{"symbol":"UPV","url":"https://intraalpha.com/companies/UPV","capturedAt":"2026-10-23T15:44:56.807Z","state":"ready","quote":{"symbol":"UPV","last_price":92.6695,"prev_close":94.3426,"regular_close":92.6695,"change":-1.6731,"change_pct":-1.7734,"regular_change":-1.6731,"regular_change_pct":-1.7734,"extended_change":0,"extended_change_pct":0,"bid":91.42,"ask":91.56,"bid_size":100,"ask_size":100,"volume":352,"vwap":92.516667,"open":92.56,"high":92.6695,"low":92.41,"close":92.6695,"trade_count":14,"last_trade_at":"2026-10-23T00:00:00.129020776Z","last_quote_at":"2026-10-23T15:44:52.285814467Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:44:56.297476407-04:00","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":11600000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0173,"inception_date":"2010-04-27","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:44:56.472605+00:00"},"optionObservedAt":"2026-10-23T15:44:50.120Z","bars":[{"c":94.84,"h":94.84,"l":94.82,"n":2,"o":94.82,"t":"2026-10-16T10:15:00Z","v":200,"vw":94.83},{"c":95.45,"h":95.45,"l":95.45,"n":1,"o":95.45,"t":"2026-10-16T13:40:00Z","v":100,"vw":95.45},{"c":95.025,"h":95.025,"l":95.025,"n":1,"o":95.025,"t":"2026-10-16T15:40:00Z","v":115,"vw":95.025},{"c":94.51,"h":94.51,"l":94.51,"n":1,"o":94.51,"t":"2026-10-16T15:50:00Z","v":100,"vw":94.51},{"c":92.7201,"h":92.7201,"l":92.7201,"n":2,"o":92.7201,"t":"2026-10-19T13:40:00Z","v":103,"vw":92.7201},{"c":92.29,"h":92.29,"l":92.29,"n":2,"o":92.29,"t":"2026-10-20T13:30:00Z","v":103,"vw":92.29},{"c":93.57,"h":93.92,"l":93.57,"n":2,"o":93.92,"t":"2026-10-21T19:00:00Z","v":200,"vw":93.745},{"c":92.56,"h":92.56,"l":92.56,"n":1,"o":92.56,"t":"2026-10-22T14:20:00Z","v":100,"vw":92.56},{"c":92.41,"h":92.41,"l":92.41,"n":1,"o":92.41,"t":"2026-10-22T19:00:00Z","v":100,"vw":92.41},{"c":92.58,"h":92.58,"l":92.58,"n":3,"o":92.58,"t":"2026-10-22T19:50:00Z","v":111,"vw":92.58}],"history":[{"c":64.2606,"h":64.2606,"l":64.2606,"n":7,"o":64.2606,"t":"2024-10-21T04:00:00Z","v":127,"vw":64.2606},{"c":63.9161,"h":63.9213,"l":63.89,"n":41,"o":63.89,"t":"2024-10-22T04:00:00Z","v":1197,"vw":63.90565},{"c":63.0391,"h":63.0391,"l":63.0391,"n":3,"o":63.0391,"t":"2024-10-23T04:00:00Z","v":4,"vw":63.0391},{"c":63.5409,"h":63.5699,"l":63.308,"n":13,"o":63.308,"t":"2024-10-24T04:00:00Z","v":565,"vw":63.415841},{"c":62.9796,"h":62.9796,"l":62.9197,"n":19,"o":62.9197,"t":"2024-10-25T04:00:00Z","v":278,"vw":62.9197},{"c":64.1975,"h":64.27,"l":63.46,"n":29,"o":63.46,"t":"2024-10-28T04:00:00Z","v":648,"vw":63.708366},{"c":63.073,"h":63.073,"l":63.01,"n":7,"o":63.01,"t":"2024-10-29T04:00:00Z","v":566,"vw":63.025616},{"c":62.0677,"h":62.0677,"l":62.0677,"n":1,"o":62.0677,"t":"2024-10-30T04:00:00Z","v":3,"vw":62.0677},{"c":61.1013,"h":61.1013,"l":61.1013,"n":7,"o":61.1013,"t":"2024-10-31T04:00:00Z","v":14,"vw":61.1013},{"c":61.524,"h":61.524,"l":61.4931,"n":6,"o":61.4931,"t":"2024-11-01T04:00:00Z","v":248,"vw":61.4931},{"c":61.5865,"h":61.8999,"l":61.5865,"n":12,"o":61.8999,"t":"2024-11-04T05:00:00Z","v":481,"vw":61.678964},{"c":62.456,"h":62.456,"l":62.456,"n":16,"o":62.456,"t":"2024-11-05T05:00:00Z","v":105,"vw":62.456},{"c":59.6633,"h":59.693,"l":59.63,"n":25,"o":59.65,"t":"2024-11-06T05:00:00Z","v":665,"vw":59.666892},{"c":61.5903,"h":61.5903,"l":61.32,"n":10,"o":61.34,"t":"2024-11-07T05:00:00Z","v":577,"vw":61.33004},{"c":59.7064,"h":59.7064,"l":59.45,"n":9,"o":59.45,"t":"2024-11-08T05:00:00Z","v":249,"vw":59.45},{"c":59.7748,"h":60.18,"l":59.7748,"n":7,"o":60.18,"t":"2024-11-11T05:00:00Z","v":326,"vw":60.126667},{"c":57.344,"h":57.75,"l":57.344,"n":14,"o":57.75,"t":"2024-11-12T05:00:00Z","v":621,"vw":57.573018},{"c":56.7005,"h":56.91,"l":56.7005,"n":10,"o":56.91,"t":"2024-11-13T05:00:00Z","v":291,"vw":56.91},{"c":56.99,"h":57.66,"l":56.99,"n":26,"o":57.65,"t":"2024-11-14T05:00:00Z","v":2559,"vw":57.517391},{"c":56.6623,"h":56.6623,"l":56.6623,"n":5,"o":56.6623,"t":"2024-11-15T05:00:00Z","v":7,"vw":56.6623},{"c":57.0669,"h":57.15,"l":57.0669,"n":11,"o":57.1,"t":"2024-11-18T05:00:00Z","v":671,"vw":57.108333},{"c":56.7793,"h":56.7793,"l":56,"n":16,"o":56,"t":"2024-11-19T05:00:00Z","v":2054,"vw":56.3155},{"c":56.4487,"h":56.4487,"l":56.33,"n":5,"o":56.33,"t":"2024-11-20T05:00:00Z","v":164,"vw":56.33},{"c":56.3075,"h":56.3075,"l":56.3075,"n":3,"o":56.3075,"t":"2024-11-21T05:00:00Z","v":5,"vw":56.3075},{"c":56.6641,"h":56.6641,"l":56.6641,"n":9,"o":56.6641,"t":"2024-11-22T05:00:00Z","v":77,"vw":56.6641},{"c":57.3047,"h":57.69,"l":57.3047,"n":10,"o":57.69,"t":"2024-11-25T05:00:00Z","v":218,"vw":57.69},{"c":56.6492,"h":56.6492,"l":56.54,"n":6,"o":56.54,"t":"2024-11-26T05:00:00Z","v":283,"vw":56.54},{"c":57.4952,"h":57.4952,"l":57.03,"n":36,"o":57.03,"t":"2024-11-27T05:00:00Z","v":3233,"vw":57.339535},{"c":58.6274,"h":58.6274,"l":58.021,"n":14,"o":58.08,"t":"2024-11-29T05:00:00Z","v":919,"vw":58.080476},{"c":58.6352,"h":58.8556,"l":57.65,"n":24,"o":58.36,"t":"2024-12-02T05:00:00Z","v":3150,"vw":58.41572},{"c":59.01,"h":59.04,"l":58.92,"n":18,"o":59.04,"t":"2024-12-03T05:00:00Z","v":3368,"vw":58.946834},{"c":59.491,"h":59.491,"l":59.491,"n":9,"o":59.491,"t":"2024-12-04T05:00:00Z","v":74,"vw":59.491},{"c":60.572,"h":60.5936,"l":60.39,"n":11,"o":60.39,"t":"2024-12-05T05:00:00Z","v":629,"vw":60.467371},{"c":60.66,"h":60.66,"l":60.54,"n":15,"o":60.54,"t":"2024-12-06T05:00:00Z","v":741,"vw":60.614023},{"c":60.4908,"h":60.92,"l":60.4908,"n":18,"o":60.92,"t":"2024-12-09T05:00:00Z","v":1791,"vw":60.664135},{"c":59.5383,"h":59.5383,"l":59.5383,"n":5,"o":59.5383,"t":"2024-12-10T05:00:00Z","v":9,"vw":59.5383},{"c":60.0211,"h":60.0211,"l":60.0211,"n":6,"o":60.0211,"t":"2024-12-11T05:00:00Z","v":33,"vw":60.0211},{"c":58.979,"h":59.5501,"l":58.979,"n":5,"o":59.55,"t":"2024-12-12T05:00:00Z","v":240,"vw":59.55005},{"c":58.9828,"h":58.9852,"l":58.92,"n":5,"o":58.92,"t":"2024-12-13T05:00:00Z","v":405,"vw":58.96007},{"c":58.7644,"h":58.7644,"l":58.7644,"n":3,"o":58.7644,"t":"2024-12-16T05:00:00Z","v":64,"vw":58.7644},{"c":58.2681,"h":58.4836,"l":58.2681,"n":2,"o":58.4836,"t":"2024-12-17T05:00:00Z","v":151,"vw":58.4836},{"c":55.6173,"h":58.52,"l":55.6173,"n":7,"o":58.52,"t":"2024-12-18T05:00:00Z","v":405,"vw":57.28},{"c":55.1375,"h":55.55,"l":55.1375,"n":7,"o":55.55,"t":"2024-12-19T05:00:00Z","v":171,"vw":55.55},{"c":54.8841,"h":55.45,"l":53.91,"n":8,"o":53.91,"t":"2024-12-20T05:00:00Z","v":1566,"vw":54.51121},{"c":54.9927,"h":54.9927,"l":54.23,"n":21,"o":54.5808,"t":"2024-12-23T05:00:00Z","v":2645,"vw":54.538669},{"c":55.5027,"h":55.5027,"l":55.3,"n":9,"o":55.3,"t":"2024-12-24T05:00:00Z","v":237,"vw":55.3201},{"c":55.8497,"h":55.8497,"l":55.69,"n":3,"o":55.69,"t":"2024-12-26T05:00:00Z","v":110,"vw":55.69},{"c":55.3118,"h":55.37,"l":55.06,"n":9,"o":55.1,"t":"2024-12-27T05:00:00Z","v":1757,"vw":55.223848},{"c":54.7174,"h":54.7174,"l":54.375,"n":27,"o":54.375,"t":"2024-12-30T05:00:00Z","v":561,"vw":54.393333},{"c":54.5782,"h":55.11,"l":54.5782,"n":5,"o":55.11,"t":"2024-12-31T05:00:00Z","v":129,"vw":55.11},{"c":54.1529,"h":54.85,"l":54.1529,"n":3,"o":54.85,"t":"2025-01-02T05:00:00Z","v":102,"vw":54.85},{"c":54.5069,"h":54.5069,"l":54.5069,"n":3,"o":54.5069,"t":"2025-01-03T05:00:00Z","v":73,"vw":54.5069},{"c":55.9744,"h":56.6,"l":55.88,"n":10,"o":55.88,"t":"2025-01-06T05:00:00Z","v":557,"vw":56.394286},{"c":55.9638,"h":56.52,"l":55.9638,"n":4,"o":56.15,"t":"2025-01-07T05:00:00Z","v":202,"vw":56.335},{"c":55.5437,"h":55.5437,"l":54.76,"n":11,"o":54.76,"t":"2025-01-08T05:00:00Z","v":394,"vw":54.925},{"c":54.3326,"h":54.3326,"l":54.3326,"n":7,"o":54.3326,"t":"2025-01-10T05:00:00Z","v":21,"vw":54.3326},{"c":53.7278,"h":53.7278,"l":53.7278,"n":6,"o":53.7278,"t":"2025-01-13T05:00:00Z","v":18,"vw":53.7278},{"c":54.2713,"h":54.2713,"l":54.2713,"n":11,"o":54.2713,"t":"2025-01-14T05:00:00Z","v":88,"vw":54.2713},{"c":55.6192,"h":55.6192,"l":55.6192,"n":15,"o":55.6192,"t":"2025-01-15T05:00:00Z","v":244,"vw":55.6192},{"c":56.6453,"h":56.6453,"l":56.5,"n":13,"o":56.5,"t":"2025-01-16T05:00:00Z","v":196,"vw":56.5},{"c":57.1333,"h":57.41,"l":57.1333,"n":13,"o":57.41,"t":"2025-01-17T05:00:00Z","v":183,"vw":57.41},{"c":59.6993,"h":59.6993,"l":59.3,"n":12,"o":59.3,"t":"2025-01-21T05:00:00Z","v":255,"vw":59.3},{"c":59.5077,"h":59.95,"l":59.5077,"n":16,"o":59.95,"t":"2025-01-22T05:00:00Z","v":224,"vw":59.95},{"c":60.598,"h":60.598,"l":59.91,"n":17,"o":60.02,"t":"2025-01-23T05:00:00Z","v":792,"vw":60.192977},{"c":61.0027,"h":61.17,"l":61.0027,"n":29,"o":61.17,"t":"2025-01-24T05:00:00Z","v":497,"vw":61.17},{"c":61.4871,"h":61.4871,"l":61.4871,"n":18,"o":61.4871,"t":"2025-01-27T05:00:00Z","v":186,"vw":61.4871},{"c":61.0348,"h":61.0348,"l":61.0348,"n":23,"o":61.0348,"t":"2025-01-28T05:00:00Z","v":142,"vw":61.0348},{"c":61.1371,"h":61.1371,"l":61.06,"n":