h":86.45,"l":85.5277,"n":85,"o":85.5277,"t":"2025-05-15T04:00:00Z","v":5137,"vw":86.086503},{"c":87.28,"h":87.28,"l":86.55,"n":94,"o":86.59,"t":"2025-05-16T04:00:00Z","v":7680,"vw":86.755539},{"c":87.34,"h":87.34,"l":86.54,"n":64,"o":86.54,"t":"2025-05-19T04:00:00Z","v":4312,"vw":86.687095},{"c":87.11,"h":87.2,"l":86.81,"n":80,"o":87.05,"t":"2025-05-20T04:00:00Z","v":4613,"vw":86.99946},{"c":85.37,"h":86.46,"l":85.32,"n":103,"o":86.32,"t":"2025-05-21T04:00:00Z","v":7432,"vw":86.095378},{"c":84.95,"h":85.3899,"l":84.57,"n":213,"o":85.09,"t":"2025-05-22T04:00:00Z","v":8324,"vw":84.992088},{"c":84.65,"h":84.88,"l":83.98,"n":73,"o":83.98,"t":"2025-05-23T04:00:00Z","v":14080,"vw":84.6509},{"c":86.21,"h":86.21,"l":85.6,"n":97,"o":85.6,"t":"2025-05-27T04:00:00Z","v":5173,"vw":85.865275},{"c":85.29,"h":86.06,"l":85.29,"n":104,"o":86.06,"t":"2025-05-28T04:00:00Z","v":7600,"vw":85.665813},{"c":85.53,"h":85.7,"l":85.0371,"n":97,"o":85.7,"t":"2025-05-29T04:00:00Z","v":6172,"vw":85.336034},{"c":85.61,"h":85.7642,"l":85.22,"n":100,"o":85.36,"t":"2025-05-30T04:00:00Z","v":7752,"vw":85.45826},{"c":85.65,"h":85.67,"l":84.73,"n":143,"o":85.37,"t":"2025-06-02T04:00:00Z","v":9918,"vw":85.246643},{"c":86.3245,"h":86.3524,"l":85.5256,"n":91,"o":85.61,"t":"2025-06-03T04:00:00Z","v":14093,"vw":86.177363},{"c":86.13,"h":86.51,"l":86.13,"n":95,"o":86.51,"t":"2025-06-04T04:00:00Z","v":10480,"vw":86.345871},{"c":85.99,"h":86.2517,"l":85.74,"n":84,"o":86.03,"t":"2025-06-05T04:00:00Z","v":4312,"vw":86.038093},{"c":86.58,"h":86.69,"l":86.35,"n":74,"o":86.43,"t":"2025-06-06T04:00:00Z","v":4440,"vw":86.473241},{"c":86.41,"h":86.67,"l":86.1845,"n":70,"o":86.34,"t":"2025-06-09T04:00:00Z","v":5313,"vw":86.396746},{"c":86.65,"h":86.65,"l":86.3919,"n":130,"o":86.52,"t":"2025-06-10T04:00:00Z","v":9539,"vw":86.533993},{"c":86.37,"h":86.73,"l":86.1588,"n":70,"o":86.73,"t":"2025-06-11T04:00:00Z","v":6666,"vw":86.363979},{"c":86.53,"h":86.565,"l":86.01,"n":71,"o":86.01,"t":"2025-06-12T04:00:00Z","v":2758,"vw":86.344415},{"c":85.68,"h":86.3,"l":85.58,"n":44,"o":85.962,"t":"2025-06-13T04:00:00Z","v":1769,"vw":85.977589},{"c":86.12,"h":86.2905,"l":86,"n":91,"o":86,"t":"2025-06-16T04:00:00Z","v":5211,"vw":86.196024},{"c":85.6,"h":86.005,"l":85.47,"n":50,"o":85.74,"t":"2025-06-17T04:00:00Z","v":2461,"vw":85.793609},{"c":85.37,"h":85.8524,"l":85.37,"n":74,"o":85.64,"t":"2025-06-18T04:00:00Z","v":5591,"vw":85.720468},{"c":85.583,"h":86.03,"l":85.43,"n":54,"o":86.03,"t":"2025-06-20T04:00:00Z","v":1870,"vw":85.766977},{"c":86.3,"h":86.3,"l":85.355,"n":74,"o":85.96,"t":"2025-06-23T04:00:00Z","v":4699,"vw":85.906165},{"c":87.0672,"h":87.21,"l":86.8698,"n":58,"o":86.87,"t":"2025-06-24T04:00:00Z","v":5565,"vw":87.017225},{"c":86.4,"h":86.6703,"l":86.4,"n":57,"o":86.6703,"t":"2025-06-25T04:00:00Z","v":1124,"vw":86.541592},{"c":87.0815,"h":87.0815,"l":86.65,"n":74,"o":86.65,"t":"2025-06-26T04:00:00Z","v":3003,"vw":86.873337},{"c":87.34,"h":87.65,"l":87.15,"n":48,"o":87.17,"t":"2025-06-27T04:00:00Z","v":29153,"vw":87.28322},{"c":87.96,"h":87.96,"l":87.42,"n":115,"o":87.42,"t":"2025-06-30T04:00:00Z","v":5894,"vw":87.673515},{"c":88.7031,"h":89.04,"l":88.13,"n":91,"o":88.13,"t":"2025-07-01T04:00:00Z","v":5134,"vw":88.775246},{"c":88.7731,"h":88.7731,"l":88.3812,"n":50,"o":88.74,"t":"2025-07-02T04:00:00Z","v":2171,"vw":88.676292},{"c":89.2822,"h":89.2822,"l":89.1393,"n":40,"o":89.1393,"t":"2025-07-03T04:00:00Z","v":986,"vw":89.190901},{"c":88.74,"h":89.13,"l":88.5,"n":76,"o":89,"t":"2025-07-07T04:00:00Z","v":3479,"vw":88.720998},{"c":88.77,"h":88.94,"l":88.68,"n":83,"o":88.68,"t":"2025-07-08T04:00:00Z","v":7566,"vw":88.750854},{"c":88.9597,"h":88.9597,"l":88.5,"n":82,"o":88.87,"t":"2025-07-09T04:00:00Z","v":4099,"vw":88.586213},{"c":89.1,"h":89.355,"l":88.76,"n":59,"o":88.76,"t":"2025-07-10T04:00:00Z","v":1575,"vw":89.190578},{"c":88.52,"h":88.82,"l":88.39,"n":87,"o":88.82,"t":"2025-07-11T04:00:00Z","v":5026,"vw":88.592867},{"c":88.7775,"h":88.83,"l":88.45,"n":136,"o":88.49,"t":"2025-07-14T04:00:00Z","v":13699,"vw":88.659495},{"c":87.51,"h":88.8,"l":87.51,"n":80,"o":88.8,"t":"2025-07-15T04:00:00Z","v":4240,"vw":87.993174},{"c":87.8914,"h":87.99,"l":87,"n":113,"o":87.92,"t":"2025-07-16T04:00:00Z","v":7395,"vw":87.568187},{"c":88.6979,"h":88.7403,"l":87.94,"n":120,"o":87.94,"t":"2025-07-17T04:00:00Z","v":7348,"vw":88.444649},{"c":88.664,"h":89.04,"l":88.4405,"n":144,"o":89.04,"t":"2025-07-18T04:00:00Z","v":9634,"vw":88.669464},{"c":88.3487,"h":88.995,"l":88.33,"n":297,"o":88.66,"t":"2025-07-21T04:00:00Z","v":16280,"vw":88.803253},{"c":89.2729,"h":89.2729,"l":88.4,"n":169,"o":88.4,"t":"2025-07-22T04:00:00Z","v":51892,"vw":89.042987},{"c":89.77,"h":89.79,"l":89.4572,"n":85,"o":89.73,"t":"2025-07-23T04:00:00Z","v":33463,"vw":89.602622},{"c":89.6055,"h":90.02,"l":89.605,"n":163,"o":89.93,"t":"2025-07-24T04:00:00Z","v":18901,"vw":89.874098},{"c":90.1259,"h":90.1259,"l":89.58,"n":111,"o":89.821,"t":"2025-07-25T04:00:00Z","v":8068,"vw":89.88004},{"c":89.605,"h":89.96,"l":89.5611,"n":111,"o":89.83,"t":"2025-07-28T04:00:00Z","v":6581,"vw":89.730881},{"c":89.55,"h":89.87,"l":89.42,"n":100,"o":89.85,"t":"2025-07-29T04:00:00Z","v":4637,"vw":89.56479},{"c":89.0324,"h":89.6577,"l":88.72,"n":57,"o":89.51,"t":"2025-07-30T04:00:00Z","v":10348,"vw":89.344267},{"c":88.3505,"h":89.2101,"l":88.31,"n":99,"o":88.69,"t":"2025-07-31T04:00:00Z","v":6038,"vw":88.834084},{"c":87.5616,"h":87.74,"l":86.99,"n":107,"o":87.74,"t":"2025-08-01T04:00:00Z","v":10691,"vw":87.177382},{"c":88.6425,"h":88.6425,"l":87.84,"n":182,"o":87.84,"t":"2025-08-04T04:00:00Z","v":10770,"vw":88.458941},{"c":88.3977,"h":88.785,"l":88.13,"n":147,"o":88.785,"t":"2025-08-05T04:00:00Z","v":12826,"vw":88.413117},{"c":88.27,"h":88.4607,"l":88.07,"n":293,"o":88.4,"t":"2025-08-06T04:00:00Z","v":16559,"vw":88.343186},{"c":88.36,"h":88.87,"l":87.99,"n":115,"o":88.87,"t":"2025-08-07T04:00:00Z","v":6730,"vw":88.210432},{"c":88.4675,"h":88.7,"l":88.4129,"n":79,"o":88.7,"t":"2025-08-08T04:00:00Z","v":3277,"vw":88.52865},{"c":88.17,"h":88.66,"l":88.115,"n":64,"o":88.66,"t":"2025-08-11T04:00:00Z","v":1918,"vw":88.239505},{"c":89.1402,"h":89.1402,"l":88.51,"n":92,"o":88.51,"t":"2025-08-12T04:00:00Z","v":7248,"vw":88.97088},{"c":90.14,"h":90.14,"l":89.4018,"n":55,"o":89.4866,"t":"2025-08-13T04:00:00Z","v":2236,"vw":89.592715},{"c":89.6927,"h":89.6927,"l":89.37,"n":56,"o":89.63,"t":"2025-08-14T04:00:00Z","v":2491,"vw":89.514671},{"c":89.3231,"h":89.71,"l":89.3121,"n":78,"o":89.71,"t":"2025-08-15T04:00:00Z","v":5171,"vw":89.423331},{"c":89.3313,"h":89.4491,"l":89.25,"n":94,"o":89.25,"t":"2025-08-18T04:00:00Z","v":33088,"vw":89.358501},{"c":89.6722,"h":90.07,"l":89.29,"n":99,"o":89.29,"t":"2025-08-19T04:00:00Z","v":15212,"vw":89.643783},{"c":89.8047,"h":89.85,"l":89.545,"n":90,"o":89.69,"t":"2025-08-20T04:00:00Z","v":14633,"vw":89.762098},{"c":89.4701,"h":89.67,"l":89.38,"n":83,"o":89.38,"t":"2025-08-21T04:00:00Z","v":10277,"vw":89.529248},{"c":90.912,"h":91.175,"l":90.18,"n":100,"o":90.18,"t":"2025-08-22T04:00:00Z","v":5437,"vw":90.861265},{"c":90.2385,"h":90.53,"l":90.23,"n":96,"o":90.53,"t":"2025-08-25T04:00:00Z","v":3900,"vw":90.390304},{"c":90.3742,"h":90.3742,"l":90.07,"n":81,"o":90.07,"t":"2025-08-26T04:00:00Z","v":2521,"vw":90.14132},{"c":90.6557,"h":90.75,"l":90.35,"n":105,"o":90.35,"t":"2025-08-27T04:00:00Z","v":5769,"vw":90.579784},{"c":90.46,"h":90.55,"l":90.205,"n":76,"o":90.55,"t":"2025-08-28T04:00:00Z","v":4023,"vw":90.463296},{"c":90.33,"h":90.64,"l":90.1879,"n":50,"o":90.64,"t":"2025-08-29T04:00:00Z","v":4579,"vw":90.343904},{"c":89.9143,"h":89.9143,"l":89.4448,"n":126,"o":89.56,"t":"2025-09-02T04:00:00Z","v":4754,"vw":89.553497},{"c":89.6829,"h":89.6829,"l":89.38,"n":89,"o":89.6101,"t":"2025-09-03T04:00:00Z","v":3784,"vw":89.52872},{"c":90.48,"h":90.48,"l":89.77,"n":118,"o":90,"t":"2025-09-04T04:00:00Z","v":6239,"vw":90.093759},{"c":90.335,"h":90.78,"l":89.993,"n":104,"o":90.65,"t":"2025-09-05T04:00:00Z","v":6285,"vw":90.270324},{"c":90.3178,"h":90.35,"l":89.7507,"n":81,"o":90.35,"t":"2025-09-08T04:00:00Z","v":6720,"vw":90.103243},{"c":90.1126,"h":90.19,"l":89.885,"n":146,"o":90.11,"t":"2025-09-09T04:00:00Z","v":5619,"vw":90.007316},{"c":89.9575,"h":90.29,"l":89.65,"n":103,"o":90.16,"t":"2025-09-10T04:00:00Z","v":6893,"vw":89.901862},{"c":91.2187,"h":91.2187,"l":90.14,"n":108,"o":90.14,"t":"2025-09-11T04:00:00Z","v":4679,"vw":90.843674},{"c":90.5756,"h":91.0055,"l":90.5756,"n":112,"o":91.0055,"t":"2025-09-12T04:00:00Z","v":3767,"vw":90.770977},{"c":90.2404,"h":90.7915,"l":90.24,"n":100,"o":90.62,"t":"2025-09-15T04:00:00Z","v":5545,"vw":90.5669},{"c":90.0398,"h":90.325,"l":89.835,"n":177,"o":90.27,"t":"2025-09-16T04:00:00Z","v":6779,"vw":89.948803},{"c":90.1168,"h":90.95,"l":90