{"symbol":"UYG","url":"https://intraalpha.com/companies/UYG","capturedAt":"2026-10-22T18:29:12.288Z","state":"ready","quote":{"symbol":"UYG","last_price":93.47,"prev_close":91.7745,"regular_close":93.47,"change":1.6955,"change_pct":1.8475,"regular_change":1.6955,"regular_change_pct":1.8475,"extended_change":0,"extended_change_pct":0,"bid":93.49,"ask":93.58,"bid_size":300,"ask_size":100,"volume":3373,"vwap":93.161443,"open":92.415,"high":93.535,"low":92.415,"close":93.47,"trade_count":104,"last_trade_at":"2026-10-22T17:55:31.357168911Z","last_quote_at":"2026-10-22T18:29:11.667823126Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:29:09.694609236-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":703600000,"net_expense_ratio":null,"portfolio_turnover":0.46,"dividend_yield":0.0059,"inception_date":"2007-01-30","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:24:57.189900+00:00"},"optionObservedAt":"2026-10-22T18:16:17.176Z","bars":[{"c":88.19,"h":88.345,"l":87.92,"n":6,"o":87.92,"t":"2026-10-15T13:30:00Z","v":327,"vw":88.137188},{"c":87.9219,"h":87.9219,"l":87.861,"n":5,"o":87.861,"t":"2026-10-15T13:40:00Z","v":1100,"vw":87.879245},{"c":87.7,"h":87.7,"l":87.7,"n":6,"o":87.7,"t":"2026-10-15T13:45:00Z","v":510,"vw":87.7},{"c":87.915,"h":87.915,"l":87.915,"n":1,"o":87.915,"t":"2026-10-15T13:55:00Z","v":300,"vw":87.915},{"c":87.51,"h":87.51,"l":87.5,"n":4,"o":87.5,"t":"2026-10-15T14:05:00Z","v":1200,"vw":87.500909},{"c":87.8,"h":87.8,"l":87.765,"n":3,"o":87.765,"t":"2026-10-15T14:10:00Z","v":776,"vw":87.774032},{"c":88.4,"h":88.4,"l":88.2778,"n":2,"o":88.2778,"t":"2026-10-15T14:30:00Z","v":700,"vw":88.295257},{"c":88.5,"h":88.5,"l":88.5,"n":5,"o":88.5,"t":"2026-10-15T14:55:00Z","v":1136,"vw":88.5},{"c":88.59,"h":88.59,"l":88.59,"n":1,"o":88.59,"t":"2026-10-15T16:15:00Z","v":119,"vw":88.59},{"c":88.5155,"h":88.5155,"l":88.5155,"n":2,"o":88.5155,"t":"2026-10-15T16:20:00Z","v":260,"vw":88.5155},{"c":88.88,"h":88.88,"l":88.88,"n":6,"o":88.88,"t":"2026-10-15T16:35:00Z","v":322,"vw":88.88},{"c":88.97,"h":88.97,"l":88.96,"n":2,"o":88.96,"t":"2026-10-15T16:40:00Z","v":200,"vw":88.965},{"c":88.975,"h":88.975,"l":88.975,"n":1,"o":88.975,"t":"2026-10-15T16:50:00Z","v":200,"vw":88.975},{"c":89.17,"h":89.17,"l":89.17,"n":1,"o":89.17,"t":"2026-10-15T17:10:00Z","v":100,"vw":89.17},{"c":89.38,"h":89.38,"l":89.33,"n":19,"o":89.33,"t":"2026-10-15T17:50:00Z","v":2800,"vw":89.341919},{"c":89.6171,"h":89.6171,"l":89.6171,"n":1,"o":89.6171,"t":"2026-10-15T19:05:00Z","v":235,"vw":89.6171},{"c":89.655,"h":89.6651,"l":89.655,"n":4,"o":89.6651,"t":"2026-10-15T19:15:00Z","v":458,"vw":89.66068},{"c":89.64,"h":89.64,"l":89.64,"n":1,"o":89.64,"t":"2026-10-15T19:25:00Z","v":123,"vw":89.64},{"c":89.98,"h":89.98,"l":89.98,"n":2,"o":89.98,"t":"2026-10-16T11:00:00Z","v":120,"vw":89.98},{"c":89.99,"h":89.99,"l":89.99,"n":2,"o":89.99,"t":"2026-10-16T13:25:00Z","v":200,"vw":89.99},{"c":90.61,"h":90.92,"l":90.3,"n":7,"o":90.3,"t":"2026-10-16T13:30:00Z","v":3482,"vw":90.504453},{"c":91.63,"h":91.64,"l":90.98,"n":20,"o":90.98,"t":"2026-10-16T13:35:00Z","v":1739,"vw":91.52},{"c":91.64,"h":91.64,"l":91.64,"n":5,"o":91.64,"t":"2026-10-16T13:40:00Z","v":846,"vw":91.64},{"c":91.33,"h":91.33,"l":91.33,"n":1,"o":91.33,"t":"2026-10-16T13:45:00Z","v":200,"vw":91.33},{"c":91.11,"h":91.17,"l":91.11,"n":3,"o":91.17,"t":"2026-10-16T14:15:00Z","v":450,"vw":91.127778},{"c":91.39,"h":91.39,"l":91.39,"n":1,"o":91.39,"t":"2026-10-16T14:20:00Z","v":100,"vw":91.39},{"c":91.59,"h":91.59,"l":91.59,"n":3,"o":91.59,"t":"2026-10-16T15:05:00Z","v":193,"vw":91.59},{"c":91.2281,"h":91.2281,"l":91.2281,"n":3,"o":91.2281,"t":"2026-10-16T15:20:00Z","v":224,"vw":91.2281},{"c":91.14,"h":91.14,"l":91.14,"n":1,"o":91.14,"t":"2026-10-16T15:35:00Z","v":1000,"vw":91.14},{"c":90.385,"h":90.385,"l":90.385,"n":1,"o":90.385,"t":"2026-10-16T16:20:00Z","v":200,"vw":90.385},{"c":89.5361,"h":89.5361,"l":89.5361,"n":1,"o":89.5361,"t":"2026-10-16T17:05:00Z","v":120,"vw":89.5361},{"c":89.325,"h":89.325,"l":89.325,"n":3,"o":89.325,"t":"2026-10-16T17:10:00Z","v":168,"vw":89.325},{"c":89.29,"h":89.29,"l":89.29,"n":1,"o":89.29,"t":"2026-10-16T17:20:00Z","v":100,"vw":89.29},{"c":89.47,"h":89.47,"l":89.47,"n":2,"o":89.47,"t":"2026-10-16T17:25:00Z","v":342,"vw":89.47},{"c":89.5,"h":89.51,"l":89.5,"n":9,"o":89.51,"t":"2026-10-16T17:55:00Z","v":2735,"vw":89.500504},{"c":89.55,"h":89.55,"l":89.55,"n":1,"o":89.55,"t":"2026-10-16T18:10:00Z","v":100,"vw":89.55},{"c":89.53,"h":89.53,"l":89.53,"n":1,"o":89.53,"t":"2026-10-16T19:05:00Z","v":105,"vw":89.53},{"c":89.8795,"h":89.8795,"l":89.8795,"n":2,"o":89.8795,"t":"2026-10-16T19:45:00Z","v":132,"vw":89.8795},{"c":90.09,"h":90.09,"l":90.03,"n":12,"o":90.03,"t":"2026-10-16T19:55:00Z","v":412,"vw":90.063684},{"c":90.16,"h":90.16,"l":90.16,"n":2,"o":90.16,"t":"2026-10-16T20:00:00Z","v":202,"vw":90.16},{"c":89.66,"h":89.66,"l":89.66,"n":5,"o":89.66,"t":"2026-10-19T13:30:00Z","v":402,"vw":89.66},{"c":89.46,"h":89.46,"l":89.41,"n":2,"o":89.41,"t":"2026-10-19T13:50:00Z","v":211,"vw":89.433697},{"c":89.49,"h":89.49,"l":89.49,"n":3,"o":89.49,"t":"2026-10-19T14:35:00Z","v":117,"vw":89.49},{"c":89.66,"h":89.66,"l":89.66,"n":1,"o":89.66,"t":"2026-10-19T15:25:00Z","v":175,"vw":89.66},{"c":88.98,"h":88.98,"l":88.98,"n":2,"o":88.98,"t":"2026-10-19T16:30:00Z","v":502,"vw":88.98},{"c":88.9379,"h":88.9379,"l":88.9379,"n":1,"o":88.9379,"t":"2026-10-19T16:35:00Z","v":1000,"vw":88.9379},{"c":89.06,"h":89.06,"l":89.06,"n":1,"o":89.06,"t":"2026-10-19T16:50:00Z","v":1000,"vw":89.06},{"c":89.2,"h":89.2,"l":89.1701,"n":3,"o":89.1701,"t":"2026-10-19T18:20:00Z","v":411,"vw":89.18505},{"c":88.72,"h":88.72,"l":88.72,"n":5,"o":88.72,"t":"2026-10-19T19:50:00Z","v":228,"vw":88.72},{"c":88.85,"h":88.85,"l":88.85,"n":5,"o":88.85,"t":"2026-10-20T13:30:00Z","v":371,"vw":88.85},{"c":91,"h":91,"l":90.9905,"n":2,"o":90.9905,"t":"2026-10-20T13:50:00Z","v":350,"vw":90.997286},{"c":90.82,"h":90.82,"l":90.82,"n":1,"o":90.82,"t":"2026-10-20T14:00:00Z","v":150,"vw":90.82},{"c":90.545,"h":90.545,"l":90.545,"n":1,"o":90.545,"t":"2026-10-20T14:15:00Z","v":275,"vw":90.545},{"c":91.0008,"h":91.0008,"l":91.0008,"n":1,"o":91.0008,"t":"2026-10-20T14:20:00Z","v":1000,"vw":91.0008},{"c":90.825,"h":90.8475,"l":90.825,"n":5,"o":90.8475,"t":"2026-10-20T15:55:00Z","v":1001,"vw":90.83625},{"c":90.53,"h":90.53,"l":90.53,"n":1,"o":90.53,"t":"2026-10-20T19:10:00Z","v":110,"vw":90.53},{"c":90.52,"h":90.52,"l":90.515,"n":2,"o":90.515,"t":"2026-10-20T19:15:00Z","v":807,"vw":90.51562},{"c":90.51,"h":90.51,"l":90.51,"n":2,"o":90.51,"t":"2026-10-20T19:25:00Z","v":118,"vw":90.51},{"c":90.605,"h":90.63,"l":90.605,"n":3,"o":90.63,"t":"2026-10-20T19:50:00Z","v":750,"vw":90.611667},{"c":90.73,"h":90.78,"l":90.73,"n":7,"o":90.78,"t":"2026-10-20T19:55:00Z","v":573,"vw":90.77},{"c":90.9,"h":90.9,"l":90.9,"n":3,"o":90.9,"t":"2026-10-20T20:00:00Z","v":102,"vw":90.9},{"c":91.55,"h":91.97,"l":91.55,"n":5,"o":91.97,"t":"2026-10-21T13:30:00Z","v":203,"vw":91.76},{"c":91.2581,"h":91.2581,"l":91.2581,"n":3,"o":91.2581,"t":"2026-10-21T13:55:00Z","v":166,"vw":91.2581},{"c":91.8715,"h":91.8715,"l":91.8715,"n":1,"o":91.8715,"t":"2026-10-21T16:25:00Z","v":150,"vw":91.8715},{"c":91.9148,"h":92.0399,"l":91.9148,"n":2,"o":92.0399,"t":"2026-10-21T16:45:00Z","v":332,"vw":91.990161},{"c":91.9975,"h":91.9975,"l":91.9975,"n":2,"o":91.9975,"t":"2026-10-21T17:05:00Z","v":435,"vw":91.9975},{"c":92,"h":92,"l":92,"n":3,"o":92,"t":"2026-10-21T17:50:00Z","v":125,"vw":92},{"c":91.93,"h":91.93,"l":91.915,"n":6,"o":91.915,"t":"2026-10-21T18:35:00Z","v":375,"vw":91.923213},{"c":91.3861,"h":91.3861,"l":91.3861,"n":2,"o":91.3861,"t":"2026-10-21T19:00:00Z","v":102,"vw":91.3861},{"c":91.6793,"h":91.6793,"l":91.6793,"n":1,"o":91.6793,"t":"2026-10-21T19:30:00Z","v":1310,"vw":91.6793},{"c":91.7745,"h":91.7745,"l":91.7745,"n":1,"o":91.7745,"t":"2026-10-21T19:55:00Z","v":500,"vw":91.7745},{"c":92.415,"h":92.415,"l":92.415,"n":2,"o":92.415,"t":"2026-10-22T13:35:00Z","v":143,"vw":92.415},{"c":92.99,"h":92.99,"l":92.99,"n":1,"o":92.99,"t":"2026-10-22T13:50:00Z","v":200,"vw":92.99},{"c":93.3129,"h":93.3129,"l":93.3129,"n":2,"o":93.3129,"t":"2026-10-22T14:10:00Z","v":273,"vw":93.3129},{"c":92.5,"h":92.5,"l":92.5,"n":2,"o":92.5,"t":"2026-10-22T14:45:00Z","v":179,"vw":92.5},{"c":92.9,"h":92.9,"l":92.9,"n":1,"o":92.9,"t":"2026-10-22T15:15:00Z","v":250,"vw":92.9},{"c":93.155,"h":93.155,"l":93.155,"n":2,"o":93.155,"t":"2026-10-22T15:45:00Z","v":803,"vw":93.155},{"c":93.535,"h":93.535,"l":93.535,"n":1,"o":93.535,"t":"2026-10-22T17:40:00Z","v":600,"vw":93.535},{"c":93.47,"h":93.47,"l":93.47,"n":1,"o":93.47,"t":"2026-10-22T17:55:00Z","v":200,"vw":93.47}],"history":[{"c":82.77,"h":83.73,"l":82.63,"n":227,"o":83.72,"t":"2024-10-21T04:00:00Z","v":13195,"vw":83.003776},{"c":82.42,"h":82.63,"l":81.476,"n":211,"o":81.93,"t":"2024-10-22T04:00:00Z","v":19244,"vw":82.234866},{"c":82.2618,"h":82.56,"l":81.93,"n":126,"o":82.32,"t":"2024-10-23T04:00:00Z","v":7234,"vw":82.224106},{"c":82.39,"h":82.4634,"l":81.41,"n":204,"o":82.27,"t":"2024-10-24T04:00:00Z","v":11520,"vw":82.039534},{"c":80.67,"h":82.5084,"l":80.18,"n":234,"o":82.45,"t":"2024-10-25T04:00:00Z","v":18557,"vw":81.059069},{"c":82.49,"h":82.62,"l":81.2,"n":256,"o":81.2,"t":"2024-10-28T04:00:00Z","v":17694,"vw":82.173661},{"c":81.4697,"h":82.33,"l":81.38,"n":148,"o":82.22,"t":"2024-10-29T04:00:00Z","v":5316,"vw":82.018425},{"c":82.24,"h":83.02,"l":81.4,"n":173,"o":81.4,"t":"2024-10-30T04:00:00Z","v":12099,"vw":82.56918},{"c":80.1,"h":82.3,"l":80.1,"n":269,"o":82.24,"t":"2024-10-31T04:00:00Z","v":23434,"vw":80.921287},{"c":80.3,"h":81.53,"l":80.3,"n":300,"o":80.9987,"t":"2024-11-01T04:00:00Z","v":30616,"vw":80.94201},{"c":79.15,"h":80.03,"l":78.46,"n":378,"o":79.95,"t":"2024-11-04T05:00:00Z","v":28816,"vw":79.237833},{"c":80.725,"h":80.78,"l":79.66,"n":186,"o":79.66,"t":"2024-11-05T05:00:00Z","v":7642,"vw":80.301649},{"c":90.64,"h":90.83,"l":87.6739,"n":1378,"o":88.02,"t":"2024-11-06T05:00:00Z","v":143732,"vw":89.310789},{"c":87.6213,"h":90.31,"l":87.41,"n":488,"o":90.31,"t":"2024-11-07T05:00:00Z","v":43511,"vw":88.672345},{"c":89.12,"h":89.93,"l":88.085,"n":421,"o":88.93,"t":"2024-11-08T05:00:00Z","v":17216,"vw":89.363223},{"c":91.54,"h":92.4981,"l":90.8,"n":571,"o":90.8,"t":"2024-11-11T05:00:00Z","v":40939,"vw":91.820736},{"c":91.02,"h":91.5932,"l":90.6075,"n":339,"o":91.44,"t":"2024-11-12T05:00:00Z","v":18988,"vw":91.171087},{"c":91.18,"h":92.39,"l":91.1019,"n":396,"o":91.21,"t":"2024-11-13T05:00:00Z","v":18607,"vw":91.517579},{"c":90.62,"h":91.8715,"l":90.3401,"n":418,"o":91.64,"t":"2024-11-14T05:00:00Z","v":24544,"vw":91.178001},{"c":91.6049,"h":91.8135,"l":90.53,"n":432,"o":90.53,"t":"2024-11-15T05:00:00Z","v":25698,"vw":91.405035},{"c":91.75,"h":92.2199,"l":91.02,"n":238,"o":91.87,"t":"2024-11-18T05:00:00Z","v":23122,"vw":91.661411},{"c":90.67,"h":91.372,"l":89.921607,"n":313,"o":90.375,"t":"2024-11-19T05:00:00Z","v":20924,"vw":90.668993},{"c":90.12,"h":91.16,"l":89.3004,"n":267,"o":91.16,"t":"2024-11-20T05:00:00Z","v":16618,"vw":90.031242},{"c":92.5559,"h":93.22,"l":90.82,"n":495,"o":91.31,"t":"2024-11-21T05:00:00Z","v":26550,"vw":92.642661},{"c":94.4,"h":94.56,"l":92.28,"n":435,"o":92.28,"t":"2024-11-22T05:00:00Z","v":23714,"vw":94.160636},{"c":95.67,"h":96.24,"l":94.9601,"n":392,"o":95.73,"t":"2024-11-25T05:00:00Z","v":25810,"vw":95.719044},{"c":95.91,"h":96.31,"l":94.675,"n":253,"o":95.74,"t":"2024-11-26T05:00:00Z","v":16265,"vw":95.735074},{"c":96.475,"h":97.69,"l":96.22,"n":499,"o":96.36,"t":"2024-11-27T05:00:00Z","v":69671,"vw":96.776115},{"c":96.7,"h":97.5848,"l":96.42,"n":230,"o":97.5848,"t":"2024-11-29T05:00:00Z","v":21267,"vw":96.855507},{"c":94.74,"h":97.17,"l":94.27,"n":547,"o":97.17,"t":"2024-12-02T05:00:00Z","v":49095,"vw":94.990263},{"c":93.26,"h":95.4166,"l":93.26,"n":305,"o":95.28,"t":"2024-12-03T05:00:00Z","v":23873,"vw":94.123142},{"c":92.53,"h":93.23,"l":92.08,"n":282,"o":93.23,"t":"2024-12-04T05:00:00Z","v":18159,"vw":92.44224},{"c":93.14,"h":93.989,"l":92.62,"n":350,"o":92.62,"t":"2024-12-05T05:00:00Z","v":45855,"vw