15,"o":61.06,"t":"2025-01-29T05:00:00Z","v":765,"vw":61.06},{"c":62.3326,"h":62.3326,"l":62.08,"n":21,"o":62.08,"t":"2025-01-30T05:00:00Z","v":222,"vw":62.08},{"c":61.3766,"h":62.219,"l":61.3766,"n":22,"o":62.219,"t":"2025-01-31T05:00:00Z","v":581,"vw":62.219},{"c":59.6756,"h":60,"l":59.6756,"n":22,"o":60,"t":"2025-02-03T05:00:00Z","v":621,"vw":60},{"c":60.9458,"h":60.9458,"l":60.8711,"n":21,"o":60.8711,"t":"2025-02-04T05:00:00Z","v":178,"vw":60.8711},{"c":62.3089,"h":62.3089,"l":61.8199,"n":10,"o":61.82,"t":"2025-02-05T05:00:00Z","v":246,"vw":61.81995},{"c":62.9058,"h":62.9058,"l":62.734,"n":34,"o":62.76,"t":"2025-02-06T05:00:00Z","v":678,"vw":62.747},{"c":61.7398,"h":62.36,"l":61.7398,"n":22,"o":62.36,"t":"2025-02-07T05:00:00Z","v":1181,"vw":62.133004},{"c":62.5364,"h":62.5364,"l":62.39,"n":16,"o":62.39,"t":"2025-02-10T05:00:00Z","v":566,"vw":62.421627},{"c":63.5709,"h":63.5709,"l":62.9,"n":14,"o":62.9,"t":"2025-02-11T05:00:00Z","v":581,"vw":62.9},{"c":64.4779,"h":64.4779,"l":62.91,"n":19,"o":62.91,"t":"2025-02-12T05:00:00Z","v":501,"vw":63.40375},{"c":65.7989,"h":65.7989,"l":65.7899,"n":52,"o":65.7899,"t":"2025-02-13T05:00:00Z","v":763,"vw":65.7899},{"c":66.104,"h":66.104,"l":66.104,"n":17,"o":66.104,"t":"2025-02-14T05:00:00Z","v":356,"vw":66.104},{"c":66.9227,"h":66.93,"l":66.7745,"n":57,"o":66.819,"t":"2025-02-18T05:00:00Z","v":3686,"vw":66.852726},{"c":65.2738,"h":65.2738,"l":65.2,"n":22,"o":65.2,"t":"2025-02-19T05:00:00Z","v":378,"vw":65.2},{"c":66.0579,"h":66.0579,"l":65.4141,"n":10,"o":65.4141,"t":"2025-02-20T05:00:00Z","v":270,"vw":65.742896},{"c":65.4552,"h":66.13,"l":65.43,"n":21,"o":66.13,"t":"2025-02-21T05:00:00Z","v":3150,"vw":65.709468},{"c":65.5562,"h":65.5562,"l":65.3739,"n":10,"o":65.3739,"t":"2025-02-24T05:00:00Z","v":1071,"vw":65.3739},{"c":66.937,"h":66.937,"l":66.55,"n":19,"o":66.55,"t":"2025-02-25T05:00:00Z","v":307,"vw":66.55},{"c":67.0824,"h":67.74,"l":66.925,"n":39,"o":67.729,"t":"2025-02-26T05:00:00Z","v":3894,"vw":67.363904},{"c":65.2646,"h":66.3,"l":65.2646,"n":44,"o":65.94,"t":"2025-02-27T05:00:00Z","v":1316,"vw":66.064872},{"c":65.824,"h":65.824,"l":64.7,"n":29,"o":64.7,"t":"2025-02-28T05:00:00Z","v":1348,"vw":64.8478},{"c":67.64,"h":68.9,"l":67.64,"n":55,"o":68.63,"t":"2025-03-03T05:00:00Z","v":3857,"vw":68.291867},{"c":67.9597,"h":68.98,"l":66.15,"n":40,"o":66.171,"t":"2025-03-04T05:00:00Z","v":1730,"vw":67.723096},{"c":71.3763,"h":71.3763,"l":70,"n":43,"o":70,"t":"2025-03-05T05:00:00Z","v":1288,"vw":70.488753},{"c":69.9163,"h":72.51,"l":69.87,"n":105,"o":70.13,"t":"2025-03-06T05:00:00Z","v":23084,"vw":70.2661},{"c":71.8404,"h":74.05,"l":70.9,"n":143,"o":70.9,"t":"2025-03-07T05:00:00Z","v":48410,"vw":71.632711},{"c":68.1273,"h":69.3802,"l":68.1273,"n":52,"o":69.18,"t":"2025-03-10T04:00:00Z","v":2367,"vw":68.745142},{"c":67.9639,"h":68.6,"l":66.8701,"n":89,"o":68.36,"t":"2025-03-11T04:00:00Z","v":5970,"vw":68.265991},{"c":68.2575,"h":68.69,"l":67.82,"n":100,"o":68,"t":"2025-03-12T04:00:00Z","v":7973,"vw":68.333515},{"c":67.1859,"h":67.41,"l":67.0399,"n":22,"o":67.245,"t":"2025-03-13T04:00:00Z","v":2049,"vw":67.364429},{"c":69.8968,"h":69.8968,"l":68.75,"n":49,"o":68.75,"t":"2025-03-14T04:00:00Z","v":4590,"vw":69.203231},{"c":71.3033,"h":71.54,"l":70.12,"n":89,"o":70.12,"t":"2025-03-17T04:00:00Z","v":12372,"vw":70.807804},{"c":71.879,"h":72.04,"l":71.41,"n":65,"o":71.41,"t":"2025-03-18T04:00:00Z","v":4517,"vw":71.898753},{"c":71.7783,"h":72.2005,"l":70.95,"n":57,"o":71.18,"t":"2025-03-19T04:00:00Z","v":5711,"vw":71.70477},{"c":70.3322,"h":70.63,"l":69.53,"n":67,"o":69.53,"t":"2025-03-20T04:00:00Z","v":2980,"vw":70.328422},{"c":69.0138,"h":69.11,"l":68.5911,"n":29,"o":68.5911,"t":"2025-03-21T04:00:00Z","v":2295,"vw":68.936949},{"c":68.9665,"h":69,"l":68.75,"n":45,"o":68.97,"t":"2025-03-24T04:00:00Z","v":4823,"vw":68.873896},{"c":69.6966,"h":69.845,"l":69.6966,"n":21,"o":69.7201,"t":"2025-03-25T04:00:00Z","v":1581,"vw":69.769089},{"c":67.55,"h":68.8611,"l":67.34,"n":41,"o":68.46,"t":"2025-03-26T04:00:00Z","v":4886,"vw":67.75171},{"c":67.951,"h":68.129,"l":67.855,"n":24,"o":67.92,"t":"2025-03-27T04:00:00Z","v":2173,"vw":67.924823},{"c":67.1841,"h":67.785,"l":67.12,"n":48,"o":67.785,"t":"2025-03-28T04:00:00Z","v":25805,"vw":67.232172},{"c":65.9083,"h":65.9083,"l":65,"n":77,"o":65.03,"t":"2025-03-31T04:00:00Z","v":4900,"vw":65.338394},{"c":66.0336,"h":66.0336,"l":65.6727,"n":35,"o":65.87,"t":"2025-04-01T04:00:00Z","v":933,"vw":65.722025},{"c":66.5286,"h":66.5286,"l":65.42,"n":33,"o":65.42,"t":"2025-04-02T04:00:00Z","v":1572,"vw":66.012972},{"c":64.565,"h":66.28,"l":64.4,"n":145,"o":66.28,"t":"2025-04-03T04:00:00Z","v":29624,"vw":65.072528},{"c":56.1394,"h":60.13,"l":56.1394,"n":95,"o":60.13,"t":"2025-04-04T04:00:00Z","v":22360,"vw":57.079768},{"c":52.8518,"h":55.22,"l":51.37,"n":87,"o":51.87,"t":"2025-04-07T04:00:00Z","v":6854,"vw":51.966681},{"c":51.9838,"h":55.57,"l":51.9838,"n":34,"o":55.57,"t":"2025-04-08T04:00:00Z","v":1621,"vw":53.8161},{"c":59.88,"h":60.31,"l":52.29,"n":110,"o":52.34,"t":"2025-04-09T04:00:00Z","v":21057,"vw":52.777802},{"c":58.0809,"h":58.33,"l":57.3866,"n":140,"o":58.33,"t":"2025-04-10T04:00:00Z","v":11969,"vw":57.655767},{"c":61.301,"h":61.301,"l":59,"n":93,"o":59,"t":"2025-04-11T04:00:00Z","v":2433,"vw":59.589707},{"c":62.188,"h":62.41,"l":61.374,"n":50,"o":62.41,"t":"2025-04-14T04:00:00Z","v":3594,"vw":62.279625},{"c":63.3936,"h":63.3936,"l":63.3936,"n":28,"o":63.3936,"t":"2025-04-15T04:00:00Z","v":140,"vw":63.3936},{"c":63.0295,"h":64.0899,"l":62.74,"n":58,"o":63.43,"t":"2025-04-16T04:00:00Z","v":1668,"vw":63.571257},{"c":64.0639,"h":64.45,"l":64.0639,"n":40,"o":64.31,"t":"2025-04-17T04:00:00Z","v":630,"vw":64.38},{"c":63.3214,"h":63.3214,"l":63.04,"n":26,"o":63.04,"t":"2025-04-21T04:00:00Z","v":639,"vw":63.04},{"c":65.879,"h":65.905,"l":65.05,"n":58,"o":65.05,"t":"2025-04-22T04:00:00Z","v":1622,"vw":65.461026},{"c":66.3078,"h":67.11,"l":66.3078,"n":33,"o":67.11,"t":"2025-04-23T04:00:00Z","v":794,"vw":67.11},{"c":68.056,"h":68.056,"l":66.8499,"n":25,"o":66.85,"t":"2025-04-24T04:00:00Z","v":1112,"vw":67.14817},{"c":68.5679,"h":68.5895,"l":68.3616,"n":37,"o":68.3616,"t":"2025-04-25T04:00:00Z","v":5310,"vw":68.553751},{"c":69.4943,"h":69.4943,"l":68.76,"n":36,"o":68.76,"t":"2025-04-28T04:00:00Z","v":906,"vw":69.150594},{"c":69.6708,"h":69.81,"l":69.21,"n":38,"o":69.21,"t":"2025-04-29T04:00:00Z","v":12678,"vw":69.422445},{"c":69.7359,"h":69.76,"l":69.7359,"n":68,"o":69.76,"t":"2025-04-30T04:00:00Z","v":853,"vw":69.76},{"c":69.2498,"h":69.365,"l":69.2498,"n":37,"o":69.365,"t":"2025-05-01T04:00:00Z","v":840,"vw":69.354362},{"c":71.8931,"h":72.05,"l":71.7401,"n":36,"o":72.05,"t":"2025-05-02T04:00:00Z","v":952,"vw":71.830319},{"c":72.1154,"h":72.25,"l":72.1154,"n":23,"o":72.25,"t":"2025-05-05T04:00:00Z","v":934,"vw":72.203465},{"c":71.7,"h":72.05,"l":71.7,"n":40,"o":72.03,"t":"2025-05-06T04:00:00Z","v":1962,"vw":71.925482},{"c":71.3892,"h":71.74,"l":71.26,"n":46,"o":71.74,"t":"2025-05-07T04:00:00Z","v":1145,"vw":71.582194},{"c":70.7688,"h":70.7688,"l":70.7688,"n":27,"o":70.7688,"t":"2025-05-08T04:00:00Z","v":141,"vw":70.7688},{"c":71.5211,"h":71.78,"l":71.5211,"n":35,"o":71.78,"t":"2025-05-09T04:00:00Z","v":470,"vw":71.78},{"c":71.7927,"h":71.7927,"l":70.97,"n":33,"o":71.49,"t":"2025-05-12T04:00:00Z","v":1644,"vw":71.41698},{"c":72.5464,"h":72.65,"l":72.115,"n":36,"o":72.167,"t":"2025-05-13T04:00:00Z","v":1038,"vw":72.263796},{"c":72.0849,"h":72.7899,"l":71.98,"n":44,"o":72.76,"t":"2025-05-14T04:00:00Z","v":2968,"vw":72.320447},{"c":73.4825,"h":73.4825,"l":72.87,"n":36,"o":73.11,"t":"2025-05-15T04:00:00Z","v":1890,"vw":73.223477},{"c":73.84,"h":73.9,"l":73.16,"n":37,"o":73.53,"t":"2025-05-16T04:00:00Z","v":1169,"vw":73.515965},{"c":75.8,"h":75.8,"l":74.3,"n":41,"o":74.3,"t":"2025-05-19T04:00:00Z","v":10439,"vw":75.506716},{"c":76.7189,"h":76.75,"l":76.1812,"n":45,"o":76.2194,"t":"2025-05-20T04:00:00Z","v":2661,"vw":76.378104},{"c":76.0398,"h":77.52,"l":76,"n":33,"o":77.3401,"t":"2025-05-21T04:00:00Z","v":1165,"vw":77.199897},{"c":75.7576,"h":75.9775,"l":75.32,"n":30,"o":75.32,"t":"2025-05-22T04:00:00Z","v":1927,"vw":75.682964},{"c":75.3475,"h":75.661,"l":74.3195,"n":27,"o":74.3195,"t":"2025-05-23T04:00:00Z","v":964,"vw":74.943785},{"c":77.2599,"h":77.2599,"l":77.2599,"n":37,"o":77.2599,"t":"2025-05-27T04:00:00Z","v":753,"vw":77.2599},{"c":75.658,"h":75.9,"l":75.658,"n":32,"o":75.9,"t":"2025-05-28T04:00:00Z","v":634,"vw":75.9},{"c":76.43,"h":76.43,"l":76.15,"n":33,"o":76.15,"t":"2025-05-29T04:00:00Z","v":756,"vw":76.253478},{"c":76.5699,"h":76.57,"l":76.49,"n":26,"o":76.53,"t":"2025-05-30T04:00:00Z","v":1569,"vw":76.535829},{"c":77.8911,"h":77.8911,"l":77.2099,"n":61,"o":77.271,"t":"2025-06-02T04:00:00Z","v":2087,"vw":77.405778},