.1168,"n":86,"o":90.19,"t":"2025-09-17T04:00:00Z","v":5529,"vw":90.436559},{"c":90.6273,"h":90.7971,"l":90.3425,"n":177,"o":90.45,"t":"2025-09-18T04:00:00Z","v":23158,"vw":90.594759},{"c":90.4569,"h":90.47,"l":90.14,"n":98,"o":90.47,"t":"2025-09-19T04:00:00Z","v":8411,"vw":90.341445},{"c":90.4324,"h":90.4941,"l":90.1,"n":132,"o":90.12,"t":"2025-09-22T04:00:00Z","v":9077,"vw":90.344967},{"c":90.4948,"h":90.79,"l":90.33,"n":154,"o":90.36,"t":"2025-09-23T04:00:00Z","v":8001,"vw":90.526636},{"c":90.202,"h":90.6327,"l":90.202,"n":65,"o":90.4,"t":"2025-09-24T04:00:00Z","v":3090,"vw":90.313231},{"c":89.6028,"h":89.85,"l":89.4,"n":80,"o":89.77,"t":"2025-09-25T04:00:00Z","v":7283,"vw":89.515587},{"c":90.5103,"h":90.5103,"l":89.85,"n":85,"o":89.85,"t":"2025-09-26T04:00:00Z","v":5861,"vw":90.364149},{"c":90.6809,"h":90.76,"l":90.5,"n":92,"o":90.75,"t":"2025-09-29T04:00:00Z","v":4369,"vw":90.619848},{"c":90.9804,"h":90.9804,"l":90.39,"n":156,"o":90.56,"t":"2025-09-30T04:00:00Z","v":5514,"vw":90.686381},{"c":90.8765,"h":90.985,"l":90.635,"n":91,"o":90.86,"t":"2025-10-01T04:00:00Z","v":6667,"vw":90.82493},{"c":91.0065,"h":91.11,"l":90.6558,"n":128,"o":90.83,"t":"2025-10-02T04:00:00Z","v":6966,"vw":90.816673},{"c":91.3656,"h":91.7456,"l":91.3656,"n":97,"o":91.7456,"t":"2025-10-03T04:00:00Z","v":2997,"vw":91.599183},{"c":91.385,"h":91.62,"l":91.2791,"n":120,"o":91.55,"t":"2025-10-06T04:00:00Z","v":8102,"vw":91.474231},{"c":91.0087,"h":91.55,"l":90.89,"n":79,"o":91.55,"t":"2025-10-07T04:00:00Z","v":4582,"vw":91.084675},{"c":91.245,"h":91.3335,"l":90.8659,"n":110,"o":90.8659,"t":"2025-10-08T04:00:00Z","v":4076,"vw":91.230479},{"c":90.375,"h":91.28,"l":90.29,"n":91,"o":91.28,"t":"2025-10-09T04:00:00Z","v":3327,"vw":90.547844},{"c":88.7084,"h":90.59,"l":88.7084,"n":100,"o":90.59,"t":"2025-10-10T04:00:00Z","v":3989,"vw":89.793436},{"c":89.46,"h":89.64,"l":89.29,"n":72,"o":89.29,"t":"2025-10-13T04:00:00Z","v":2776,"vw":89.49938},{"c":90.2655,"h":90.515,"l":88.81,"n":89,"o":88.81,"t":"2025-10-14T04:00:00Z","v":4046,"vw":89.873825},{"c":90.2362,"h":90.74,"l":90.19,"n":82,"o":90.7,"t":"2025-10-15T04:00:00Z","v":4964,"vw":90.343982},{"c":89.2094,"h":90.32,"l":89.2094,"n":78,"o":90.32,"t":"2025-10-16T04:00:00Z","v":2743,"vw":90.114942},{"c":89.7358,"h":89.76,"l":89.25,"n":82,"o":89.42,"t":"2025-10-17T04:00:00Z","v":3809,"vw":89.509087},{"c":90.6019,"h":90.63,"l":90.28,"n":89,"o":90.28,"t":"2025-10-20T04:00:00Z","v":5283,"vw":90.437576},{"c":90.9872,"h":91.0287,"l":90.45,"n":80,"o":90.45,"t":"2025-10-21T04:00:00Z","v":4002,"vw":90.873281},{"c":90.3962,"h":90.95,"l":90.3962,"n":84,"o":90.89,"t":"2025-10-22T04:00:00Z","v":3930,"vw":90.718271},{"c":90.7913,"h":90.95,"l":90.44,"n":127,"o":90.75,"t":"2025-10-23T04:00:00Z","v":10036,"vw":90.722933},{"c":91.0251,"h":91.41,"l":91.02,"n":70,"o":91.36,"t":"2025-10-24T04:00:00Z","v":2415,"vw":91.274578},{"c":91.3829,"h":91.3829,"l":91.14,"n":108,"o":91.37,"t":"2025-10-27T04:00:00Z","v":5138,"vw":91.239327},{"c":90.693,"h":91.1438,"l":90.693,"n":107,"o":90.71,"t":"2025-10-28T04:00:00Z","v":4639,"vw":90.801092},{"c":89.7466,"h":90.47,"l":89.59,"n":127,"o":90.34,"t":"2025-10-29T04:00:00Z","v":6508,"vw":90.306117},{"c":89.5596,"h":90.42,"l":89.33,"n":168,"o":89.33,"t":"2025-10-30T04:00:00Z","v":8580,"vw":89.828156},{"c":89.8751,"h":89.8751,"l":89.41,"n":156,"o":89.41,"t":"2025-10-31T04:00:00Z","v":7889,"vw":89.7137},{"c":89.54,"h":89.56,"l":89,"n":123,"o":89.21,"t":"2025-11-03T05:00:00Z","v":5302,"vw":89.297144},{"c":89.23,"h":89.4,"l":88.89,"n":123,"o":88.93,"t":"2025-11-04T05:00:00Z","v":11775,"vw":89.209036},{"c":89.6157,"h":89.83,"l":88.93,"n":108,"o":88.93,"t":"2025-11-05T05:00:00Z","v":7169,"vw":89.548706},{"c":89.0274,"h":89.5458,"l":89.0274,"n":69,"o":89.51,"t":"2025-11-06T05:00:00Z","v":3650,"vw":89.410606},{"c":89.7178,"h":89.7178,"l":88.76,"n":103,"o":88.76,"t":"2025-11-07T05:00:00Z","v":7348,"vw":89.045021},{"c":90.2105,"h":90.23,"l":89.535,"n":112,"o":90.08,"t":"2025-11-10T05:00:00Z","v":10054,"vw":89.877679},{"c":90.6253,"h":90.7283,"l":90.16,"n":98,"o":90.16,"t":"2025-11-11T05:00:00Z","v":4199,"vw":90.514227},{"c":90.8902,"h":91.16,"l":90.8902,"n":134,"o":90.99,"t":"2025-11-12T05:00:00Z","v":7925,"vw":91.022855},{"c":89.8212,"h":90.78,"l":89.78,"n":99,"o":90.677,"t":"2025-11-13T05:00:00Z","v":7548,"vw":90.270027},{"c":89.5981,"h":89.96,"l":89.24,"n":71,"o":89.27,"t":"2025-11-14T05:00:00Z","v":4942,"vw":89.456348},{"c":88.5225,"h":89.545,"l":88.39,"n":93,"o":89.4762,"t":"2025-11-17T05:00:00Z","v":4516,"vw":89.241547},{"c":88.5531,"h":88.9,"l":88.13,"n":104,"o":88.22,"t":"2025-11-18T05:00:00Z","v":4399,"vw":88.46965},{"c":88.2409,"h":88.58,"l":88.04,"n":132,"o":88.39,"t":"2025-11-19T05:00:00Z","v":13035,"vw":88.272006},{"c":87.3294,"h":89.1001,"l":87.2,"n":87,"o":89.1,"t":"2025-11-20T05:00:00Z","v":4321,"vw":87.688455},{"c":88.7742,"h":89.255,"l":87.48,"n":120,"o":87.6,"t":"2025-11-21T05:00:00Z","v":9284,"vw":89.014288},{"c":89.1398,"h":89.32,"l":88.65,"n":96,"o":88.65,"t":"2025-11-24T05:00:00Z","v":2856,"vw":89.158266},{"c":90.4095,"h":90.475,"l":89.39,"n":92,"o":89.39,"t":"2025-11-25T05:00:00Z","v":2497,"vw":90.028426},{"c":90.978,"h":91.18,"l":90.978,"n":80,"o":91.0501,"t":"2025-11-26T05:00:00Z","v":4456,"vw":91.111778},{"c":91.3886,"h":91.48,"l":91.04,"n":60,"o":91.1,"t":"2025-11-28T05:00:00Z","v":3151,"vw":91.218343},{"c":90.6431,"h":91.29,"l":90.63,"n":108,"o":90.63,"t":"2025-12-01T05:00:00Z","v":2948,"vw":91.056118},{"c":90.4897,"h":90.62,"l":90.42,"n":87,"o":90.605,"t":"2025-12-02T05:00:00Z","v":3034,"vw":90.469719},{"c":90.9902,"h":91.1,"l":90.67,"n":95,"o":90.67,"t":"2025-12-03T05:00:00Z","v":6151,"vw":90.88313},{"c":91.0372,"h":91.2899,"l":90.89,"n":112,"o":90.89,"t":"2025-12-04T05:00:00Z","v":7722,"vw":91.007012},{"c":91.1754,"h":91.4165,"l":91.0309,"n":105,"o":91.0309,"t":"2025-12-05T05:00:00Z","v":5480,"vw":91.327024},{"c":90.54,"h":91.11,"l":90.54,"n":106,"o":91.11,"t":"2025-12-08T05:00:00Z","v":5137,"vw":90.80039},{"c":90.4,"h":90.8572,"l":90.4,"n":137,"o":90.4,"t":"2025-12-09T05:00:00Z","v":5990,"vw":90.636975},{"c":91.3795,"h":91.4928,"l":90.37,"n":122,"o":90.37,"t":"2025-12-10T05:00:00Z","v":8230,"vw":90.852804},{"c":91.9646,"h":92.1,"l":91.06,"n":122,"o":91.06,"t":"2025-12-11T05:00:00Z","v":6797,"vw":91.842529},{"c":91.4741,"h":92.22,"l":91.42,"n":128,"o":92.22,"t":"2025-12-12T05:00:00Z","v":7121,"vw":91.698358},{"c":91.5617,"h":91.92,"l":91.3,"n":146,"o":91.92,"t":"2025-12-15T05:00:00Z","v":13146,"vw":91.51876},{"c":90.9767,"h":91.66,"l":90.65,"n":127,"o":91.5,"t":"2025-12-16T05:00:00Z","v":7625,"vw":91.1481},{"c":90.7534,"h":91.42,"l":90.7265,"n":131,"o":91,"t":"2025-12-17T05:00:00Z","v":8227,"vw":90.878331},{"c":90.9247,"h":91.58,"l":90.9247,"n":140,"o":91.23,"t":"2025-12-18T05:00:00Z","v":5625,"vw":91.311128},{"c":91.1941,"h":91.43,"l":90.64,"n":146,"o":90.64,"t":"2025-12-19T05:00:00Z","v":6998,"vw":91.130376},{"c":91.8931,"h":91.96,"l":91.38,"n":159,"o":91.38,"t":"2025-12-22T05:00:00Z","v":7103,"vw":91.735622},{"c":91.7728,"h":91.93,"l":91.7,"n":95,"o":91.77,"t":"2025-12-23T05:00:00Z","v":6391,"vw":91.808031},{"c":92.1344,"h":92.18,"l":91.7,"n":57,"o":91.7,"t":"2025-12-24T05:00:00Z","v":1677,"vw":92.014126},{"c":92.1203,"h":92.15,"l":91.85,"n":84,"o":92.15,"t":"2025-12-26T05:00:00Z","v":8981,"vw":91.975767},{"c":91.9336,"h":92.19,"l":91.8479,"n":88,"o":91.91,"t":"2025-12-29T05:00:00Z","v":2469,"vw":91.956268},{"c":91.7362,"h":91.84,"l":91.7362,"n":54,"o":91.84,"t":"2025-12-30T05:00:00Z","v":2201,"vw":91.773146},{"c":91.0095,"h":91.54,"l":90.95,"n":169,"o":91.54,"t":"2025-12-31T05:00:00Z","v":9476,"vw":91.216029},{"c":91.4096,"h":91.64,"l":90.71,"n":84,"o":91.21,"t":"2026-01-02T05:00:00Z","v":6117,"vw":91.24393},{"c":92.3431,"h":92.475,"l":91.54,"n":111,"o":91.54,"t":"2026-01-05T05:00:00Z","v":5396,"vw":92.184358},{"c":93.3134,"h":93.4104,"l":92.45,"n":125,"o":92.49,"t":"2026-01-06T05:00:00Z","v":9445,"vw":92.99808},{"c":92.38,"h":93.31,"l":92.31,"n":111,"o":93.31,"t":"2026-01-07T05:00:00Z","v":7396,"vw":92.7823},{"c":92.935,"h":93.16,"l":92.69,"n":107,"o":92.69,"t":"2026-01-08T05:00:00Z","v":5329,"vw":92.974791},{"c":93.5249,"h":93.77,"l":93.26,"n":150,"o":93.34,"t":"2026-01-09T05:00:00Z","v":6789,"vw":93.551021},{"c":93.54,"h":93.64,"l":93.16,"n":172,"o":93.16,"t":"2026-01-12T05:00:00Z","v":21693,"vw":93.543369},{"c":93.4826,"h":93.83,"l":93.32,"n":108,"o":93.81,"t":"2026-01-13T05:00:00Z","v":6919,"vw":93.459493},{"c":93.7802,"h":93.7802,"l":93.43,"n":99,"o":93.6,"t":"2026-01-14T05:00:00Z","v":7227,"vw":93.50258},{"c":94.2857,"h":94.5499,"l":94.09,"n":130,"o":94.09,"t":"2026-01-15T05:00:00Z","v":11733,"vw":94.433428},{"c":94.1402,"h":94.3301,"l":94.05,"n":88,"o":94.21,"t":"2026-01-16T05:00:00Z","v":6066,"vw":94