":93.412682},{"c":93.05,"h":93.57,"l":92.7288,"n":162,"o":92.92,"t":"2024-12-06T05:00:00Z","v":8231,"vw":92.894016},{"c":90.49,"h":93.3,"l":90.4,"n":288,"o":93.3,"t":"2024-12-09T05:00:00Z","v":27925,"vw":91.549344},{"c":90.38,"h":90.905,"l":89.2054,"n":238,"o":90.22,"t":"2024-12-10T05:00:00Z","v":10962,"vw":89.779949},{"c":90.64,"h":90.71,"l":90.17,"n":169,"o":90.71,"t":"2024-12-11T05:00:00Z","v":9249,"vw":90.429864},{"c":89.92,"h":91.2908,"l":89.92,"n":187,"o":91.07,"t":"2024-12-12T05:00:00Z","v":13154,"vw":90.722186},{"c":89.45,"h":90.54,"l":89.3,"n":322,"o":90.22,"t":"2024-12-13T05:00:00Z","v":26913,"vw":89.781553},{"c":89.42,"h":89.7503,"l":88.9934,"n":294,"o":89.74,"t":"2024-12-16T05:00:00Z","v":16191,"vw":89.433805},{"c":88.12,"h":88.5,"l":87.5168,"n":248,"o":88.5,"t":"2024-12-17T05:00:00Z","v":15800,"vw":87.817162},{"c":82.7,"h":88.547,"l":82.7,"n":467,"o":88,"t":"2024-12-18T05:00:00Z","v":24157,"vw":85.631798},{"c":83.36,"h":85.595,"l":83.36,"n":285,"o":84.65,"t":"2024-12-19T05:00:00Z","v":21711,"vw":84.42148},{"c":85.65,"h":87,"l":82.98,"n":429,"o":82.98,"t":"2024-12-20T05:00:00Z","v":19459,"vw":85.96531},{"c":86,"h":86.03,"l":84.35,"n":221,"o":85,"t":"2024-12-23T05:00:00Z","v":16147,"vw":85.520114},{"c":87.99,"h":87.99,"l":86.06,"n":206,"o":86.06,"t":"2024-12-24T05:00:00Z","v":8429,"vw":87.218272},{"c":88.25,"h":88.39,"l":87.33,"n":188,"o":87.39,"t":"2024-12-26T05:00:00Z","v":12178,"vw":87.841575},{"c":87.05,"h":88.5773,"l":86.3,"n":292,"o":87.23,"t":"2024-12-27T05:00:00Z","v":15115,"vw":87.000561},{"c":85.24,"h":86.02,"l":83.9,"n":315,"o":85.36,"t":"2024-12-30T05:00:00Z","v":19422,"vw":85.182481},{"c":85.46,"h":86.2568,"l":85,"n":369,"o":85.58,"t":"2024-12-31T05:00:00Z","v":39302,"vw":85.449584},{"c":84.94,"h":86.87,"l":84.1901,"n":502,"o":86.75,"t":"2025-01-02T05:00:00Z","v":29968,"vw":85.517283},{"c":86.25,"h":86.34,"l":84.88,"n":194,"o":85.73,"t":"2025-01-03T05:00:00Z","v":9733,"vw":85.864007},{"c":85.71,"h":87.8,"l":85.63,"n":194,"o":87.333,"t":"2025-01-06T05:00:00Z","v":16746,"vw":86.589928},{"c":85.48,"h":86.7903,"l":84.9201,"n":193,"o":86.46,"t":"2025-01-07T05:00:00Z","v":15667,"vw":85.808605},{"c":85.82,"h":85.96,"l":84.47,"n":250,"o":85.58,"t":"2025-01-08T05:00:00Z","v":17728,"vw":85.428806},{"c":81.82,"h":84.2,"l":81.37,"n":530,"o":84.04,"t":"2025-01-10T05:00:00Z","v":30435,"vw":82.254817},{"c":82.82,"h":82.85,"l":80.78,"n":393,"o":80.78,"t":"2025-01-13T05:00:00Z","v":22606,"vw":82.03673},{"c":85.02,"h":85.02,"l":83.42,"n":236,"o":83.72,"t":"2025-01-14T05:00:00Z","v":9830,"vw":84.096429},{"c":89.4408,"h":89.7141,"l":88,"n":469,"o":88.72,"t":"2025-01-15T05:00:00Z","v":34313,"vw":88.83706},{"c":90.36,"h":90.4186,"l":89.45,"n":316,"o":89.5,"t":"2025-01-16T05:00:00Z","v":16168,"vw":89.931625},{"c":91.82,"h":92.145,"l":90.1687,"n":375,"o":90.3,"t":"2025-01-17T05:00:00Z","v":33424,"vw":91.415647},{"c":93.4,"h":93.6388,"l":92.45,"n":492,"o":92.87,"t":"2025-01-21T05:00:00Z","v":31739,"vw":93.16776},{"c":92.49,"h":93.42,"l":92.072,"n":355,"o":93.42,"t":"2025-01-22T05:00:00Z","v":24815,"vw":92.731883},{"c":93.5291,"h":93.78,"l":92.996,"n":252,"o":93.1205,"t":"2025-01-23T05:00:00Z","v":13454,"vw":93.419783},{"c":93.88,"h":94.2113,"l":93.09,"n":226,"o":93.09,"t":"2025-01-24T05:00:00Z","v":12830,"vw":93.90142},{"c":96.23,"h":96.24,"l":93.16,"n":403,"o":93.16,"t":"2025-01-27T05:00:00Z","v":35352,"vw":95.272487},{"c":95.86,"h":96.63,"l":95.5149,"n":270,"o":95.79,"t":"2025-01-28T05:00:00Z","v":12187,"vw":95.909799},{"c":95.54,"h":97.21,"l":95.09,"n":385,"o":95.11,"t":"2025-01-29T05:00:00Z","v":13659,"vw":96.437022},{"c":97.32,"h":98.4399,"l":96.465,"n":441,"o":97.42,"t":"2025-01-30T05:00:00Z","v":19513,"vw":97.663779},{"c":96.38,"h":97.84,"l":96.12,"n":367,"o":97.81,"t":"2025-01-31T05:00:00Z","v":29177,"vw":97.105441},{"c":95.38,"h":95.93,"l":92.68,"n":679,"o":93.48,"t":"2025-02-03T05:00:00Z","v":40214,"vw":94.782634},{"c":94.99,"h":95.6699,"l":94.84,"n":169,"o":95.47,"t":"2025-02-04T05:00:00Z","v":11288,"vw":95.33059},{"c":96.98,"h":96.99,"l":95.02,"n":278,"o":95.63,"t":"2025-02-05T05:00:00Z","v":15970,"vw":96.0171},{"c":98.55,"h":98.55,"l":97.69,"n":364,"o":97.79,"t":"2025-02-06T05:00:00Z","v":17166,"vw":98.093665},{"c":97.29,"h":99,"l":97.29,"n":315,"o":98.85,"t":"2025-02-07T05:00:00Z","v":15208,"vw":98.203682},{"c":95.88,"h":97.92,"l":95.33,"n":274,"o":97.92,"t":"2025-02-10T05:00:00Z","v":32223,"vw":96.032448},{"c":96.32,"h":96.53,"l":94.55,"n":313,"o":95.3,"t":"2025-02-11T05:00:00Z","v":16920,"vw":95.910829},{"c":95.45,"h":95.575,"l":94.0188,"n":194,"o":94.49,"t":"2025-02-12T05:00:00Z","v":8120,"vw":95.01781},{"c":96.84,"h":96.98,"l":95.47,"n":186,"o":95.5,"t":"2025-02-13T05:00:00Z","v":9716,"vw":96.268427},{"c":97.09,"h":97.9284,"l":96.71,"n":205,"o":96.71,"t":"2025-02-14T05:00:00Z","v":13654,"vw":97.576423},{"c":98.72,"h":98.72,"l":96.9601,"n":342,"o":97.24,"t":"2025-02-18T05:00:00Z","v":29049,"vw":97.573652},{"c":98.54,"h":98.68,"l":97.68,"n":214,"o":98.24,"t":"2025-02-19T05:00:00Z","v":5795,"vw":98.332243},{"c":95.44,"h":98.26,"l":94.42,"n":347,"o":98.26,"t":"2025-02-20T05:00:00Z","v":23706,"vw":95.063472},{"c":93.28,"h":95.6899,"l":92.91,"n":571,"o":95.645,"t":"2025-02-21T05:00:00Z","v":32743,"vw":93.801739},{"c":94.0422,"h":95.27,"l":93.12,"n":372,"o":94.05,"t":"2025-02-24T05:00:00Z","v":36672,"vw":94.265661},{"c":93.73,"h":95.17,"l":91.5201,"n":292,"o":94.5,"t":"2025-02-25T05:00:00Z","v":16020,"vw":93.012241},{"c":93.44,"h":95.09,"l":93.1613,"n":234,"o":94.75,"t":"2025-02-26T05:00:00Z","v":16860,"vw":93.926954},{"c":94.52,"h":96.47,"l":94.1,"n":338,"o":95,"t":"2025-02-27T05:00:00Z","v":19829,"vw":95.498088},{"c":98.26,"h":98.5,"l":94.78,"n":367,"o":95.27,"t":"2025-02-28T05:00:00Z","v":19317,"vw":96.03067},{"c":96.4071,"h":99.919,"l":95.3715,"n":636,"o":98.96,"t":"2025-03-03T05:00:00Z","v":50710,"vw":98.513222},{"c":89.74,"h":95.32,"l":88.72,"n":704,"o":95.32,"t":"2025-03-04T05:00:00Z","v":54081,"vw":90.699773},{"c":90.69,"h":91.59,"l":88.5937,"n":342,"o":89.69,"t":"2025-03-05T05:00:00Z","v":21811,"vw":90.457115},{"c":87.95,"h":89.4412,"l":86.96,"n":296,"o":88.36,"t":"2025-03-06T05:00:00Z","v":18291,"vw":87.730482},{"c":86.93,"h":87.3373,"l":83.8,"n":537,"o":86.57,"t":"2025-03-07T05:00:00Z","v":40866,"vw":85.517385},{"c":82.87,"h":84.88,"l":81,"n":761,"o":84.11,"t":"2025-03-10T04:00:00Z","v":56078,"vw":83.273252},{"c":81.41,"h":83,"l":80.43,"n":505,"o":82.75,"t":"2025-03-11T04:00:00Z","v":32785,"vw":81.689026},{"c":81.72,"h":83.14,"l":80.26,"n":300,"o":83.14,"t":"2025-03-12T04:00:00Z","v":20020,"vw":82.120219},{"c":80.83,"h":82.7859,"l":80.5252,"n":216,"o":81.98,"t":"2025-03-13T04:00:00Z","v":12428,"vw":81.342383},{"c":84.49,"h":84.62,"l":82.16,"n":346,"o":82.39,"t":"2025-03-14T04:00:00Z","v":24080,"vw":84.025828},{"c":86.7374,"h":87.18,"l":83.8,"n":318,"o":83.8,"t":"2025-03-17T04:00:00Z","v":18416,"vw":85.943262},{"c":86.39,"h":86.89,"l":85.67,"n":252,"o":86.74,"t":"2025-03-18T04:00:00Z","v":16535,"vw":86.359271},{"c":88.06,"h":88.93,"l":87.01,"n":200,"o":87.01,"t":"2025-03-19T04:00:00Z","v":8349,"vw":87.83978},{"c":88.33,"h":89.4741,"l":88.17,"n":158,"o":88.17,"t":"2025-03-20T04:00:00Z","v":5077,"vw":88.50091},{"c":87.63,"h":88.28,"l":86.901,"n":233,"o":87.15,"t":"2025-03-21T04:00:00Z","v":9685,"vw":87.506927},{"c":90.73,"h":91.03,"l":89.32,"n":341,"o":89.32,"t":"2025-03-24T04:00:00Z","v":12587,"vw":90.506382},{"c":91.7897,"h":92,"l":91.19,"n":193,"o":91.26,"t":"2025-03-25T04:00:00Z","v":7416,"vw":91.477097},{"c":90.94,"h":93.0486,"l":90.6,"n":233,"o":91.59,"t":"2025-03-26T04:00:00Z","v":12602,"vw":91.366843},{"c":90.54,"h":91.36,"l":89.3943,"n":201,"o":90.5,"t":"2025-03-27T04:00:00Z","v":10688,"vw":90.77212},{"c":86.9325,"h":90.25,"l":86.5,"n":252,"o":90.25,"t":"2025-03-28T04:00:00Z","v":14710,"vw":87.514036},{"c":89.16,"h":89.9092,"l":85.0551,"n":606,"o":85.61,"t":"2025-03-31T04:00:00Z","v":23217,"vw":87.763952},{"c":88.75,"h":89.37,"l":87.0202,"n":287,"o":88.79,"t":"2025-04-01T04:00:00Z","v":21636,"vw":87.864273},{"c":90.6031,"h":90.89,"l":88.8708,"n":255,"o":88.8708,"t":"2025-04-02T04:00:00Z","v":12417,"vw":90.023617},{"c":81.41,"h":84.77,"l":81.27,"n":717,"o":82.9,"t":"2025-04-03T04:00:00Z","v":48076,"vw":82.982446},{"c":69.47,"h":76.74,"l":69.15,"n":1275,"o":76.07,"t":"2025-04-04T04:00:00Z","v":120079,"vw":72.507802},{"c":69.06,"h":73.479,"l":63.0904,"n":897,"o":64.82,"t":"2025-04-07T04:00:00Z","v":90715,"vw":67.828982},{"c":68.55,"h":75.529,"l":67,"n":540,"o":73.74,"t":"2025-04-08T04:00:00Z","v":39341,"vw":72.198673},{"c":78.76,"h":80.0826,"l":66,"n":836,"o":66.68,"t":"2025-04-09T04:00:00Z","v":59894,"vw":75.679413},{"c":74.32,"h":76.47,"l":70.88,"n":595,"o":76.47,"t":"2025-04-10T04:00:00Z","v":75101,"vw":73.537252},{"c":76.9,"h":77.27,"l":73.0601,"n":288,"o":75.175,"t":"2025-04-11T04:00:00Z","v":12761,"vw":75.313008},{"c":78.38,"h":79.65,"l":77.6301,"n":361,"o":79.36,"t":"2025-04-14T04:00:00Z","v":23136,"vw":78.782283},{"c":78.8474,"h":80.7364,"l":78.8474,"n":262,"o":79.26,"t":"2025-04-15T04:00:00Z","v":7890,"vw":79.791532},{"c":76.4145,"h":78.54,"l":75.1771,"n":234,"o":78.39,"t":"2025-04-16T04:00:00Z","v":9960,"vw":76.650117},{"c":76.742,"h":78.22,"l":76.09,"n":250,"o":76.68,"t":"2025-04-17T04:00:00Z","v":11599,"vw":77.549171},{"c":73.38,"h":76,"l":71.87,"n":389,"o":76,"t":"2025-04-21T04:00:00Z","v":27546,"vw":72.912065},{"c":78.203,"h":78.37,"l":75.14,"n":389,"o":75.59,"t":"2025-04-22T04:00:00Z","v":35260,"vw":77.648511},{"c":79.91,"h":82.915,"l":79.79,"n":500,"o":81.08,"t":"2025-04-23T04:00:00Z","v":25835,"vw":81.320064},{"c":81.81,"h":81.9118,"l":79.525,"n":276,"o":79.68,"t":"2025-04-24T04:00:00Z","v":10128,"vw":81.066199},{"c":81.0541,"h":81.27,"l":80.72,"n":338,"o":80.72,"t":"2025-04-25T04:00:00Z","v":31636,"vw":81.026453},{"c":81.7742,"h":82.16,"l":80.36,"n":238,"o":81.66,"t":"2025-04-28T04:00:00Z","v":7773,"vw":81.344936},{"c":83.15,"h":83.22,"l":81.14,"n":221,"o":81.5,"t":"2025-04-29T04:00:00Z","v":14140,"vw":82.31817},{"c":83.485,"h":83.6901,"l":79.5279,"n":516,"o":80.51,"t":"2025-04-30T04:00:00Z","v":44665,"vw":81.955959},{"c":83.16,"h":84.32,"l":82.39,"n":358,"o":83.56,"t":"2025-05-01T04:00:00Z","v":27048,"vw":83.482725},{"c":86.83,"h":87.31,"l":85.65,"n":407,"o":85.67,"t":"2025-05-02T04:00:00Z","v":14166,"vw":86.475219},{"c":85.75,"h":86.9307,"l":84.6101,"n":246,"o":85.17,"t":"2025-05-05T04:00:00Z","v":12058,"vw":86.156603},{"c":84.76,"h":85.79,"l":84.09,"n":300,"o":84.09,"t":"2025-05-06T04:00:00Z","v":5878,"vw":84.868348},{"c":85.75,"h":86.43,"l":84.97,"n":256,"o":84.97,"t":"2025-05-07T04:00:00Z","v":12924,"vw":86.207619},{"c":87.0345,"h":88.6617,"l":86.78,"n":253,"o":87,"t":"2025-05-08T04:00:00Z","v":7976,"vw":87.697063},{"c":86.94,"h":87.66,"l":86.5014,"n":224,"o":87.66,"t":"2025-05-09T04:00:00Z","v":7597,"vw":86.987415},{"c":90.46,"h":90.5,"l":89.51,"n":411,"o":90.2,"t":"2025-05-12T04:00:00Z","v":16574,"vw":90.023148},{"c":91.29,"h":92.02,"l":90.75,"n":416,"o":90.75,"t":"2025-05-13T04:00:00Z","v":52111,"vw":91.746931},{"c":90.74,"h":91.89,"l":90.3731,"n":339,"o":91.6,"t":"2025-05-14T04:00:00Z","v":20853,"vw":91.169181},{"c":92.03,"h":92.2,"l":90.92,"n":262,"o":91.0218,"t":"2025-05-15T04:00:00Z","v":20273,"vw":91.723162},{"c":93.16,"h":93.26,"l":91.51,"n":347,"o":91.51,"t":"2025-05-16T04:00:00Z","v":16591,"vw":92.64303},{"c":93.07,"h":93.56,"l":91.8148,"n":299,"o":92.09,"t":"2025-05-19T04:00:00Z","v":10761,"vw":92.897657},{"c":91.97,"h":92.4665,"l":91.46,"n":279,"o":92.06,"t":"2025-05-20T04:00:00Z","v":29136,"vw":92.053453},{"c":88.26,"h":91.2549,"l":88.23,"n":267,"o":90.55,"t":"2025-05-21T04:00:00Z","v":13085,"vw":89.354631},{"c":87.99,"h":88.9801,"l":87.34,"n":307,"o":87.78,"t":"2025-05-22T04:00:00Z","v":14211,"vw":87.892596},{"c":87.43,"h":88.0299,"l":85.43,"n":288,"o":85.43,"t":"2025-05-23T04:00:00Z","v":10299,"vw":87.414234},{"c":90.49,"h":90.49,"l":89.49,"n":231,"o":89.49,"t":"2025-05-27T04:00:00Z","v":7486,"vw":90.1388},{"c":89.16,"h":90.64,"l":88.97,"n":241,"o":90.28,"t":"2025-05-28T04:00:00Z","v":8768,"vw":89.701032},{"c":89.94,"h":89.94,"l":88.55,"n":377,"o":89.42,