{"c":76.6443,"h":76.75,"l":76.6443,"n":22,"o":76.75,"t":"2025-06-03T04:00:00Z","v":283,"vw":76.75},{"c":77.65,"h":78,"l":77.65,"n":25,"o":77.8,"t":"2025-06-04T04:00:00Z","v":607,"vw":77.815},{"c":77.7713,"h":78.22,"l":77.7713,"n":25,"o":78.1932,"t":"2025-06-05T04:00:00Z","v":1260,"vw":78.16862},{"c":78.231,"h":78.358,"l":78.0208,"n":39,"o":78.27,"t":"2025-06-06T04:00:00Z","v":1928,"vw":78.279111},{"c":78.2445,"h":78.42,"l":77.72,"n":30,"o":77.72,"t":"2025-06-09T04:00:00Z","v":1100,"vw":78.007585},{"c":78.4331,"h":78.7099,"l":78.4331,"n":22,"o":78.7099,"t":"2025-06-10T04:00:00Z","v":991,"vw":78.645427},{"c":78.2654,"h":78.92,"l":78.2654,"n":39,"o":78.92,"t":"2025-06-11T04:00:00Z","v":1865,"vw":78.716382},{"c":79.6598,"h":79.6598,"l":79.37,"n":48,"o":79.5492,"t":"2025-06-12T04:00:00Z","v":1136,"vw":79.526863},{"c":77.0461,"h":77.63,"l":76.95,"n":70,"o":77.18,"t":"2025-06-13T04:00:00Z","v":4254,"vw":77.170795},{"c":77.7507,"h":78.7801,"l":77.7507,"n":43,"o":78.47,"t":"2025-06-16T04:00:00Z","v":1830,"vw":78.439555},{"c":75.5146,"h":77.09,"l":75.5146,"n":39,"o":76.999,"t":"2025-06-17T04:00:00Z","v":1543,"vw":77.05916},{"c":75.3639,"h":76.0813,"l":75.3639,"n":28,"o":75.44,"t":"2025-06-18T04:00:00Z","v":2859,"vw":75.919086},{"c":74.4899,"h":75.41,"l":74.4899,"n":40,"o":75.3574,"t":"2025-06-20T04:00:00Z","v":2232,"vw":75.188639},{"c":75.6314,"h":75.6314,"l":74.32,"n":33,"o":74.32,"t":"2025-06-23T04:00:00Z","v":2106,"vw":75.220118},{"c":77.7644,"h":77.7644,"l":77.7644,"n":33,"o":77.7644,"t":"2025-06-24T04:00:00Z","v":600,"vw":77.7644},{"c":76.3208,"h":76.3208,"l":76.3208,"n":35,"o":76.3208,"t":"2025-06-25T04:00:00Z","v":243,"vw":76.3208},{"c":77.684,"h":77.684,"l":76.8,"n":36,"o":77.1,"t":"2025-06-26T04:00:00Z","v":1337,"vw":77.271898},{"c":79.0554,"h":79.0554,"l":78.6105,"n":24,"o":78.6105,"t":"2025-06-27T04:00:00Z","v":277,"vw":78.6105},{"c":79.5223,"h":79.5223,"l":78.61,"n":46,"o":78.765,"t":"2025-06-30T04:00:00Z","v":1695,"vw":78.711633},{"c":79.4433,"h":79.4433,"l":78.93,"n":33,"o":79.2299,"t":"2025-07-01T04:00:00Z","v":1293,"vw":79.006573},{"c":79.9058,"h":79.9058,"l":79.9058,"n":22,"o":79.9058,"t":"2025-07-02T04:00:00Z","v":156,"vw":79.9058},{"c":79.7508,"h":80.049,"l":79.5701,"n":39,"o":79.5701,"t":"2025-07-03T04:00:00Z","v":1702,"vw":79.931087},{"c":78.6851,"h":79.53,"l":78.55,"n":63,"o":79.53,"t":"2025-07-07T04:00:00Z","v":4566,"vw":78.673394},{"c":80.1959,"h":80.1959,"l":80.1959,"n":21,"o":80.1959,"t":"2025-07-08T04:00:00Z","v":172,"vw":80.1959},{"c":81.7441,"h":81.7441,"l":81.125,"n":37,"o":81.125,"t":"2025-07-09T04:00:00Z","v":625,"vw":81.152},{"c":81.6868,"h":81.95,"l":81.52,"n":32,"o":81.65,"t":"2025-07-10T04:00:00Z","v":712,"vw":81.7025},{"c":79.7661,"h":80.1,"l":79.7661,"n":41,"o":79.945,"t":"2025-07-11T04:00:00Z","v":2183,"vw":79.913525},{"c":79.6949,"h":79.8,"l":79.5686,"n":29,"o":79.77,"t":"2025-07-14T04:00:00Z","v":1537,"vw":79.652597},{"c":77.9254,"h":79.94,"l":77.9254,"n":19,"o":79.94,"t":"2025-07-15T04:00:00Z","v":408,"vw":79.94},{"c":78.5482,"h":78.5482,"l":77.57,"n":27,"o":77.57,"t":"2025-07-16T04:00:00Z","v":581,"vw":77.57},{"c":78.6542,"h":78.6542,"l":78.18,"n":31,"o":78.269,"t":"2025-07-17T04:00:00Z","v":1232,"vw":78.24725},{"c":78.3998,"h":79.05,"l":78.3998,"n":28,"o":79.05,"t":"2025-07-18T04:00:00Z","v":319,"vw":79.05},{"c":79.1131,"h":79.96,"l":79.1131,"n":24,"o":79.96,"t":"2025-07-21T04:00:00Z","v":723,"vw":79.489157},{"c":80.1193,"h":80.19,"l":79.035,"n":19,"o":79.1275,"t":"2025-07-22T04:00:00Z","v":925,"vw":79.810218},{"c":83.2554,"h":83.2554,"l":80.9,"n":40,"o":80.99,"t":"2025-07-23T04:00:00Z","v":1591,"vw":81.986954},{"c":81.586,"h":82.16,"l":81.586,"n":27,"o":81.88,"t":"2025-07-24T04:00:00Z","v":794,"vw":82.00836},{"c":81.7261,"h":81.7261,"l":80.561,"n":22,"o":80.57,"t":"2025-07-25T04:00:00Z","v":855,"vw":80.575127},{"c":78.8468,"h":80.18,"l":78.8468,"n":30,"o":80.18,"t":"2025-07-28T04:00:00Z","v":887,"vw":79.717686},{"c":78.6244,"h":78.905,"l":78.24,"n":41,"o":78.61,"t":"2025-07-29T04:00:00Z","v":3251,"vw":78.692855},{"c":76.845,"h":78,"l":76.845,"n":22,"o":78,"t":"2025-07-30T04:00:00Z","v":617,"vw":78},{"c":75.0795,"h":76.151,"l":75.0795,"n":47,"o":76.151,"t":"2025-07-31T04:00:00Z","v":854,"vw":76.151},{"c":74.4048,"h":74.4048,"l":73.508,"n":59,"o":73.75,"t":"2025-08-01T04:00:00Z","v":2119,"vw":73.819356},{"c":75.9745,"h":75.9745,"l":75.66,"n":50,"o":75.8249,"t":"2025-08-04T04:00:00Z","v":1184,"vw":75.788543},{"c":76.2857,"h":76.29,"l":76.05,"n":22,"o":76.29,"t":"2025-08-05T04:00:00Z","v":401,"vw":76.187436},{"c":76.9758,"h":76.9758,"l":76.88,"n":17,"o":76.88,"t":"2025-08-06T04:00:00Z","v":407,"vw":76.88},{"c":78.4586,"h":78.4586,"l":78.0818,"n":27,"o":78.0818,"t":"2025-08-07T04:00:00Z","v":332,"vw":78.0818},{"c":78.9957,"h":78.9957,"l":78.72,"n":21,"o":78.72,"t":"2025-08-08T04:00:00Z","v":284,"vw":78.72},{"c":78.0876,"h":78.0876,"l":78.0876,"n":21,"o":78.0876,"t":"2025-08-11T04:00:00Z","v":133,"vw":78.0876},{"c":79.6978,"h":79.6978,"l":79.391,"n":38,"o":79.461,"t":"2025-08-12T04:00:00Z","v":6303,"vw":79.455666},{"c":80.8388,"h":83.44,"l":80.66,"n":39,"o":80.66,"t":"2025-08-13T04:00:00Z","v":2190,"vw":81.515585},{"c":81.2557,"h":81.2557,"l":80.2607,"n":38,"o":80.2607,"t":"2025-08-14T04:00:00Z","v":1388,"vw":80.343978},{"c":81.5192,"h":81.5192,"l":81.4,"n":28,"o":81.4,"t":"2025-08-15T04:00:00Z","v":466,"vw":81.4},{"c":81.2738,"h":81.2738,"l":80.91,"n":26,"o":80.91,"t":"2025-08-18T04:00:00Z","v":331,"vw":80.946981},{"c":81.5676,"h":81.5676,"l":81.5676,"n":21,"o":81.5676,"t":"2025-08-19T04:00:00Z","v":164,"vw":81.5676},{"c":82.4793,"h":82.72,"l":82.135,"n":48,"o":82.585,"t":"2025-08-20T04:00:00Z","v":3567,"vw":82.585844},{"c":81.457,"h":81.6799,"l":81.4401,"n":35,"o":81.46,"t":"2025-08-21T04:00:00Z","v":720,"vw":81.548576},{"c":83.9001,"h":83.98,"l":82.251,"n":35,"o":82.251,"t":"2025-08-22T04:00:00Z","v":2204,"vw":83.414492},{"c":81.5974,"h":81.5974,"l":81.5974,"n":22,"o":81.5974,"t":"2025-08-25T04:00:00Z","v":97,"vw":81.5974},{"c":81.2746,"h":81.36,"l":81.2746,"n":27,"o":81.36,"t":"2025-08-26T04:00:00Z","v":384,"vw":81.36},{"c":80.834,"h":80.834,"l":80.834,"n":20,"o":80.834,"t":"2025-08-27T04:00:00Z","v":527,"vw":80.834},{"c":81.1824,"h":81.1824,"l":81.1824,"n":22,"o":81.1824,"t":"2025-08-28T04:00:00Z","v":241,"vw":81.1824},{"c":80.4246,"h":80.4246,"l":80.4246,"n":20,"o":80.4246,"t":"2025-08-29T04:00:00Z","v":158,"vw":80.4246},{"c":78.1665,"h":78.47,"l":77.6287,"n":59,"o":78.47,"t":"2025-09-02T04:00:00Z","v":3798,"vw":77.789354},{"c":78.7787,"h":78.7787,"l":78.4299,"n":27,"o":78.4299,"t":"2025-09-03T04:00:00Z","v":1408,"vw":78.4299},{"c":79.7442,"h":79.7442,"l":79.331,"n":22,"o":79.331,"t":"2025-09-04T04:00:00Z","v":380,"vw":79.397615},{"c":80.4652,"h":80.81,"l":80.4652,"n":36,"o":80.81,"t":"2025-09-05T04:00:00Z","v":581,"vw":80.81},{"c":81.5466,"h":81.5466,"l":80.97,"n":26,"o":81.35,"t":"2025-09-08T04:00:00Z","v":648,"vw":81.343849},{"c":81.3061,"h":81.3061,"l":81.14,"n":33,"o":81.14,"t":"2025-09-09T04:00:00Z","v":163,"vw":81.14},{"c":80.7709,"h":81.45,"l":80.7709,"n":27,"o":81.45,"t":"2025-09-10T04:00:00Z","v":472,"vw":81.222},{"c":82.5642,"h":82.5642,"l":82.4,"n":34,"o":82.4,"t":"2025-09-11T04:00:00Z","v":404,"vw":82.4},{"c":81.9774,"h":82.119,"l":81.9774,"n":62,"o":82.119,"t":"2025-09-12T04:00:00Z","v":427,"vw":82.119},{"c":83.1108,"h":83.1108,"l":82.69,"n":40,"o":82.69,"t":"2025-09-15T04:00:00Z","v":594,"vw":82.811667},{"c":82.6824,"h":82.6824,"l":82.621,"n":21,"o":82.621,"t":"2025-09-16T04:00:00Z","v":184,"vw":82.621},{"c":82.0056,"h":82.0056,"l":82.0056,"n":33,"o":82.0056,"t":"2025-09-17T04:00:00Z","v":323,"vw":82.0056},{"c":82.6354,"h":82.6354,"l":82.2,"n":21,"o":82.2,"t":"2025-09-18T04:00:00Z","v":345,"vw":82.390968},{"c":81.9338,"h":82.24,"l":81.92,"n":36,"o":82.24,"t":"2025-09-19T04:00:00Z","v":1325,"vw":81.957486},{"c":82.5813,"h":82.639,"l":81.63,"n":45,"o":81.9001,"t":"2025-09-22T04:00:00Z","v":3168,"vw":81.972745},{"c":82.4027,"h":83.245,"l":82.4027,"n":55,"o":83.23,"t":"2025-09-23T04:00:00Z","v":2194,"vw":82.709363},{"c":80.8721,"h":81.24,"l":80.79,"n":33,"o":81.18,"t":"2025-09-24T04:00:00Z","v":3837,"vw":80.947513},{"c":79.3231,"h":79.57,"l":78.7699,"n":53,"o":79.34,"t":"2025-09-25T04:00:00Z","v":3149,"vw":79.24132},{"c":80.9314,"h":80.9314,"l":80.9314,"n":20,"o":80.9314,"t":"2025-09-26T04:00:00Z","v":116,"vw":80.9314},{"c":81.4088,"h":81.589,"l":81.4,"n":23,"o":81.589,"t":"2025-09-29T04:00:00Z","v":644,"vw":81.53075},{"c":82.7803,"h":82.7803,"l":81.5,"n":46,"o":81.5,"t":"2025-09-30T04:00:00Z","v":3229,"vw":81.816341},{"c":84.5909,"h":84.5909,"l":84,"n":36,"o":84,"t":"2025-10-01T04:00:00Z","v":433,"vw":84},{"c":84.9106,"h":84.9106,"l":84.259,"n":31,"o":84.259,"t":"2025-10-02T04:00:00Z","v":789,"vw":84.308132},{"c":85.7979,"h":85