.167265},{"c":92.79,"h":93.515,"l":92.63,"n":116,"o":93.13,"t":"2026-01-20T05:00:00Z","v":4982,"vw":93.220059},{"c":94.0756,"h":94.33,"l":93.23,"n":148,"o":93.23,"t":"2026-01-21T05:00:00Z","v":10825,"vw":93.650994},{"c":94.205,"h":94.57,"l":94.147,"n":98,"o":94.43,"t":"2026-01-22T05:00:00Z","v":5813,"vw":94.367835},{"c":93.7,"h":94.06,"l":93.485,"n":169,"o":94.01,"t":"2026-01-23T05:00:00Z","v":24338,"vw":93.71938},{"c":94.0834,"h":94.29,"l":93.96,"n":106,"o":93.96,"t":"2026-01-26T05:00:00Z","v":4396,"vw":94.10004},{"c":94.06,"h":94.1799,"l":93.9292,"n":102,"o":94.1,"t":"2026-01-27T05:00:00Z","v":6260,"vw":94.032544},{"c":93.946,"h":94.195,"l":93.73,"n":152,"o":93.97,"t":"2026-01-28T05:00:00Z","v":8109,"vw":93.972598},{"c":93.9512,"h":94.68,"l":93.45,"n":162,"o":94.68,"t":"2026-01-29T05:00:00Z","v":16696,"vw":93.914112},{"c":93.6929,"h":93.6929,"l":93.05,"n":126,"o":93.52,"t":"2026-01-30T05:00:00Z","v":5830,"vw":93.462029},{"c":94.1988,"h":94.255,"l":93.51,"n":133,"o":93.51,"t":"2026-02-02T05:00:00Z","v":6713,"vw":94.093586},{"c":94.0374,"h":94.55,"l":93.75,"n":113,"o":94.16,"t":"2026-02-03T05:00:00Z","v":5190,"vw":94.323637},{"c":94.6007,"h":94.83,"l":94.29,"n":149,"o":94.48,"t":"2026-02-04T05:00:00Z","v":7844,"vw":94.618438},{"c":94.1109,"h":94.595,"l":93.96,"n":128,"o":94.29,"t":"2026-02-05T05:00:00Z","v":5255,"vw":94.297178},{"c":95.8959,"h":95.95,"l":94.79,"n":167,"o":94.79,"t":"2026-02-06T05:00:00Z","v":9300,"vw":95.493018},{"c":95.7866,"h":95.955,"l":94.755,"n":112,"o":95.55,"t":"2026-02-09T05:00:00Z","v":6740,"vw":95.746492},{"c":95.9003,"h":96.2288,"l":95.71,"n":159,"o":95.71,"t":"2026-02-10T05:00:00Z","v":5202,"vw":96.021929},{"c":96.0135,"h":96.26,"l":95.68,"n":138,"o":96.13,"t":"2026-02-11T05:00:00Z","v":4276,"vw":95.92646},{"c":94.7652,"h":96.59,"l":94.7601,"n":209,"o":96.49,"t":"2026-02-12T05:00:00Z","v":15773,"vw":95.627476},{"c":95.6087,"h":96.07,"l":94.61,"n":127,"o":94.61,"t":"2026-02-13T05:00:00Z","v":10656,"vw":95.670948},{"c":95.4717,"h":95.79,"l":94.9893,"n":121,"o":95.79,"t":"2026-02-17T05:00:00Z","v":6202,"vw":95.493634},{"c":95.9822,"h":96.21,"l":95.49,"n":152,"o":95.49,"t":"2026-02-18T05:00:00Z","v":39067,"vw":95.758258},{"c":95.8484,"h":96.035,"l":95.59,"n":142,"o":95.71,"t":"2026-02-19T05:00:00Z","v":4893,"vw":95.716709},{"c":96.2735,"h":96.29,"l":95.635,"n":115,"o":95.725,"t":"2026-02-20T05:00:00Z","v":7766,"vw":96.096074},{"c":95.2006,"h":96.18,"l":95.115,"n":115,"o":96.18,"t":"2026-02-23T05:00:00Z","v":7037,"vw":95.342124},{"c":96.045,"h":96.0699,"l":95.36,"n":80,"o":95.36,"t":"2026-02-24T05:00:00Z","v":4209,"vw":95.879838},{"c":96.1935,"h":96.26,"l":96.05,"n":108,"o":96.0718,"t":"2026-02-25T05:00:00Z","v":5430,"vw":96.121449},{"c":96.73,"h":96.83,"l":96.13,"n":120,"o":96.48,"t":"2026-02-26T05:00:00Z","v":14930,"vw":96.405113},{"c":96.7609,"h":96.7609,"l":96.02,"n":114,"o":96.02,"t":"2026-02-27T05:00:00Z","v":7611,"vw":96.434392},{"c":96.9045,"h":96.91,"l":96.06,"n":111,"o":96.06,"t":"2026-03-02T05:00:00Z","v":3250,"vw":96.673192},{"c":95.6816,"h":96.125,"l":94.475,"n":104,"o":95.15,"t":"2026-03-03T05:00:00Z","v":6099,"vw":95.426468},{"c":96,"h":96.05,"l":95.455,"n":92,"o":95.51,"t":"2026-03-04T05:00:00Z","v":6093,"vw":95.895352},{"c":94.9173,"h":95.45,"l":94.49,"n":102,"o":95.45,"t":"2026-03-05T05:00:00Z","v":6858,"vw":94.95353},{"c":93.7787,"h":93.9301,"l":93.16,"n":100,"o":93.4,"t":"2026-03-06T05:00:00Z","v":9208,"vw":93.4872},{"c":94.0621,"h":94.2,"l":92.17,"n":108,"o":92.79,"t":"2026-03-09T04:00:00Z","v":4729,"vw":93.115535},{"c":93.1692,"h":94.01,"l":93.04,"n":153,"o":93.75,"t":"2026-03-10T04:00:00Z","v":6073,"vw":93.634938},{"c":92.84,"h":93.11,"l":92.55,"n":184,"o":93.06,"t":"2026-03-11T04:00:00Z","v":10243,"vw":92.765964},{"c":91.5977,"h":92.4313,"l":91.5977,"n":141,"o":92.38,"t":"2026-03-12T04:00:00Z","v":17797,"vw":92.079032},{"c":91.6141,"h":92.19,"l":91.6141,"n":82,"o":92.19,"t":"2026-03-13T04:00:00Z","v":4293,"vw":91.866652},{"c":92.3383,"h":92.71,"l":92.19,"n":113,"o":92.24,"t":"2026-03-16T04:00:00Z","v":5779,"vw":92.369775},{"c":92.7152,"h":93.235,"l":92.7152,"n":164,"o":92.76,"t":"2026-03-17T04:00:00Z","v":10668,"vw":92.989819},{"c":91.489,"h":92.49,"l":91.489,"n":153,"o":92.34,"t":"2026-03-18T04:00:00Z","v":8909,"vw":92.330882},{"c":91.4165,"h":91.5676,"l":90.95,"n":214,"o":91.18,"t":"2026-03-19T04:00:00Z","v":8725,"vw":91.2262},{"c":90.2387,"h":91.41,"l":90.13,"n":89,"o":91.41,"t":"2026-03-20T04:00:00Z","v":6071,"vw":90.552697},{"c":91.2084,"h":91.8501,"l":91.2084,"n":117,"o":91.37,"t":"2026-03-23T04:00:00Z","v":9803,"vw":91.565723},{"c":91.3661,"h":91.785,"l":90.81,"n":160,"o":90.81,"t":"2026-03-24T04:00:00Z","v":16975,"vw":91.411735},{"c":91.8069,"h":92.31,"l":91.26,"n":78,"o":92.31,"t":"2026-03-25T04:00:00Z","v":19729,"vw":91.85048},{"c":91.0801,"h":91.96,"l":91.07,"n":115,"o":91.46,"t":"2026-03-26T04:00:00Z","v":5786,"vw":91.561477},{"c":89.9363,"h":90.6817,"l":89.82,"n":85,"o":90.63,"t":"2026-03-27T04:00:00Z","v":3284,"vw":90.208961},{"c":89.8475,"h":90.33,"l":89.68,"n":112,"o":90.23,"t":"2026-03-30T04:00:00Z","v":3775,"vw":89.947737},{"c":91.4791,"h":91.565,"l":90.45,"n":176,"o":90.54,"t":"2026-03-31T04:00:00Z","v":12696,"vw":91.179585},{"c":91.8417,"h":92.2617,"l":91.64,"n":141,"o":91.91,"t":"2026-04-01T04:00:00Z","v":10084,"vw":91.996809},{"c":92.0447,"h":92.63,"l":91.07,"n":105,"o":91.07,"t":"2026-04-02T04:00:00Z","v":10068,"vw":92.004785},{"c":92.3672,"h":92.3672,"l":92.0101,"n":75,"o":92.08,"t":"2026-04-06T04:00:00Z","v":2183,"vw":92.209288},{"c":92.1332,"h":92.46,"l":91.93,"n":107,"o":92.13,"t":"2026-04-07T04:00:00Z","v":5264,"vw":92.136496},{"c":94.2728,"h":94.2728,"l":93.98,"n":140,"o":94.22,"t":"2026-04-08T04:00:00Z","v":6346,"vw":94.115499},{"c":94.3087,"h":94.53,"l":93.79,"n":114,"o":93.79,"t":"2026-04-09T04:00:00Z","v":3801,"vw":94.201947},{"c":93.5259,"h":94.31,"l":93.45,"n":138,"o":94.31,"t":"2026-04-10T04:00:00Z","v":11376,"vw":93.826019},{"c":94.34,"h":94.34,"l":93.25,"n":148,"o":93.25,"t":"2026-04-13T04:00:00Z","v":3092,"vw":93.713719},{"c":94.7485,"h":94.88,"l":94.41,"n":112,"o":94.4792,"t":"2026-04-14T04:00:00Z","v":7331,"vw":94.729353},{"c":94.6263,"h":94.905,"l":94.41,"n":108,"o":94.84,"t":"2026-04-15T04:00:00Z","v":5320,"vw":94.583979},{"c":94.747,"h":94.95,"l":94.68,"n":55,"o":94.95,"t":"2026-04-16T04:00:00Z","v":2506,"vw":94.78379},{"c":95.9429,"h":96.04,"l":95.35,"n":76,"o":95.35,"t":"2026-04-17T04:00:00Z","v":2827,"vw":95.896476},{"c":96.1128,"h":96.275,"l":96.01,"n":130,"o":96.07,"t":"2026-04-20T04:00:00Z","v":10653,"vw":96.167441},{"c":95.5997,"h":96.36,"l":95.46,"n":137,"o":96.22,"t":"2026-04-21T04:00:00Z","v":22350,"vw":95.822124},{"c":95.4976,"h":96.31,"l":95.29,"n":66,"o":96.31,"t":"2026-04-22T04:00:00Z","v":4328,"vw":95.791604},{"c":95.6832,"h":95.82,"l":95.0094,"n":106,"o":95.4,"t":"2026-04-23T04:00:00Z","v":6885,"vw":95.471686},{"c":95.33,"h":95.39,"l":95.14,"n":74,"o":95.325,"t":"2026-04-24T04:00:00Z","v":1823,"vw":95.248474},{"c":95.1347,"h":95.4,"l":95.08,"n":125,"o":95.08,"t":"2026-04-27T04:00:00Z","v":4758,"vw":95.238426},{"c":94.815,"h":95.21,"l":94.61,"n":79,"o":95.21,"t":"2026-04-28T04:00:00Z","v":4005,"vw":94.752082},{"c":94.4333,"h":94.86,"l":94.17,"n":116,"o":94.86,"t":"2026-04-29T04:00:00Z","v":8740,"vw":94.36111},{"c":95.9509,"h":95.9509,"l":94.5,"n":155,"o":94.5,"t":"2026-04-30T04:00:00Z","v":10872,"vw":95.374581},{"c":95.7272,"h":96.34,"l":95.7272,"n":93,"o":96.34,"t":"2026-05-01T04:00:00Z","v":2232,"vw":95.966844},{"c":95.0051,"h":95.835,"l":95.0051,"n":81,"o":95.4,"t":"2026-05-04T04:00:00Z","v":4037,"vw":95.187947},{"c":95.6234,"h":95.83,"l":94.98,"n":95,"o":94.98,"t":"2026-05-05T04:00:00Z","v":3898,"vw":95.691396},{"c":96.1297,"h":96.345,"l":95.89,"n":82,"o":96.02,"t":"2026-05-06T04:00:00Z","v":3385,"vw":96.185643},{"c":95.2602,"h":96.03,"l":95.2602,"n":86,"o":96.03,"t":"2026-05-07T04:00:00Z","v":1474,"vw":95.553139},{"c":95.1479,"h":95.48,"l":95.05,"n":114,"o":95.48,"t":"2026-05-08T04:00:00Z","v":6174,"vw":95.207881},{"c":95.0436,"h":95.4,"l":95.02,"n":125,"o":95.11,"t":"2026-05-11T04:00:00Z","v":4707,"vw":95.129435},{"c":95.0636,"h":95.12,"l":94.38,"n":111,"o":94.91,"t":"2026-05-12T04:00:00Z","v":4790,"vw":94.672968},{"c":94.6877,"h":94.8101,"l":94.44,"n":92,"o":94.81,"t":"2026-05-13T04:00:00Z","v":4815,"vw":94.624611},{"c":95.1241,"h":95.24,"l":94.84,"n":106,"o":94.84,"t":"2026-05-14T04:00:00Z","v":4138,"vw":95.101044},{"c":94.1815,"h":94.69,"l":94.1815,"n":145,"o":94.69,"t":"2026-05-15T04:00:00Z","v":6897,"vw":94.437063},{"c":94.7476,"h":94.798,"l":94.22,"n":62,"o":94.22,"t":"2026-05-18T04:00:00Z","v":3076,"vw":94.625477},{"c":94.296,"h":94.7612,"l":94.296,"n":99,"o":94.59,"t":"2026-05-19T04:00:00Z","v":72843,"vw":94.569543},{"c":95.1683,"h":95.17