"t":"2025-05-29T04:00:00Z","v":9142,"vw":89.471036},{"c":90.26,"h":90.65,"l":88.85,"n":244,"o":89.46,"t":"2025-05-30T04:00:00Z","v":22040,"vw":89.878543},{"c":90.5,"h":90.5,"l":88.14,"n":469,"o":88.79,"t":"2025-06-02T04:00:00Z","v":25868,"vw":89.465223},{"c":90.88,"h":90.93,"l":89.47,"n":208,"o":89.88,"t":"2025-06-03T04:00:00Z","v":6056,"vw":90.513485},{"c":89.8,"h":91.105,"l":89.8,"n":329,"o":90.94,"t":"2025-06-04T04:00:00Z","v":32427,"vw":90.162189},{"c":89.1979,"h":89.89,"l":88.86,"n":198,"o":88.86,"t":"2025-06-05T04:00:00Z","v":4878,"vw":89.444427},{"c":91.53,"h":91.53,"l":90.8164,"n":183,"o":91.05,"t":"2025-06-06T04:00:00Z","v":5851,"vw":91.256493},{"c":90.49,"h":91.1,"l":89.54,"n":193,"o":90.98,"t":"2025-06-09T04:00:00Z","v":12829,"vw":90.230774},{"c":90.5877,"h":90.5877,"l":90.14,"n":139,"o":90.39,"t":"2025-06-10T04:00:00Z","v":4405,"vw":90.400968},{"c":90.31,"h":91.5,"l":89.86,"n":186,"o":90.44,"t":"2025-06-11T04:00:00Z","v":8770,"vw":90.682679},{"c":90.2644,"h":90.2644,"l":89,"n":142,"o":89,"t":"2025-06-12T04:00:00Z","v":7114,"vw":89.958059},{"c":86.4999,"h":88.21,"l":86.28,"n":300,"o":87.79,"t":"2025-06-13T04:00:00Z","v":12707,"vw":87.323372},{"c":88.63,"h":89.82,"l":87.68,"n":213,"o":87.68,"t":"2025-06-16T04:00:00Z","v":16233,"vw":88.846294},{"c":87.61,"h":88.23,"l":87.19,"n":258,"o":88.01,"t":"2025-06-17T04:00:00Z","v":16567,"vw":87.755756},{"c":87.59,"h":89.34,"l":87.43,"n":132,"o":87.93,"t":"2025-06-18T04:00:00Z","v":7266,"vw":88.242843},{"c":87.82,"h":88.44,"l":87.64,"n":165,"o":87.9,"t":"2025-06-20T04:00:00Z","v":6750,"vw":87.948619},{"c":90.13,"h":90.13,"l":87.02,"n":186,"o":87.88,"t":"2025-06-23T04:00:00Z","v":15568,"vw":88.616474},{"c":92.9181,"h":93.41,"l":91.88,"n":303,"o":92,"t":"2025-06-24T04:00:00Z","v":18807,"vw":92.468719},{"c":91.9525,"h":92.56,"l":91.74,"n":85,"o":92.56,"t":"2025-06-25T04:00:00Z","v":3518,"vw":92.17678},{"c":93.4543,"h":93.46,"l":91.92,"n":260,"o":91.92,"t":"2025-06-26T04:00:00Z","v":10713,"vw":92.865646},{"c":93.8445,"h":94.86,"l":93.1259,"n":226,"o":93.32,"t":"2025-06-27T04:00:00Z","v":13563,"vw":93.992166},{"c":95.55,"h":95.58,"l":94.54,"n":523,"o":94.54,"t":"2025-06-30T04:00:00Z","v":49653,"vw":95.286457},{"c":96.54,"h":96.8,"l":95.165,"n":286,"o":95.33,"t":"2025-07-01T04:00:00Z","v":21307,"vw":95.708239},{"c":96.19,"h":96.99,"l":95.38,"n":222,"o":96.99,"t":"2025-07-02T04:00:00Z","v":7757,"vw":95.804897},{"c":98.41,"h":98.5,"l":97,"n":253,"o":97,"t":"2025-07-03T04:00:00Z","v":39696,"vw":98.271858},{"c":96.55,"h":98.32,"l":95.8216,"n":284,"o":98.23,"t":"2025-07-07T04:00:00Z","v":21267,"vw":96.748078},{"c":94.6526,"h":95.96,"l":94.59,"n":224,"o":95.77,"t":"2025-07-08T04:00:00Z","v":12300,"vw":95.045645},{"c":95.2204,"h":95.3,"l":94.4739,"n":139,"o":95.3,"t":"2025-07-09T04:00:00Z","v":7559,"vw":95.009321},{"c":96.4178,"h":96.4178,"l":95.1,"n":143,"o":95.1,"t":"2025-07-10T04:00:00Z","v":6982,"vw":96.227777},{"c":94.32,"h":95.115,"l":94.17,"n":208,"o":95,"t":"2025-07-11T04:00:00Z","v":15861,"vw":94.413992},{"c":95.69,"h":95.7792,"l":93.9,"n":298,"o":94.18,"t":"2025-07-14T04:00:00Z","v":15082,"vw":95.498388},{"c":92.51,"h":95.24,"l":92.51,"n":266,"o":95.24,"t":"2025-07-15T04:00:00Z","v":8459,"vw":93.317132},{"c":93.84,"h":93.87,"l":91.28,"n":251,"o":93.365,"t":"2025-07-16T04:00:00Z","v":21788,"vw":92.947683},{"c":95.52,"h":95.87,"l":93.2,"n":180,"o":93.2,"t":"2025-07-17T04:00:00Z","v":10889,"vw":94.638444},{"c":95.52,"h":95.892,"l":95.27,"n":154,"o":95.4,"t":"2025-07-18T04:00:00Z","v":7793,"vw":95.637665},{"c":94.99,"h":97,"l":94.99,"n":175,"o":95.745,"t":"2025-07-21T04:00:00Z","v":6259,"vw":96.082977},{"c":96.151,"h":96.2399,"l":95.3665,"n":112,"o":95.605,"t":"2025-07-22T04:00:00Z","v":5732,"vw":95.750684},{"c":97.3662,"h":97.49,"l":96.1,"n":138,"o":96.105,"t":"2025-07-23T04:00:00Z","v":5874,"vw":96.64874},{"c":97.47,"h":98.79,"l":97.47,"n":294,"o":97.69,"t":"2025-07-24T04:00:00Z","v":9917,"vw":98.243322},{"c":98.6,"h":98.88,"l":97.278,"n":154,"o":97.53,"t":"2025-07-25T04:00:00Z","v":5938,"vw":98.340734},{"c":97.3,"h":98.6115,"l":96.97,"n":209,"o":98.2,"t":"2025-07-28T04:00:00Z","v":14462,"vw":97.640477},{"c":96.2201,"h":98.1199,"l":96.19,"n":389,"o":98.03,"t":"2025-07-29T04:00:00Z","v":20130,"vw":97.327195},{"c":95.85,"h":96.7701,"l":95.05,"n":168,"o":96.3301,"t":"2025-07-30T04:00:00Z","v":11716,"vw":95.803393},{"c":94.58,"h":96.62,"l":94.42,"n":222,"o":95.29,"t":"2025-07-31T04:00:00Z","v":19306,"vw":95.931193},{"c":91.3,"h":92.88,"l":90.08,"n":393,"o":92.88,"t":"2025-08-01T04:00:00Z","v":21281,"vw":91.054444},{"c":92.87,"h":92.87,"l":91.79,"n":117,"o":91.79,"t":"2025-08-04T04:00:00Z","v":10214,"vw":92.432692},{"c":92.14,"h":92.9201,"l":91.01,"n":123,"o":92.9201,"t":"2025-08-05T04:00:00Z","v":11006,"vw":91.902922},{"c":93,"h":93.2,"l":92.36,"n":105,"o":92.36,"t":"2025-08-06T04:00:00Z","v":12302,"vw":92.902057},{"c":91.13,"h":93.76,"l":90.55,"n":389,"o":93.76,"t":"2025-08-07T04:00:00Z","v":17469,"vw":92.106303},{"c":92.6058,"h":92.9174,"l":91.935,"n":149,"o":91.95,"t":"2025-08-08T04:00:00Z","v":11754,"vw":92.52222},{"c":92.398,"h":92.98,"l":92.27,"n":139,"o":92.98,"t":"2025-08-11T04:00:00Z","v":5886,"vw":92.483365},{"c":94.7175,"h":95,"l":93.03,"n":151,"o":93.03,"t":"2025-08-12T04:00:00Z","v":5973,"vw":94.587056},{"c":95.8,"h":96.29,"l":95.25,"n":162,"o":95.57,"t":"2025-08-13T04:00:00Z","v":11666,"vw":95.767852},{"c":96.75,"h":96.86,"l":94.87,"n":165,"o":94.87,"t":"2025-08-14T04:00:00Z","v":8230,"vw":95.998614},{"c":94.59,"h":97.18,"l":94.59,"n":233,"o":96.82,"t":"2025-08-15T04:00:00Z","v":36859,"vw":96.294797},{"c":94.79,"h":94.96,"l":94.2072,"n":204,"o":94.49,"t":"2025-08-18T04:00:00Z","v":7677,"vw":94.63138},{"c":95.0234,"h":95.86,"l":94.7301,"n":152,"o":94.76,"t":"2025-08-19T04:00:00Z","v":5619,"vw":95.173627},{"c":96.1676,"h":96.1676,"l":95.0278,"n":180,"o":95.03,"t":"2025-08-20T04:00:00Z","v":4915,"vw":95.260382},{"c":95.4767,"h":95.5599,"l":95,"n":150,"o":95.46,"t":"2025-08-21T04:00:00Z","v":5386,"vw":95.471289},{"c":98.62,"h":98.999,"l":97.18,"n":305,"o":97.18,"t":"2025-08-22T04:00:00Z","v":17848,"vw":98.362964},{"c":97.5347,"h":98.4301,"l":97.477,"n":157,"o":97.98,"t":"2025-08-25T04:00:00Z","v":9450,"vw":97.707327},{"c":98.84,"h":98.84,"l":97.0699,"n":90,"o":97.0699,"t":"2025-08-26T04:00:00Z","v":3075,"vw":97.826467},{"c":99.4878,"h":99.88,"l":98.44,"n":235,"o":98.44,"t":"2025-08-27T04:00:00Z","v":17684,"vw":99.542481},{"c":99.6417,"h":99.88,"l":99.07,"n":226,"o":99.88,"t":"2025-08-28T04:00:00Z","v":16856,"vw":99.54409},{"c":99.9,"h":100.49,"l":99.3024,"n":243,"o":99.88,"t":"2025-08-29T04:00:00Z","v":23110,"vw":100.010402},{"c":98.43,"h":98.59,"l":97.03,"n":304,"o":98.59,"t":"2025-09-02T04:00:00Z","v":11028,"vw":97.823165},{"c":98.04,"h":98.4,"l":96.93,"n":162,"o":98.26,"t":"2025-09-03T04:00:00Z","v":6875,"vw":97.876656},{"c":100.19,"h":100.19,"l":98.93,"n":230,"o":98.99,"t":"2025-09-04T04:00:00Z","v":8658,"vw":99.673702},{"c":96.46,"h":100.3999,"l":95.85,"n":204,"o":100.2797,"t":"2025-09-05T04:00:00Z","v":8982,"vw":96.994504},{"c":96.681,"h":96.681,"l":95.8701,"n":256,"o":96.53,"t":"2025-09-08T04:00:00Z","v":12485,"vw":96.306658},{"c":97.5098,"h":98.14,"l":96.7,"n":126,"o":96.7,"t":"2025-09-09T04:00:00Z","v":3020,"vw":97.311364},{"c":96.8791,"h":97.49,"l":95.9621,"n":178,"o":97.15,"t":"2025-09-10T04:00:00Z","v":8814,"vw":96.681654},{"c":99.9397,"h":100,"l":96.62,"n":297,"o":96.62,"t":"2025-09-11T04:00:00Z","v":13943,"vw":99.377741},{"c":99.1058,"h":99.94,"l":98.7804,"n":207,"o":99.86,"t":"2025-09-12T04:00:00Z","v":11728,"vw":99.536902},{"c":98.5201,"h":100,"l":98.32,"n":199,"o":100,"t":"2025-09-15T04:00:00Z","v":6800,"vw":98.792213},{"c":98.1935,"h":98.1935,"l":97.0104,"n":185,"o":98.11,"t":"2025-09-16T04:00:00Z","v":11478,"vw":97.769327},{"c":100.1021,"h":100.785,"l":98.7,"n":253,"o":99.36,"t":"2025-09-17T04:00:00Z","v":11286,"vw":99.787649},{"c":100.0837,"h":101.4399,"l":99.9944,"n":209,"o":100.39,"t":"2025-09-18T04:00:00Z","v":11980,"vw":100.625506},{"c":100.36,"h":100.905,"l":99.48,"n":201,"o":99.48,"t":"2025-09-19T04:00:00Z","v":14823,"vw":100.131689},{"c":100.338,"h":100.338,"l":99,"n":208,"o":99,"t":"2025-09-22T04:00:00Z","v":6854,"vw":100.054184},{"c":99.23,"h":102,"l":98.905,"n":148,"o":101.8228,"t":"2025-09-23T04:00:00Z","v":6836,"vw":100.13419},{"c":98.4003,"h":99.2261,"l":98.1179,"n":113,"o":98.95,"t":"2025-09-24T04:00:00Z","v":4451,"vw":98.554687},{"c":97.8797,"h":98.15,"l":97.11,"n":140,"o":97.73,"t":"2025-09-25T04:00:00Z","v":9117,"vw":97.823696},{"c":99.2317,"h":100.05,"l":98.39,"n":108,"o":98.39,"t":"2025-09-26T04:00:00Z","v":4193,"vw":98.849211},{"c":100.05,"h":100.05,"l":99.1223,"n":241,"o":99.69,"t":"2025-09-29T04:00:00Z","v":8331,"vw":99.408029},{"c":99.25,"h":100.3428,"l":97.71,"n":193,"o":100.08,"t":"2025-09-30T04:00:00Z","v":12478,"vw":99.053862},{"c":97.5466,"h":98.46,"l":97.5252,"n":148,"o":98.46,"t":"2025-10-01T04:00:00Z","v":8517,"vw":97.904341},{"c":97.23,"h":97.5,"l":96.4,"n":215,"o":97.15,"t":"2025-10-02T04:00:00Z","v":13966,"vw":97.089516},{"c":98.58,"h":99.42,"l":97.66,"n":143,"o":97.86,"t":"2025-10-03T04:00:00Z","v":9092,"vw":98.679788},{"c":98.46,"h":99.2,"l":97.27,"n":169,"o":99.2,"t":"2025-10-06T04:00:00Z","v":10002,"vw":98.749877},{"c":98.67,"h":99.6365,"l":98.4601,"n":131,"o":99.15,"t":"2025-10-07T04:00:00Z","v":4549,"vw":98.68806},{"c":97.7699,"h":99.29,"l":97.17,"n":317,"o":99.29,"t":"2025-10-08T04:00:00Z","v":25389,"vw":97.940782},{"c":96.93,"h":98.6688,"l":96.5201,"n":214,"o":97.83,"t":"2025-10-09T04:00:00Z","v":10250,"vw":97.317873},{"c":92.75,"h":98.01,"l":92.75,"n":451,"o":97.7,"t":"2025-10-10T04:00:00Z","v":29103,"vw":94.716169},{"c":94.69,"h":95.055,"l":93.5,"n":275,"o":94.41,"t":"2025-10-13T04:00:00Z","v":22395,"vw":94.549082},{"c":96.72,"h":97.9,"l":93.13,"n":290,"o":93.27,"t":"2025-10-14T04:00:00Z","v":36181,"vw":95.331534},{"c":96.567,"h":98.19,"l":95.62,"n":414,"o":97.85,"t":"2025-10-15T04:00:00Z","v":37923,"vw":97.726121},{"c":91.1721,"h":95.9,"l":90.47,"n":363,"o":95.9,"t":"2025-10-16T04:00:00Z","v":25308,"vw":92.576781},{"c":92.7524,"h":93.0815,"l":91.28,"n":242,"o":91.88,"t":"2025-10-17T04:00:00Z","v":14425,"vw":92.079719},{"c":94.839,"h":95,"l":93.19,"n":166,"o":93.19,"t":"2025-10-20T04:00:00Z","v":11467,"vw":93.915113},{"c":94.7311,"h":95.605,"l":94.6,"n":109,"o":94.6,"t":"2025-10-21T04:00:00Z","v":3655,"vw":95.247741},{"c":93.398,"h":94.0948,"l":92.39,"n":154,"o":94.015,"t":"2025-10-22T04:00:00Z","v":6774,"vw":93.616719},{"c":93.8609,"h":94.2,"l":93.2162,"n":112,"o":93.67,"t":"2025-10-23T04:00:00Z","v":4901,"vw":93.697994},{"c":95.8934,"h":96.09,"l":95.5,"n":162,"o":95.5,"t":"2025-10-24T04:00:00Z","v":4031,"vw":95.832185},{"c":96.48,"h":96.66,"l":96.175,"n":173,"o":96.59,"t":"2025-10-27T04:00:00Z","v":5160,"vw":96.404653},{"c":95.28,"h":96.53,"l":95.26,"n":281,"o":96.15,"t":"2025-10-28T04:00:00Z","v":38020,"vw":95.977042},{"c":92.03,"h":93.6,"l":91.382,"n":292,"o":93.4,"t":"2025-10-29T04:00:00Z","v":18428,"vw":92.841247},{"c":92.58,"h":94.22,"l":91.78,"n":232,"o":91.78,"t":"2025-10-30T04:00:00Z","v":11527,"vw":93.547142},{"c":92.89,"h":93.31,"l":91.67,"n":138,"o":91.67,"t":"2025-10-31T04:00:00Z","v":16739,"vw":92.650986},{"c":92.13,"h":92.98,"l":90.51,"n":313,"o":92.98,"t":"2025-11-03T05:00:00Z","v":61805,"vw":92.145051},{"c":93.07,"h":93.36,"l":92.59,"n":213,"o":92.7,"t":"2025-11-04T05:00:00Z","v":15844,"vw":93.03657},{"c":93.8772,"h":94.33,"l":92.7027,"n":194,"o":92.98,"t":"2025-11-05T05:00:00Z","v":8639,"vw":94.151317},{"c":93.1673,"h":93.54,"l":92.39,"n":157,"o":93,"t":"2025-11-06T05:00:00Z","v":7394,"vw":92.838822},{"c":94.43,"h":94.43,"l":91.9286,"n":218,"o":92.64,"t":"2025-11-07T05:00:00Z","v":8669,"vw":92.899075},{"c":94.9822,"h":95.3789,"l":94.03,"n":167,"o":95.22,"t":"2025-11-10T05:00:00Z","v":8807,"vw":94.85685},{"c":95.7555,"h":95.9323,"l":94.9171,"n":115,"o":94.9171,"t":"2025-11-11T05:00:00Z","v":2331,"vw":95.417362},{"c":97.6833,"h":98.22,"l":97.25,"n":245,"o":97.25,"t":"2025-11-12T05:00:00Z","v":15943,"vw":97.747728},{"c":94.82,"h":97.57,"l":94.6861,"n":194,"o":97.57,"t":"2025-11-13T05:00:00Z","v":11934,"vw":95.559185},{"c":93.09,"h":94.34,"l":92.45,"n":146,"o":94.34,"t":"2025-11-14T05:00:00Z","v":6377,"vw":93.074619},{"c":89.43,"h":92.7865,"l":88.85,"n":292,"o":92.71,"t":"2025-11-17T05:00:00Z","v":19006,"vw":90.859869},{"c":89.2435,"h":90.313,"l":88.38,"n":184,"o":89.07,"t":"2025-11-18T05:00:00Z","v":10040,"vw":89.024973},{"c":89.9237,"h":89.9237,"l":88.61,"n":129,"o":89.46,"t":"2025-11-19T05:00:00Z","v":4907,"vw":89.161001},{"c":88.2236,"h":91.952,"l":88.2236,"n":199,"o":91,"t":"2025-11-20T05:00:00Z","v":13293,"vw":89.321495},{"c":90.164,"h":90.79,"l":88.5012,"n":130,"o":88.5186,"t":"2025-11-21T05:00:00Z","v":4597,"vw":89.874649},{"c":90.9565,"h":90.9565,"l":90.51,"n":108,"o":90.51,"t":"2025-11-24T05:00:00Z","v":2770,"vw":90.766459},{"c":93.16,"h":93.58,"l":91.05,"n":159,"o":91.05,"t":"2025-11-25T05:00:00Z","v":14640,"vw":92.46454},{"c":94.7789,"h":95.208,"l":93.48,"n":169,"o":93.48,"t":"2025-11-26T05:00:00Z","v":14414,"vw":94.842701},{"c":95.8558,"h":96.5927,"l":94.78,"n":121,"o":94.78,"t":"2025-11-28T05:00:00Z","v":6414,"vw":96.128975},{"c":94.32,"h":95.426,"l":94.32,"n":169,"o":95.1,"t":"2025-12-01T05:00:00Z","v":5356,"vw":94.712607},{"c":94.185,"h":94.905,"l":93.845,"n":104,"o":93.845,"t":"2025-12-02T05:00:00Z","v":2715,"vw":94.533319},{"c":96.6218,"h":96.677,"l":95.24,"n":116,"o":95.52,"t":"2025-12-03T05:00:00Z","v":6877,"vw":96.062571},{"c":96.8637,"h":97.77,"l":96.6515,"n":161,"o":97,"t":"2025-12-04T05:00:00Z","v":5895,"vw":97.200259},{"c":97.14,"h":97.74,"l":96.35,"n":128,"o":96.35,"t":"2025-12-05T05:00:00Z","v":4660,"vw":97.141686},{"c":96.21,"h":96.93,"l":95.878,"n":187,"o":96.6,"t":"2025-12-08T05:00:00Z","v":6602,"vw":96.392177},{"c":95.64,"h":97.66,"l":95.547,"n":128,"o":96.8,"t":"2025-12-09T05:00:00Z","v":4002,"vw":96.183107},{"c":97.69,"h":98.28,"l":96.46,"n":174,"o":96.46,"t":"2025-12-10T05:00:00Z","v":9354,"vw":97.577852},{"c":101.203,"h":101.6,"l":98.4,"n":479,"o":98.4,"t":"2025-12-11T05:00:00Z","v":56175,"vw":100.625566},{"c":101.507,"h":102.25,"l":100.653,"n":259,"o":102,"t":"2025-12-12T05:00:00Z","v":20154,"vw":101.54302},{"c":101.86,"h":102.8,"l":101.4181,"n":231,"o":102.03,"t":"2025-12-15T05:00:00Z","v":15491,"vw":101.816231},{"c":100.5233,"h":102.31,"l":99.8401,"n":171,"o":101.54,"t":"2025-12-16T05:00:00Z","v":6245,"vw":100.53893},{"c":100.22,"h":101.8,"l":100.22,"n":151,"o":100.8,"t":"2025-12-17T05:00:00Z","v":6939,"vw":100.694244},{"c":99.9,"h":101.6002,"l":99.74,"n":144,"o":100.38,"t":"2025-12-18T05:00:00Z","v":9413,"vw":100.486598},{"c":101.0159,"h":101.6,"l":100.2662,"n":157,"o":100.27,"t":"2025-12-19T05:00:00Z","v":7801,"vw":100.907776},{"c":103.4878,"h":103.87,"l":101.5,"n":264,"o":101.5,"t":"2025-12-22T05:00:00Z","v":22368,"vw":103.160496},{"c":104.01,"h":104.32,"l":103.21,"n":221,"o":103.21,"t":"2025-12-23T05:00:00Z","v":14876,"vw":103.931228},{"c":94.89,"h":95.31,"l":93.7757,"n":269,"o":94.45,"t":"2025-12-24T05:00:00Z","v":18378,"vw":94.757159},{"c":94.4304,"h":94.85,"l":94,"n":181,"o":94.85,"t":"2025-12-26T05:00:00Z","v":9396,"vw":94.394179},{"c":93.4539,"h":94.41,"l":93.25,"n":230,"o":94.41,"t":"2025-12-29T05:00:00Z","v":10231,"vw":93.649413},{"c":93.02,"h":93.8,"l":92.93,"n":912,"o":93.8,"t":"2025-12-30T05:00:00Z","v":94307,"vw":93.173876},{"c":91.78,"h":93.34,"l":91.6,"n":536,"o":93.34,"t":"2025-12-31T05:00:00Z","v":120463,"vw":92.616798},{"c":92.18,"h":92.24,"l":90.45,"n":261,"o":91.5,"t":"2026-01-02T05:00:00Z","v":15341,"vw":91.258273},{"c":95.94,"h":97.06,"l":93.05,"n":306,"o":93.05,"t":"2026-01-05T05:00:00Z","v":13376,"vw":96.149881},{"c":97.18,"h":97.38,"l":95.7,"n":241,"o":95.88,"t":"2026-01-06T05:00:00Z","v":15957,"vw":96.573422},{"c":94.22,"h":96.8399,"l":94.08,"n":215,"o":96.8399,"t":"2026-01-07T05:00:00Z","v":9977,"vw":94.74378},{"c":95.3191,"h":96.33,"l":93.69,"n":156,"o":93.69,"t":"2026-01-08T05:00:00Z","v":7693,"vw":95.604374},{"c":94.735,"h":95.99,"l":94.73,"n":176,"o":95.41,"t":"2026-01-09T05:00:00Z","v":8111,"vw":95.164275},{"c":93.02,"h":93.2432,"l":91.75,"n":288,"o":92.66,"t":"2026-01-12T05:00:00Z","v":15290,"vw":92.68897},{"c":89.59,"h":92.2035,"l":89.32,"n":539,"o":92,"t":"2026-01-13T05:00:00Z","v":51676,"vw":90.217056},{"c":89.27,"h":89.27,"l":87.8,"n":335,"o":88.75,"t":"2026-01-14T05:00:00Z","v":23303,"vw":88.512599},{"c":90,"h":91.02,"l":89.47,"n":313,"o":89.47,"t":"2026-01-15T05:00:00Z","v":28958,"vw":90.178537},{"c":90.05,"h":91.16,"l":89.7,"n":197,"o":89.79,"t":"2026-01-16T05:00:00Z","v":15099,"vw":90.445366},{"c":86.1148,"h":88.9,"l":85.71,"n":376,"o":87.34,"t":"2026-01-20T05:00:00Z","v":21416,"vw":87.1499},{"c":86.71,"h":87.77,"l":86.17,"n":222,"o":86.41,"t":"2026-01-21T05:00:00Z","v":15503,"vw":86.822903},{"c":87.81,"h":88.55,"l":87.49,"n":257,"o":87.67,"t":"2026-01-22T05:00:00Z","v":20635,"vw":87.913524},{"c":85.513,"h":86.84,"l":84.92,"n":278,"o":86.84,"t":"2026-01-23T05:00:00Z","v":10968,"vw":85.676456},{"c":86.61,"h":86.69,"l":85.28,"n":245,"o":85.28,"t":"2026-01-26T05:00:00Z","v":13837,"vw":86.232065},{"c":85.21,"h":85.885,"l":84.8,"n":171,"o":85.8005,"t":"2026-01-27T05:00:00Z","v":9033,"vw":85.391239},{"c":85.1514,"h":85.3796,"l":84.75,"n":290,"o":85,"t":"2026-01-28T05:00:00Z","v":22496,"vw":85.028212},{"c":86.91,"h":87.04,"l":85.4263,"n":279,"o":86.19,"t":"2026-01-29T05:00:00Z","v":21421,"vw":86.096028},{"c":86.69,"h":87.05,"l":85.48,"n":199,"o":86.56,"t":"2026-01-30T05:00:00Z","v":5025,"vw":86.527083},{"c":88.41,"h":88.66,"l":86.51,"n":438,"o":86.51,"t":"2026-02-02T05:00:00Z","v":40186,"vw":88.224426},{"c":86.72,"h":88.8,"l":85.96,"n":421,"o":87.9397,"t":"2026-02-03T05:00:00Z","v":33805,"vw":87.995675},{"c":88.1,"h":88.73,"l":86.94,"n":220,"o":86.94,"t":"2026-02-04T05:00:00Z","v":18866,"vw":88.180382},{"c":85.96,"h":87.62,"l":85.77,"n":200,"o":87.59,"t":"2026-02-05T05:00:00Z","v":8655,"vw":86.500539},{"c":89.11,"h":89.3,"l":87.6,"n":289,"o":87.6,"t":"2026-02-06T05:00:00Z","v":28688,"vw":88.820469},{"c":88.04,"h":89.16,"l":87.9948,"n":253,"o":88.6,"t":"2026-02-09T05:00:00Z","v":13345,"vw":88.575873},{"c":86.58,"h":89.03,"l":85.52,"n":338,"o":87.4,"t":"2026-02-10T05:00:00Z","v":21398,"vw":86.227198},{"c":84.16,"h":87.7741,"l":83.99,"n":352,"o":87.7741,"t":"2026-02-11T05:00:00Z","v":30320,"vw":85.11553},{"c":80.71,"h":84.83,"l":80,"n":358,"o":84.4,"t":"2026-02-12T05:00:00Z","v":19004,"vw":82.049686},{"c":80.53,"h":81.23,"l":79.59,"n":292,"o":80.58,"t":"2026-02-13T05:00:00Z","v":10912,"vw":80.395978},{"c":82.18,"h":82.5933,"l":81.01,"n":234,"o":81.01,"t":"2026-02-17T05:00:00Z","v":10509,"vw":81.806264},{"c":83.7,"h":83.859,"l":82.4,"n":223,"o":82.4,"t":"2026-02-18T05:00:00Z","v":7752,"vw":83.308572},{"c":81.9346,"h":82.24,"l":80.9399,"n":185,"o":82.15,"t":"2026-02-19T05:00:00Z","v":6697,"vw":81.582783},{"c":83.09,"h":83.09,"l":81.45,"n":187,"o":81.82,"t":"2026-02-20T05:00:00Z","v":8473,"vw":82.341717},{"c":77.4314,"h":82.7,"l":77.3926,"n":692,"o":82.7,"t":"2026-02-23T05:00:00Z","v":36107,"vw":77.979833},{"c":78.28,"h":78.72,"l":76.2601,"n":348,"o":76.85,"t":"2026-02-24T05:00:00Z","v":19442,"vw":77.144121},{"c":80.83,"h":80.93,"l":79,"n":313,"o":79,"t":"2026-02-25T05:00:00Z","v":13294,"vw":80.316771},{"c":82.84,"h":83.31,"l":81.41,"n":224,"o":81.41,"t":"2026-02-26T05:00:00Z","v":10728,"vw":82.724952},{"c":79.3538,"h":81.19,"l":78.33,"n":412,"o":80.3,"t":"2026-02-27T05:00:00Z","v":21745,"vw":79.119385},{"c":79.18,"h":80,"l":76.75,"n":236,"o":76.75,"t":"2026-03-02T05:00:00Z","v":10229,"vw":78.838244},{"c":78.8995,"h":79.6314,"l":75.5,"n":734,"o":76.76,"t":"2026-03-03T05:00:00Z","v":31635,"vw":77.662217},{"c":79.73,"h":80.01,"l":78.66,"n":277,"o":79.16,"t":"2026-03-04T05:00:00Z","v":13075,"vw":79.529256},{"c":78.96,"h":80.55,"l":77.95,"n":607,"o":79.32,"t":"2026-03-05T05:00:00Z","v":20474,"vw":79.103749},{"c":76.87,"h":76.98,"l":74.355,"n":668,"o":76.51,"t":"2026-03-06T05:00:00Z","v":16174,"vw":75.762703},{"c":76.05,"h":76.53,"l":72.91,"n":658,"o":75.08,"t":"2026-03-09T04:00:00Z","v":36567,"vw":74.457675},{"c":75.19,"h":76.36,"l":74.49,"n":434,"o":74.49,"t":"2026-03-10T04:00:00Z","v":12331,"vw":75.091594},{"c":73.99,"h":74.99,"l":72.76,"n":556,"o":74.74,"t":"2026-03-11T04:00:00Z","v":14580,"vw":73.747391},{"c":71.48,"h":72.4196,"l":71.48,"n":578,"o":72.13,"t":"2026-03-12T04:00:00Z","v":42872,"vw":71.844851},{"c":71.6276,"h":73.25,"l":71.6,"n":341,"o":73.035,"t":"2026-03-13T04:00:00Z","v":16300,"vw":72.33713},{"c":72.87,"h":73.77,"l":72.58,"n":382,"o":72.74,"t":"2026-03-16T04:00:00Z","v":19164,"vw":72.81698},{"c":73.61,"h":75.24,"l":73.61,"n":343,"o":73.95,"t":"2026-03-17T04:00:00Z","v":14609,"vw":74.105961},{"c":71.88,"h":73.416,"l":71.8,"n":284,"o":72.95,"t":"2026-03-18T04:00:00Z","v":14910,"vw":72.492135},{"c":71.92,"h":72.14,"l":70.74,"n":310,"o":71.1,"t":"2026-03-19T04:00:00Z","v":22121,"vw":71.364357},{"c":72.08,"h":72.6756,"l":71.6,"n":202,"o":71.94,"t":"2026-03-20T04:00:00Z","v":10198,"vw":72.082128},{"c":73.44,"h":75.15,"l":73.44,"n":329,"o":74.46,"t":"2026-03-23T04:00:00Z","v":18949,"vw":74.545277},{"c":73.42,"h":74.3,"l":71.87,"n":175,"o":71.87,"t":"2026-03-24T04:00:00Z","v":14563,"vw":73.268948},{"c":73.4327,"h":75.15,"l":72.6,"n":196,"o":74.17,"t":"2026-03-25T04:00:00Z","v":7002,"vw":73.904313},{"c":72.5,"h":73.5696,"l":72.15,"n":123,"o":72.64,"t":"2026-03-26T04:00:00Z","v":5968,"vw":72.607939},{"c":68.89,"h":72.27,"l":68.435,"n":415,"o":72.06,"t":"2026-03-27T04:00:00Z","v":24045,"vw":69.931267},{"c":70.43,"h":71.07,"l":69.84,"n":326,"o":70.01,"t":"2026-03-30T04:00:00Z","v":12890,"vw":70.261586},{"c":73.41,"h":73.5,"l":71,"n":249,"o":72.34,"t":"2026-03-31T04:00:00Z","v":13255,"vw":72.608865},{"c":73.3964,"h":74.51,"l":72.6931,"n":236,"o":74.51,"t":"2026-04-01T04:00:00Z","v":10325,"vw":73.792365},{"c":73.62,"h":73.96,"l":71.36,"n":137,"o":71.36,"t":"2026-04-02T04:00:00Z","v":8732,"vw":72.86042},{"c":74.76,"h":75.11,"l":73.51,"n":358,"o":73.51,"t":"2026-04-06T04:00:00Z","v":35144,"vw":74.983175},{"c":74.7479,"h":74.7479,"l":73.79,"n":92,"o":73.79,"t":"2026-04-07T04:00:00Z","v":3129,"vw":74.224316},{"c":78.73,"h":79.24,"l":78.17,"n":331,"o":78.22,"t":"2026-04-08T04:00:00Z","v":22070,"vw":78.600475},{"c":79.2264,"h":79.505,"l":77.72,"n":232,"o":77.91,"t":"2026-04-09T04:00:00Z","v":4459,"vw":78.616125},{"c":77.42,"h":78.38,"l":77,"n":242,"o":78.38,"t":"2026-04-10T04:00:00Z","v":12381,"vw":77.683085},{"c":79.965,"h":79.965,"l":76.32,"n":186,"o":76.39,"t":"2026-04-13T04:00:00Z","v":11724,"vw":78.347836},{"c":80.33,"h":80.75,"l":79.56,"n":233,"o":79.81,"t":"2026-04-14T04:00:00Z","v":23409,"vw":80.37316},{"c":81.54,"h":82.07,"l":81.03,"n":272,"o":81.03,"t":"2026-04-15T04:00:00Z","v":19413,"vw":81.443874},{"c":81.2,"h":82.1,"l":80.955,"n":151,"o":82.03,"t":"2026-04-16T04:00:00Z","v":7345,"vw":81.512378},{"c":82.4253,"h":84.01,"l":82.08,"n":378,"o":82.12,"t":"2026-04-17T04:00:00Z","v":37660,"vw":82.896897},{"c":82.91,"h":83.33,"l":82.55,"n":241,"o":83.22,"t":"2026-04-20T04:00:00Z","v":6671,"vw":82.834968},{"c":81.871,"h":84.63,"l":81.87,"n":322,"o":83.07,"t":"2026-04-21T04:00:00Z","v":11731,"vw":82.915796},{"c":81.6,"h":82.6,"l":81.31,"n":315,"o":82.35,"t":"2026-04-22T04:00:00Z","v":14456,"vw":81.824743},{"c":80.287,"h":81.59,"l":79.45,"n":170,"o":81.59,"t":"2026-04-23T04:00:00Z","v":10166,"vw":80.777213},{"c":79.15,"h":79.82,"l":79.15,"n":270,"o":79.82,"t":"2026-04-24T04:00:00Z","v":13316,"vw":79.513225},{"c":80.24,"h":80.53,"l":78.7,"n":308,"o":78.7,"t":"2026-04-27T04:00:00Z","v":15544,"vw":80.115073},{"c":80.4981,"h":81.68,"l":80.4981,"n":96,"o":81.02,"t":"2026-04-28T04:00:00Z","v":3902,"vw":81.049895},{"c":80.577,"h":81.39,"l":80.065,"n":308,"o":81.39,"t":"2026-04-29T04:00:00Z","v":13482,"vw":80.689919},{"c":81.4174,"h":81.6,"l":78.6,"n":204,"o":78.67,"t":"2026-04-30T04:00:00Z","v":8102,"vw":80.822529},{"c":80.8091,"h":82.62,"l":80.8091,"n":168,"o":81.45,"t":"2026-05-01T04:00:00Z","v":5703,"vw":81.729354},{"c":79.5185,"h":80.995,"l":79.38,"n":209,"o":80.29,"t":"2026-05-04T04:00:00Z","v":8326,"vw":79.748896},{"c":79.5336,"h":80.03,"l":78.91,"n":183,"o":79.46,"t":"2026-05-05T04:00:00Z","v":6685,"vw":79.304089},{"c":80.21,"h":81.23