.7979,"l":85.411,"n":27,"o":85.411,"t":"2025-10-03T04:00:00Z","v":199,"vw":85.411},{"c":85.3,"h":85.4464,"l":85.3,"n":29,"o":85.341,"t":"2025-10-06T04:00:00Z","v":747,"vw":85.345926},{"c":84.02,"h":84.69,"l":84.02,"n":34,"o":84.69,"t":"2025-10-07T04:00:00Z","v":786,"vw":84.332424},{"c":84.8916,"h":84.8916,"l":84.67,"n":29,"o":84.67,"t":"2025-10-08T04:00:00Z","v":449,"vw":84.67},{"c":83.1227,"h":84.05,"l":83.1227,"n":43,"o":84.05,"t":"2025-10-09T04:00:00Z","v":3258,"vw":83.744605},{"c":81.1685,"h":82.94,"l":81.1685,"n":35,"o":82.94,"t":"2025-10-10T04:00:00Z","v":1784,"vw":82.131862},{"c":82.2731,"h":82.2731,"l":82.1201,"n":29,"o":82.1201,"t":"2025-10-13T04:00:00Z","v":388,"vw":82.1201},{"c":82.9233,"h":82.9233,"l":82.5599,"n":19,"o":82.5599,"t":"2025-10-14T04:00:00Z","v":183,"vw":82.5599},{"c":83.1783,"h":83.279,"l":83.1783,"n":34,"o":83.279,"t":"2025-10-15T04:00:00Z","v":455,"vw":83.279},{"c":84.4717,"h":84.4717,"l":84.4717,"n":30,"o":84.4717,"t":"2025-10-16T04:00:00Z","v":237,"vw":84.4717},{"c":84.4257,"h":84.539,"l":84.4257,"n":25,"o":84.539,"t":"2025-10-17T04:00:00Z","v":388,"vw":84.520022},{"c":85.157,"h":85.157,"l":84.63,"n":35,"o":84.63,"t":"2025-10-20T04:00:00Z","v":594,"vw":84.63},{"c":84.2856,"h":84.5,"l":84.2856,"n":30,"o":84.5,"t":"2025-10-21T04:00:00Z","v":271,"vw":84.5},{"c":84.211,"h":84.211,"l":84.211,"n":28,"o":84.211,"t":"2025-10-22T04:00:00Z","v":117,"vw":84.211},{"c":85.226,"h":85.226,"l":85.226,"n":28,"o":85.226,"t":"2025-10-23T04:00:00Z","v":114,"vw":85.226},{"c":85.4589,"h":85.625,"l":85.4589,"n":36,"o":85.625,"t":"2025-10-24T04:00:00Z","v":458,"vw":85.625},{"c":86.2406,"h":86.2406,"l":86.2406,"n":40,"o":86.2406,"t":"2025-10-27T04:00:00Z","v":210,"vw":86.2406},{"c":85.7661,"h":86.2085,"l":85.7661,"n":23,"o":86.2085,"t":"2025-10-28T04:00:00Z","v":356,"vw":86.2085},{"c":84.8031,"h":85.81,"l":84.73,"n":36,"o":85.81,"t":"2025-10-29T04:00:00Z","v":915,"vw":84.940417},{"c":84.0105,"h":84.0695,"l":84.0105,"n":23,"o":84.0695,"t":"2025-10-30T04:00:00Z","v":319,"vw":84.0695},{"c":83.2659,"h":83.389,"l":83.2659,"n":28,"o":83.389,"t":"2025-10-31T04:00:00Z","v":552,"vw":83.389},{"c":82.9664,"h":82.9664,"l":82.81,"n":58,"o":82.81,"t":"2025-11-03T05:00:00Z","v":356,"vw":82.81},{"c":81.0849,"h":81.881,"l":81.0849,"n":27,"o":81.881,"t":"2025-11-04T05:00:00Z","v":488,"vw":81.881},{"c":82.506,"h":82.506,"l":82.506,"n":24,"o":82.506,"t":"2025-11-05T05:00:00Z","v":180,"vw":82.506},{"c":81.7619,"h":81.7619,"l":81.61,"n":28,"o":81.623,"t":"2025-11-06T05:00:00Z","v":2639,"vw":81.632755},{"c":82.4392,"h":82.4392,"l":82.4392,"n":19,"o":82.4392,"t":"2025-11-07T05:00:00Z","v":60,"vw":82.4392},{"c":84.3744,"h":84.3744,"l":84.3744,"n":33,"o":84.3744,"t":"2025-11-10T05:00:00Z","v":111,"vw":84.3744},{"c":86.185,"h":86.271,"l":85.71,"n":44,"o":85.7113,"t":"2025-11-11T05:00:00Z","v":1063,"vw":85.789488},{"c":87.148,"h":87.148,"l":87.148,"n":24,"o":87.148,"t":"2025-11-12T05:00:00Z","v":241,"vw":87.148},{"c":85.8715,"h":85.8715,"l":85.8715,"n":26,"o":85.8715,"t":"2025-11-13T05:00:00Z","v":124,"vw":85.8715},{"c":84.5067,"h":84.5067,"l":84.35,"n":24,"o":84.35,"t":"2025-11-14T05:00:00Z","v":265,"vw":84.35},{"c":82.377,"h":83.8,"l":82.377,"n":32,"o":83.8,"t":"2025-11-17T05:00:00Z","v":3635,"vw":83.659708},{"c":80.8045,"h":80.86,"l":80.8045,"n":22,"o":80.86,"t":"2025-11-18T05:00:00Z","v":151,"vw":80.86},{"c":80.2656,"h":81.19,"l":80.2656,"n":46,"o":81.189,"t":"2025-11-19T05:00:00Z","v":2891,"vw":81.187122},{"c":78.0653,"h":78.659,"l":78.0653,"n":33,"o":78.659,"t":"2025-11-20T05:00:00Z","v":273,"vw":78.659},{"c":80.2851,"h":80.419,"l":78.7,"n":34,"o":78.7,"t":"2025-11-21T05:00:00Z","v":815,"vw":79.660284},{"c":80.088,"h":80.088,"l":80.088,"n":24,"o":80.088,"t":"2025-11-24T05:00:00Z","v":54,"vw":80.088},{"c":82.6557,"h":82.6557,"l":82.6557,"n":25,"o":82.6557,"t":"2025-11-25T05:00:00Z","v":392,"vw":82.6557},{"c":84.2798,"h":84.3686,"l":82.64,"n":27,"o":82.64,"t":"2025-11-26T05:00:00Z","v":451,"vw":83.516948},{"c":85.2349,"h":85.2349,"l":85,"n":22,"o":85.031,"t":"2025-11-28T05:00:00Z","v":1764,"vw":85.010355},{"c":84.3947,"h":84.3947,"l":84.3947,"n":25,"o":84.3947,"t":"2025-12-01T05:00:00Z","v":65,"vw":84.3947},{"c":85.1923,"h":85.1923,"l":84.665,"n":28,"o":84.665,"t":"2025-12-02T05:00:00Z","v":406,"vw":84.665},{"c":86.322,"h":86.37,"l":85.89,"n":51,"o":85.89,"t":"2025-12-03T05:00:00Z","v":4382,"vw":85.903784},{"c":86.1619,"h":86.7,"l":86.1619,"n":55,"o":86.7,"t":"2025-12-04T05:00:00Z","v":1281,"vw":86.7},{"c":86.1175,"h":86.1175,"l":86.1175,"n":18,"o":86.1175,"t":"2025-12-05T05:00:00Z","v":227,"vw":86.1175},{"c":85.7508,"h":85.7508,"l":85.7508,"n":41,"o":85.7508,"t":"2025-12-08T05:00:00Z","v":650,"vw":85.7508},{"c":85.2521,"h":85.2521,"l":85.2521,"n":47,"o":85.2521,"t":"2025-12-09T05:00:00Z","v":517,"vw":85.2521},{"c":87.3967,"h":87.3967,"l":85.84,"n":38,"o":85.93,"t":"2025-12-10T05:00:00Z","v":650,"vw":85.899967},{"c":88.6641,"h":88.6641,"l":88.6641,"n":49,"o":88.6641,"t":"2025-12-11T05:00:00Z","v":645,"vw":88.6641},{"c":87.46,"h":87.53,"l":87.46,"n":39,"o":87.53,"t":"2025-12-12T05:00:00Z","v":584,"vw":87.495},{"c":88.6564,"h":88.6564,"l":88.6564,"n":36,"o":88.6564,"t":"2025-12-15T05:00:00Z","v":192,"vw":88.6564},{"c":88.3526,"h":88.3526,"l":88.3526,"n":32,"o":88.3526,"t":"2025-12-16T05:00:00Z","v":246,"vw":88.3526},{"c":87.3065,"h":87.3065,"l":87.3065,"n":29,"o":87.3065,"t":"2025-12-17T05:00:00Z","v":126,"vw":87.3065},{"c":88.5552,"h":89.23,"l":88.5552,"n":49,"o":88.629,"t":"2025-12-18T05:00:00Z","v":2022,"vw":88.752467},{"c":89.2971,"h":89.2971,"l":89.2971,"n":32,"o":89.2971,"t":"2025-12-19T05:00:00Z","v":210,"vw":89.2971},{"c":90.1814,"h":90.1814,"l":89.94,"n":34,"o":89.94,"t":"2025-12-22T05:00:00Z","v":549,"vw":90.045},{"c":90.9992,"h":90.9992,"l":90.89,"n":27,"o":90.89,"t":"2025-12-23T05:00:00Z","v":248,"vw":90.89},{"c":90.2182,"h":90.485,"l":90.2182,"n":32,"o":90.485,"t":"2025-12-24T05:00:00Z","v":748,"vw":90.46},{"c":90.6569,"h":90.6569,"l":90.6569,"n":17,"o":90.6569,"t":"2025-12-26T05:00:00Z","v":38,"vw":90.6569},{"c":90.0327,"h":90.44,"l":90,"n":34,"o":90.44,"t":"2025-12-29T05:00:00Z","v":1964,"vw":90.100704},{"c":90.7616,"h":91.18,"l":90.7616,"n":61,"o":91.17,"t":"2025-12-30T05:00:00Z","v":2875,"vw":90.982012},{"c":89.9855,"h":90.1288,"l":89.9377,"n":51,"o":89.97,"t":"2025-12-31T05:00:00Z","v":2006,"vw":90.057218},{"c":92.1409,"h":92.34,"l":91.5,"n":47,"o":91.6,"t":"2026-01-02T05:00:00Z","v":1256,"vw":91.939491},{"c":93.348,"h":93.4199,"l":91.71,"n":69,"o":91.71,"t":"2026-01-05T05:00:00Z","v":2034,"vw":92.369484},{"c":93.7784,"h":94.58,"l":93.745,"n":43,"o":94.58,"t":"2026-01-06T05:00:00Z","v":1105,"vw":94.002634},{"c":93.2822,"h":94.15,"l":93.219,"n":40,"o":94.15,"t":"2026-01-07T05:00:00Z","v":1250,"vw":93.58874},{"c":93.1953,"h":93.1953,"l":92.9599,"n":25,"o":92.96,"t":"2026-01-08T05:00:00Z","v":702,"vw":93.04254},{"c":94.4293,"h":94.49,"l":94.38,"n":31,"o":94.38,"t":"2026-01-09T05:00:00Z","v":1505,"vw":94.456975},{"c":95.4212,"h":95.4212,"l":94.929,"n":73,"o":94.929,"t":"2026-01-12T05:00:00Z","v":4473,"vw":95.087776},{"c":94.4934,"h":94.6201,"l":94.37,"n":52,"o":94.45,"t":"2026-01-13T05:00:00Z","v":1726,"vw":94.509833},{"c":95.15,"h":95.15,"l":95.15,"n":36,"o":95.15,"t":"2026-01-14T05:00:00Z","v":318,"vw":95.15},{"c":94.6721,"h":95.23,"l":94.6721,"n":43,"o":94.91,"t":"2026-01-15T05:00:00Z","v":833,"vw":94.968394},{"c":95.2422,"h":95.2422,"l":94.705,"n":44,"o":94.705,"t":"2026-01-16T05:00:00Z","v":1290,"vw":95.111366},{"c":92.44,"h":93.401,"l":91.8,"n":67,"o":91.8,"t":"2026-01-20T05:00:00Z","v":3268,"vw":92.931627},{"c":94.4234,"h":94.69,"l":94.4234,"n":43,"o":94.69,"t":"2026-01-21T05:00:00Z","v":797,"vw":94.69},{"c":95.54,"h":95.5999,"l":95.54,"n":46,"o":95.55,"t":"2026-01-22T05:00:00Z","v":775,"vw":95.555202},{"c":96.732,"h":96.732,"l":96.732,"n":20,"o":96.732,"t":"2026-01-23T05:00:00Z","v":425,"vw":96.732},{"c":98.1024,"h":98.31,"l":97.62,"n":59,"o":97.62,"t":"2026-01-26T05:00:00Z","v":2291,"vw":98.096324},{"c":101.3973,"h":101.41,"l":100,"n":68,"o":100,"t":"2026-01-27T05:00:00Z","v":2044,"vw":100.744945},{"c":98.8583,"h":98.8583,"l":98.15,"n":44,"o":98.46,"t":"2026-01-28T05:00:00Z","v":551,"vw":98.305},{"c":99.8123,"h":99.8123,"l":97.7908,"n":62,"o":97.7908,"t":"2026-01-29T05:00:00Z","v":812,"vw":98.969514},{"c":97.85,"h":98.02,"l":97.59,"n":49,"o":97.969,"t":"2026-01-30T05:00:00Z","v":1128,"vw":97.8118},{"c":99.4257,"h":99.63,"l":98.75,"n":103,"o":98.9,"t":"2026-02-02T05:00:00Z","v":6843,"vw":99.295969},{"c":98.7165,"h":98.7165,"l":98.33,"n":41,"o":98.33,"t":"2026-02-03T05:00:00Z","v":934,"vw":98.33},{"c":98.9788,"h":98.9788,"l":98.9788,"n":37,"o":98.9788,"t":"2026-02-04T05:00:00Z","v":434,"vw":98.9788},{"c":96.63,"h":96.63,"l":96.63,"n":35,"o":96.63,"t":"2026-02-05T05:00:00Z","v