,"l":93.98,"n":117,"o":94.34,"t":"2026-05-20T04:00:00Z","v":21449,"vw":94.488378},{"c":95.4152,"h":95.5,"l":94.19,"n":209,"o":94.65,"t":"2026-05-21T04:00:00Z","v":5922,"vw":94.992506},{"c":96.2065,"h":96.28,"l":95.68,"n":160,"o":95.68,"t":"2026-05-22T04:00:00Z","v":13553,"vw":96.083413},{"c":96.5243,"h":96.68,"l":96.292,"n":98,"o":96.68,"t":"2026-05-26T04:00:00Z","v":4989,"vw":96.52197},{"c":96.2654,"h":96.7593,"l":96.2654,"n":134,"o":96.65,"t":"2026-05-27T04:00:00Z","v":7984,"vw":96.456408},{"c":96.3432,"h":96.59,"l":96,"n":134,"o":96.01,"t":"2026-05-28T04:00:00Z","v":8211,"vw":96.353494},{"c":96.5024,"h":96.725,"l":96.37,"n":96,"o":96.37,"t":"2026-05-29T04:00:00Z","v":6886,"vw":96.605085},{"c":96.5101,"h":96.71,"l":96.09,"n":145,"o":96.2899,"t":"2026-06-01T04:00:00Z","v":5945,"vw":96.467028},{"c":96.9813,"h":96.9813,"l":96.27,"n":175,"o":96.27,"t":"2026-06-02T04:00:00Z","v":6957,"vw":96.649814},{"c":96.6887,"h":96.9,"l":96.665,"n":64,"o":96.85,"t":"2026-06-03T04:00:00Z","v":5290,"vw":96.702171},{"c":97.454,"h":97.4601,"l":97.33,"n":53,"o":97.35,"t":"2026-06-04T04:00:00Z","v":3591,"vw":97.37567},{"c":96.5789,"h":97.29,"l":96.5789,"n":81,"o":97.19,"t":"2026-06-05T04:00:00Z","v":1671,"vw":96.950715},{"c":96.21,"h":96.87,"l":96.17,"n":106,"o":96.64,"t":"2026-06-08T04:00:00Z","v":3426,"vw":96.55297},{"c":96.8153,"h":97.155,"l":96.4,"n":78,"o":96.63,"t":"2026-06-09T04:00:00Z","v":3163,"vw":96.720051},{"c":95.9155,"h":97.1675,"l":95.9155,"n":102,"o":96.82,"t":"2026-06-10T04:00:00Z","v":3037,"vw":96.828697},{"c":97.1785,"h":97.4,"l":96.22,"n":92,"o":96.46,"t":"2026-06-11T04:00:00Z","v":4279,"vw":96.701463},{"c":97.845,"h":97.9,"l":97.46,"n":94,"o":97.46,"t":"2026-06-12T04:00:00Z","v":3118,"vw":97.785543},{"c":98.2295,"h":98.6319,"l":98.2295,"n":106,"o":98.39,"t":"2026-06-15T04:00:00Z","v":4649,"vw":98.553999},{"c":98.2793,"h":98.915,"l":98.2793,"n":95,"o":98.4,"t":"2026-06-16T04:00:00Z","v":4298,"vw":98.548678},{"c":96.9261,"h":98.5699,"l":96.92,"n":87,"o":98.25,"t":"2026-06-17T04:00:00Z","v":4025,"vw":98.304074},{"c":97.3762,"h":97.65,"l":97.18,"n":147,"o":97.6,"t":"2026-06-18T04:00:00Z","v":11029,"vw":97.320718},{"c":97.4614,"h":97.69,"l":97.42,"n":134,"o":97.6,"t":"2026-06-22T04:00:00Z","v":5563,"vw":97.583845},{"c":97.2649,"h":97.47,"l":96.58,"n":118,"o":97.05,"t":"2026-06-23T04:00:00Z","v":5045,"vw":97.169052},{"c":97.7161,"h":98.07,"l":97.25,"n":95,"o":97.25,"t":"2026-06-24T04:00:00Z","v":5692,"vw":97.684486},{"c":98.2169,"h":98.3405,"l":98.17,"n":113,"o":98.17,"t":"2026-06-25T04:00:00Z","v":4809,"vw":98.23543},{"c":98.5302,"h":98.64,"l":98.07,"n":57,"o":98.07,"t":"2026-06-26T04:00:00Z","v":1942,"vw":98.127723},{"c":98.7001,"h":98.7001,"l":98.53,"n":95,"o":98.57,"t":"2026-06-29T04:00:00Z","v":1991,"vw":98.572624},{"c":98.7995,"h":98.94,"l":98.47,"n":107,"o":98.59,"t":"2026-06-30T04:00:00Z","v":3541,"vw":98.73026},{"c":98.8863,"h":99.26,"l":98.8,"n":127,"o":98.8,"t":"2026-07-01T04:00:00Z","v":1156,"vw":99.050765},{"c":99.5449,"h":99.5449,"l":98.85,"n":103,"o":99.26,"t":"2026-07-02T04:00:00Z","v":2120,"vw":99.110718},{"c":99.75,"h":99.86,"l":99.42,"n":129,"o":99.54,"t":"2026-07-06T04:00:00Z","v":5939,"vw":99.705342},{"c":99.6281,"h":99.96,"l":99.505,"n":103,"o":99.96,"t":"2026-07-07T04:00:00Z","v":5193,"vw":99.698742},{"c":98.6324,"h":99.3,"l":98.45,"n":76,"o":99.3,"t":"2026-07-08T04:00:00Z","v":2956,"vw":98.680354},{"c":99.0312,"h":99.37,"l":98.71,"n":82,"o":98.71,"t":"2026-07-09T04:00:00Z","v":2062,"vw":99.26597},{"c":99.3994,"h":99.3994,"l":99.25,"n":116,"o":99.38,"t":"2026-07-10T04:00:00Z","v":2904,"vw":99.328604},{"c":99.3773,"h":99.7799,"l":99.35,"n":147,"o":99.64,"t":"2026-07-13T04:00:00Z","v":10948,"vw":99.395715},{"c":99.2018,"h":99.32,"l":99.0808,"n":110,"o":99.32,"t":"2026-07-14T04:00:00Z","v":4075,"vw":99.156042},{"c":98.8322,"h":99.3,"l":98.74,"n":88,"o":99.21,"t":"2026-07-15T04:00:00Z","v":5196,"vw":98.885108},{"c":99.7352,"h":99.76,"l":98.73,"n":112,"o":98.73,"t":"2026-07-16T04:00:00Z","v":8966,"vw":99.380501},{"c":99.1163,"h":99.78,"l":99.06,"n":61,"o":99.44,"t":"2026-07-17T04:00:00Z","v":2174,"vw":99.395717},{"c":98.5707,"h":99.2,"l":98.5707,"n":103,"o":99.2,"t":"2026-07-20T04:00:00Z","v":8682,"vw":98.899768},{"c":98.6959,"h":98.72,"l":98.48,"n":125,"o":98.63,"t":"2026-07-21T04:00:00Z","v":7359,"vw":98.675533},{"c":98.9195,"h":99.1801,"l":98.79,"n":103,"o":98.79,"t":"2026-07-22T04:00:00Z","v":3407,"vw":99.046974},{"c":98.6968,"h":98.8801,"l":98.51,"n":96,"o":98.73,"t":"2026-07-23T04:00:00Z","v":6570,"vw":98.687505},{"c":99.46,"h":99.518,"l":98.94,"n":78,"o":98.94,"t":"2026-07-24T04:00:00Z","v":2597,"vw":99.30664},{"c":100.0506,"h":100.43,"l":99.79,"n":98,"o":100.43,"t":"2026-07-27T04:00:00Z","v":4043,"vw":100.010388},{"c":101.0452,"h":101.13,"l":100.26,"n":92,"o":100.26,"t":"2026-07-28T04:00:00Z","v":3631,"vw":100.885617},{"c":99.9443,"h":100.92,"l":99.9443,"n":100,"o":100.63,"t":"2026-07-29T04:00:00Z","v":5568,"vw":100.393486},{"c":99.8469,"h":99.8469,"l":98.76,"n":109,"o":99.47,"t":"2026-07-30T04:00:00Z","v":3468,"vw":99.413282},{"c":99.67,"h":100,"l":99.23,"n":185,"o":99.79,"t":"2026-07-31T04:00:00Z","v":7595,"vw":99.800871},{"c":100.5947,"h":100.5947,"l":100.1954,"n":104,"o":100.215,"t":"2026-08-03T04:00:00Z","v":3952,"vw":100.401341},{"c":101.9147,"h":101.9401,"l":100.84,"n":114,"o":100.84,"t":"2026-08-04T04:00:00Z","v":3450,"vw":101.581536},{"c":101.6007,"h":102.29,"l":101.4,"n":94,"o":102.29,"t":"2026-08-05T04:00:00Z","v":4677,"vw":101.594767},{"c":101.3041,"h":101.68,"l":101.26,"n":85,"o":101.68,"t":"2026-08-06T04:00:00Z","v":1069,"vw":101.463883},{"c":101.8413,"h":101.95,"l":101.66,"n":81,"o":101.66,"t":"2026-08-07T04:00:00Z","v":3473,"vw":101.86497},{"c":101.936,"h":102.09,"l":101.81,"n":163,"o":101.81,"t":"2026-08-10T04:00:00Z","v":6307,"vw":101.986468},{"c":102.1724,"h":102.43,"l":101.84,"n":131,"o":101.84,"t":"2026-08-11T04:00:00Z","v":5787,"vw":102.257227},{"c":102.3452,"h":102.47,"l":101.98,"n":97,"o":102.47,"t":"2026-08-12T04:00:00Z","v":5471,"vw":102.278021},{"c":102.989,"h":102.989,"l":102.55,"n":56,"o":102.66,"t":"2026-08-13T04:00:00Z","v":885,"vw":102.698515},{"c":103.0217,"h":103.1099,"l":102.95,"n":87,"o":103.04,"t":"2026-08-14T04:00:00Z","v":6967,"vw":103.007899},{"c":102.3552,"h":102.8,"l":102.31,"n":124,"o":102.6,"t":"2026-08-17T04:00:00Z","v":3702,"vw":102.483509},{"c":101.9527,"h":102.5701,"l":101.9527,"n":110,"o":102.39,"t":"2026-08-18T04:00:00Z","v":6457,"vw":102.34745},{"c":102.0432,"h":102.775,"l":101.99,"n":123,"o":102.3,"t":"2026-08-19T04:00:00Z","v":6834,"vw":102.370236},{"c":101.2784,"h":102.035,"l":101.2784,"n":70,"o":101.84,"t":"2026-08-20T04:00:00Z","v":2232,"vw":101.935674},{"c":101.66,"h":101.88,"l":101.66,"n":68,"o":101.88,"t":"2026-08-21T04:00:00Z","v":3681,"vw":101.725},{"c":101.8293,"h":101.95,"l":101.566,"n":144,"o":101.82,"t":"2026-08-24T04:00:00Z","v":5018,"vw":101.689082},{"c":101.6472,"h":101.75,"l":101.53,"n":105,"o":101.75,"t":"2026-08-25T04:00:00Z","v":2955,"vw":101.641431},{"c":102.0148,"h":102.08,"l":101.26,"n":83,"o":101.26,"t":"2026-08-26T04:00:00Z","v":2029,"vw":101.919439},{"c":101.7014,"h":101.875,"l":101.67,"n":96,"o":101.805,"t":"2026-08-27T04:00:00Z","v":3616,"vw":101.74415},{"c":101.3531,"h":102.15,"l":101.2196,"n":63,"o":102.15,"t":"2026-08-28T04:00:00Z","v":29909,"vw":101.338932},{"c":100.7866,"h":100.7866,"l":100.345,"n":62,"o":100.715,"t":"2026-08-31T04:00:00Z","v":2053,"vw":100.678341},{"c":99.8539,"h":100.49,"l":99.79,"n":90,"o":100.49,"t":"2026-09-01T04:00:00Z","v":14131,"vw":99.972862},{"c":100.2786,"h":100.455,"l":99.89,"n":103,"o":99.89,"t":"2026-09-02T04:00:00Z","v":4333,"vw":100.337457},{"c":101.03,"h":101.12,"l":100.39,"n":165,"o":100.53,"t":"2026-09-03T04:00:00Z","v":18713,"vw":100.984906},{"c":100.6769,"h":100.81,"l":100.6312,"n":124,"o":100.6312,"t":"2026-09-04T04:00:00Z","v":7180,"vw":100.769822},{"c":99.6881,"h":100.36,"l":99.6881,"n":105,"o":100.36,"t":"2026-09-08T04:00:00Z","v":6866,"vw":99.974425},{"c":98.6959,"h":98.895,"l":98.68,"n":78,"o":98.68,"t":"2026-09-09T04:00:00Z","v":1313,"vw":98.800254},{"c":97.9859,"h":98.56,"l":97.93,"n":150,"o":98.56,"t":"2026-09-10T04:00:00Z","v":5193,"vw":98.207212},{"c":98.7311,"h":98.98,"l":98.56,"n":91,"o":98.98,"t":"2026-09-11T04:00:00Z","v":2425,"vw":98.712542},{"c":98.6838,"h":98.91,"l":98.435,"n":99,"o":98.48,"t":"2026-09-14T04:00:00Z","v":2983,"vw":98.656557},{"c":98.1333,"h":98.47,"l":98.1333,"n":80,"o":98.47,"t":"2026-09-15T04:00:00Z","v":1875,"vw":98.376669},{"c":97.3996,"h":98.4,"l":96.91,"n":65,"o":98.26,"t":"2026-09-16T04:00:00Z","v":11184,"vw":96.976076},{"c":97.8344,"h":97.9,"l":97.6,"n":75,"o":97.9,"t":"2026-09-17T04:00:00Z","v":1600,"vw":97.78052},{"c":97.45,"h":97.64,"l":97.37,"n":72,"o":97.64,"t":"2026-09