,"l":80.18,"n":191,"o":81.23,"t":"2026-05-06T04:00:00Z","v":6762,"vw":80.628424},{"c":79.3389,"h":80.74,"l":79.16,"n":198,"o":80.1,"t":"2026-05-07T04:00:00Z","v":7280,"vw":79.633521},{"c":78.45,"h":79.54,"l":78.26,"n":264,"o":79.54,"t":"2026-05-08T04:00:00Z","v":15260,"vw":78.736559},{"c":78.12,"h":78.695,"l":77.79,"n":278,"o":78.35,"t":"2026-05-11T04:00:00Z","v":16854,"vw":78.193331},{"c":79.4663,"h":79.61,"l":77.53,"n":208,"o":78.36,"t":"2026-05-12T04:00:00Z","v":28015,"vw":79.112599},{"c":77.7589,"h":78.4299,"l":77.53,"n":204,"o":78.06,"t":"2026-05-13T04:00:00Z","v":5754,"vw":77.790323},{"c":78.49,"h":79,"l":78.26,"n":159,"o":78.26,"t":"2026-05-14T04:00:00Z","v":12423,"vw":78.764584},{"c":77.94,"h":78.73,"l":77.84,"n":161,"o":78.73,"t":"2026-05-15T04:00:00Z","v":10526,"vw":77.992981},{"c":79.82,"h":79.8255,"l":77.61,"n":199,"o":77.61,"t":"2026-05-18T04:00:00Z","v":18088,"vw":79.513001},{"c":77.84,"h":79.555,"l":77.83,"n":149,"o":78.94,"t":"2026-05-19T04:00:00Z","v":11379,"vw":78.772274},{"c":79.42,"h":79.5,"l":77,"n":166,"o":77.6,"t":"2026-05-20T04:00:00Z","v":9560,"vw":78.912317},{"c":79.8049,"h":80,"l":78.61,"n":205,"o":78.92,"t":"2026-05-21T04:00:00Z","v":5918,"vw":79.140358},{"c":80.2836,"h":81,"l":80,"n":143,"o":80,"t":"2026-05-22T04:00:00Z","v":15792,"vw":80.443693},{"c":80.27,"h":80.88,"l":79.7706,"n":227,"o":80.78,"t":"2026-05-26T04:00:00Z","v":14453,"vw":80.291541},{"c":78.6647,"h":80.2,"l":78.5,"n":157,"o":80.2,"t":"2026-05-27T04:00:00Z","v":3884,"vw":79.048969},{"c":78.17,"h":78.535,"l":77.5,"n":198,"o":78,"t":"2026-05-28T04:00:00Z","v":11285,"vw":78.127204},{"c":79.1064,"h":79.69,"l":77.9,"n":149,"o":78.06,"t":"2026-05-29T04:00:00Z","v":7158,"vw":78.925463},{"c":78.7174,"h":78.9,"l":78.07,"n":229,"o":78.375,"t":"2026-06-01T04:00:00Z","v":11887,"vw":78.292215},{"c":78.7,"h":79.22,"l":77.4201,"n":154,"o":78.04,"t":"2026-06-02T04:00:00Z","v":10376,"vw":78.354684},{"c":76.83,"h":77.57,"l":75.865,"n":300,"o":77.57,"t":"2026-06-03T04:00:00Z","v":14472,"vw":76.545409},{"c":80.8739,"h":81.2,"l":78.57,"n":251,"o":78.57,"t":"2026-06-04T04:00:00Z","v":18743,"vw":80.484552},{"c":81.3074,"h":81.6,"l":80.6271,"n":241,"o":81.5,"t":"2026-06-05T04:00:00Z","v":22302,"vw":81.27075},{"c":80.2907,"h":81.54,"l":80.2907,"n":143,"o":81.16,"t":"2026-06-08T04:00:00Z","v":16751,"vw":81.061033},{"c":81.609,"h":82.04,"l":80.42,"n":171,"o":80.66,"t":"2026-06-09T04:00:00Z","v":9436,"vw":81.185887},{"c":81.1927,"h":82.6536,"l":80.9701,"n":138,"o":81.2,"t":"2026-06-10T04:00:00Z","v":7294,"vw":81.751955},{"c":82.0974,"h":82.59,"l":80.42,"n":172,"o":80.55,"t":"2026-06-11T04:00:00Z","v":8127,"vw":81.421536},{"c":84.34,"h":84.99,"l":82.925,"n":284,"o":83.03,"t":"2026-06-12T04:00:00Z","v":20728,"vw":84.021596},{"c":84.92,"h":86.299,"l":84.92,"n":224,"o":85.2,"t":"2026-06-15T04:00:00Z","v":26356,"vw":85.810766},{"c":87.47,"h":87.68,"l":85.99,"n":231,"o":85.99,"t":"2026-06-16T04:00:00Z","v":16986,"vw":86.948472},{"c":86.6487,"h":89.1,"l":86.17,"n":261,"o":87.45,"t":"2026-06-17T04:00:00Z","v":20286,"vw":88.323205},{"c":85.12,"h":87.64,"l":84.706,"n":250,"o":87.64,"t":"2026-06-18T04:00:00Z","v":11427,"vw":85.751325},{"c":86.0449,"h":86.79,"l":85.36,"n":153,"o":85.36,"t":"2026-06-22T04:00:00Z","v":7127,"vw":86.119072},{"c":86.62,"h":87.02,"l":85.6,"n":242,"o":85.61,"t":"2026-06-23T04:00:00Z","v":38539,"vw":86.562772},{"c":85.8758,"h":86.6,"l":85.6,"n":193,"o":86.34,"t":"2026-06-24T04:00:00Z","v":18401,"vw":85.936811},{"c":85.06,"h":88.935,"l":85.06,"n":210,"o":87.07,"t":"2026-06-25T04:00:00Z","v":27535,"vw":88.058457},{"c":85.38,"h":86.5,"l":84.5,"n":126,"o":85.23,"t":"2026-06-26T04:00:00Z","v":2984,"vw":85.453238},{"c":85.8634,"h":86.759,"l":85.8634,"n":185,"o":86.16,"t":"2026-06-29T04:00:00Z","v":6611,"vw":86.308234},{"c":85.57,"h":86.16,"l":85.4307,"n":180,"o":85.87,"t":"2026-06-30T04:00:00Z","v":7487,"vw":85.651187},{"c":89.31,"h":90.09,"l":86.15,"n":268,"o":86.15,"t":"2026-07-01T04:00:00Z","v":15616,"vw":89.25307},{"c":91.83,"h":91.88,"l":90.16,"n":411,"o":90.88,"t":"2026-07-02T04:00:00Z","v":47616,"vw":91.018062},{"c":93.56,"h":93.6,"l":91.86,"n":277,"o":92.26,"t":"2026-07-06T04:00:00Z","v":16672,"vw":92.551737},{"c":93.33,"h":95,"l":93.29,"n":262,"o":94,"t":"2026-07-07T04:00:00Z","v":36110,"vw":94.231113},{"c":89.64,"h":92,"l":89.64,"n":226,"o":92,"t":"2026-07-08T04:00:00Z","v":13430,"vw":90.352127},{"c":91.46,"h":91.87,"l":90.1,"n":191,"o":90.1,"t":"2026-07-09T04:00:00Z","v":15063,"vw":91.291756},{"c":92.0264,"h":92.62,"l":91.66,"n":129,"o":92.36,"t":"2026-07-10T04:00:00Z","v":4231,"vw":91.928974},{"c":93.0477,"h":93.15,"l":92.3068,"n":189,"o":93.15,"t":"2026-07-13T04:00:00Z","v":7333,"vw":92.454726},{"c":93.5,"h":95.55,"l":91.47,"n":362,"o":91.47,"t":"2026-07-14T04:00:00Z","v":22991,"vw":93.810329},{"c":94.74,"h":95.55,"l":93.805,"n":359,"o":94.32,"t":"2026-07-15T04:00:00Z","v":32152,"vw":95.016332},{"c":95.1855,"h":95.58,"l":94.58,"n":193,"o":95.45,"t":"2026-07-16T04:00:00Z","v":12726,"vw":95.063184},{"c":93.7341,"h":96,"l":93.5736,"n":207,"o":93.7832,"t":"2026-07-17T04:00:00Z","v":8932,"vw":94.538914},{"c":92.8863,"h":93.68,"l":92.7,"n":180,"o":93.68,"t":"2026-07-20T04:00:00Z","v":5742,"vw":93.145264},{"c":93.013,"h":93.73,"l":92.655,"n":164,"o":93.06,"t":"2026-07-21T04:00:00Z","v":14666,"vw":93.31389},{"c":93.0564,"h":93.4,"l":92.5766,"n":114,"o":93,"t":"2026-07-22T04:00:00Z","v":7479,"vw":92.879247},{"c":92.172,"h":92.172,"l":91.1863,"n":148,"o":91.34,"t":"2026-07-23T04:00:00Z","v":7737,"vw":91.63404},{"c":93.97,"h":93.97,"l":91.88,"n":380,"o":92.29,"t":"2026-07-24T04:00:00Z","v":33777,"vw":93.225304},{"c":95.67,"h":96.5,"l":95.11,"n":308,"o":95.11,"t":"2026-07-27T04:00:00Z","v":50468,"vw":95.62906},{"c":98.11,"h":98.11,"l":96.28,"n":380,"o":96.54,"t":"2026-07-28T04:00:00Z","v":52683,"vw":97.758964},{"c":94.9,"h":96.9,"l":94.66,"n":200,"o":96.9,"t":"2026-07-29T04:00:00Z","v":21769,"vw":95.417909},{"c":96,"h":96,"l":93.34,"n":222,"o":95.62,"t":"2026-07-30T04:00:00Z","v":12431,"vw":94.588135},{"c":95.919,"h":96.26,"l":95.1316,"n":163,"o":95.8641,"t":"2026-07-31T04:00:00Z","v":22612,"vw":96.043984},{"c":97.12,"h":97.575,"l":95.9872,"n":348,"o":97.14,"t":"2026-08-03T04:00:00Z","v":24739,"vw":96.876701},{"c":98.79,"h":99.33,"l":96.77,"n":470,"o":97.715,"t":"2026-08-04T04:00:00Z","v":83996,"vw":98.843594},{"c":99.4222,"h":100.4,"l":98.73,"n":279,"o":99.53,"t":"2026-08-05T04:00:00Z","v":21321,"vw":99.752188},{"c":98.52,"h":100.5,"l":98.18,"n":229,"o":100.12,"t":"2026-08-06T04:00:00Z","v":13708,"vw":99.251898},{"c":97.87,"h":98.23,"l":97.5,"n":198,"o":97.5025,"t":"2026-08-07T04:00:00Z","v":55403,"vw":97.675138},{"c":98.59,"h":99.1903,"l":97.77,"n":274,"o":97.77,"t":"2026-08-10T04:00:00Z","v":10739,"vw":98.367848},{"c":98.3806,"h":99.18,"l":98.3806,"n":161,"o":98.55,"t":"2026-08-11T04:00:00Z","v":7032,"vw":98.961941},{"c":98.8438,"h":99.1365,"l":98.28,"n":165,"o":98.28,"t":"2026-08-12T04:00:00Z","v":15465,"vw":98.955088},{"c":99.97,"h":100.2,"l":98.62,"n":272,"o":99.56,"t":"2026-08-13T04:00:00Z","v":10115,"vw":99.720627},{"c":99.62,"h":100.12,"l":99.55,"n":157,"o":99.8,"t":"2026-08-14T04:00:00Z","v":6818,"vw":99.791605},{"c":97.55,"h":99.735,"l":97.55,"n":211,"o":99.735,"t":"2026-08-17T04:00:00Z","v":19958,"vw":98.50221},{"c":98.59,"h":98.83,"l":97.9033,"n":211,"o":98.05,"t":"2026-08-18T04:00:00Z","v":8897,"vw":98.532432},{"c":97.2704,"h":99.545,"l":97.2704,"n":230,"o":98.83,"t":"2026-08-19T04:00:00Z","v":7186,"vw":98.105708},{"c":95.39,"h":97.635,"l":95.39,"n":242,"o":96.94,"t":"2026-08-20T04:00:00Z","v":10320,"vw":96.491355},{"c":97.2587,"h":97.8528,"l":96.28,"n":193,"o":96.28,"t":"2026-08-21T04:00:00Z","v":4792,"vw":97.171977},{"c":99.56,"h":100.22,"l":97.93,"n":385,"o":97.93,"t":"2026-08-24T04:00:00Z","v":32696,"vw":99.223218},{"c":100,"h":100.1,"l":98.52,"n":230,"o":99.08,"t":"2026-08-25T04:00:00Z","v":13120,"vw":99.481005},{"c":99.8338,"h":100.2,"l":99.3,"n":140,"o":99.3,"t":"2026-08-26T04:00:00Z","v":5409,"vw":99.995565},{"c":98.5,"h":99.43,"l":98.05,"n":165,"o":98.13,"t":"2026-08-27T04:00:00Z","v":7602,"vw":98.600091},{"c":99.1811,"h":100.16,"l":98.71,"n":173,"o":98.71,"t":"2026-08-28T04:00:00Z","v":8678,"vw":99.174277},{"c":97.75,"h":98.32,"l":97.75,"n":235,"o":98.245,"t":"2026-08-31T04:00:00Z","v":15596,"vw":98.054721},{"c":96.06,"h":97.74,"l":96.02,"n":204,"o":97.74,"t":"2026-09-01T04:00:00Z","v":13452,"vw":96.257855},{"c":97.56,"h":99.5,"l":96.74,"n":184,"o":96.76,"t":"2026-09-02T04:00:00Z","v":8630,"vw":97.780645},{"c":100.51,"h":100.7,"l":98.58,"n":391,"o":98.58,"t":"2026-09-03T04:00:00Z","v":32935,"vw":100.240972},{"c":98.98,"h":99.71,"l":98.6401,"n":127,"o":99.09,"t":"2026-09-04T04:00:00Z","v":4925,"vw":99.128035},{"c":96.29,"h":97.83,"l":96.16,"n":301,"o":97.62,"t":"2026-09-08T04:00:00Z","v":26302,"vw":97.154392},{"c":95.48,"h":95.96,"l":94.8,"n":182,"o":95.77,"t":"2026-09-09T04:00:00Z","v":10901,"vw":95.289656},{"c":94.83,"h":95.41,"l":94.26,"n":239,"o":94.97,"t":"2026-09-10T04:00:00Z","v":17602,"vw":94.695229},{"c":95.89,"h":97.05,"l":95.16,"n":243,"o":96.35,"t":"2026-09-11T04:00:00Z","v":35019,"vw":96.253731},{"c":95.3,"h":96.86,"l":94.71,"n":213,"o":96.6,"t":"2026-09-14T04:00:00Z","v":17560,"vw":96.053706},{"c":94.64,"h":94.88,"l":93.68,"n":257,"o":94.74,"t":"2026-09-15T04:00:00Z","v":22533,"vw":94.327574},{"c":91.59,"h":94.66,"l":90.22,"n":225,"o":94.54,"t":"2026-09-16T04:00:00Z","v":16239,"vw":92.988247},{"c":91.4072,"h":92.77,"l":90.685,"n":226,"o":92.77,"t":"2026-09-17T04:00:00Z","v":12949,"vw":91.615408},{"c":91.31,"h":91.64,"l":90.35,"n":162,"o":90.9,"t":"2026-09-18T04:00:00Z","v":8917,"vw":91.066355},{"c":92.06,"h":92.27,"l":91.5301,"n":182,"o":92.21,"t":"2026-09-21T04:00:00Z","v":6082,"vw":92.064621},{"c":88.38,"h":92.2914,"l":87.76,"n":250,"o":92.2914,"t":"2026-09-22T04:00:00Z","v":9683,"vw":88.926625},{"c":87.4,"h":88.85,"l":87.4,"n":192,"o":87.59,"t":"2026-09-23T04:00:00Z","v":15106,"vw":88.045739},{"c":87.49,"h":88.24,"l":86.8,"n":181,"o":88.065,"t":"2026-09-24T04:00:00Z","v":9685,"vw":87.140249},{"c":88.43,"h":88.47,"l":86.7528,"n":210,"o":87.97,"t":"2026-09-25T04:00:00Z","v":8205,"vw":87.67056},{"c":86.273,"h":87.84,"l":86.273,"n":314,"o":87.59,"t":"2026-09-28T04:00:00Z","v":12679,"vw":86.997306},{"c":85.68,"h":86.36,"l":85.11,"n":260,"o":86.36,"t":"2026-09-29T04:00:00Z","v":11042,"vw":85.581184},{"c":83.66,"h":85.65,"l":83.66,"n":293,"o":85.65,"t":"2026-09-30T04:00:00Z","v":18709,"vw":85.267292},{"c":83.96,"h":84.08,"l":81.972,"n":266,"o":83.07,"t":"2026-10-01T04:00:00Z","v":13525,"vw":83.652572},{"c":83.92,"h":84.67,"l":83.251,"n":196,"o":84.01,"t":"2026-10-02T04:00:00Z","v":9256,"vw":83.99275},{"c":85.1599,"h":85.43,"l":83.57,"n":191,"o":83.82,"t":"2026-10-05T04:00:00Z","v":4665,"vw":84.782145},{"c":85.5436,"h":86.28,"l":85.26,"n":203,"o":85.26,"t":"2026-10-06T04:00:00Z","v":6346,"vw":85.717423},{"c":84.66,"h":84.98,"l":83.9457,"n":193,"o":84,"t":"2026-10-07T04:00:00Z","v":19831,"vw":84.764135},{"c":86.32,"h":86.34,"l":84.01,"n":186,"o":84.01,"t":"2026-10-08T04:00:00Z","v":9208,"vw":85.521933},{"c":87.9219,"h":88.07,"l":86.81,"n":369,"o":86.81,"t":"2026-10-09T04:00:00Z","v":54060,"vw":87.802865},{"c":88.83,"h":89.25,"l":87.96,"n":242,"o":87.96,"t":"2026-10-12T04:00:00Z","v":31937,"vw":88.981257},{"c":88.2094,"h":90,"l":88.2094,"n":237,"o":90,"t":"2026-10-13T04:00:00Z","v":40521,"vw":88.738738},{"c":86.97,"h":86.97,"l":85.56,"n":173,"o":86.44,"t":"2026-10-14T04:00:00Z","v":11647,"vw":86.228933},{"c":89.4166,"h":89.6651,"l":87.5,"n":192,"o":87.92,"t":"2026-10-15T04:00:00Z","v":12474,"vw":88.531484},{"c":90.16,"h":91.64,"l":89.29,"n":258,"o":90.3,"t":"2026-10-16T04:00:00Z","v":15640,"vw":90.503855},{"c":88.778,"h":89.66,"l":88.72,"n":139,"o":89.66,"t":"2026-10-19T04:00:00Z","v":5464,"vw":89.121689},{"c":90.9,"h":91.0008,"l":88.85,"n":141,"o":88.85,"t":"2026-10-20T04:00:00Z","v":6433,"vw":90.634612},{"c":91.7745,"h":92.0399,"l":91.2581,"n":149,"o":91.97,"t":"2026-10-21T04:00:00Z","v":4564,"vw":91.770856},{"c":93.47,"h":93.535,"l":92.415,"n":104,"o":92.415,"t":"2026-10-22T04:00:00Z","v":3373,"vw":93.161443