":657,"vw":96.63},{"c":99.91,"h":99.91,"l":98.19,"n":48,"o":98.19,"t":"2026-02-06T05:00:00Z","v":1585,"vw":99.163065},{"c":102.2608,"h":102.465,"l":101.669,"n":57,"o":101.669,"t":"2026-02-09T05:00:00Z","v":954,"vw":102.264176},{"c":101.5676,"h":102.155,"l":101.5676,"n":52,"o":102.149,"t":"2026-02-10T05:00:00Z","v":1603,"vw":102.031408},{"c":102.2091,"h":102.2091,"l":101.715,"n":42,"o":101.77,"t":"2026-02-11T05:00:00Z","v":530,"vw":101.7425},{"c":100.436,"h":101.315,"l":100.436,"n":48,"o":101.315,"t":"2026-02-12T05:00:00Z","v":1211,"vw":100.569414},{"c":100.2754,"h":100.705,"l":99.55,"n":67,"o":99.56,"t":"2026-02-13T05:00:00Z","v":1223,"vw":99.952719},{"c":101.425,"h":101.519,"l":101.425,"n":43,"o":101.51,"t":"2026-02-17T05:00:00Z","v":918,"vw":101.504857},{"c":102.1776,"h":103.138,"l":101.97,"n":64,"o":102.5,"t":"2026-02-18T05:00:00Z","v":3045,"vw":102.529216},{"c":101.1345,"h":101.1345,"l":100.26,"n":48,"o":100.26,"t":"2026-02-19T05:00:00Z","v":1219,"vw":100.272039},{"c":103.1561,"h":103.1561,"l":102.45,"n":48,"o":102.45,"t":"2026-02-20T05:00:00Z","v":1959,"vw":102.915527},{"c":101.9204,"h":103.26,"l":101.88,"n":81,"o":103.26,"t":"2026-02-23T05:00:00Z","v":6396,"vw":102.02382},{"c":102.6443,"h":102.9187,"l":102.02,"n":47,"o":102.02,"t":"2026-02-24T05:00:00Z","v":2589,"vw":102.843355},{"c":104.33,"h":104.4,"l":103.43,"n":68,"o":104.17,"t":"2026-02-25T05:00:00Z","v":3483,"vw":104.136482},{"c":104.0525,"h":104.0525,"l":103,"n":27,"o":103,"t":"2026-02-26T05:00:00Z","v":558,"vw":103},{"c":103.4618,"h":104.32,"l":103.4618,"n":44,"o":104.32,"t":"2026-02-27T05:00:00Z","v":784,"vw":103.85744},{"c":99.1483,"h":99.2,"l":98.73,"n":81,"o":98.971,"t":"2026-03-02T05:00:00Z","v":2098,"vw":98.961558},{"c":93.0109,"h":93.8,"l":89.51,"n":123,"o":90.12,"t":"2026-03-03T05:00:00Z","v":4468,"vw":91.039248},{"c":95.21,"h":95.21,"l":93.82,"n":64,"o":94.24,"t":"2026-03-04T05:00:00Z","v":2360,"vw":94.103426},{"c":91.3109,"h":91.3109,"l":90.13,"n":84,"o":90.59,"t":"2026-03-05T05:00:00Z","v":2217,"vw":90.730199},{"c":89.9674,"h":90.3101,"l":87.07,"n":72,"o":87.07,"t":"2026-03-06T05:00:00Z","v":3884,"vw":88.775379},{"c":90.768,"h":90.77,"l":86.0721,"n":78,"o":87.15,"t":"2026-03-09T04:00:00Z","v":3378,"vw":87.534411},{"c":90.7713,"h":93.0893,"l":90.595,"n":122,"o":93.07,"t":"2026-03-10T04:00:00Z","v":10482,"vw":92.262858},{"c":90.5157,"h":90.5157,"l":90.5157,"n":51,"o":90.5157,"t":"2026-03-11T04:00:00Z","v":2542,"vw":90.5157},{"c":87.9176,"h":87.9176,"l":87.72,"n":40,"o":87.768,"t":"2026-03-12T04:00:00Z","v":817,"vw":87.73564},{"c":85.3567,"h":86.511,"l":85.27,"n":68,"o":86.511,"t":"2026-03-13T04:00:00Z","v":3162,"vw":86.138993},{"c":88.1414,"h":88.419,"l":87.43,"n":50,"o":88.41,"t":"2026-03-16T04:00:00Z","v":2890,"vw":88.033159},{"c":88.9485,"h":89.5,"l":88.9485,"n":22,"o":89.5,"t":"2026-03-17T04:00:00Z","v":398,"vw":89.170958},{"c":85.4995,"h":87.45,"l":85.4995,"n":50,"o":87.45,"t":"2026-03-18T04:00:00Z","v":559,"vw":87.45},{"c":85.0183,"h":85.075,"l":83.61,"n":80,"o":83.61,"t":"2026-03-19T04:00:00Z","v":3564,"vw":84.076271},{"c":79.9057,"h":81.41,"l":79.405,"n":128,"o":81.41,"t":"2026-03-20T04:00:00Z","v":7419,"vw":79.874075},{"c":83.6002,"h":84.76,"l":82.57,"n":52,"o":82.58,"t":"2026-03-23T04:00:00Z","v":2670,"vw":83.404839},{"c":82.6166,"h":83.1,"l":81.07,"n":39,"o":81.07,"t":"2026-03-24T04:00:00Z","v":1635,"vw":82.169945},{"c":84.6609,"h":85.1,"l":84.44,"n":36,"o":85.1,"t":"2026-03-25T04:00:00Z","v":1290,"vw":84.759763},{"c":81.4258,"h":83.0899,"l":81.4258,"n":39,"o":83.0899,"t":"2026-03-26T04:00:00Z","v":692,"vw":83.0899},{"c":79.8929,"h":80.46,"l":79.8929,"n":66,"o":80.46,"t":"2026-03-27T04:00:00Z","v":1458,"vw":80.46},{"c":80.7,"h":81,"l":80.7,"n":40,"o":81,"t":"2026-03-30T04:00:00Z","v":586,"vw":81},{"c":85.7885,"h":85.7885,"l":83.26,"n":97,"o":83.26,"t":"2026-03-31T04:00:00Z","v":2778,"vw":84.976253},{"c":88.2448,"h":88.825,"l":87.705,"n":110,"o":88.0701,"t":"2026-04-01T04:00:00Z","v":4695,"vw":88.212222},{"c":87.4048,"h":87.4048,"l":84.51,"n":123,"o":84.51,"t":"2026-04-02T04:00:00Z","v":7775,"vw":87.028957},{"c":88.57,"h":88.7988,"l":88.57,"n":36,"o":88.7988,"t":"2026-04-06T04:00:00Z","v":566,"vw":88.7988},{"c":88.0233,"h":88.03,"l":86.549,"n":69,"o":86.549,"t":"2026-04-07T04:00:00Z","v":2481,"vw":87.175243},{"c":94.7075,"h":95.1,"l":94.47,"n":61,"o":95,"t":"2026-04-08T04:00:00Z","v":1427,"vw":94.879158},{"c":94.7897,"h":94.7897,"l":94.7897,"n":37,"o":94.7897,"t":"2026-04-09T04:00:00Z","v":628,"vw":94.7897},{"c":95.4065,"h":98.065,"l":95.36,"n":35,"o":96.28,"t":"2026-04-10T04:00:00Z","v":2012,"vw":96.393698},{"c":96.8,"h":96.8,"l":93.76,"n":66,"o":93.76,"t":"2026-04-13T04:00:00Z","v":4190,"vw":95.1094},{"c":98.3185,"h":98.63,"l":97.96,"n":50,"o":98.63,"t":"2026-04-14T04:00:00Z","v":2094,"vw":98.377545},{"c":97.5824,"h":97.5824,"l":97.401,"n":33,"o":97.401,"t":"2026-04-15T04:00:00Z","v":478,"vw":97.417333},{"c":96.7801,"h":97.439,"l":96.7303,"n":28,"o":97.439,"t":"2026-04-16T04:00:00Z","v":399,"vw":97.08465},{"c":99.8799,"h":99.909,"l":99.67,"n":41,"o":99.67,"t":"2026-04-17T04:00:00Z","v":806,"vw":99.794804},{"c":99.0675,"h":99.0675,"l":98.151,"n":57,"o":98.63,"t":"2026-04-20T04:00:00Z","v":688,"vw":98.3905},{"c":94.8673,"h":98.82,"l":94.8673,"n":28,"o":98.82,"t":"2026-04-21T04:00:00Z","v":814,"vw":95.74006},{"c":95.373,"h":95.373,"l":95.373,"n":34,"o":95.373,"t":"2026-04-22T04:00:00Z","v":158,"vw":95.373},{"c":93.85,"h":94.42,"l":93.59,"n":30,"o":94.34,"t":"2026-04-23T04:00:00Z","v":1091,"vw":94.008557},{"c":95.0521,"h":96.57,"l":94.305,"n":55,"o":94.305,"t":"2026-04-24T04:00:00Z","v":4725,"vw":95.485956},{"c":94.0377,"h":94.0377,"l":94.0377,"n":21,"o":94.0377,"t":"2026-04-27T04:00:00Z","v":167,"vw":94.0377},{"c":93.0522,"h":93.0522,"l":92.995,"n":9,"o":92.995,"t":"2026-04-28T04:00:00Z","v":149,"vw":92.995},{"c":90.8702,"h":90.8702,"l":90.681,"n":18,"o":90.681,"t":"2026-04-29T04:00:00Z","v":393,"vw":90.681},{"c":95.3804,"h":95.3804,"l":95.3804,"n":40,"o":95.3804,"t":"2026-04-30T04:00:00Z","v":341,"vw":95.3804},{"c":95.2116,"h":96.09,"l":93.13,"n":55,"o":95.5,"t":"2026-05-01T04:00:00Z","v":2483,"vw":94.844573},{"c":91.4815,"h":91.4815,"l":91.4815,"n":20,"o":91.4815,"t":"2026-05-04T04:00:00Z","v":59,"vw":91.4815},{"c":94.4227,"h":94.511,"l":93.211,"n":38,"o":93.211,"t":"2026-05-05T04:00:00Z","v":2051,"vw":94.154875},{"c":99.6322,"h":99.6322,"l":98.881,"n":31,"o":98.881,"t":"2026-05-06T04:00:00Z","v":972,"vw":99.0255},{"c":95.12,"h":99.75,"l":95.12,"n":54,"o":99.75,"t":"2026-05-07T04:00:00Z","v":10153,"vw":98.877915},{"c":96.9047,"h":96.9047,"l":96.25,"n":37,"o":96.25,"t":"2026-05-08T04:00:00Z","v":956,"vw":96.38494},{"c":96.2077,"h":96.4,"l":96.2077,"n":34,"o":96.4,"t":"2026-05-11T04:00:00Z","v":520,"vw":96.4},{"c":94.8105,"h":94.8105,"l":94.8105,"n":14,"o":94.8105,"t":"2026-05-12T04:00:00Z","v":136,"vw":94.8105},{"c":95.7235,"h":95.7235,"l":94.78,"n":23,"o":94.78,"t":"2026-05-13T04:00:00Z","v":609,"vw":95.02},{"c":95.4433,"h":95.4433,"l":95.4433,"n":18,"o":95.4433,"t":"2026-05-14T04:00:00Z","v":180,"vw":95.4433},{"c":91.6855,"h":91.831,"l":91.6855,"n":26,"o":91.831,"t":"2026-05-15T04:00:00Z","v":742,"vw":91.831},{"c":94.5355,"h":94.5355,"l":93.33,"n":55,"o":93.73,"t":"2026-05-18T04:00:00Z","v":4365,"vw":93.976413},{"c":93.0262,"h":93.0262,"l":93.0262,"n":12,"o":93.0262,"t":"2026-05-19T04:00:00Z","v":62,"vw":93.0262},{"c":96.9731,"h":97.07,"l":96.24,"n":16,"o":96.24,"t":"2026-05-20T04:00:00Z","v":283,"vw":96.655},{"c":98.0947,"h":98.4,"l":96.25,"n":28,"o":96.25,"t":"2026-05-21T04:00:00Z","v":618,"vw":96.895},{"c":97.3631,"h":98.05,"l":97.3631,"n":19,"o":98.05,"t":"2026-05-22T04:00:00Z","v":514,"vw":98.01},{"c":99.6065,"h":100.16,"l":99.179,"n":49,"o":100.16,"t":"2026-05-26T04:00:00Z","v":1338,"vw":99.811837},{"c":99.2016,"h":99.2016,"l":99.2016,"n":31,"o":99.2016,"t":"2026-05-27T04:00:00Z","v":296,"vw":99.2016},{"c":98.6224,"h":98.8,"l":98.6224,"n":44,"o":98.769,"t":"2026-05-28T04:00:00Z","v":1317,"vw":98.786646},{"c":98.5683,"h":99.27,"l":98.065,"n":56,"o":99,"t":"2026-05-29T04:00:00Z","v":3356,"vw":98.77135},{"c":97.4157,"h":97.5658,"l":95.97,"n":51,"o":96,"t":"2026-06-01T04:00:00Z","v":1528,"vw":97.056836},{"c":98.3207,"h":98.3207,"l":97.34,"n":12,"o":97.34,"t":"2026-06-02T04:00:00Z","v":267,"vw":97.34},{"c":96.0886,"h":96.0886,"l":96.0886,"n":21,"o":96.0886,"t":"2026-06-03T04:00:00Z","v":229,"vw":96.0886},{"c":98.1432,"h":98.38,"l":96.95,"n":36,"o":96.95,"t":"2026-06-04T04:00:00Z","v":1846,"vw":98.196157},{"c":94,"h":96.415,"l":93.49,"n":59,"o":96.415,"t":"2026-06-05T04:00:00Z","v":4352,"vw":94.203655},{"c":94.9782,"h":95.02,"l":94.9782,"n":43,"o":95.02,"t":"2026-06-08T04:00:00Z","v":560,"vw":95.02},{"c":95.7388,"h":97.2,"l":95.7388,"n":21,"o":97.2,"t":"2026-06-09T04:00:00Z","v":285,"vw":97.