-18T04:00:00Z","v":1992,"vw":97.482302},{"c":97.7287,"h":97.935,"l":97.545,"n":116,"o":97.65,"t":"2026-09-21T04:00:00Z","v":7306,"vw":97.815288},{"c":97.6177,"h":97.96,"l":97.505,"n":93,"o":97.96,"t":"2026-09-22T04:00:00Z","v":9960,"vw":97.639993},{"c":97.0151,"h":97.5699,"l":97.0151,"n":78,"o":97.5699,"t":"2026-09-23T04:00:00Z","v":3550,"vw":97.307214},{"c":96.5759,"h":96.954,"l":96.55,"n":63,"o":96.954,"t":"2026-09-24T04:00:00Z","v":2451,"vw":96.738061},{"c":96.9578,"h":96.96,"l":96.535,"n":132,"o":96.595,"t":"2026-09-25T04:00:00Z","v":15562,"vw":96.737561},{"c":96.4288,"h":96.73,"l":96.19,"n":128,"o":96.64,"t":"2026-09-28T04:00:00Z","v":4753,"vw":96.400818},{"c":96.2772,"h":96.47,"l":96.025,"n":79,"o":96.36,"t":"2026-09-29T04:00:00Z","v":4127,"vw":96.167065},{"c":95.6906,"h":96.64,"l":95.6906,"n":77,"o":96.64,"t":"2026-09-30T04:00:00Z","v":5302,"vw":96.092398},{"c":96.1412,"h":96.21,"l":95.3401,"n":94,"o":95.61,"t":"2026-10-01T04:00:00Z","v":3888,"vw":96.025835},{"c":96.5299,"h":96.6432,"l":96.4,"n":106,"o":96.6432,"t":"2026-10-02T04:00:00Z","v":3848,"vw":96.502673},{"c":97.1169,"h":97.31,"l":96.15,"n":113,"o":96.32,"t":"2026-10-05T04:00:00Z","v":3713,"vw":96.864418},{"c":97.6848,"h":97.895,"l":97.09,"n":97,"o":97.09,"t":"2026-10-06T04:00:00Z","v":3899,"vw":97.737417},{"c":96.9136,"h":97.1,"l":96.805,"n":84,"o":96.92,"t":"2026-10-07T04:00:00Z","v":3864,"vw":97.006045},{"c":97.5225,"h":97.5225,"l":96.65,"n":96,"o":96.65,"t":"2026-10-08T04:00:00Z","v":4331,"vw":96.839407},{"c":97.8786,"h":98.0699,"l":97.43,"n":131,"o":97.43,"t":"2026-10-09T04:00:00Z","v":55762,"vw":97.788113},{"c":98.1312,"h":98.28,"l":98.08,"n":95,"o":98.25,"t":"2026-10-12T04:00:00Z","v":6597,"vw":98.184583},{"c":98.2686,"h":98.47,"l":97.86,"n":93,"o":98.47,"t":"2026-10-13T04:00:00Z","v":15255,"vw":98.149447},{"c":97.9083,"h":98.04,"l":97.485,"n":109,"o":97.5971,"t":"2026-10-14T04:00:00Z","v":7364,"vw":97.643095},{"c":99.0887,"h":99.13,"l":98.22,"n":97,"o":98.22,"t":"2026-10-15T04:00:00Z","v":7763,"vw":98.80576},{"c":99.0651,"h":99.71,"l":99.045,"n":175,"o":99.13,"t":"2026-10-16T04:00:00Z","v":4410,"vw":99.264004},{"c":98.708,"h":98.905,"l":98.665,"n":79,"o":98.665,"t":"2026-10-19T04:00:00Z","v":3099,"vw":98.779455},{"c":99.7752,"h":99.825,"l":98.79,"n":62,"o":98.81,"t":"2026-10-20T04:00:00Z","v":3429,"vw":99.478909},{"c":100.04,"h":100.145,"l":98.89,"n":59,"o":99.88,"t":"2026-10-21T04:00:00Z","v":2160,"vw":99.829193},{"c":100.8808,"h":100.8808,"l":99.75,"n":65,"o":99.75,"t":"2026-10-22T04:00:00Z","v":2422,"vw":100.128095},{"c":100.12,"h":100.3,"l":100.12,"n":11,"o":100.3,"t":"2026-10-23T04:00:00Z","v":418,"vw":100.194336}],"volatilityBars":[{"c":97.96,"h":97.96,"l":97.96,"n":5,"o":97.96,"t":"2026-09-22T13:30:00Z","v":262,"vw":97.96},{"c":97.685,"h":97.685,"l":97.685,"n":1,"o":97.685,"t":"2026-09-22T14:15:00Z","v":204,"vw":97.685},{"c":97.5337,"h":97.5337,"l":97.5337,"n":2,"o":97.5337,"t":"2026-09-22T15:00:00Z","v":160,"vw":97.5337},{"c":97.58,"h":97.58,"l":97.58,"n":1,"o":97.58,"t":"2026-09-22T15:15:00Z","v":189,"vw":97.58},{"c":97.505,"h":97.505,"l":97.505,"n":1,"o":97.505,"t":"2026-09-22T15:30:00Z","v":119,"vw":97.505},{"c":97.61,"h":97.61,"l":97.61,"n":9,"o":97.61,"t":"2026-09-22T16:00:00Z","v":6250,"vw":97.61},{"c":97.74,"h":97.7698,"l":97.74,"n":2,"o":97.7698,"t":"2026-09-22T18:15:00Z","v":426,"vw":97.760986},{"c":97.62,"h":97.7,"l":97.62,"n":2,"o":97.7,"t":"2026-09-22T18:45:00Z","v":1609,"vw":97.69458},{"c":97.4499,"h":97.5699,"l":97.4499,"n":3,"o":97.5699,"t":"2026-09-23T14:15:00Z","v":851,"vw":97.505947},{"c":97.42,"h":97.42,"l":97.42,"n":1,"o":97.42,"t":"2026-09-23T15:30:00Z","v":211,"vw":97.42},{"c":97.37,"h":97.37,"l":97.37,"n":2,"o":97.37,"t":"2026-09-23T16:00:00Z","v":102,"vw":97.37},{"c":97.3652,"h":97.3652,"l":97.36,"n":2,"o":97.36,"t":"2026-09-23T16:45:00Z","v":200,"vw":97.3626},{"c":97.33,"h":97.33,"l":97.33,"n":2,"o":97.33,"t":"2026-09-23T17:15:00Z","v":252,"vw":97.33},{"c":97.2899,"h":97.2899,"l":97.2899,"n":2,"o":97.2899,"t":"2026-09-23T18:15:00Z","v":183,"vw":97.2899},{"c":97.12,"h":97.12,"l":97.12,"n":1,"o":97.12,"t":"2026-09-23T18:45:00Z","v":241,"vw":97.12},{"c":97.1083,"h":97.1083,"l":97.1,"n":3,"o":97.1,"t":"2026-09-23T19:15:00Z","v":600,"vw":97.101383},{"c":97.02,"h":97.02,"l":97.02,"n":1,"o":97.02,"t":"2026-09-23T19:45:00Z","v":155,"vw":97.02},{"c":96.954,"h":96.954,"l":96.954,"n":2,"o":96.954,"t":"2026-09-24T13:30:00Z","v":101,"vw":96.954},{"c":96.88,"h":96.88,"l":96.88,"n":3,"o":96.88,"t":"2026-09-24T14:15:00Z","v":550,"vw":96.88},{"c":96.88,"h":96.88,"l":96.88,"n":1,"o":96.88,"t":"2026-09-24T14:30:00Z","v":207,"vw":96.88},{"c":96.5501,"h":96.56,"l":96.55,"n":6,"o":96.56,"t":"2026-09-24T15:30:00Z","v":661,"vw":96.556891},{"c":96.715,"h":96.715,"l":96.715,"n":2,"o":96.715,"t":"2026-09-24T19:30:00Z","v":261,"vw":96.715},{"c":96.595,"h":96.595,"l":96.56,"n":3,"o":96.595,"t":"2026-09-25T14:45:00Z","v":1259,"vw":96.584797},{"c":96.64,"h":96.64,"l":96.591,"n":5,"o":96.62,"t":"2026-09-25T15:15:00Z","v":1055,"vw":96.603115},{"c":96.63,"h":96.63,"l":96.535,"n":3,"o":96.535,"t":"2026-09-25T15:45:00Z","v":3005,"vw":96.626833},{"c":96.84,"h":96.84,"l":96.755,"n":7,"o":96.77,"t":"2026-09-25T16:00:00Z","v":6242,"vw":96.774566},{"c":96.96,"h":96.96,"l":96.96,"n":3,"o":96.96,"t":"2026-09-25T16:15:00Z","v":300,"vw":96.96},{"c":96.93,"h":96.93,"l":96.93,"n":3,"o":96.93,"t":"2026-09-25T16:45:00Z","v":300,"vw":96.93},{"c":96.91,"h":96.91,"l":96.91,"n":4,"o":96.91,"t":"2026-09-25T17:00:00Z","v":301,"vw":96.91},{"c":96.91,"h":96.91,"l":96.91,"n":3,"o":96.91,"t":"2026-09-25T17:30:00Z","v":300,"vw":96.91},{"c":96.89,"h":96.89,"l":96.89,"n":3,"o":96.89,"t":"2026-09-25T17:45:00Z","v":300,"vw":96.89},{"c":96.91,"h":96.91,"l":96.91,"n":3,"o":96.91,"t":"2026-09-25T18:15:00Z","v":300,"vw":96.91},{"c":96.85,"h":96.85,"l":96.85,"n":3,"o":96.85,"t":"2026-09-25T18:30:00Z","v":300,"vw":96.85},{"c":96.9052,"h":96.9052,"l":96.9052,"n":1,"o":96.9052,"t":"2026-09-25T19:00:00Z","v":198,"vw":96.9052},{"c":96.93,"h":96.93,"l":96.93,"n":3,"o":96.93,"t":"2026-09-25T19:45:00Z","v":241,"vw":96.93},{"c":96.64,"h":96.64,"l":96.64,"n":4,"o":96.64,"t":"2026-09-28T13:30:00Z","v":308,"vw":96.64},{"c":96.4301,"h":96.4301,"l":96.43,"n":3,"o":96.43,"t":"2026-09-28T13:45:00Z","v":204,"vw":96.43005},{"c":96.19,"h":96.2,"l":96.19,"n":4,"o":96.2,"t":"2026-09-28T16:00:00Z","v":1252,"vw":96.198},{"c":96.465,"h":96.465,"l":96.465,"n":2,"o":96.465,"t":"2026-09-28T16:45:00Z","v":416,"vw":96.465},{"c":96.73,"h":96.73,"l":96.73,"n":2,"o":96.73,"t":"2026-09-28T17:00:00Z","v":105,"vw":96.73},{"c":96.55,"h":96.55,"l":96.55,"n":1,"o":96.55,"t":"2026-09-28T17:30:00Z","v":220,"vw":96.55},{"c":96.5505,"h":96.5505,"l":96.5505,"n":2,"o":96.5505,"t":"2026-09-28T18:00:00Z","v":105,"vw":96.5505},{"c":96.502,"h":96.502,"l":96.502,"n":1,"o":96.502,"t":"2026-09-28T19:15:00Z","v":275,"vw":96.502},{"c":96.48,"h":96.48,"l":96.42,"n":6,"o":96.42,"t":"2026-09-28T19:45:00Z","v":880,"vw":96.45},{"c":96.47,"h":96.47,"l":96.29,"n":6,"o":96.36,"t":"2026-09-29T13:30:00Z","v":730,"vw":96.350688},{"c":96.07,"h":96.07,"l":96.025,"n":4,"o":96.025,"t":"2026-09-29T14:30:00Z","v":1602,"vw":96.056936},{"c":96.3,"h":96.3,"l":96.3,"n":2,"o":96.3,"t":"2026-09-29T19:45:00Z","v":310,"vw":96.3},{"c":96.64,"h":96.64,"l":96.64,"n":3,"o":96.64,"t":"2026-09-30T13:30:00Z","v":109,"vw":96.64},{"c":96.13,"h":96.13,"l":96.13,"n":2,"o":96.13,"t":"2026-09-30T14:15:00Z","v":116,"vw":96.13},{"c":96.175,"h":96.175,"l":96.175,"n":1,"o":96.175,"t":"2026-09-30T14:30:00Z","v":520,"vw":96.175},{"c":96.26,"h":96.26,"l":96.26,"n":2,"o":96.26,"t":"2026-09-30T14:45:00Z","v":141,"vw":96.26},{"c":96.19,"h":96.19,"l":96.19,"n":2,"o":96.19,"t":"2026-09-30T15:00:00Z","v":1007,"vw":96.19},{"c":96.31,"h":96.31,"l":96.31,"n":1,"o":96.31,"t":"2026-09-30T15:15:00Z","v":100,"vw":96.31},{"c":96.1808,"h":96.1808,"l":96.1808,"n":1,"o":96.1808,"t":"2026-09-30T17:00:00Z","v":100,"vw":96.1808},{"c":96.11,"h":96.11,"l":96.11,"n":2,"o":96.11,"t":"2026-09-30T17:15:00Z","v":685,"vw":96.11},{"c":96.07,"h":96.07,"l":96.07,"n":1,"o":96.07,"t":"2026-09-30T17:30:00Z","v":115,"vw":96.07},{"c":96.14,"h":96.14,"l":96.14,"n":1,"o":96.14,"t":"2026-09-30T17:45:00Z","v":200,"vw":96.14},{"c":95.915,"h":95.915,"l":95.915,"n":1,"o":95.915,"t":"2026-09-30T18:45:00Z","v":855,"vw":95.915},{"c":95.965,"h":95.965,"l":95.965,"n":1,"o":95.965,"t":"2026-09-30T19:00:00Z","v":706,"vw":95.965},{"c":95.87,"h":95.87,"l":95.87,"n":2,"o":95.87,"t":"2026-09-30T19:30:00Z","v":121,"vw":95.87},{"c":95.61,"h":95.61,"l":95.61,"n":4,"o":95.61,"t":"2026-10-01T13:30:00Z","v":158,"vw":95.61},{"c":95.3401,"h":95.3401,"l":95.3401,"n":1,"o":95.3401,"t":"2026-10-01T14:15:00Z","v":145,"vw":95.3401},{"c":95.4678,"h":95.4678,"l":95.4678,"n":2,"o":95