}],"volatilityBars":[{"c":91.93,"h":92.21,"l":91.93,"n":3,"o":92.21,"t":"2026-09-21T13:30:00Z","v":301,"vw":92.116667},{"c":91.74,"h":91.74,"l":91.5301,"n":5,"o":91.5301,"t":"2026-09-21T13:45:00Z","v":736,"vw":91.649539},{"c":91.96,"h":91.96,"l":91.96,"n":1,"o":91.96,"t":"2026-09-21T14:15:00Z","v":125,"vw":91.96},{"c":92.06,"h":92.06,"l":92.06,"n":2,"o":92.06,"t":"2026-09-21T15:15:00Z","v":101,"vw":92.06},{"c":92.045,"h":92.045,"l":91.82,"n":4,"o":91.82,"t":"2026-09-21T15:30:00Z","v":522,"vw":91.99},{"c":92.18,"h":92.18,"l":92.18,"n":1,"o":92.18,"t":"2026-09-21T15:45:00Z","v":100,"vw":92.18},{"c":92.0901,"h":92.0901,"l":92.0901,"n":1,"o":92.0901,"t":"2026-09-21T16:00:00Z","v":100,"vw":92.0901},{"c":92.21,"h":92.21,"l":92.21,"n":2,"o":92.21,"t":"2026-09-21T17:30:00Z","v":120,"vw":92.21},{"c":92.21,"h":92.21,"l":92.21,"n":1,"o":92.21,"t":"2026-09-21T18:00:00Z","v":150,"vw":92.21},{"c":92.27,"h":92.27,"l":92.24,"n":4,"o":92.24,"t":"2026-09-21T18:30:00Z","v":625,"vw":92.246303},{"c":92.06,"h":92.21,"l":92.05,"n":16,"o":92.21,"t":"2026-09-21T19:45:00Z","v":1693,"vw":92.180337},{"c":91.14,"h":92.2914,"l":91.14,"n":11,"o":92.2914,"t":"2026-09-22T13:30:00Z","v":456,"vw":92.00355},{"c":90.935,"h":90.935,"l":90.935,"n":1,"o":90.935,"t":"2026-09-22T13:45:00Z","v":110,"vw":90.935},{"c":90,"h":90,"l":89.97,"n":11,"o":89.99,"t":"2026-09-22T14:00:00Z","v":914,"vw":89.983366},{"c":89.46,"h":89.46,"l":89.46,"n":3,"o":89.46,"t":"2026-09-22T14:15:00Z","v":102,"vw":89.46},{"c":88.65,"h":88.65,"l":88.4012,"n":8,"o":88.4012,"t":"2026-09-22T14:30:00Z","v":1505,"vw":88.462194},{"c":88,"h":88.255,"l":88,"n":5,"o":88.255,"t":"2026-09-22T15:00:00Z","v":376,"vw":88.17},{"c":87.97,"h":87.97,"l":87.9,"n":3,"o":87.9,"t":"2026-09-22T15:15:00Z","v":301,"vw":87.923333},{"c":87.76,"h":87.76,"l":87.76,"n":1,"o":87.76,"t":"2026-09-22T15:45:00Z","v":100,"vw":87.76},{"c":88.265,"h":88.265,"l":88.265,"n":1,"o":88.265,"t":"2026-09-22T16:00:00Z","v":200,"vw":88.265},{"c":88.65,"h":88.65,"l":88.6404,"n":2,"o":88.6404,"t":"2026-09-22T17:00:00Z","v":220,"vw":88.644764},{"c":88.615,"h":88.615,"l":88.615,"n":1,"o":88.615,"t":"2026-09-22T17:15:00Z","v":228,"vw":88.615},{"c":88.945,"h":88.945,"l":88.945,"n":1,"o":88.945,"t":"2026-09-22T18:45:00Z","v":250,"vw":88.945},{"c":88.83,"h":88.83,"l":88.83,"n":4,"o":88.83,"t":"2026-09-22T19:15:00Z","v":203,"vw":88.83},{"c":88.985,"h":88.985,"l":88.985,"n":1,"o":88.985,"t":"2026-09-22T19:30:00Z","v":1000,"vw":88.985},{"c":88.38,"h":88.6611,"l":88.38,"n":16,"o":88.6611,"t":"2026-09-22T19:45:00Z","v":1786,"vw":88.432819},{"c":88.51,"h":88.57,"l":87.41,"n":28,"o":87.59,"t":"2026-09-23T13:30:00Z","v":2793,"vw":88.149615},{"c":88.59,"h":88.59,"l":88.59,"n":1,"o":88.59,"t":"2026-09-23T13:45:00Z","v":100,"vw":88.59},{"c":88.4051,"h":88.4051,"l":88.4051,"n":2,"o":88.4051,"t":"2026-09-23T14:00:00Z","v":176,"vw":88.4051},{"c":88.85,"h":88.85,"l":88.85,"n":2,"o":88.85,"t":"2026-09-23T14:45:00Z","v":162,"vw":88.85},{"c":88.3,"h":88.3,"l":88.3,"n":1,"o":88.3,"t":"2026-09-23T15:00:00Z","v":400,"vw":88.3},{"c":88.13,"h":88.13,"l":88.13,"n":1,"o":88.13,"t":"2026-09-23T15:15:00Z","v":400,"vw":88.13},{"c":88.395,"h":88.395,"l":88.395,"n":2,"o":88.395,"t":"2026-09-23T16:30:00Z","v":1220,"vw":88.395},{"c":88.1,"h":88.1,"l":88.1,"n":18,"o":88.1,"t":"2026-09-23T17:00:00Z","v":5056,"vw":88.1},{"c":87.9598,"h":87.9598,"l":87.9598,"n":1,"o":87.9598,"t":"2026-09-23T18:30:00Z","v":545,"vw":87.9598},{"c":87.85,"h":87.85,"l":87.85,"n":2,"o":87.85,"t":"2026-09-23T19:00:00Z","v":112,"vw":87.85},{"c":87.8,"h":87.8,"l":87.8,"n":1,"o":87.8,"t":"2026-09-23T19:30:00Z","v":100,"vw":87.8},{"c":87.41,"h":87.75,"l":87.41,"n":17,"o":87.75,"t":"2026-09-23T19:45:00Z","v":955,"vw":87.544118},{"c":87.4,"h":87.4,"l":87.4,"n":3,"o":87.4,"t":"2026-09-23T20:00:00Z","v":1583,"vw":87.4},{"c":87.04,"h":88.24,"l":87.04,"n":32,"o":88.065,"t":"2026-09-24T13:30:00Z","v":2718,"vw":87.23588},{"c":86.885,"h":86.885,"l":86.8,"n":7,"o":86.8,"t":"2026-09-24T13:45:00Z","v":345,"vw":86.830161},{"c":87.59,"h":87.59,"l":87.46,"n":4,"o":87.46,"t":"2026-09-24T16:15:00Z","v":859,"vw":87.57375},{"c":86.88,"h":87.11,"l":86.88,"n":6,"o":87.11,"t":"2026-09-24T17:00:00Z","v":3832,"vw":86.997004},{"c":87.49,"h":87.49,"l":87.4313,"n":10,"o":87.4313,"t":"2026-09-24T19:45:00Z","v":423,"vw":87.456068},{"c":87.83,"h":87.97,"l":87.83,"n":10,"o":87.97,"t":"2026-09-25T13:30:00Z","v":1398,"vw":87.955801},{"c":86.7528,"h":86.7528,"l":86.7528,"n":3,"o":86.7528,"t":"2026-09-25T14:00:00Z","v":283,"vw":86.7528},{"c":87.605,"h":87.605,"l":87.39,"n":18,"o":87.43,"t":"2026-09-25T14:30:00Z","v":2154,"vw":87.430963},{"c":87.37,"h":87.37,"l":87.37,"n":2,"o":87.37,"t":"2026-09-25T14:45:00Z","v":135,"vw":87.37},{"c":87.215,"h":87.215,"l":87.215,"n":1,"o":87.215,"t":"2026-09-25T15:15:00Z","v":1084,"vw":87.215},{"c":88.25,"h":88.25,"l":88.25,"n":1,"o":88.25,"t":"2026-09-25T17:15:00Z","v":600,"vw":88.25},{"c":88.25,"h":88.25,"l":88.25,"n":1,"o":88.25,"t":"2026-09-25T17:45:00Z","v":100,"vw":88.25},{"c":88.25,"h":88.25,"l":88.25,"n":3,"o":88.25,"t":"2026-09-25T18:15:00Z","v":256,"vw":88.25},{"c":88.32,"h":88.47,"l":88.32,"n":15,"o":88.47,"t":"2026-09-25T19:45:00Z","v":425,"vw":88.408235},{"c":88.43,"h":88.43,"l":88.43,"n":3,"o":88.43,"t":"2026-09-25T20:00:00Z","v":113,"vw":88.43},{"c":87.59,"h":87.59,"l":87.59,"n":8,"o":87.59,"t":"2026-09-28T13:30:00Z","v":701,"vw":87.59},{"c":87.48,"h":87.48,"l":87.48,"n":2,"o":87.48,"t":"2026-09-28T13:45:00Z","v":1009,"vw":87.48},{"c":87.84,"h":87.84,"l":87.84,"n":1,"o":87.84,"t":"2026-09-28T14:00:00Z","v":100,"vw":87.84},{"c":87.205,"h":87.22,"l":87.18,"n":10,"o":87.22,"t":"2026-09-28T14:30:00Z","v":924,"vw":87.203889},{"c":86.74,"h":86.74,"l":86.74,"n":2,"o":86.74,"t":"2026-09-28T15:00:00Z","v":105,"vw":86.74},{"c":86.84,"h":86.84,"l":86.691,"n":4,"o":86.691,"t":"2026-09-28T15:30:00Z","v":1071,"vw":86.763523},{"c":86.79,"h":86.89,"l":86.79,"n":7,"o":86.89,"t":"2026-09-28T15:45:00Z","v":1155,"vw":86.868998},{"c":87.1,"h":87.11,"l":87.1,"n":8,"o":87.11,"t":"2026-09-28T16:15:00Z","v":597,"vw":87.101869},{"c":87.22,"h":87.22,"l":86.8448,"n":31,"o":86.8448,"t":"2026-09-28T17:00:00Z","v":3156,"vw":87.001672},{"c":87.07,"h":87.07,"l":87.07,"n":2,"o":87.07,"t":"2026-09-28T17:15:00Z","v":174,"vw":87.07},{"c":86.7073,"h":86.7073,"l":86.7073,"n":1,"o":86.7073,"t":"2026-09-28T17:30:00Z","v":240,"vw":86.7073},{"c":86.5,"h":86.5,"l":86.5,"n":2,"o":86.5,"t":"2026-09-28T18:45:00Z","v":250,"vw":86.5},{"c":86.36,"h":86.36,"l":86.29,"n":22,"o":86.34,"t":"2026-09-28T19:15:00Z","v":1230,"vw":86.331111},{"c":86.325,"h":86.325,"l":86.325,"n":3,"o":86.325,"t":"2026-09-28T19:30:00Z","v":112,"vw":86.325},{"c":86.36,"h":86.36,"l":86.36,"n":13,"o":86.36,"t":"2026-09-29T13:30:00Z","v":390,"vw":86.36},{"c":85.77,"h":85.81,"l":85.77,"n":6,"o":85.79,"t":"2026-09-29T14:00:00Z","v":1510,"vw":85.79755},{"c":86.0122,"h":86.0122,"l":86.0122,"n":2,"o":86.0122,"t":"2026-09-29T14:15:00Z","v":1001,"vw":86.0122},{"c":85.575,"h":85.7,"l":85.55,"n":11,"o":85.7,"t":"2026-09-29T14:30:00Z","v":880,"vw":85.587171},{"c":85.145,"h":85.27,"l":85.145,"n":10,"o":85.27,"t":"2026-09-29T15:15:00Z","v":3055,"vw":85.220091},{"c":85.36,"h":85.36,"l":85.36,"n":2,"o":85.36,"t":"2026-09-29T15:45:00Z","v":101,"vw":85.36},{"c":85.11,"h":85.11,"l":85.11,"n":1,"o":85.11,"t":"2026-09-29T16:30:00Z","v":200,"vw":85.11},{"c":85.31,"h":85.31,"l":85.31,"n":6,"o":85.31,"t":"2026-09-29T17:15:00Z","v":126,"vw":85.31},{"c":85.4341,"h":85.4341,"l":85.4341,"n":3,"o":85.4341,"t":"2026-09-29T17:30:00Z","v":159,"vw":85.4341},{"c":85.63,"h":85.67,"l":85.63,"n":9,"o":85.67,"t":"2026-09-29T18:15:00Z","v":921,"vw":85.665556},{"c":85.94,"h":85.94,"l":85.94,"n":3,"o":85.94,"t":"2026-09-29T19:00:00Z","v":201,"vw":85.94},{"c":85.81,"h":85.81,"l":85.81,"n":2,"o":85.81,"t":"2026-09-29T19:15:00Z","v":122,"vw":85.81},{"c":85.76,"h":85.76,"l":85.76,"n":1,"o":85.76,"t":"2026-09-29T19:30:00Z","v":168,"vw":85.76},{"c":85.68,"h":85.68,"l":85.68,"n":3,"o":85.68,"t":"2026-09-29T20:00:00Z","v":136,"vw":85.68},{"c":85.75,"h":85.75,"l":85.75,"n":3,"o":85.75,"t":"2026-09-30T12:15:00Z","v":1600,"vw":85.75},{"c":85.65,"h":85.65,"l":85.65,"n":7,"o":85.65,"t":"2026-09-30T13:30:00Z","v":149,"vw":85.65},{"c":85.56,"h":85.56,"l":84.97,"n":39,"o":84.97,"t":"2026-09-30T13:45:00Z","v":10393,"vw":85.546103},{"c":84.88,"h":84.88,"l":84.88,"n":5,"o":84.88,"t":"2026-09-30T14:00:00Z","v":153,"vw":84.88},{"c":84.981,"h":84.981,"l":84.981,"n":5,"o":84.981,"t":"2026-09-30T14:15:00Z","v":548,"vw":84.981},{"c":85.253,"h":85.253,"l":85.1603,"n":2,"o":85.1603,"t":"2026-09-30T14:30:00Z","v":250,"vw":85.19738},{"c":85.2358,"h":85.2358,"l":85.2358,"n":1,"o":85.2358,"t":"2026-09-30T14:45:00Z","v":200,"vw":85.2358},{"c":84.9455,"h":84.9455,"l":84.9455,"n":3,"o":84.9455,"t":"2026-09-30T15:15:00Z","v":511,"vw":84.9455},{"c":84.65,"h":84.8,"l":84.65,"n":7,"o":84.8,"t":"2026-09-30T15:45:00Z","v":442,"vw":84.755882},{"c":84.5,"h":84.5,"l":84.5,"n":6,"o":84.5,"t":"2026-09-30T17:00:00Z","v":106,"vw":84.5},{"c":84.201,"h":84.275,"l":84.201,"n":11,"o":84.275,"t":"2026-09-30T17:15:00Z","v":493,"vw":84.246435},{"c":84.48,"h":84.48,"l":84.355,"n":4,"o":84.355,"t":"2026-09-30T17:45:00Z","v":375,"vw":84.388693},{"c":84.49,"h":84.49,"l":84.49,"n":2,"o":84.49,"t":"2026-09-30T18:00:00Z","v":200,"vw":84.49},{"c":84.14,"h":84.15,"l":84.14,"n":3,"o":84.15,"t":"2026-09-30T19:00:00Z","v":210,"vw":84.145},{"c":84.33,"h":84.33,"l":84.33,"n":1,"o":84.33,"t":"2026-09-30T19:15:00Z","v":100,"vw":84.33},{"c":84.12,"h":84.12,"l":83.86,"n":12,"o":84,"t":"2026-09-30T19:45:00Z","v":673,"vw":83.976409},{"c":83.66,"h":83.66,"l":83.66,"n":3,"o":83.66,"t":"2026-09-30T20:00:00Z","v":146,"vw":83.66},{"c":84.05,"h":84.05,"l":83.07,"n":28,"o":83.07,"t":"2026-10-01T13:30:00Z","v":2626,"vw":83.647093},{"c":83,"h":83,"l":83,"n":4,"o":83,"t":"2026-10-01T13:45:00Z","v":103,"vw":83},{"c":82.22,"h":82.22,"l":82.22,"n":10,"o":82.22,"t":"2026-10-01T14:00:00Z","v":183,"vw":82.22},{"c":82.48,"h":82.48,"l":82.48,"n":4,"o":82.48,"t":"2026-10-01T14:15:00Z","v":362,"vw":82.48},{"c":82.5003,"h":82.5003,"l":82.5003,"n":4,"o":82.5003,"t":"2026-10-01T14:45:00Z","v":154,"vw":82.5003},{"c":81.972,"h":81.972,"l":81.972,"n":2,"o":81.972,"t":"2026-10-01T15:00:00Z","v":264,"vw":81.972},{"c":82.785,"h":82.785,"l":82.59,"n":4,"o":82.59,"t":"2026-10-01T15:45:00Z","v":360,"vw":82.655},{"c":83.04,"h":83.04,"l":82.87,"n":3,"o":82.87,"t":"2026-10-01T16:15:00Z","v":600,"vw":82.963333},{"c":83.4727,"h":83.4727,"l":83.4727,"n":1,"o":83.4727,"t":"2026-10-01T17:00:00Z","v":400,"vw":83.4727},{"c":83.47,"h":83.47,"l":83.47,"n":1,"o":83.47,"t":"2026-10-01T18:15:00Z","v":100,"vw":83.47},{"c":83.9,"h":83.9,"l":83.9,"n":3,"o":83.9,"t":"2026-10-01T19:30:00Z","v":1023,"vw":83.9},{"c":83.96,"h":84.08,"l":83.9201,"n":22,"o":83.9201,"t":"2026-10-01T19:45:00Z","v":4468,"vw":84.044796},{"c":83.96,"h":83.96,"l":83.96,"n":1,"o":83.96,"t":"2026-10-01T20:30:00Z","v":148,"vw":83.96},{"c":83.96,"h":83.96,"l":83.96,"n":2,"o":83.96,"t":"2026-10-01T22:00:00Z","v":375,"vw":83.96},{"c":84.38,"h":84.63,"l":83.95,"n":17,"o":84.01,"t":"2026-10-02T13:30:00Z","v":1349,"vw":84.204584},{"c":83.96,"h":84.67,"l":83.96,"n":3,"o":84.67,"t":"2026-10-02T13:45:00Z","v":230,"vw":84.315},{"c":84.285,"h":84.285,"l":83.63,"n":7,"o":83.63,"t":"2026-10-02T14:00:00Z","v":394,"vw":83.988333},{"c":84.21,"h":84.21,"l":84.165,"n":4,"o":84.165,"t":"2026-10-02T14:15:00Z","v":1010,"vw":84.174},{"c":84.21,"h":84.21,"l":84.21,"n":1,"o":84.21,"t":"2026-10-02T14:45:00Z","v":100,"vw":84.21},{"c":83.32,"h":83.32,"l":83.32,"n":3,"o":83.32,"t":"2026-10-02T15:00:00Z","v":131,"vw":83.32},{"c":83.251,"h":83.32,"l":83.251,"n":2,"o":83.32,"t":"2026-10-02T15:15:00Z","v":700,"vw":83.260857},{"c":83.7,"h":83.7,"l":83.63,"n":2,"o":83.63,"t":"2026-10-02T16:00:00Z","v":200,"vw":83.665},{"c":83.8,"h":83.8,"l":83.8,"n":2,"o":83.8,"t":"2026-10-02T16:45:00Z","v":301,"vw":83.8},{"c":83.8933,"h":83.8933,"l":83.8933,"n":2,"o":83.8933,"t":"2026-10-02T17:00:00Z","v":388,"vw":83.8933},{"c":83.8629,"h":83.8629,"l":83.8629,"n":1,"o":83.8629,"t":"2026-10-02T17:15:00Z","v":