2},{"c":93.2331,"h":93.441,"l":93.2331,"n":28,"o":93.441,"t":"2026-06-10T04:00:00Z","v":839,"vw":93.431},{"c":99.1614,"h":99.1614,"l":95.05,"n":36,"o":95.05,"t":"2026-06-11T04:00:00Z","v":2590,"vw":98.486348},{"c":99.3914,"h":99.6799,"l":97.53,"n":23,"o":97.53,"t":"2026-06-12T04:00:00Z","v":552,"vw":98.770104},{"c":99.9261,"h":102.03,"l":99.9261,"n":26,"o":102.03,"t":"2026-06-15T04:00:00Z","v":936,"vw":100.882831},{"c":100.2525,"h":100.2525,"l":100.2525,"n":25,"o":100.2525,"t":"2026-06-16T04:00:00Z","v":222,"vw":100.2525},{"c":98.5645,"h":100.99,"l":98.5645,"n":17,"o":100.99,"t":"2026-06-17T04:00:00Z","v":132,"vw":100.99},{"c":99.0015,"h":99.0015,"l":98.66,"n":48,"o":98.691,"t":"2026-06-18T04:00:00Z","v":3321,"vw":98.664135},{"c":99.02,"h":100.01,"l":98.461,"n":38,"o":100.01,"t":"2026-06-22T04:00:00Z","v":5548,"vw":98.620843},{"c":96.5944,"h":97.37,"l":96.5944,"n":20,"o":97.37,"t":"2026-06-23T04:00:00Z","v":671,"vw":97.084975},{"c":95.4887,"h":95.4887,"l":94.71,"n":56,"o":94.71,"t":"2026-06-24T04:00:00Z","v":1540,"vw":94.973249},{"c":97.2795,"h":97.2795,"l":97.2795,"n":30,"o":97.2795,"t":"2026-06-25T04:00:00Z","v":427,"vw":97.2795},{"c":95.9167,"h":96.54,"l":95.9167,"n":31,"o":96.01,"t":"2026-06-26T04:00:00Z","v":558,"vw":96.275},{"c":97.7879,"h":97.7879,"l":97.65,"n":43,"o":97.65,"t":"2026-06-29T04:00:00Z","v":966,"vw":97.65},{"c":98.8094,"h":98.8094,"l":98.8094,"n":47,"o":98.8094,"t":"2026-06-30T04:00:00Z","v":590,"vw":98.8094},{"c":97.1131,"h":97.1131,"l":97.1131,"n":23,"o":97.1131,"t":"2026-07-01T04:00:00Z","v":295,"vw":97.1131},{"c":100.6129,"h":100.9701,"l":99.65,"n":53,"o":100.85,"t":"2026-07-02T04:00:00Z","v":944,"vw":100.459238},{"c":101.897,"h":101.897,"l":101.57,"n":38,"o":101.57,"t":"2026-07-06T04:00:00Z","v":554,"vw":101.67},{"c":99.8174,"h":99.8174,"l":99.8174,"n":17,"o":99.8174,"t":"2026-07-07T04:00:00Z","v":111,"vw":99.8174},{"c":97.8497,"h":97.8497,"l":97.11,"n":31,"o":97.11,"t":"2026-07-08T04:00:00Z","v":385,"vw":97.43},{"c":98.2886,"h":98.2886,"l":98.2886,"n":22,"o":98.2886,"t":"2026-07-09T04:00:00Z","v":35,"vw":98.2886},{"c":98.6655,"h":98.83,"l":98.31,"n":32,"o":98.31,"t":"2026-07-10T04:00:00Z","v":572,"vw":98.57},{"c":96.9922,"h":96.9922,"l":96.9922,"n":22,"o":96.9922,"t":"2026-07-13T04:00:00Z","v":297,"vw":96.9922},{"c":98.0689,"h":99.45,"l":98.0689,"n":31,"o":98.7,"t":"2026-07-14T04:00:00Z","v":654,"vw":98.894},{"c":99.7957,"h":99.7957,"l":99.7957,"n":20,"o":99.7957,"t":"2026-07-15T04:00:00Z","v":85,"vw":99.7957},{"c":99.0051,"h":99.0051,"l":98.89,"n":34,"o":98.89,"t":"2026-07-16T04:00:00Z","v":1233,"vw":98.89},{"c":98.656,"h":98.656,"l":98.656,"n":18,"o":98.656,"t":"2026-07-17T04:00:00Z","v":45,"vw":98.656},{"c":96.6146,"h":97.62,"l":96.6146,"n":27,"o":97.62,"t":"2026-07-20T04:00:00Z","v":363,"vw":97.62},{"c":98.8936,"h":98.8936,"l":97.42,"n":33,"o":97.42,"t":"2026-07-21T04:00:00Z","v":573,"vw":97.89},{"c":99.6116,"h":99.6116,"l":99.6116,"n":18,"o":99.6116,"t":"2026-07-22T04:00:00Z","v":34,"vw":99.6116},{"c":96.6312,"h":97.07,"l":96.63,"n":51,"o":97.07,"t":"2026-07-23T04:00:00Z","v":561,"vw":96.85},{"c":98.0168,"h":98.0168,"l":98.0168,"n":19,"o":98.0168,"t":"2026-07-24T04:00:00Z","v":47,"vw":98.0168},{"c":98.9589,"h":98.9589,"l":98.9589,"n":18,"o":98.9589,"t":"2026-07-27T04:00:00Z","v":60,"vw":98.9589},{"c":99.9185,"h":99.93,"l":98.45,"n":23,"o":98.45,"t":"2026-07-28T04:00:00Z","v":423,"vw":99.19},{"c":98.9673,"h":99.58,"l":98.9673,"n":35,"o":99.58,"t":"2026-07-29T04:00:00Z","v":3246,"vw":99.278651},{"c":103.6231,"h":103.6231,"l":102.25,"n":28,"o":102.25,"t":"2026-07-30T04:00:00Z","v":289,"vw":102.25},{"c":102.8149,"h":102.8149,"l":102.8149,"n":20,"o":102.8149,"t":"2026-07-31T04:00:00Z","v":61,"vw":102.8149},{"c":103.463,"h":103.463,"l":103.28,"n":36,"o":103.28,"t":"2026-08-03T04:00:00Z","v":424,"vw":103.28},{"c":105.562,"h":105.562,"l":105,"n":40,"o":105,"t":"2026-08-04T04:00:00Z","v":526,"vw":105},{"c":105.6412,"h":106.08,"l":105.6412,"n":36,"o":106.08,"t":"2026-08-05T04:00:00Z","v":726,"vw":106.08},{"c":105.5076,"h":105.5076,"l":105.33,"n":25,"o":105.33,"t":"2026-08-06T04:00:00Z","v":147,"vw":105.33},{"c":107.1469,"h":107.1469,"l":107.1469,"n":27,"o":107.1469,"t":"2026-08-07T04:00:00Z","v":65,"vw":107.1469},{"c":107.4436,"h":107.4436,"l":106.63,"n":22,"o":106.63,"t":"2026-08-10T04:00:00Z","v":176,"vw":106.63},{"c":106.4687,"h":107.04,"l":106.4687,"n":28,"o":107.04,"t":"2026-08-11T04:00:00Z","v":349,"vw":107.04},{"c":106.2144,"h":106.2144,"l":106.21,"n":24,"o":106.21,"t":"2026-08-12T04:00:00Z","v":336,"vw":106.21},{"c":106.5767,"h":106.5767,"l":106.5767,"n":25,"o":106.5767,"t":"2026-08-13T04:00:00Z","v":219,"vw":106.5767},{"c":106.3254,"h":106.3254,"l":106.3254,"n":22,"o":106.3254,"t":"2026-08-14T04:00:00Z","v":132,"vw":106.3254},{"c":105.8979,"h":105.8979,"l":105.8979,"n":23,"o":105.8979,"t":"2026-08-17T04:00:00Z","v":112,"vw":105.8979},{"c":104.6177,"h":105.41,"l":104.6177,"n":34,"o":105.41,"t":"2026-08-18T04:00:00Z","v":453,"vw":104.912219},{"c":106.129,"h":106.129,"l":105.76,"n":21,"o":105.76,"t":"2026-08-19T04:00:00Z","v":332,"vw":105.7625},{"c":105.5717,"h":105.5717,"l":105.5717,"n":30,"o":105.5717,"t":"2026-08-20T04:00:00Z","v":298,"vw":105.5717},{"c":107.0839,"h":107.36,"l":107.0839,"n":30,"o":107.36,"t":"2026-08-21T04:00:00Z","v":820,"vw":107.3425},{"c":106.978,"h":106.978,"l":106.7,"n":24,"o":106.895,"t":"2026-08-24T04:00:00Z","v":567,"vw":106.815375},{"c":108.1617,"h":108.1617,"l":107.7,"n":29,"o":107.7,"t":"2026-08-25T04:00:00Z","v":516,"vw":107.737557},{"c":107.0486,"h":108.1,"l":107.0486,"n":22,"o":108.1,"t":"2026-08-26T04:00:00Z","v":215,"vw":108.1},{"c":106.0444,"h":106.0444,"l":105.77,"n":39,"o":106.04,"t":"2026-08-27T04:00:00Z","v":1205,"vw":105.885221},{"c":105.3863,"h":105.3863,"l":105.3863,"n":22,"o":105.3863,"t":"2026-08-28T04:00:00Z","v":53,"vw":105.3863},{"c":104.6608,"h":104.6608,"l":104.22,"n":21,"o":104.22,"t":"2026-08-31T04:00:00Z","v":229,"vw":104.22005},{"c":102.441,"h":102.93,"l":102.441,"n":22,"o":102.93,"t":"2026-09-01T04:00:00Z","v":216,"vw":102.93},{"c":102.9059,"h":102.9059,"l":102.81,"n":31,"o":102.81,"t":"2026-09-02T04:00:00Z","v":666,"vw":102.81},{"c":104.5792,"h":104.74,"l":103.88,"n":32,"o":104.09,"t":"2026-09-03T04:00:00Z","v":914,"vw":104.284},{"c":104.5702,"h":104.5702,"l":104.5702,"n":17,"o":104.5702,"t":"2026-09-04T04:00:00Z","v":32,"vw":104.5702},{"c":103.37,"h":103.37,"l":103.37,"n":26,"o":103.37,"t":"2026-09-08T04:00:00Z","v":412,"vw":103.37},{"c":101.1423,"h":102.25,"l":101.1423,"n":48,"o":102.25,"t":"2026-09-09T04:00:00Z","v":1596,"vw":101.6678},{"c":99.3582,"h":99.86,"l":99.3582,"n":26,"o":99.86,"t":"2026-09-10T04:00:00Z","v":273,"vw":99.86},{"c":100.5961,"h":101.17,"l":100.5961,"n":37,"o":101.17,"t":"2026-09-11T04:00:00Z","v":795,"vw":100.905625},{"c":98.8796,"h":98.8796,"l":98.8796,"n":28,"o":98.8796,"t":"2026-09-14T04:00:00Z","v":314,"vw":98.8796},{"c":98.2075,"h":98.22,"l":97.89,"n":29,"o":97.89,"t":"2026-09-15T04:00:00Z","v":541,"vw":98.103333},{"c":97.3171,"h":98.89,"l":97.3171,"n":38,"o":98.89,"t":"2026-09-16T04:00:00Z","v":1074,"vw":98.354627},{"c":98.9938,"h":98.9938,"l":98.9938,"n":23,"o":98.9938,"t":"2026-09-17T04:00:00Z","v":143,"vw":98.9938},{"c":97.1432,"h":97.1432,"l":96.7,"n":33,"o":96.88,"t":"2026-09-18T04:00:00Z","v":1060,"vw":96.850983},{"c":99.2356,"h":99.2356,"l":99.2356,"n":26,"o":99.2356,"t":"2026-09-21T04:00:00Z","v":187,"vw":99.2356},{"c":99.642,"h":99.642,"l":99.22,"n":23,"o":99.22,"t":"2026-09-22T04:00:00Z","v":172,"vw":99.22},{"c":95.8406,"h":97.89,"l":95.8406,"n":37,"o":97.89,"t":"2026-09-23T04:00:00Z","v":842,"vw":97.89},{"c":95.9278,"h":96.361,"l":95.22,"n":26,"o":95.22,"t":"2026-09-24T04:00:00Z","v":749,"vw":95.5997},{"c":97.1459,"h":97.1459,"l":96.27,"n":21,"o":96.27,"t":"2026-09-25T04:00:00Z","v":166,"vw":96.27},{"c":96.5294,"h":96.73,"l":95.86,"n":45,"o":95.86,"t":"2026-09-28T04:00:00Z","v":919,"vw":96.107863},{"c":95.3686,"h":95.3686,"l":93.99,"n":42,"o":95.22,"t":"2026-09-29T04:00:00Z","v":530,"vw":94.605},{"c":93.1111,"h":94.48,"l":92.94,"n":29,"o":94.48,"t":"2026-09-30T04:00:00Z","v":375,"vw":93.68},{"c":90.2757,"h":91.3,"l":89.62,"n":40,"o":91.3,"t":"2026-10-01T04:00:00Z","v":723,"vw":90.616111},{"c":92.0958,"h":92.13,"l":91.8,"n":37,"o":91.99,"t":"2026-10-02T04:00:00Z","v":535,"vw":91.973333},{"c":91.8141,"h":91.9701,"l":90.22,"n":37,"o":90.22,"t":"2026-10-05T04:00:00Z","v":1243,"vw":91.576144},{"c":92.5437,"h":92.95,"l":92.5437,"n":40,"o":92.95,"t":"2026-10-06T04:00:00Z","v":470,"vw":92.75},{"c":90.2959,"h":90.2959,"l":90.21,"n":38,"o":90.21,"t":"2026-10-07T04:00:00Z","v":426,"vw":90.21},{"c":90.0134,"h":90.0134,"l":89.16,"n":41,"o":89.71,"t":"2026-10-08T04:00:00Z","v":1339,"vw":89.3775},{"c":91.1737,"h":91.1737,"l":91.1737,"n":6,"o":91.1737,"t":"2026-10-09