.4678,"t":"2026-10-01T15:30:00Z","v":105,"vw":95.4678},{"c":95.6001,"h":95.6001,"l":95.6,"n":3,"o":95.6,"t":"2026-10-01T15:45:00Z","v":224,"vw":95.60005},{"c":95.915,"h":95.915,"l":95.915,"n":1,"o":95.915,"t":"2026-10-01T16:30:00Z","v":108,"vw":95.915},{"c":96.04,"h":96.07,"l":96.04,"n":3,"o":96.07,"t":"2026-10-01T17:30:00Z","v":225,"vw":96.054218},{"c":96.16,"h":96.16,"l":96.16,"n":1,"o":96.16,"t":"2026-10-01T18:30:00Z","v":1948,"vw":96.16},{"c":96.09,"h":96.09,"l":96.09,"n":2,"o":96.09,"t":"2026-10-01T18:45:00Z","v":205,"vw":96.09},{"c":96.175,"h":96.175,"l":96.175,"n":1,"o":96.175,"t":"2026-10-01T19:30:00Z","v":135,"vw":96.175},{"c":96.21,"h":96.21,"l":96.21,"n":4,"o":96.21,"t":"2026-10-01T19:45:00Z","v":117,"vw":96.21},{"c":96.6432,"h":96.6432,"l":96.6432,"n":1,"o":96.6432,"t":"2026-10-02T13:45:00Z","v":153,"vw":96.6432},{"c":96.6,"h":96.6,"l":96.6,"n":1,"o":96.6,"t":"2026-10-02T14:30:00Z","v":215,"vw":96.6},{"c":96.57,"h":96.57,"l":96.57,"n":2,"o":96.57,"t":"2026-10-02T15:30:00Z","v":337,"vw":96.57},{"c":96.4,"h":96.41,"l":96.4,"n":2,"o":96.41,"t":"2026-10-02T16:30:00Z","v":808,"vw":96.401238},{"c":96.58,"h":96.58,"l":96.58,"n":1,"o":96.58,"t":"2026-10-02T17:15:00Z","v":245,"vw":96.58},{"c":96.49,"h":96.51,"l":96.49,"n":4,"o":96.51,"t":"2026-10-02T17:45:00Z","v":1067,"vw":96.493046},{"c":96.585,"h":96.585,"l":96.585,"n":1,"o":96.585,"t":"2026-10-02T19:15:00Z","v":133,"vw":96.585},{"c":96.225,"h":96.32,"l":96.225,"n":10,"o":96.32,"t":"2026-10-05T13:30:00Z","v":331,"vw":96.256469},{"c":96.15,"h":96.15,"l":96.15,"n":2,"o":96.15,"t":"2026-10-05T13:45:00Z","v":212,"vw":96.15},{"c":96.69,"h":96.69,"l":96.69,"n":1,"o":96.69,"t":"2026-10-05T14:30:00Z","v":187,"vw":96.69},{"c":96.785,"h":96.785,"l":96.785,"n":1,"o":96.785,"t":"2026-10-05T14:45:00Z","v":156,"vw":96.785},{"c":96.9417,"h":96.9417,"l":96.94,"n":3,"o":96.94,"t":"2026-10-05T16:00:00Z","v":740,"vw":96.940264},{"c":97.16,"h":97.235,"l":97.16,"n":4,"o":97.235,"t":"2026-10-05T16:45:00Z","v":527,"vw":97.184},{"c":97.2,"h":97.2,"l":97.2,"n":2,"o":97.2,"t":"2026-10-05T17:45:00Z","v":114,"vw":97.2},{"c":97.31,"h":97.31,"l":97.31,"n":1,"o":97.31,"t":"2026-10-05T19:00:00Z","v":100,"vw":97.31},{"c":97.09,"h":97.1,"l":97.09,"n":3,"o":97.1,"t":"2026-10-05T19:45:00Z","v":266,"vw":97.095},{"c":97.09,"h":97.09,"l":97.09,"n":4,"o":97.09,"t":"2026-10-06T13:30:00Z","v":113,"vw":97.09},{"c":97.895,"h":97.895,"l":97.895,"n":2,"o":97.895,"t":"2026-10-06T15:30:00Z","v":552,"vw":97.895},{"c":97.895,"h":97.895,"l":97.895,"n":1,"o":97.895,"t":"2026-10-06T15:45:00Z","v":111,"vw":97.895},{"c":97.88,"h":97.885,"l":97.88,"n":4,"o":97.885,"t":"2026-10-06T16:00:00Z","v":443,"vw":97.883538},{"c":97.82,"h":97.82,"l":97.82,"n":5,"o":97.82,"t":"2026-10-06T16:15:00Z","v":423,"vw":97.82},{"c":97.67,"h":97.67,"l":97.67,"n":3,"o":97.67,"t":"2026-10-06T17:30:00Z","v":130,"vw":97.67},{"c":97.63,"h":97.63,"l":97.63,"n":1,"o":97.63,"t":"2026-10-06T18:00:00Z","v":599,"vw":97.63},{"c":97.635,"h":97.635,"l":97.635,"n":1,"o":97.635,"t":"2026-10-06T18:45:00Z","v":105,"vw":97.635},{"c":97.6001,"h":97.6001,"l":97.6001,"n":1,"o":97.6001,"t":"2026-10-06T19:30:00Z","v":175,"vw":97.6001},{"c":97.635,"h":97.635,"l":97.635,"n":3,"o":97.635,"t":"2026-10-06T19:45:00Z","v":139,"vw":97.635},{"c":96.92,"h":96.92,"l":96.92,"n":1,"o":96.92,"t":"2026-10-07T13:45:00Z","v":200,"vw":96.92},{"c":96.805,"h":96.805,"l":96.805,"n":2,"o":96.805,"t":"2026-10-07T14:00:00Z","v":113,"vw":96.805},{"c":96.85,"h":96.885,"l":96.85,"n":3,"o":96.885,"t":"2026-10-07T14:15:00Z","v":494,"vw":96.871298},{"c":96.8484,"h":96.8484,"l":96.8484,"n":2,"o":96.8484,"t":"2026-10-07T15:30:00Z","v":155,"vw":96.8484},{"c":97.0599,"h":97.06,"l":97.0599,"n":3,"o":97.06,"t":"2026-10-07T16:45:00Z","v":522,"vw":97.059938},{"c":97.0701,"h":97.0701,"l":97.07,"n":9,"o":97.07,"t":"2026-10-07T18:30:00Z","v":1040,"vw":97.07005},{"c":97.1,"h":97.1,"l":97.0606,"n":2,"o":97.0606,"t":"2026-10-07T18:45:00Z","v":393,"vw":97.077844},{"c":97.1,"h":97.1,"l":97.1,"n":1,"o":97.1,"t":"2026-10-07T19:00:00Z","v":102,"vw":97.1},{"c":97.0201,"h":97.0201,"l":97.02,"n":3,"o":97.02,"t":"2026-10-07T19:30:00Z","v":239,"vw":97.02005},{"c":96.65,"h":96.65,"l":96.65,"n":1,"o":96.65,"t":"2026-10-08T13:30:00Z","v":150,"vw":96.65},{"c":96.8306,"h":96.8306,"l":96.8306,"n":1,"o":96.8306,"t":"2026-10-08T13:45:00Z","v":118,"vw":96.8306},{"c":96.735,"h":96.74,"l":96.735,"n":8,"o":96.74,"t":"2026-10-08T16:00:00Z","v":1619,"vw":96.737415},{"c":97.04,"h":97.04,"l":97.04,"n":6,"o":97.04,"t":"2026-10-08T16:15:00Z","v":252,"vw":97.04},{"c":96.83,"h":96.84,"l":96.83,"n":4,"o":96.84,"t":"2026-10-08T16:30:00Z","v":968,"vw":96.831219},{"c":97.2239,"h":97.2239,"l":97.2239,"n":1,"o":97.2239,"t":"2026-10-08T17:15:00Z","v":266,"vw":97.2239},{"c":97.5,"h":97.5,"l":97.5,"n":2,"o":97.5,"t":"2026-10-08T19:30:00Z","v":157,"vw":97.5},{"c":97.69,"h":97.69,"l":97.43,"n":6,"o":97.43,"t":"2026-10-09T13:30:00Z","v":1231,"vw":97.641899},{"c":97.6601,"h":97.98,"l":97.66,"n":11,"o":97.98,"t":"2026-10-09T14:00:00Z","v":1016,"vw":97.714792},{"c":97.72,"h":97.72,"l":97.72,"n":2,"o":97.72,"t":"2026-10-09T14:15:00Z","v":355,"vw":97.72},{"c":97.79,"h":97.79,"l":97.79,"n":2,"o":97.79,"t":"2026-10-09T15:30:00Z","v":51342,"vw":97.79},{"c":97.725,"h":97.77,"l":97.725,"n":3,"o":97.77,"t":"2026-10-09T15:45:00Z","v":201,"vw":97.7475},{"c":98.0699,"h":98.0699,"l":98.0699,"n":1,"o":98.0699,"t":"2026-10-09T19:00:00Z","v":373,"vw":98.0699},{"c":98,"h":98,"l":98,"n":1,"o":98,"t":"2026-10-09T19:15:00Z","v":372,"vw":98},{"c":98.25,"h":98.25,"l":98.25,"n":5,"o":98.25,"t":"2026-10-12T13:30:00Z","v":176,"vw":98.25},{"c":98.17,"h":98.17,"l":98.17,"n":1,"o":98.17,"t":"2026-10-12T14:30:00Z","v":1900,"vw":98.17},{"c":98.27,"h":98.27,"l":98.27,"n":1,"o":98.27,"t":"2026-10-12T15:15:00Z","v":100,"vw":98.27},{"c":98.2108,"h":98.224,"l":98.2108,"n":10,"o":98.224,"t":"2026-10-12T16:30:00Z","v":1967,"vw":98.220473},{"c":98.28,"h":98.28,"l":98.28,"n":1,"o":98.28,"t":"2026-10-12T16:45:00Z","v":121,"vw":98.28},{"c":98.2599,"h":98.26,"l":98.2599,"n":3,"o":98.26,"t":"2026-10-12T18:00:00Z","v":226,"vw":98.25995},{"c":98.1501,"h":98.1501,"l":98.1501,"n":1,"o":98.1501,"t":"2026-10-12T18:15:00Z","v":665,"vw":98.1501},{"c":98.08,"h":98.08,"l":98.08,"n":2,"o":98.08,"t":"2026-10-12T19:45:00Z","v":611,"vw":98.08},{"c":98.47,"h":98.47,"l":98.47,"n":1,"o":98.47,"t":"2026-10-13T13:30:00Z","v":100,"vw":98.47},{"c":97.86,"h":97.86,"l":97.86,"n":2,"o":97.86,"t":"2026-10-13T14:30:00Z","v":1800,"vw":97.86},{"c":98.019,"h":98.019,"l":98.019,"n":2,"o":98.019,"t":"2026-10-13T17:00:00Z","v":102,"vw":98.019},{"c":98.09,"h":98.09,"l":98.04,"n":2,"o":98.04,"t":"2026-10-13T17:45:00Z","v":228,"vw":98.065},{"c":98.24,"h":98.24,"l":98.24,"n":1,"o":98.24,"t":"2026-10-13T18:00:00Z","v":100,"vw":98.24},{"c":98.27,"h":98.27,"l":98.18,"n":2,"o":98.18,"t":"2026-10-13T18:15:00Z","v":11329,"vw":98.180794},{"c":98.335,"h":98.335,"l":98.335,"n":1,"o":98.335,"t":"2026-10-13T18:45:00Z","v":120,"vw":98.335},{"c":98.35,"h":98.35,"l":98.35,"n":1,"o":98.35,"t":"2026-10-13T19:00:00Z","v":100,"vw":98.35},{"c":98.37,"h":98.37,"l":98.37,"n":1,"o":98.37,"t":"2026-10-13T19:15:00Z","v":120,"vw":98.37},{"c":98.38,"h":98.38,"l":98.38,"n":1,"o":98.38,"t":"2026-10-13T19:30:00Z","v":100,"vw":98.38},{"c":98.31,"h":98.32,"l":98.31,"n":3,"o":98.31,"t":"2026-10-13T19:45:00Z","v":400,"vw":98.3125},{"c":97.65,"h":97.65,"l":97.5971,"n":10,"o":97.5971,"t":"2026-10-14T14:30:00Z","v":3986,"vw":97.633565},{"c":97.55,"h":97.56,"l":97.55,"n":10,"o":97.56,"t":"2026-10-14T14:45:00Z","v":320,"vw":97.554386},{"c":97.655,"h":97.655,"l":97.655,"n":1,"o":97.655,"t":"2026-10-14T17:15:00Z","v":124,"vw":97.655},{"c":97.485,"h":97.485,"l":97.485,"n":4,"o":97.485,"t":"2026-10-14T17:45:00Z","v":692,"vw":97.485},{"c":97.638,"h":97.638,"l":97.638,"n":1,"o":97.638,"t":"2026-10-14T18:30:00Z","v":154,"vw":97.638},{"c":97.725,"h":97.725,"l":97.6829,"n":2,"o":97.6829,"t":"2026-10-14T19:00:00Z","v":248,"vw":97.708024},{"c":98.04,"h":98.04,"l":97.8,"n":9,"o":97.8,"t":"2026-10-14T19:45:00Z","v":706,"vw":97.886342},{"c":98.55,"h":98.55,"l":98.22,"n":4,"o":98.22,"t":"2026-10-15T13:30:00Z","v":233,"vw":98.380976},{"c":98.72,"h":98.72,"l":98.62,"n":9,"o":98.62,"t":"2026-10-15T14:30:00Z","v":3598,"vw":98.668805},{"c":98.765,"h":98.765,"l":98.765,"n":1,"o":98.765,"t":"2026-10-15T16:30:00Z","v":363,"vw":98.765},{"c":98.85,"h":98.85,"l":98.8499,"n":2,"o":98.8499,"t":"2026-10-15T17:00:00Z","v":838,"vw":98.849972},{"c":99.0986,"h":99.0986,"l":99.0986,"n":2,"o":99.0986,"t":"2026-10-15T19:30:00Z","v":230,"vw":99.0986},{"c":99.13,"h":99.13,"l":99.07,"n":7,"o":99.07,"t":"2026-10-15T19:45:00Z","v":1590,"vw":99.118251},{"c":99.71,"h":99.71,"l":99.13,"n":9,"o":99.13,"t":"2026-10-16T13:30:00Z","v":1398,"vw":99.289