400,"vw":83.8629},{"c":83.82,"h":83.82,"l":83.82,"n":1,"o":83.82,"t":"2026-10-02T17:45:00Z","v":100,"vw":83.82},{"c":84.13,"h":84.13,"l":84.13,"n":2,"o":84.13,"t":"2026-10-02T18:45:00Z","v":2033,"vw":84.13},{"c":83.92,"h":84.11,"l":83.92,"n":29,"o":84.05,"t":"2026-10-02T19:45:00Z","v":718,"vw":84.030027},{"c":83.92,"h":83.92,"l":83.92,"n":3,"o":83.92,"t":"2026-10-02T20:00:00Z","v":120,"vw":83.92},{"c":83.57,"h":83.82,"l":83.57,"n":9,"o":83.82,"t":"2026-10-05T13:30:00Z","v":287,"vw":83.716266},{"c":84.54,"h":84.54,"l":84.54,"n":2,"o":84.54,"t":"2026-10-05T14:00:00Z","v":101,"vw":84.54},{"c":84.801,"h":84.801,"l":84.8,"n":2,"o":84.8,"t":"2026-10-05T14:15:00Z","v":960,"vw":84.8005},{"c":84.495,"h":84.495,"l":84.495,"n":1,"o":84.495,"t":"2026-10-05T14:30:00Z","v":480,"vw":84.495},{"c":84.5,"h":84.5,"l":84.5,"n":1,"o":84.5,"t":"2026-10-05T14:45:00Z","v":100,"vw":84.5},{"c":84.78,"h":84.78,"l":84.78,"n":1,"o":84.78,"t":"2026-10-05T15:45:00Z","v":101,"vw":84.78},{"c":85.12,"h":85.12,"l":85.12,"n":2,"o":85.12,"t":"2026-10-05T16:45:00Z","v":147,"vw":85.12},{"c":84.9987,"h":84.9987,"l":84.9987,"n":4,"o":84.9987,"t":"2026-10-05T17:00:00Z","v":126,"vw":84.9987},{"c":85.12,"h":85.12,"l":85.12,"n":1,"o":85.12,"t":"2026-10-05T17:45:00Z","v":100,"vw":85.12},{"c":85.3,"h":85.3,"l":85.3,"n":2,"o":85.3,"t":"2026-10-05T18:00:00Z","v":101,"vw":85.3},{"c":85.405,"h":85.405,"l":85.38,"n":3,"o":85.38,"t":"2026-10-05T19:00:00Z","v":213,"vw":85.3925},{"c":85.43,"h":85.43,"l":85.43,"n":1,"o":85.43,"t":"2026-10-05T19:15:00Z","v":170,"vw":85.43},{"c":85.16,"h":85.16,"l":85.16,"n":3,"o":85.16,"t":"2026-10-05T19:45:00Z","v":194,"vw":85.16},{"c":85.7,"h":85.75,"l":85.26,"n":15,"o":85.26,"t":"2026-10-06T13:30:00Z","v":1223,"vw":85.57295},{"c":85.99,"h":85.99,"l":85.5906,"n":3,"o":85.5906,"t":"2026-10-06T13:45:00Z","v":1251,"vw":85.67048},{"c":86.28,"h":86.28,"l":86.11,"n":7,"o":86.11,"t":"2026-10-06T14:30:00Z","v":719,"vw":86.228571},{"c":86.045,"h":86.045,"l":86.045,"n":2,"o":86.045,"t":"2026-10-06T14:45:00Z","v":112,"vw":86.045},{"c":85.87,"h":85.87,"l":85.87,"n":2,"o":85.87,"t":"2026-10-06T16:15:00Z","v":101,"vw":85.87},{"c":85.3784,"h":85.3784,"l":85.3784,"n":6,"o":85.3784,"t":"2026-10-06T17:30:00Z","v":185,"vw":85.3784},{"c":85.55,"h":85.55,"l":85.55,"n":2,"o":85.55,"t":"2026-10-06T19:30:00Z","v":300,"vw":85.55},{"c":85.54,"h":85.61,"l":85.5258,"n":15,"o":85.53,"t":"2026-10-06T19:45:00Z","v":947,"vw":85.564723},{"c":83.9457,"h":84,"l":83.9457,"n":9,"o":84,"t":"2026-10-07T13:30:00Z","v":536,"vw":83.987015},{"c":84.3486,"h":84.3486,"l":84.3486,"n":1,"o":84.3486,"t":"2026-10-07T14:15:00Z","v":100,"vw":84.3486},{"c":84.2027,"h":84.2027,"l":84.195,"n":2,"o":84.195,"t":"2026-10-07T15:45:00Z","v":500,"vw":84.19962},{"c":84.5699,"h":84.5699,"l":84.535,"n":3,"o":84.55,"t":"2026-10-07T16:00:00Z","v":450,"vw":84.551633},{"c":84.8312,"h":84.98,"l":84.82,"n":20,"o":84.98,"t":"2026-10-07T17:15:00Z","v":3799,"vw":84.957717},{"c":84.7346,"h":84.7346,"l":84.7346,"n":1,"o":84.7346,"t":"2026-10-07T18:00:00Z","v":100,"vw":84.7346},{"c":84.7699,"h":84.791,"l":84.769,"n":25,"o":84.77,"t":"2026-10-07T18:15:00Z","v":11205,"vw":84.770117},{"c":84.85,"h":84.85,"l":84.85,"n":1,"o":84.85,"t":"2026-10-07T18:45:00Z","v":400,"vw":84.85},{"c":84.8,"h":84.8,"l":84.77,"n":2,"o":84.77,"t":"2026-10-07T19:30:00Z","v":1200,"vw":84.775},{"c":84.77,"h":84.77,"l":84.77,"n":3,"o":84.77,"t":"2026-10-07T19:45:00Z","v":221,"vw":84.77},{"c":84.66,"h":84.66,"l":84.66,"n":5,"o":84.66,"t":"2026-10-07T20:00:00Z","v":106,"vw":84.66},{"c":84.495,"h":84.495,"l":84.01,"n":14,"o":84.01,"t":"2026-10-08T13:30:00Z","v":1283,"vw":84.435833},{"c":85.2099,"h":85.2099,"l":84.5,"n":10,"o":84.5,"t":"2026-10-08T13:45:00Z","v":1355,"vw":84.945083},{"c":84.28,"h":84.28,"l":84.28,"n":2,"o":84.28,"t":"2026-10-08T14:45:00Z","v":196,"vw":84.28},{"c":84.73,"h":84.93,"l":84.73,"n":10,"o":84.74,"t":"2026-10-08T16:15:00Z","v":610,"vw":84.785},{"c":85.78,"h":85.78,"l":85.54,"n":2,"o":85.54,"t":"2026-10-08T17:00:00Z","v":300,"vw":85.62},{"c":86,"h":86,"l":86,"n":2,"o":86,"t":"2026-10-08T17:15:00Z","v":118,"vw":86},{"c":86.26,"h":86.26,"l":86.26,"n":1,"o":86.26,"t":"2026-10-08T17:30:00Z","v":1335,"vw":86.26},{"c":85.99,"h":85.99,"l":85.99,"n":2,"o":85.99,"t":"2026-10-08T17:45:00Z","v":200,"vw":85.99},{"c":86.0749,"h":86.0749,"l":86.0745,"n":2,"o":86.0745,"t":"2026-10-08T18:15:00Z","v":350,"vw":86.074729},{"c":86.11,"h":86.1283,"l":86.11,"n":2,"o":86.1283,"t":"2026-10-08T18:30:00Z","v":251,"vw":86.119186},{"c":86.295,"h":86.34,"l":86.295,"n":3,"o":86.34,"t":"2026-10-08T18:45:00Z","v":473,"vw":86.328083},{"c":86.32,"h":86.33,"l":86.29,"n":15,"o":86.29,"t":"2026-10-08T19:45:00Z","v":995,"vw":86.314286},{"c":86.87,"h":87,"l":86.81,"n":26,"o":86.81,"t":"2026-10-09T14:15:00Z","v":2135,"vw":86.902148},{"c":87,"h":87,"l":86.885,"n":7,"o":86.885,"t":"2026-10-09T14:30:00Z","v":640,"vw":86.971605},{"c":87.5,"h":87.5,"l":87.5,"n":1,"o":87.5,"t":"2026-10-09T15:00:00Z","v":100,"vw":87.5},{"c":87.58,"h":87.58,"l":87.58,"n":9,"o":87.58,"t":"2026-10-09T16:15:00Z","v":503,"vw":87.58},{"c":87.77,"h":87.77,"l":87.77,"n":2,"o":87.77,"t":"2026-10-09T16:30:00Z","v":229,"vw":87.77},{"c":87.775,"h":87.775,"l":87.775,"n":1,"o":87.775,"t":"2026-10-09T16:45:00Z","v":575,"vw":87.775},{"c":87.64,"h":87.64,"l":87.64,"n":3,"o":87.64,"t":"2026-10-09T17:15:00Z","v":1510,"vw":87.64},{"c":87.645,"h":87.645,"l":87.645,"n":2,"o":87.645,"t":"2026-10-09T17:30:00Z","v":110,"vw":87.645},{"c":87.8429,"h":87.8429,"l":87.8429,"n":1,"o":87.8429,"t":"2026-10-09T18:00:00Z","v":100,"vw":87.8429},{"c":87.87,"h":87.87,"l":87.785,"n":10,"o":87.8299,"t":"2026-10-09T18:15:00Z","v":1651,"vw":87.822244},{"c":87.85,"h":87.96,"l":87.85,"n":179,"o":87.87,"t":"2026-10-09T18:30:00Z","v":43803,"vw":87.885382},{"c":88.015,"h":88.015,"l":88,"n":3,"o":88,"t":"2026-10-09T18:45:00Z","v":300,"vw":88.01},{"c":88.07,"h":88.07,"l":88.07,"n":4,"o":88.07,"t":"2026-10-09T19:30:00Z","v":302,"vw":88.07},{"c":87.9341,"h":88,"l":87.9341,"n":10,"o":88,"t":"2026-10-09T19:45:00Z","v":699,"vw":87.961038},{"c":88.74,"h":89.25,"l":87.96,"n":18,"o":87.96,"t":"2026-10-12T13:30:00Z","v":21498,"vw":89.012556},{"c":88.35,"h":88.36,"l":88.35,"n":9,"o":88.35,"t":"2026-10-12T13:45:00Z","v":432,"vw":88.353333},{"c":89.01,"h":89.01,"l":88.86,"n":9,"o":88.86,"t":"2026-10-12T14:15:00Z","v":779,"vw":88.985448},{"c":88.79,"h":88.96,"l":88.79,"n":4,"o":88.96,"t":"2026-10-12T14:30:00Z","v":350,"vw":88.886667},{"c":89,"h":89,"l":88.865,"n":3,"o":88.865,"t":"2026-10-12T14:45:00Z","v":501,"vw":88.9325},{"c":89.01,"h":89.01,"l":89.01,"n":3,"o":89.01,"t":"2026-10-12T15:15:00Z","v":500,"vw":89.01},{"c":89,"h":89.05,"l":89,"n":2,"o":89.05,"t":"2026-10-12T15:45:00Z","v":1400,"vw":89.046429},{"c":89.0601,"h":89.0601,"l":89.0601,"n":3,"o":89.0601,"t":"2026-10-12T16:00:00Z","v":202,"vw":89.0601},{"c":88.86,"h":88.86,"l":88.86,"n":2,"o":88.86,"t":"2026-10-12T18:15:00Z","v":601,"vw":88.86},{"c":88.89,"h":88.89,"l":88.86,"n":16,"o":88.8601,"t":"2026-10-12T19:00:00Z","v":1785,"vw":88.875327},{"c":88.68,"h":88.68,"l":88.65,"n":5,"o":88.65,"t":"2026-10-12T19:30:00Z","v":313,"vw":88.663514},{"c":88.87,"h":88.87,"l":88.69,"n":12,"o":88.69,"t":"2026-10-12T19:45:00Z","v":1220,"vw":88.804437},{"c":89.49,"h":89.5,"l":88.83,"n":5,"o":88.83,"t":"2026-10-12T20:00:00Z","v":599,"vw":89.36057},{"c":89.01,"h":89.01,"l":89.01,"n":2,"o":89.01,"t":"2026-10-13T11:00:00Z","v":150,"vw":89.01},{"c":89.9947,"h":90,"l":89.85,"n":15,"o":90,"t":"2026-10-13T13:30:00Z","v":4939,"vw":89.979198},{"c":88.61,"h":88.61,"l":88.52,"n":4,"o":88.52,"t":"2026-10-13T14:30:00Z","v":350,"vw":88.563704},{"c":89.09,"h":89.09,"l":89.09,"n":2,"o":89.09,"t":"2026-10-13T15:00:00Z","v":103,"vw":89.09},{"c":89.211,"h":89.211,"l":89.211,"n":1,"o":89.211,"t":"2026-10-13T15:30:00Z","v":400,"vw":89.211},{"c":88.72,"h":88.72,"l":88.72,"n":1,"o":88.72,"t":"2026-10-13T16:00:00Z","v":100,"vw":88.72},{"c":88.755,"h":88.755,"l":88.755,"n":2,"o":88.755,"t":"2026-10-13T16:45:00Z","v":128,"vw":88.755},{"c":88.52,"h":88.61,"l":88.51,"n":53,"o":88.57,"t":"2026-10-13T17:00:00Z","v":31648,"vw":88.553805},{"c":88.6327,"h":88.6327,"l":88.6327,"n":1,"o":88.6327,"t":"2026-10-13T17:15:00Z","v":100,"vw":88.6327},{"c":88.2385,"h":88.2385,"l":88.2385,"n":1,"o":88.2385,"t":"2026-10-13T18:00:00Z","v":800,"vw":88.2385},{"c":85.9184,"h":86.44,"l":85.8549,"n":18,"o":86.44,"t":"2026-10-14T13:30:00Z","v":3794,"vw":86.182479},{"c":85.981,"h":86.15,"l":85.981,"n":2,"o":86.15,"t":"2026-10-14T13:45:00Z","v":525,"vw":86.01319},{"c":85.6144,"h":85.81,"l":85.56,"n":7,"o":85.81,"t":"2026-10-14T14:00:00Z","v":415,"vw":85.659512},{"c":85.761,"h":85.761,"l":85.761,"n":1,"o":85.761,"t":"2026-10-14T14:45:00Z","v":780,"vw":85.761},{"c":85.75,"h":85.75,"l":85.75,"n":2,"o":85.75,"t":"2026-10-14T15:00:00Z","v":101,"vw":85.75},{"c":86.5,"h":86.5,"l":86.3501,"n":2,"o":86.3501,"t":"2026-10-14T15:45:00Z","v":300,"vw":86.400067},{"c":86.525,"h":86.525,"l":86.525,"n":1,"o":86.525,"t":"2026-10-14T16:15:00Z","v":500,"vw":86.525},{"c":86.54,"h":86.54,"l":86.48,"n":4,"o":86.48,"t":"2026-10-14T16:30:00Z","v":349,"vw":86.5},{"c":86.29,"h":86.37,"l":86.29,"n":3,"o":86.37,"t":"2026-10-14T16:45:00Z","v":245,"vw":86.337213},{"c":86.15,"h":86.15,"l":86.15,"n":1,"o":86.15,"t":"2026-10-14T17:00:00Z","v":200,"vw":86.15},{"c":86.29,"h":86.29,"l":86.29,"n":9,"o":86.29,"t":"2026-10-14T17:15:00Z","v":425,"vw":86.29},{"c":86.12,"h":86.225,"l":86.12,"n":3,"o":86.225,"t":"2026-10-14T17:45:00Z","v":497,"vw":86.197116},{"c":86.28,"h":86.28,"l":86.135,"n":2,"o":86.135,"t":"2026-10-14T18:00:00Z","v":250,"vw":86.193},{"c":86.35,"h":86.35,"l":86.35,"n":2,"o":86.35,"t":"2026-10-14T18:15:00Z","v":200,"vw":86.35},{"c":86.545,"h":86.545,"l":86.545,"n":1,"o":86.545,"t":"2026-10-14T19:30:00Z","v":475,"vw":86.545},{"c":86.97,"h":86.97,"l":86.8,"n":12,"o":86.8,"t":"2026-10-14T19:45:00Z","v":793,"vw":86.907034},{"c":86,"h":86,"l":86,"n":1,"o":86,"t":"2026-10-14T20:30:00Z","v":118,"vw":86},{"c":87.9219,"h":88.345,"l":87.861,"n":11,"o":87.92,"t":"2026-10-15T13:30:00Z","v":1427,"vw":87.937373},{"c":87.915,"h":87.915,"l":87.7,"n":7,"o":87.7,"t":"2026-10-15T13:45:00Z","v":810,"vw":87.792143},{"c":87.8,"h":87.8,"l":87.5,"n":7,"o":87.5,"t":"2026-10-15T14:00:00Z","v":1976,"vw":87.6138},{"c":88.4,"h":88.4,"l":88.2778,"n":2,"o":88.2778,"t":"2026-10-15T14:30:00Z","v":700,"vw":88.295257},{"c":88.5,"h":88.5,"l":88.5,"n":5,"o":88.5,"t":"2026-10-15T14:45:00Z","v":1136,"vw":88.5},{"c":88.5155,"h":88.59,"l":88.5155,"n":3,"o":88.59,"t":"2026-10-15T16:15:00Z","v":379,"vw":88.538954},{"c":88.97,"h":88.97,"l":88.88,"n":8,"o":88.88,"t":"2026-10-15T16:30:00Z","v":522,"vw":88.92607},{"c":88.975,"h":88.975,"l":88.975,"n":1,"o":88.975,"t":"2026-10-15T16:45:00Z","v":200,"vw":88.975},{"c":89.17,"h":89.17,"l":89.17,"n":1,"o":89.17,"t":"2026-10-15T17:00:00Z","v":100,"vw":89.17},{"c":89.38,"h":89.38,"l":89.33,"n":19,"o":89.33,"t":"2026-10-15T17:45:00Z","v":2800,"vw":89.341919},{"c":89.6171,"h":89.6171,"l":89.6171,"n":1,"o":89.6171,"t":"2026-10-15T19:00:00Z","v":235,"vw":89.6171},{"c":89.64,"h":89.6651,"l":89.64,"n":5,"o":89.6651,"t":"2026-10-15T19:15:00Z","v":581,"vw":89.656294},{"c":89.98,"h":89.98,"l":89.98,"n":2,"o":89.98,"t":"2026-10-16T11:00:00Z","v":120,"vw":89.98},{"c":89.99,"h":89.99,"l":89.99,"n":2,"o":89.99,"t":"2026-10-16T13:15:00Z","v":200,"vw":89.99},{"c":91.64,"h":91.64,"l":90.3,"n":32,"o":90.3,"t":"2026-10-16T13:30:00Z","v":6067,"vw":91.025178},{"c":91.33,"h":91.33,"l":91.33,"n":1,"o":91.33,"t":"2026-10-16T13:45:00Z","v":200,"vw":91.33},{"c":91.39,"h":91.39,"l":91.11,"n":4,"o":91.17,"t":"2026-10-16T14:15:00Z","v":550,"vw":91.175455},{"c":91.59,"h":91.59,"l":91.59,"n":3,"o":91.59,"t":"2026-10-16T15:00:00Z","v":193,"vw":91.59},{"c":91.2281,"h":91.2281,"l":91.2281,"n":3,"o":91.2281,"t":"2026-10-16T15:15:00Z","v":224,"vw":91.2281},{"c":91.14,"h":91.14,"l":91.14,"n":1,"o":91.14,"t":"2026-10-16T15:30:00Z","v":1000,"vw":91.14},{"c":90.385,"h":90.385,"l":90.385,"n":1,"o":90.385,"t":"2026-10-16T16:15:00Z","v":200,"vw":90.385},{"c":89.325,"h":89.5361,"l":89.325,"n":4,"o":89.5361,"t":"2026-10-16T