T04:00:00Z","v":160,"vw":91.1737},{"c":90.7906,"h":91.17,"l":90.7906,"n":34,"o":91.17,"t":"2026-10-12T04:00:00Z","v":2275,"vw":90.844737},{"c":91.7583,"h":92.41,"l":91.45,"n":17,"o":92.41,"t":"2026-10-13T04:00:00Z","v":341,"vw":91.863333},{"c":91.1234,"h":91.1234,"l":91.1234,"n":25,"o":91.1234,"t":"2026-10-14T04:00:00Z","v":718,"vw":91.1234},{"c":93.6386,"h":93.65,"l":92.29,"n":57,"o":92.29,"t":"2026-10-15T04:00:00Z","v":3659,"vw":92.83138},{"c":93.7772,"h":95.45,"l":93.7772,"n":32,"o":95.45,"t":"2026-10-16T04:00:00Z","v":708,"vw":94.996429},{"c":91.9141,"h":92.7201,"l":91.9141,"n":17,"o":92.7201,"t":"2026-10-19T04:00:00Z","v":280,"vw":92.7201},{"c":93.4867,"h":93.4867,"l":92.29,"n":25,"o":92.29,"t":"2026-10-20T04:00:00Z","v":230,"vw":92.29},{"c":94.3426,"h":94.3426,"l":93.57,"n":15,"o":93.92,"t":"2026-10-21T04:00:00Z","v":440,"vw":93.745},{"c":92.6695,"h":92.6695,"l":92.41,"n":14,"o":92.56,"t":"2026-10-22T04:00:00Z","v":352,"vw":92.516667}],"volatilityBars":[{"c":99.22,"h":99.22,"l":99.22,"n":1,"o":99.22,"t":"2026-09-22T13:30:00Z","v":100,"vw":99.22},{"c":97.89,"h":97.89,"l":97.89,"n":3,"o":97.89,"t":"2026-09-23T13:30:00Z","v":302,"vw":97.89},{"c":95.22,"h":95.22,"l":95.22,"n":3,"o":95.22,"t":"2026-09-24T13:30:00Z","v":303,"vw":95.22},{"c":95.22,"h":95.22,"l":95.22,"n":1,"o":95.22,"t":"2026-09-24T16:15:00Z","v":100,"vw":95.22},{"c":96.361,"h":96.361,"l":96.361,"n":1,"o":96.361,"t":"2026-09-24T16:30:00Z","v":200,"vw":96.361},{"c":96.27,"h":96.27,"l":96.27,"n":1,"o":96.27,"t":"2026-09-25T13:45:00Z","v":100,"vw":96.27},{"c":96.25,"h":96.25,"l":96.25,"n":1,"o":96.25,"t":"2026-09-28T08:00:00Z","v":315,"vw":96.25},{"c":95.86,"h":95.86,"l":95.86,"n":3,"o":95.86,"t":"2026-09-28T13:30:00Z","v":253,"vw":95.86},{"c":96.73,"h":96.73,"l":96.73,"n":1,"o":96.73,"t":"2026-09-28T13:45:00Z","v":100,"vw":96.73},{"c":95.22,"h":95.22,"l":95.22,"n":3,"o":95.22,"t":"2026-09-29T13:30:00Z","v":114,"vw":95.22},{"c":93.99,"h":93.99,"l":93.99,"n":1,"o":93.99,"t":"2026-09-29T17:00:00Z","v":100,"vw":93.99},{"c":94.48,"h":94.48,"l":94.48,"n":1,"o":94.48,"t":"2026-09-30T13:30:00Z","v":100,"vw":94.48},{"c":93.62,"h":93.62,"l":93.62,"n":1,"o":93.62,"t":"2026-09-30T17:15:00Z","v":100,"vw":93.62},{"c":92.94,"h":92.94,"l":92.94,"n":1,"o":92.94,"t":"2026-09-30T19:45:00Z","v":100,"vw":92.94},{"c":91.34,"h":91.34,"l":91.34,"n":1,"o":91.34,"t":"2026-10-01T08:00:00Z","v":100,"vw":91.34},{"c":91.3,"h":91.3,"l":91.3,"n":1,"o":91.3,"t":"2026-10-01T13:30:00Z","v":100,"vw":91.3},{"c":91.24,"h":91.24,"l":91.24,"n":1,"o":91.24,"t":"2026-10-01T13:45:00Z","v":100,"vw":91.24},{"c":90.63,"h":90.63,"l":90.63,"n":1,"o":90.63,"t":"2026-10-01T14:45:00Z","v":104,"vw":90.63},{"c":89.62,"h":89.62,"l":89.62,"n":1,"o":89.62,"t":"2026-10-01T15:45:00Z","v":100,"vw":89.62},{"c":90.29,"h":90.29,"l":90.29,"n":1,"o":90.29,"t":"2026-10-01T17:30:00Z","v":100,"vw":90.29},{"c":91.99,"h":91.99,"l":91.99,"n":1,"o":91.99,"t":"2026-10-02T13:45:00Z","v":100,"vw":91.99},{"c":91.8,"h":91.8,"l":91.8,"n":1,"o":91.8,"t":"2026-10-02T17:00:00Z","v":100,"vw":91.8},{"c":92.13,"h":92.13,"l":92.13,"n":1,"o":92.13,"t":"2026-10-02T19:15:00Z","v":100,"vw":92.13},{"c":90.22,"h":90.22,"l":90.22,"n":1,"o":90.22,"t":"2026-10-05T13:45:00Z","v":100,"vw":90.22},{"c":91.085,"h":91.085,"l":91.085,"n":1,"o":91.085,"t":"2026-10-05T14:15:00Z","v":100,"vw":91.085},{"c":91.06,"h":91.06,"l":91.06,"n":1,"o":91.06,"t":"2026-10-05T15:15:00Z","v":100,"vw":91.06},{"c":91.9701,"h":91.9701,"l":91.97,"n":2,"o":91.97,"t":"2026-10-05T19:30:00Z","v":600,"vw":91.97005},{"c":92.95,"h":92.95,"l":92.95,"n":2,"o":92.95,"t":"2026-10-06T13:30:00Z","v":103,"vw":92.95},{"c":92.55,"h":92.55,"l":92.55,"n":3,"o":92.55,"t":"2026-10-06T14:45:00Z","v":150,"vw":92.55},{"c":90.21,"h":90.21,"l":90.21,"n":1,"o":90.21,"t":"2026-10-07T14:45:00Z","v":100,"vw":90.21},{"c":88.48,"h":88.48,"l":88.48,"n":2,"o":88.48,"t":"2026-10-08T11:00:00Z","v":200,"vw":88.48},{"c":89.7,"h":89.71,"l":89.7,"n":2,"o":89.71,"t":"2026-10-08T16:15:00Z","v":200,"vw":89.705},{"c":89.16,"h":89.16,"l":89.16,"n":2,"o":89.16,"t":"2026-10-08T16:45:00Z","v":281,"vw":89.16},{"c":89.16,"h":89.16,"l":89.16,"n":4,"o":89.16,"t":"2026-10-08T17:00:00Z","v":375,"vw":89.16},{"c":89.81,"h":89.81,"l":89.81,"n":1,"o":89.81,"t":"2026-10-08T17:15:00Z","v":100,"vw":89.81},{"c":91.17,"h":91.17,"l":91.17,"n":2,"o":91.17,"t":"2026-10-12T15:30:00Z","v":150,"vw":91.17},{"c":90.92,"h":90.92,"l":90.8,"n":5,"o":90.8,"t":"2026-10-12T19:15:00Z","v":1812,"vw":90.826667},{"c":92.41,"h":92.41,"l":92.41,"n":1,"o":92.41,"t":"2026-10-13T13:30:00Z","v":100,"vw":92.41},{"c":91.45,"h":91.45,"l":91.45,"n":1,"o":91.45,"t":"2026-10-13T16:00:00Z","v":100,"vw":91.45},{"c":91.73,"h":91.73,"l":91.73,"n":1,"o":91.73,"t":"2026-10-13T18:15:00Z","v":100,"vw":91.73},{"c":92.2901,"h":92.2901,"l":92.29,"n":14,"o":92.29,"t":"2026-10-15T14:00:00Z","v":812,"vw":92.29005},{"c":92.4,"h":92.4,"l":92.4,"n":3,"o":92.4,"t":"2026-10-15T14:15:00Z","v":313,"vw":92.4},{"c":92.65,"h":92.65,"l":92.65,"n":1,"o":92.65,"t":"2026-10-15T14:30:00Z","v":256,"vw":92.65},{"c":92.9,"h":92.9,"l":92.9,"n":2,"o":92.9,"t":"2026-10-15T14:45:00Z","v":308,"vw":92.9},{"c":93.0699,"h":93.07,"l":93.0699,"n":6,"o":93.07,"t":"2026-10-15T16:45:00Z","v":600,"vw":93.06995},{"c":93.1583,"h":93.65,"l":93.1583,"n":5,"o":93.16,"t":"2026-10-15T17:30:00Z","v":804,"vw":93.283271},{"c":93.65,"h":93.65,"l":93.65,"n":3,"o":93.65,"t":"2026-10-15T19:45:00Z","v":196,"vw":93.65},{"c":93.84,"h":93.84,"l":93.84,"n":1,"o":93.84,"t":"2026-10-15T21:45:00Z","v":100,"vw":93.84},{"c":94.84,"h":94.84,"l":94.82,"n":2,"o":94.82,"t":"2026-10-16T10:15:00Z","v":200,"vw":94.83},{"c":95.45,"h":95.45,"l":95.45,"n":1,"o":95.45,"t":"2026-10-16T13:30:00Z","v":100,"vw":95.45},{"c":95.025,"h":95.025,"l":95.025,"n":1,"o":95.025,"t":"2026-10-16T15:30:00Z","v":115,"vw":95.025},{"c":94.51,"h":94.51,"l":94.51,"n":1,"o":94.51,"t":"2026-10-16T15:45:00Z","v":100,"vw":94.51},{"c":92.7201,"h":92.7201,"l":92.7201,"n":2,"o":92.7201,"t":"2026-10-19T13:30:00Z","v":103,"vw":92.7201},{"c":92.29,"h":92.29,"l":92.29,"n":2,"o":92.29,"t":"2026-10-20T13:30:00Z","v":103,"vw":92.29},{"c":93.57,"h":93.92,"l":93.57,"n":2,"o":93.92,"t":"2026-10-21T19:00:00Z","v":200,"vw":93.745},{"c":92.56,"h":92.56,"l":92.56,"n":1,"o":92.56,"t":"2026-10-22T14:15:00Z","v":100,"vw":92.56},{"c":92.41,"h":92.41,"l":92.41,"n":1,"o":92.41,"t":"2026-10-22T19:00:00Z","v":100,"vw":92.41},{"c":92.58,"h":92.58,"l":92.58,"n":3,"o":92.58,"t":"2026-10-22T19:45:00Z","v":111,"vw":92.58}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":2.5,"strike":108.49765639696695,"iv":0.7162587852162638,"gamma":0.017223920343446764,"theta":-0.10644982898879526,"vega":0.08187740401186304,"rho":0.015621789818996598,"breakevenPct":19.777981317442038},{"delta":0.3,"premium":2.5,"strike":101.96574221834787,"iv":0.5511562271605678,"gamma":0.02448531576593025,"theta":-0.09060605853181414,"vega":0.08958759993291505,"rho":0.019047895987078574,"breakevenPct":12.729368582271272},{"delta":0.35,"premium":2.5,"strike":98.22521795599326,"iv":0.4401951734563844,"gamma":0.03268560747337561,"theta":-0.07810122742017836,"vega":0.09542328874792058,"rho":0.022452242125174392,"breakevenPct":8.692955024029754},{"delta":0.4,"premium":2.511799022300699,"strike":95.882009776993,"iv":0.3623261977271258,"gamma":0.04141293118801493,"theta":-0.06810263781717003,"vega":0.09947203480503905,"rho":0.025852641266090916,"breakevenPct":6.177122785051941},{"delta":0.45,"premium":2.5999999999999996,"strike":94.35754189944134,"iv":0.315108938547486,"gamma":0.04910446927374302,"theta":-0.061316759776536306,"vega":0.10147094972067039,"rho":0.029338139443832383,"breakevenPct":4.6272418643041515},{"delta":0.5,"premium":2.6382716049382715,"strike":93.23456790123457,"iv":0.27054197530864194,"gamma":0.057623456790123456,"theta":-0.05412469135802469,"vega":0.10228271604938272,"rho":0.03271366026389708,"breakevenPct":3.4567355021585775},{"delta":0.55,"premium":3.2084086799276683,"strike":92.30198915009042,"iv":0.28133291139240507,"gamma":0.054893128390596735,"theta":-0.05602025316455697,"vega":0.10142278481012659,"rho":0.03590026406567074,"breakevenPct":3.0656233496653025},{"delta":0.6,"premium":3.8372093023255816,"strike":91.3546511627907,"iv":0.2925813953488372,"gamma":0.05135116279069768,"theta":-0.05724186046511628,"vega":0.09899941860465117,"rho":0.03905814632060628,"breakevenPct":2.7218885017360392},{"delta":0.65,"premium":4.586681715575621,"strike":90.2844243792325,"iv":0.3046620767494357,"gamma":0.04735146726862302,"theta":-0.05760090293453724,"vega":0.09496613995485326,"rho":0.042136639361886795,"breakevenPct":2.375761275077694},{"delta":0.7,"premium":5.038216560509554,"strike":89.40445859872611,"iv":0.29156974522292994,"gamma":0.046278662420382165,"theta":-0.052797452