612},{"c":99.36,"h":99.36,"l":99.36,"n":3,"o":99.36,"t":"2026-10-16T15:30:00Z","v":155,"vw":99.36},{"c":99.38,"h":99.38,"l":99.3488,"n":3,"o":99.3488,"t":"2026-10-16T15:45:00Z","v":759,"vw":99.364009},{"c":99.0819,"h":99.0819,"l":99.0819,"n":1,"o":99.0819,"t":"2026-10-16T16:30:00Z","v":307,"vw":99.0819},{"c":99.045,"h":99.045,"l":99.045,"n":2,"o":99.045,"t":"2026-10-16T17:45:00Z","v":141,"vw":99.045},{"c":99.07,"h":99.08,"l":99.07,"n":9,"o":99.08,"t":"2026-10-16T19:45:00Z","v":242,"vw":99.075},{"c":98.665,"h":98.665,"l":98.665,"n":2,"o":98.665,"t":"2026-10-19T14:45:00Z","v":118,"vw":98.665},{"c":98.76,"h":98.76,"l":98.76,"n":1,"o":98.76,"t":"2026-10-19T15:00:00Z","v":220,"vw":98.76},{"c":98.905,"h":98.905,"l":98.905,"n":1,"o":98.905,"t":"2026-10-19T15:15:00Z","v":143,"vw":98.905},{"c":98.76,"h":98.78,"l":98.76,"n":5,"o":98.76,"t":"2026-10-19T19:15:00Z","v":1453,"vw":98.769655},{"c":98.8399,"h":98.8399,"l":98.8399,"n":1,"o":98.8399,"t":"2026-10-19T19:30:00Z","v":326,"vw":98.8399},{"c":98.75,"h":98.75,"l":98.75,"n":6,"o":98.75,"t":"2026-10-19T19:45:00Z","v":276,"vw":98.75},{"c":99.43,"h":99.43,"l":98.79,"n":5,"o":98.81,"t":"2026-10-20T13:30:00Z","v":654,"vw":99.048254},{"c":99.485,"h":99.485,"l":99.485,"n":1,"o":99.485,"t":"2026-10-20T14:15:00Z","v":169,"vw":99.485},{"c":99.825,"h":99.825,"l":99.825,"n":1,"o":99.825,"t":"2026-10-20T14:45:00Z","v":102,"vw":99.825},{"c":99.5801,"h":99.5801,"l":99.58,"n":5,"o":99.58,"t":"2026-10-20T16:15:00Z","v":670,"vw":99.58005},{"c":99.6199,"h":99.6199,"l":99.6199,"n":1,"o":99.6199,"t":"2026-10-20T16:30:00Z","v":184,"vw":99.6199},{"c":99.54,"h":99.54,"l":99.54,"n":1,"o":99.54,"t":"2026-10-20T17:15:00Z","v":354,"vw":99.54},{"c":99.68,"h":99.72,"l":99.68,"n":6,"o":99.72,"t":"2026-10-20T18:00:00Z","v":657,"vw":99.706633},{"c":99.855,"h":99.92,"l":99.855,"n":6,"o":99.88,"t":"2026-10-21T13:30:00Z","v":1274,"vw":99.864186},{"c":100.145,"h":100.145,"l":100.145,"n":1,"o":100.145,"t":"2026-10-21T18:00:00Z","v":100,"vw":100.145},{"c":98.89,"h":98.89,"l":98.89,"n":1,"o":98.89,"t":"2026-10-21T18:45:00Z","v":100,"vw":98.89},{"c":100.04,"h":100.04,"l":100.04,"n":1,"o":100.04,"t":"2026-10-21T20:00:00Z","v":101,"vw":100.04},{"c":99.75,"h":99.75,"l":99.75,"n":2,"o":99.75,"t":"2026-10-22T13:30:00Z","v":347,"vw":99.75},{"c":100.195,"h":100.195,"l":100.195,"n":2,"o":100.195,"t":"2026-10-22T14:00:00Z","v":213,"vw":100.195},{"c":100.0801,"h":100.0801,"l":100.08,"n":2,"o":100.08,"t":"2026-10-22T15:00:00Z","v":550,"vw":100.08005},{"c":100.265,"h":100.265,"l":100.265,"n":1,"o":100.265,"t":"2026-10-22T15:30:00Z","v":171,"vw":100.265},{"c":100.3,"h":100.3,"l":100.3,"n":1,"o":100.3,"t":"2026-10-22T15:45:00Z","v":250,"vw":100.3},{"c":100.485,"h":100.485,"l":100.485,"n":1,"o":100.485,"t":"2026-10-22T16:15:00Z","v":200,"vw":100.485},{"c":100.3,"h":100.3,"l":100.3,"n":1,"o":100.3,"t":"2026-10-23T13:30:00Z","v":140,"vw":100.3},{"c":100.12,"h":100.12,"l":100.12,"n":1,"o":100.12,"t":"2026-10-23T13:45:00Z","v":199,"vw":100.12}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.725,"strike":106.55583997603715,"iv":0.24092638772277764,"gamma":0.041821900296361,"theta":-0.035565338135103465,"vega":0.0779982690487835,"rho":0.013881045995612632,"breakevenPct":7.15225726731636},{"delta":0.25,"premium":0.8014953994447793,"strike":104.47009201110441,"iv":0.19875248988527522,"gamma":0.05754779204769281,"theta":-0.03401658387283013,"vega":0.0884603442842344,"rho":0.01729419232089544,"breakevenPct":5.14541291505113},{"delta":0.3,"premium":0.9040372102795914,"strike":103.20962789720409,"iv":0.17510911141832616,"gamma":0.07134135572547981,"theta":-0.03351046474481133,"vega":0.09676579028583049,"rho":0.020734719554685456,"breakevenPct":3.988878453339664},{"delta":0.35,"premium":1.024190284177158,"strike":102.33873143881895,"iv":0.1602774825037662,"gamma":0.08298969247431792,"theta":-0.033306323515818845,"vega":0.10291020656699873,"rho":0.024214324313612083,"breakevenPct":3.2390348811387346},{"delta":0.4,"premium":1.1464588635299564,"strike":101.64270568235021,"iv":0.1482232428369856,"gamma":0.0934916963635979,"theta":-0.03282912536355673,"vega":0.10712193155988309,"rho":0.027719001134778067,"breakevenPct":2.665965387415275},{"delta":0.45,"premium":1.2687649670279952,"strike":101.03117516486002,"iv":0.13733150032708855,"gamma":0.10340898732608181,"theta":-0.032157304709965015,"vega":0.11023875378220761,"rho":0.031237045775244332,"breakevenPct":2.1773273390811223},{"delta":0.5,"premium":1.5034745042809847,"strike":100.51900104361899,"iv":0.1377015722952626,"gamma":0.10342655775127187,"theta":-0.032496765263092954,"vega":0.11006207900754948,"rho":0.035103059457241986,"breakevenPct":1.9001953135237342},{"delta":0.55,"premium":1.7442220586940858,"strike":100.01216408695981,"iv":0.1386765993506702,"gamma":0.10291234119729543,"theta":-0.03289054918585374,"vega":0.10970848622673944,"rho":0.03898776512198222,"breakevenPct":1.6344248358508797},{"delta":0.6,"premium":2.0835436382754993,"strike":99.48685594111461,"iv":0.14188149316508938,"gamma":0.09756330178759201,"theta":-0.033156572029442694,"vega":0.10631324921135647,"rho":0.042712835973236774,"breakevenPct":1.4486611859669536},{"delta":0.65,"premium":2.4353954081632656,"strike":98.95280612244898,"iv":0.14528698979591836,"gamma":0.09184400510204081,"theta":-0.033371683673469384,"vega":0.10260446428571428,"rho":0.04643257969494478,"breakevenPct":1.2666815127968896},{"delta":0.7,"premium":2.913711734693877,"strike":98.31505102040816,"iv":0.15051658163265308,"gamma":0.08297920918367348,"theta":-0.0329890306122449,"vega":0.09590803571428572,"rho":0.050134783433570085,"breakevenPct":1.1074338345006411},{"delta":0.75,"premium":3.492733990147783,"strike":97.58456486042692,"iv":0.1571297208538588,"gamma":0.07278390804597701,"theta":-0.03230147783251232,"vega":0.08773940886699508,"rho":0.05379579511598799,"breakevenPct":0.9561514688121343},{"delta":0.8,"premium":4.248318872017355,"strike":96.68763557483732,"iv":0.16617353579175706,"gamma":0.06072668112798263,"theta":-0.031100216919739694,"vega":0.07740151843817786,"rho":0.057367404681484095,"breakevenPct":0.8149764750845518},{"delta":0.85,"premium":5.177473684210526,"strike":95.61473684210526,"iv":0.1740623157894737,"gamma":0.04807768421052632,"theta":-0.028536,"vega":0.06430631578947368,"rho":0.06082087531942883,"breakevenPct":0.671404840507174},{"delta":0.9,"premium":6.231818181818182,"strike":94.4090909090909,"iv":0.17645454545454548,"gamma":0.03576818181818181,"theta":-0.024249999999999997,"vega":0.04843181818181817,"rho":0.06418727764788051,"breakevenPct":0.520284749210032}],"put":[{"delta":0.15,"premium":0.8432096106377656,"strike":90.72838442551063,"iv":0.3718231567021073,"gamma":0.022524524298263276,"theta":-0.040723120109718916,"vega":0.0649667155318223,"rho":-0.012939933103758055,"breakevenPct":10.222558115388678},{"delta":0.2,"premium":0.9342288570183672,"strike":94.18457714036734,"iv":0.28919003045734704,"gamma":0.034780846598072936,"theta":-0.03725896514809234,"vega":0.07799065161804847,"rho":-0.017239567518434615,"breakevenPct":6.861418015032984},{"delta":0.25,"premium":1.0405039188532297,"strike":96.20671891804307,"iv":0.24234040682914584,"gamma":0.04713180584664149,"theta":-0.03465629967133693,"vega":0.08848650842841212,"rho":-0.021552461405135896,"breakevenPct":4.947847583709723},{"delta":0.3,"premium":1.1557912764676135,"strike":97.55791276467613,"iv":0.21180522900151744,"gamma":0.05905251290640968,"theta":-0.03230929921348933,"vega":0.09672205569753953,"rho":-0.025858224364907183,"breakevenPct":3.713422404905595},{"delta":0.35,"premium":1.2706042579146257,"strike":98.56483406331701,"iv":0.18874734001823817,"gamma":0.07060294442819366,"theta":-0.029812909886528263,"vega":0.1029474423088615,"rho":-0.030150596910868372,"breakevenPct":2.8223833345961116},{"delta":0.4,"premium":1.4066164863125432,"strike":99.32646594525018,"iv":0.1728748640958209,"gamma":0.08021659674472353,"theta":-0.027891372677584177,"vega":0.10699987166565104,"rho":-0.0342904993650286,"breakevenPct":2.1975135248325786},{"delta":0.45,"premium":1.5636906595284543,"strike":99.95476263811382,"iv":0.16179756549897306,"gamma":0.0881302191843471,"theta":-0.02659345040371834,"vega":0.10970521526112581,"rho":-0.038294076143857526,"breakevenPct":1.7268557944612906},{"delta":0.5,"premium":1.7893478260869564,"strike":100.50434782608696,"iv":0.15691478260869565,"gamma":0.0911208695652174,"theta":-0.025188695652173913,"vega":0.1099,"rho":-0.042386544087484844,"breakevenPct":1.4033160207750757},{"delta":0.55,"premium":2.025366876310273,"strike":101.0461215932914,"iv":0.15265094339622642,"gamma":0.09340314465408805,"theta":-0.02372473794549266,"vega":0.10960943396226415,"rho":-0.046482817193891135,"breakevenPct":1.0979277696952376},{"delta":0.6,"premium":2.3136268343815516,"strike":101.57023060796645,"iv":0.14982075471698114,"gamma":0.09230251572327043,"theta":-0.021733123689727463,"vega":0.10630754716981132,"rho":-0.05054705043940863,"breakevenPct":0.8623613927438047},{"delta":0.65,"premium":2.624821852731592,"strike":102.10688836104514,"iv":0.14754275534441805,"gamma":0.09032042755344417,"theta":-0.0196938242280285,"vega":0.10241353919239904,"rho":-0.05460858203788489,"breakevenPct":0.6371688890196392},{"delta":0.7,"premium":3.0404988123515437,"strike":102.70071258907363,"iv":0.14778028503562946,"gamma":0.08432280285035629,"theta":-0.01743729216152019,"vega":0.09582209026128266,"rho":-0.058657806133173264,"breakevenPct":0.4592351411085832},{"delta":0.75,"premium":3.6185314685314687,"strike":103.43356643356644,"iv":0.1521055944055944,"gamma":0.07523006993006992,"theta":-0.015346153846153844,"vega":0.08777412587412586,"rho":-0.06276739283285082,"breakevenPct":0.3045995155463813},{"delta":0.8,"premium":4.632484076433124,"strike":104.56050955414013,"iv":0.16774522292993635,"gamma":0.06040573248407641,"theta":-0.014043949044585988,"vega":0.07750828025477706,"rho":-0.06709211350825169,"breakevenPct":0.1917444289782201},{"delta":0.85,"premium":6.860655737704915,"strike":106.86065573770492,"iv":0.21036229508196716,"gamma":0.04004754098360658,"theta":-0.014360655737704916,"vega":0.06467377049180328,"rho":-0.07225238710845946,"breakevenPct":0.11985617259289308}]},"raw":{"call":[{"delta":0.2,"premium":0.725,"strike":106.55583997603715,"iv":0.24092638772277764,"gamma":0.041821900296361,"theta":-0.035565338135103465,"vega":0.0779982690487835,"rho":0.013881045995612632,"breakevenPct":7.15225726731636},{"delta":0.25,"premium":0.8014953994447793,"strike":104.47009201110441,"iv":0.19875248988527522,"gamma":0.05754779204769281,"theta":-0.03401658387283013,"vega":0.0884603442842344,"rho":0.01729419232089544,"breakevenPct":5.14541291505113},{"delta":0.3,"premium":0.9040372102795914,"strike":103.20962789720409,"iv":0.17510911141832616,"gamma":0.07134135572547981,"theta":-0.03351046474481133,"vega":0.09676579028583049,"rho":0.020734719554685456,"breakevenPct":3.988878453339664},{"delta":0.35,"premium":1.024190284177158,"strike":102.33873143881895,"iv":0.1602774825037662,"gamma":0.08298969247431792,"theta":-0.033306323515818845,"vega":0.10291020656699873,"rho":0.024214324313612083,"breakevenPct":3.2390348811387346},{"delta":0.4,"premium":1.1464588635299564,"strike":101.64270568235021,"iv":0.1482232428369856,"gamma":0.0934916963635979,"theta":-0.03282912536355673,"vega":0.10712193155988309,"rho":0.027719001134778067,"breakevenPct":2.665965387415275},{"delta":0.45,"premium":1.2687649670279952,"strike":101.03117516486002,"iv":0.13733150032708855,"gamma":0.10340898732608181,"theta":-0.032157304709965015,"vega":0.11023875378220761,"rho":0.031237045775244332,"breakevenPct":2.1773273390811223},{"delta":0.5,"premium":1.5034745042809847,"strike":100.51900104361899,"iv":0.1377015722952626,"gamma":0.10342655775127187,"theta":-0.032496765263092954,"vega":0.11006207900754948,"rho":0.035103059457241986,"breakevenPct":1.9001953135237342},{"delta":0.55,"premium":1.7442220586940858,"strike":100.01216408695981,"iv":0.1386765993506702,"gamma":0.10291234119729543,"theta":-0.03289054918585374,"vega":0.10970848622673944,"rho":0.03898776512198222,"breakevenPct":1.6344248358508797},{"delta":0.6,"premium":2.0835436382754993,"strike":99.48685594111461,"iv":0.14188149316508938,"gamma":0.09756330178759201,"theta":-0.033156572029442694,"vega":0.10631324921135647,"rho":0.042712835973236774,"breakevenPct":1.4486611859669536},{"delta":0.65,"premium":2.4353954081632656,"strike":98.95280612244898,"iv":0.14528698979591836,"gamma":0.09184400510204081,"theta":-0.033371683673469384,"vega":0.10260446428571428,"rho":0.04643257969494478,"breakevenPct":1.2666815127968896},{"delta":0.7,"premium":2.913711734693877,"strike":98.31505102040816,"iv":0.15051658163265308,"gamma":0.08297920918367348,"theta":-0.0329890306122449,"vega":0.09590803571428572,"rho":0.050134783433570085,"breakevenPct":1.1074338345006411},{"delta":0.75,"premium":3.492733990147783,"strike":97.58456486042692,"iv":0.1571297208538588,"gamma":0.07278390804597701,"theta":-0.03230147783251232,"vega":0.08773940886699508,"rho":0.05379579511598799,"breakevenPct":0.9561514688121343},{"delta":0.8,"premium":4.248318872017355,"strike":96.68763557483732,"iv":0.16617353579175706,"gamma":0.06072668112798263,"theta":-0.031100216919739694,"vega":0.07740151843817786,"rho":0.057367404681484095,"breakevenPct":0.8149764750845518},{"delta":0.85,"premium":5.177473684210526,"strike":95.61473684210526,"iv":0.1740623157894737,"gamma":0.04807768421052632,"theta":-0.028536,"vega":0.06430631578947368,"rho":0.06082087531942883,"breakevenPct":0.671404840507174},{"delta":0.9,"premium":6.231818181818182,"strike":94.4090909090909,"iv":0.17645454545454548,"gamma":0.03576818181818181,"theta":-0.024249999999999997,"vega":0.04843181818181817,"rho":0.06418727764788051,"breakevenPct":0.520284749210032}],"put":[{"delta":0.15,"premium":0.8432096106377656,"strike":90.72838442551063,"iv":0.3718231567021073,"gamma":0.022524524298263276,"theta":-0.040723120109718916,"vega":0.0649667155318223,"rho":-0.012939933103758055,"breakevenPct":10.222558115388678},{"delta":0.2,"premium":0.9342288570183672,"strike":94.18457714036734,"iv":0.28919003045734704,"gamma":0.034780846598072936,"theta":-0.03725896514809234,"vega":0.07799065161804847,"rho":-0.017239567518434615,"breakevenPct":6.861418015032984},{"delta":0.25,"premium":1.0405039188532297,"strike":96.20671891804307,"iv":0.24234040682914584,"gamma":0.04713180584664149,"theta":-0.03465629967133693,"vega":0.08848650842841212,"rho":-0.021552461405135896,"breakevenPct":4.947847583709723},{"delta":0.3,"premium":1.1557912764676135,"strike":97.55791276467613,"iv":0.21180522900151744,"gamma":0.05905251290640968,"theta":-0.03230929921348933,"vega":0.09672205569753953,"rho":-0.025858224364907183,"breakevenPct":3.713422404905595},{"delta":0.35,"premium":1.2706042579146257,"strike":98.56483406331701,"iv":0.18874734001823817,"gamma":0.07060294442819366,"theta":-0.029812909886528263,"vega":0.1029474423088615,"rho":-0.030150596910868372,"breakevenPct":2.8223833345961116},{"delta":0.4,"premium":1.4066164863125432,"strike":99.32646594525018,"iv":0.1728748640958209,"gamma":0.08021659674472353,"theta":-0.027891372677584177,"vega":0.10699987166565104,"rho":-0.0342904993650286,"breakevenPct":2.1975135248325786},{"delta":0.45,"premium":1.5636906595284543,"strike":99.95476263811382,"iv":0.16179756549897306,"gamma":0.0881302191843471,"theta":-0.02659345040371834,"vega":0.10970521526112581,"rho":-0.038294076143857526,"breakevenPct":1.7268557944612906},{"delta":0.5,"premium":1.7893478260869564,"strike":100.50434782608696,"iv":0.15691478260869565,"gamma":0.0911208695652174,"theta":-0.025188695652173913,"vega":0.1099,"rho":-0.042386544087484844,"breakevenPct":1.4033160207750757},{"delta":0.55,"premium":2.025366876310273,"strike":101.0461215932914,"iv":0.15265094339622642,"gamma":0.09340314465408805,"theta":-0.02372473794549266,"vega":0.10960943396226415,"rho":-0.046482817193891135,"breakevenPct":1.0979277696952376},{"delta":0.6,"premium":2.3136268343815516,"strike":101.57023060796645,"iv":0.14982075471698114,"gamma":0.09230251572327043,"theta":-0.021733123689727463,"vega":0.10630754716981132,"rho":-0.05054705043940863,"breakevenPct":0.8623613927438047},{"delta":0.65,"premium":2.624821852731592,"strike":102.10688836104514,"iv":0.14754275534441805,"gamma":0.09032042755344417,"theta":-0.0196938242280285,"vega":0.10241353919239904,"rho":-0.05460858203788489,"breakevenPct":0.6371688890196392},{"delta":0.7,"premium":3.0404988123515437,"strike":102.70071258907363,"iv":0.14778028503562946,"gamma":0.08432280285035629,"theta":-0.01743729216152019,"vega":0.09582209026128266,"rho":-0.058657806133173264,"breakevenPct":0.4592351411085832},{"delta":0.75,"premium":3.6185314685314687,"strike":103.43356643356644,"iv":0.1521055944055944,"gamma":0.07523006993006992,"theta":-0.015346153846153844,"vega":0.08777412587412586,"rho":-0.06276739283285082,"breakevenPct":0.3045995155463813},{"delta":0.8,"premium":4.632484076433124,"strike":104.56050955414013,"iv":0.16774522292993635,"gamma":0.06040573248407641,"theta":-0.014043949044585988,"vega":0.07750828025477706,"rho":-0.06709211350825169,"breakevenPct":0.1917444289782201},{"delta":0.85,"premium":6.860655737704915,"strike":106.86065573770492,"iv":0.21036229508196716,"gamma":0.04004754098360658,"theta":-0.014360655737704916,"vega":0.06467377049180328,"rho":-0.07225238710845946,"breakevenPct":0.11985617259289308}]}},"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"}}