229299366,"vega":0.08891656050955414,"rho":0.04538529501471546,"breakevenPct":1.9134398688194825},{"delta":0.75,"premium":5.452739726027397,"strike":88.57876712328768,"iv":0.27310239726027397,"gamma":0.04509417808219178,"theta":-0.04653561643835617,"vega":0.08121917808219178,"rho":0.0486662507371971,"breakevenPct":1.4697466257129583},{"delta":0.8,"premium":6.009611829944548,"strike":87.70055452865064,"iv":0.2600371534195934,"gamma":0.04174288354898336,"theta":-0.04059371534195933,"vega":0.07154676524953789,"rho":0.05188599200063683,"breakevenPct":1.1229869143517475},{"delta":0.85,"premium":6.719004524886878,"strike":86.72624434389141,"iv":0.24897420814479637,"gamma":0.03632058823529412,"theta":-0.03431221719457014,"vega":0.05963280542986425,"rho":0.055032586744905514,"breakevenPct":0.8371134718308402}],"put":[{"delta":0.3,"premium":2.5999999999999996,"strike":87.31052631578947,"iv":0.4946584210526316,"gamma":0.02743157894736842,"theta":-0.0754957894736842,"vega":0.08917631578947369,"rho":-0.024155202057885992,"breakevenPct":8.588557922736737},{"delta":0.35,"premium":2.651567944250871,"strike":89.51567944250871,"iv":0.4119202090592335,"gamma":0.03505644599303136,"theta":-0.06604668989547038,"vega":0.09499547038327526,"rho":-0.027925185868595128,"breakevenPct":6.2646161916727285},{"delta":0.4,"premium":3.1208549222797926,"strike":90.93523316062176,"iv":0.3995316062176166,"gamma":0.037641709844559584,"theta":-0.0663639896373057,"vega":0.0991121761658031,"rho":-0.031924080487974384,"breakevenPct":5.239179839815727},{"delta":0.45,"premium":3.791397849462366,"strike":92.23924731182795,"iv":0.40523817204301077,"gamma":0.0380497311827957,"theta":-0.06861586021505377,"vega":0.10151532258064516,"rho":-0.03602476373503527,"breakevenPct":4.5555987003646345},{"delta":0.5,"premium":4.769886363636364,"strike":93.61647727272728,"iv":0.4308139204545455,"gamma":0.036053409090909094,"theta":-0.07323153409090909,"vega":0.10226164772727273,"rho":-0.04031803612709131,"breakevenPct":4.125315331267669},{"delta":0.55,"premium":5.665517241379311,"strike":95.0727969348659,"iv":0.43740383141762457,"gamma":0.03521800766283525,"theta":-0.0732911877394636,"vega":0.1016199233716475,"rho":-0.04457237610097523,"breakevenPct":3.520273991457172},{"delta":0.6,"premium":7.118493150684929,"strike":96.88356164383562,"iv":0.46976643835616433,"gamma":0.032016438356164384,"theta":-0.07638150684931508,"vega":0.09909794520547946,"rho":-0.04921551761069642,"breakevenPct":3.134182775184195},{"delta":0.65,"premium":8.729493087557604,"strike":98.91705069124424,"iv":0.4947981566820276,"gamma":0.029141013824884796,"theta":-0.0765336405529954,"vega":0.09506589861751152,"rho":-0.05398559067997814,"breakevenPct":2.6782732142866434},{"delta":0.7,"premium":9.913559322033898,"strike":100.66101694915254,"iv":0.4865847457627118,"gamma":0.027801694915254235,"theta":-0.06944406779661016,"vega":0.0891593220338983,"rho":-0.05845382279313099,"breakevenPct":2.0740830293476824},{"delta":0.75,"premium":14.435714285714285,"strike":105.31746031746032,"iv":0.5955365079365079,"gamma":0.020782539682539684,"theta":-0.07767777777777778,"vega":0.0815015873015873,"rho":-0.06540438100976674,"breakevenPct":1.9291719155212566}]},"raw":{"call":[{"delta":0.25,"premium":2.5,"strike":108.49765639696695,"iv":0.7162587852162638,"gamma":0.017223920343446764,"theta":-0.10644982898879526,"vega":0.08187740401186304,"rho":0.015621789818996598,"breakevenPct":19.777981317442038},{"delta":0.3,"premium":2.5,"strike":101.96574221834787,"iv":0.5511562271605678,"gamma":0.02448531576593025,"theta":-0.09060605853181414,"vega":0.08958759993291505,"rho":0.019047895987078574,"breakevenPct":12.729368582271272},{"delta":0.35,"premium":2.5,"strike":98.22521795599326,"iv":0.4401951734563844,"gamma":0.03268560747337561,"theta":-0.07810122742017836,"vega":0.09542328874792058,"rho":0.022452242125174392,"breakevenPct":8.692955024029754},{"delta":0.4,"premium":2.511799022300699,"strike":95.882009776993,"iv":0.3623261977271258,"gamma":0.04141293118801493,"theta":-0.06810263781717003,"vega":0.09947203480503905,"rho":0.025852641266090916,"breakevenPct":6.177122785051941},{"delta":0.45,"premium":2.5999999999999996,"strike":94.35754189944134,"iv":0.315108938547486,"gamma":0.04910446927374302,"theta":-0.061316759776536306,"vega":0.10147094972067039,"rho":0.029338139443832383,"breakevenPct":4.6272418643041515},{"delta":0.5,"premium":2.6382716049382715,"strike":93.23456790123457,"iv":0.27054197530864194,"gamma":0.057623456790123456,"theta":-0.05412469135802469,"vega":0.10228271604938272,"rho":0.03271366026389708,"breakevenPct":3.4567355021585775},{"delta":0.55,"premium":3.2084086799276683,"strike":92.30198915009042,"iv":0.28133291139240507,"gamma":0.054893128390596735,"theta":-0.05602025316455697,"vega":0.10142278481012659,"rho":0.03590026406567074,"breakevenPct":3.0656233496653025},{"delta":0.6,"premium":3.8372093023255816,"strike":91.3546511627907,"iv":0.2925813953488372,"gamma":0.05135116279069768,"theta":-0.05724186046511628,"vega":0.09899941860465117,"rho":0.03905814632060628,"breakevenPct":2.7218885017360392},{"delta":0.65,"premium":4.586681715575621,"strike":90.2844243792325,"iv":0.3046620767494357,"gamma":0.04735146726862302,"theta":-0.05760090293453724,"vega":0.09496613995485326,"rho":0.042136639361886795,"breakevenPct":2.375761275077694},{"delta":0.7,"premium":5.038216560509554,"strike":89.40445859872611,"iv":0.29156974522292994,"gamma":0.046278662420382165,"theta":-0.052797452229299366,"vega":0.08891656050955414,"rho":0.04538529501471546,"breakevenPct":1.9134398688194825},{"delta":0.75,"premium":5.452739726027397,"strike":88.57876712328768,"iv":0.27310239726027397,"gamma":0.04509417808219178,"theta":-0.04653561643835617,"vega":0.08121917808219178,"rho":0.0486662507371971,"breakevenPct":1.4697466257129583},{"delta":0.8,"premium":6.009611829944548,"strike":87.70055452865064,"iv":0.2600371534195934,"gamma":0.04174288354898336,"theta":-0.04059371534195933,"vega":0.07154676524953789,"rho":0.05188599200063683,"breakevenPct":1.1229869143517475},{"delta":0.85,"premium":6.719004524886878,"strike":86.72624434389141,"iv":0.24897420814479637,"gamma":0.03632058823529412,"theta":-0.03431221719457014,"vega":0.05963280542986425,"rho":0.055032586744905514,"breakevenPct":0.8371134718308402}],"put":[{"delta":0.3,"premium":2.5999999999999996,"strike":87.31052631578947,"iv":0.4946584210526316,"gamma":0.02743157894736842,"theta":-0.0754957894736842,"vega":0.08917631578947369,"rho":-0.024155202057885992,"breakevenPct":8.588557922736737},{"delta":0.35,"premium":2.651567944250871,"strike":89.51567944250871,"iv":0.4119202090592335,"gamma":0.03505644599303136,"theta":-0.06604668989547038,"vega":0.09499547038327526,"rho":-0.027925185868595128,"breakevenPct":6.2646161916727285},{"delta":0.4,"premium":3.1208549222797926,"strike":90.93523316062176,"iv":0.3995316062176166,"gamma":0.037641709844559584,"theta":-0.0663639896373057,"vega":0.0991121761658031,"rho":-0.031924080487974384,"breakevenPct":5.239179839815727},{"delta":0.45,"premium":3.791397849462366,"strike":92.23924731182795,"iv":0.40523817204301077,"gamma":0.0380497311827957,"theta":-0.06861586021505377,"vega":0.10151532258064516,"rho":-0.03602476373503527,"breakevenPct":4.5555987003646345},{"delta":0.5,"premium":4.769886363636364,"strike":93.61647727272728,"iv":0.4308139204545455,"gamma":0.036053409090909094,"theta":-0.07323153409090909,"vega":0.10226164772727273,"rho":-0.04031803612709131,"breakevenPct":4.125315331267669},{"delta":0.55,"premium":5.665517241379311,"strike":95.0727969348659,"iv":0.43740383141762457,"gamma":0.03521800766283525,"theta":-0.0732911877394636,"vega":0.1016199233716475,"rho":-0.04457237610097523,"breakevenPct":3.520273991457172},{"delta":0.6,"premium":7.118493150684929,"strike":96.88356164383562,"iv":0.46976643835616433,"gamma":0.032016438356164384,"theta":-0.07638150684931508,"vega":0.09909794520547946,"rho":-0.04921551761069642,"breakevenPct":3.134182775184195},{"delta":0.65,"premium":8.729493087557604,"strike":98.91705069124424,"iv":0.4947981566820276,"gamma":0.029141013824884796,"theta":-0.0765336405529954,"vega":0.09506589861751152,"rho":-0.05398559067997814,"breakevenPct":2.6782732142866434},{"delta":0.7,"premium":9.913559322033898,"strike":100.66101694915254,"iv":0.4865847457627118,"gamma":0.027801694915254235,"theta":-0.06944406779661016,"vega":0.0891593220338983,"rho":-0.05845382279313099,"breakevenPct":2.0740830293476824},{"delta":0.75,"premium":14.435714285714285,"strike":105.31746031746032,"iv":0.5955365079365079,"gamma":0.020782539682539684,"theta":-0.07767777777777778,"vega":0.0815015873015873,"rho":-0.06540438100976674,"breakevenPct":1.9291719155212566}]}},"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"}}