17:00:00Z","v":288,"vw":89.440145},{"c":89.47,"h":89.47,"l":89.29,"n":3,"o":89.29,"t":"2026-10-16T17:15:00Z","v":442,"vw":89.429184},{"c":89.5,"h":89.51,"l":89.5,"n":9,"o":89.51,"t":"2026-10-16T17:45:00Z","v":2735,"vw":89.500504},{"c":89.55,"h":89.55,"l":89.55,"n":1,"o":89.55,"t":"2026-10-16T18:00:00Z","v":100,"vw":89.55},{"c":89.53,"h":89.53,"l":89.53,"n":1,"o":89.53,"t":"2026-10-16T19:00:00Z","v":105,"vw":89.53},{"c":90.09,"h":90.09,"l":89.8795,"n":14,"o":89.8795,"t":"2026-10-16T19:45:00Z","v":544,"vw":89.996802},{"c":90.16,"h":90.16,"l":90.16,"n":2,"o":90.16,"t":"2026-10-16T20:00:00Z","v":202,"vw":90.16},{"c":89.66,"h":89.66,"l":89.66,"n":5,"o":89.66,"t":"2026-10-19T13:30:00Z","v":402,"vw":89.66},{"c":89.46,"h":89.46,"l":89.41,"n":2,"o":89.41,"t":"2026-10-19T13:45:00Z","v":211,"vw":89.433697},{"c":89.49,"h":89.49,"l":89.49,"n":3,"o":89.49,"t":"2026-10-19T14:30:00Z","v":117,"vw":89.49},{"c":89.66,"h":89.66,"l":89.66,"n":1,"o":89.66,"t":"2026-10-19T15:15:00Z","v":175,"vw":89.66},{"c":88.9379,"h":88.98,"l":88.9379,"n":3,"o":88.98,"t":"2026-10-19T16:30:00Z","v":1502,"vw":88.951933},{"c":89.06,"h":89.06,"l":89.06,"n":1,"o":89.06,"t":"2026-10-19T16:45:00Z","v":1000,"vw":89.06},{"c":89.2,"h":89.2,"l":89.1701,"n":3,"o":89.1701,"t":"2026-10-19T18:15:00Z","v":411,"vw":89.18505},{"c":88.72,"h":88.72,"l":88.72,"n":5,"o":88.72,"t":"2026-10-19T19:45:00Z","v":228,"vw":88.72},{"c":88.85,"h":88.85,"l":88.85,"n":5,"o":88.85,"t":"2026-10-20T13:30:00Z","v":371,"vw":88.85},{"c":91,"h":91,"l":90.9905,"n":2,"o":90.9905,"t":"2026-10-20T13:45:00Z","v":350,"vw":90.997286},{"c":90.82,"h":90.82,"l":90.82,"n":1,"o":90.82,"t":"2026-10-20T14:00:00Z","v":150,"vw":90.82},{"c":91.0008,"h":91.0008,"l":90.545,"n":2,"o":90.545,"t":"2026-10-20T14:15:00Z","v":1275,"vw":90.90249},{"c":90.825,"h":90.8475,"l":90.825,"n":5,"o":90.8475,"t":"2026-10-20T15:45:00Z","v":1001,"vw":90.83625},{"c":90.53,"h":90.53,"l":90.53,"n":1,"o":90.53,"t":"2026-10-20T19:00:00Z","v":110,"vw":90.53},{"c":90.51,"h":90.52,"l":90.51,"n":4,"o":90.515,"t":"2026-10-20T19:15:00Z","v":925,"vw":90.515},{"c":90.73,"h":90.78,"l":90.605,"n":10,"o":90.63,"t":"2026-10-20T19:45:00Z","v":1323,"vw":90.675},{"c":90.9,"h":90.9,"l":90.9,"n":3,"o":90.9,"t":"2026-10-20T20:00:00Z","v":102,"vw":90.9},{"c":91.55,"h":91.97,"l":91.55,"n":5,"o":91.97,"t":"2026-10-21T13:30:00Z","v":203,"vw":91.76},{"c":91.2581,"h":91.2581,"l":91.2581,"n":3,"o":91.2581,"t":"2026-10-21T13:45:00Z","v":166,"vw":91.2581},{"c":91.8715,"h":91.8715,"l":91.8715,"n":1,"o":91.8715,"t":"2026-10-21T16:15:00Z","v":150,"vw":91.8715},{"c":91.9148,"h":92.0399,"l":91.9148,"n":2,"o":92.0399,"t":"2026-10-21T16:45:00Z","v":332,"vw":91.990161},{"c":91.9975,"h":91.9975,"l":91.9975,"n":2,"o":91.9975,"t":"2026-10-21T17:00:00Z","v":435,"vw":91.9975},{"c":92,"h":92,"l":92,"n":3,"o":92,"t":"2026-10-21T17:45:00Z","v":125,"vw":92},{"c":91.93,"h":91.93,"l":91.915,"n":6,"o":91.915,"t":"2026-10-21T18:30:00Z","v":375,"vw":91.923213},{"c":91.3861,"h":91.3861,"l":91.3861,"n":2,"o":91.3861,"t":"2026-10-21T19:00:00Z","v":102,"vw":91.3861},{"c":91.6793,"h":91.6793,"l":91.6793,"n":1,"o":91.6793,"t":"2026-10-21T19:30:00Z","v":1310,"vw":91.6793},{"c":91.7745,"h":91.7745,"l":91.7745,"n":1,"o":91.7745,"t":"2026-10-21T19:45:00Z","v":500,"vw":91.7745},{"c":92.415,"h":92.415,"l":92.415,"n":2,"o":92.415,"t":"2026-10-22T13:30:00Z","v":143,"vw":92.415},{"c":92.99,"h":92.99,"l":92.99,"n":1,"o":92.99,"t":"2026-10-22T13:45:00Z","v":200,"vw":92.99},{"c":93.3129,"h":93.3129,"l":93.3129,"n":2,"o":93.3129,"t":"2026-10-22T14:00:00Z","v":273,"vw":93.3129},{"c":92.5,"h":92.5,"l":92.5,"n":2,"o":92.5,"t":"2026-10-22T14:45:00Z","v":179,"vw":92.5},{"c":92.9,"h":92.9,"l":92.9,"n":1,"o":92.9,"t":"2026-10-22T15:15:00Z","v":250,"vw":92.9},{"c":93.155,"h":93.155,"l":93.155,"n":2,"o":93.155,"t":"2026-10-22T15:45:00Z","v":803,"vw":93.155},{"c":93.535,"h":93.535,"l":93.535,"n":1,"o":93.535,"t":"2026-10-22T17:30:00Z","v":600,"vw":93.535},{"c":93.47,"h":93.47,"l":93.47,"n":1,"o":93.47,"t":"2026-10-22T17:45:00Z","v":200,"vw":93.47}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5353211009174311,"strike":101.7645259938838,"iv":0.2699767584097859,"gamma":0.03273608562691131,"theta":-0.029959633027522935,"vega":0.06132507645259939,"rho":0.010107323939238034,"breakevenPct":9.446717764845646},{"delta":0.2,"premium":0.7715277777777778,"strike":100.30555555555556,"iv":0.27147777777777776,"gamma":0.03908611111111111,"theta":-0.03638611111111111,"vega":0.07359444444444445,"rho":0.013515390554479364,"breakevenPct":8.138529296387437},{"delta":0.25,"premium":0.9054123711340206,"strike":98.3917525773196,"iv":0.23935463917525773,"gamma":0.05061237113402062,"theta":-0.03681546391752577,"vega":0.08357835051546392,"rho":0.016895015277383546,"breakevenPct":6.234262275011885},{"delta":0.3,"premium":1.1660714285714284,"strike":97.35714285714286,"iv":0.23915,"gamma":0.054964285714285716,"theta":-0.04058571428571428,"vega":0.09125,"rho":0.020325799320998546,"breakevenPct":5.406241880511698},{"delta":0.35,"premium":1.4750848896434632,"strike":96.53310696095076,"iv":0.2457811544991511,"gamma":0.05702716468590832,"theta":-0.044620882852292015,"vega":0.09725466893039049,"rho":0.023761819655066636,"breakevenPct":4.855238954310716},{"delta":0.4,"premium":1.903688524590164,"strike":95.74590163934427,"iv":0.26112868852459015,"gamma":0.05624344262295082,"theta":-0.049571311475409836,"vega":0.10141639344262296,"rho":0.027161254317464686,"breakevenPct":4.471584640991148},{"delta":0.45,"premium":2.51844262295082,"strike":95.06284153005464,"iv":0.2950767759562842,"gamma":0.05098387978142077,"theta":-0.05728989071038251,"vega":0.10414863387978143,"rho":0.030510591347856393,"breakevenPct":4.398506636359761},{"delta":0.5,"premium":3.044192913385827,"strike":94.10629921259843,"iv":0.304992125984252,"gamma":0.049606299212598425,"theta":-0.059966141732283464,"vega":0.1050255905511811,"rho":0.03385040160217708,"breakevenPct":3.9376186220009073},{"delta":0.55,"premium":3.6006122448979596,"strike":93.08979591836734,"iv":0.3107151020408163,"gamma":0.04831673469387755,"theta":-0.060928163265306125,"vega":0.10418979591836734,"rho":0.03716026575756042,"breakevenPct":3.445392279089881},{"delta":0.6,"premium":4.274315443592552,"strike":92.00109529025193,"iv":0.31714348302300105,"gamma":0.045952464403066814,"theta":-0.060800219058050387,"vega":0.10105334063526836,"rho":0.04040168983048207,"breakevenPct":3.0014023043163327},{"delta":0.65,"premium":4.97359413202934,"strike":90.89486552567237,"iv":0.32386748166259166,"gamma":0.04338459657701712,"theta":-0.06048435207823961,"vega":0.09751638141809292,"rho":0.04362711524888219,"breakevenPct":2.5660208170554375},{"delta":0.7,"premium":5.62521957340025,"strike":89.831869510665,"iv":0.31999272271016316,"gamma":0.041137139272271014,"theta":-0.05696122961104141,"vega":0.09126474278544543,"rho":0.046880990740525055,"breakevenPct":2.125911077420821},{"delta":0.75,"premium":5.719322459222083,"strike":89.20451693851945,"iv":0.28115959849435385,"gamma":0.042768255959849434,"theta":-0.047488205771643664,"vega":0.08329736511919698,"rho":0.05049511773909647,"breakevenPct":1.5554075080149037},{"delta":0.8,"premium":6.597485207100592,"strike":88.00295857988165,"iv":0.28036479289940824,"gamma":0.03791597633136095,"theta":-0.04300414201183431,"vega":0.07372071005917159,"rho":0.053633710951637256,"breakevenPct":1.2094188370410226},{"delta":0.85,"premium":9.233611111111111,"strike":85.22777777777777,"iv":0.3412040740740741,"gamma":0.026071851851851853,"theta":-0.043554444444444444,"vega":0.061317407407407404,"rho":0.05552274611427557,"breakevenPct":1.0606492873530462},{"delta":0.9,"premium":8.64366554054054,"strike":85.4358108108108,"iv":0.262102027027027,"gamma":0.02498158783783783,"theta":-0.028879054054054047,"vega":0.045691385135135126,"rho":0.05975085599512832,"breakevenPct":0.652055580776033}],"put":[{"delta":0.15,"premium":0.7554,"strike":85.012,"iv":0.3522404,"gamma":0.0251264,"theta":-0.0357392,"vega":0.0614476,"rho":-0.012393099440422698,"breakevenPct":9.857066438429442},{"delta":0.2,"premium":1.2040076335877863,"strike":86.02290076335878,"iv":0.38829160305343513,"gamma":0.027361832061068705,"theta":-0.04725038167938932,"vega":0.07372595419847329,"rho":-0.016531014917117275,"breakevenPct":9.255490392884356},{"delta":0.25,"premium":1.5765015015015014,"strike":87.73273273273273,"iv":0.37932672672672674,"gamma":0.03175855855855855,"theta":-0.05203783783783784,"vega":0.08364294294294294,"rho":-0.02066003037391544,"breakevenPct":7.824723193290652},{"delta":0.3,"premium":1.9802,"strike":89.208,"iv":0.3735656,"gamma":0.0353984,"theta":-0.0557304,"vega":0.0915864,"rho":-0.02479214843331909,"breakevenPct":6.67829250026746},{"delta":0.35,"premium":2.286255924170616,"strike":90.71563981042654,"iv":0.34811753554502367,"gamma":0.04034502369668247,"theta":-0.05473222748815166,"vega":0.09749194312796208,"rho":-0.028870870364883235,"breakevenPct":5.392763575204963},{"delta":0.4,"premium":2.940481400437637,"strike":91.83150984682713,"iv":0.3675921225382932,"gamma":0.03988533916849015,"theta":-0.06015645514223195,"vega":0.10171028446389498,"rho":-0.033112526772073166,"breakevenPct":4.898867608441746},{"delta":0.45,"premium":3.3641304347826093,"strike":93.05797101449275,"iv":0.3538217391304348,"gamma":0.04241304347826087,"theta":-0.058673913043478264,"vega":0.10425217391304348,"rho":-0.03723815299950714,"breakevenPct":4.039969423654495},{"delta":0.5,"premium":4.166246851385391,"strike":94.27707808564232,"iv":0.3701576826196474,"gamma":0.04083375314861461,"theta":-0.06155541561712846,"vega":0.1050168765743073,"rho":-0.041572565372263545,"breakevenPct":3.593846973085557},{"delta":0.55,"premium":4.733402922755742,"strike":95.4446764091858,"iv":0.3613379958246346,"gamma":0.04155615866388309,"theta":-0.05880960334029226,"vega":0.10408851774530271,"rho":-0.04576845877022663,"breakevenPct":2.951456631614352},{"delta":0.6,"premium":5.597350993377482,"strike":96.77483443708608,"iv":0.36643311258278144,"gamma":0.040055629139072846,"theta":-0.05760198675496688,"vega":0.10172781456953643,"rho":-0.050157317035611465,"breakevenPct":2.452676319986508},{"delta":0.65,"premium":6.368545454545456,"strike":98.02181818181819,"iv":0.3612447272727273,"gamma":0.038938909090909087,"theta":-0.053606545454545455,"vega":0.09753454545454546,"rho":-0.054479224088861335,"breakevenPct":1.943647451296957},{"delta":0.7,"premium":7.850704225352111,"strike":99.81338028169014,"iv":0.3832070422535211,"gamma":0.0344105633802817,"theta":-0.052598591549295776,"vega":0.09159049295774649,"rho":-0.0592979699756739,"breakevenPct":1.6126285906301185},{"delta":0.75,"premium":9.549897540983608,"strike":101.84836065573771,"iv":0.3997872950819672,"gamma":0.03008811475409836,"theta":-0.048909426229508196,"vega":0.0834672131147541,"rho":-0.06429295634387139,"breakevenPct":1.2533827808343823}]},"raw":{"call":[{"delta":0.15,"premium":0.5353211009174311,"strike":101.7645259938838,"iv":0.2699767584097859,"gamma":0.03273608562691131,"theta":-0.029959633027522935,"vega":0.06132507645259939,"rho":0.010107323939238034,"breakevenPct":9.446717764845646},{"delta":0.2,"premium":0.7715277777777778,"strike":100.30555555555556,"iv":0.27147777777777776,"gamma":0.03908611111111111,"theta":-0.03638611111111111,"vega":0.07359444444444445,"rho":0.013515390554479364,"breakevenPct":8.138529296387437},{"delta":0.25,"premium":0.9054123711340206,"strike":98.3917525773196,"iv":0.23935463917525773,"gamma":0.05061237113402062,"theta":-0.03681546391752577,"vega":0.08357835051546392,"rho":0.016895015277383546,"breakevenPct":6.234262275011885},{"delta":0.3,"premium":1.1660714285714284,"strike":97.35714285714286,"iv":0.23915,"gamma":0.054964285714285716,"theta":-0.04058571428571428,"vega":0.09125,"rho":0.020325799320998546,"breakevenPct":5.406241880511698},{"delta":0.35,"premium":1.4750848896434632,"strike":96.53310696095076,"iv":0.2457811544991511,"gamma":0.05702716468590832,"theta":-0.044620882852292015,"vega":0.09725466893039049,"rho":0.023761819655066636,"breakevenPct":4.855238954310716},{"delta":0.4,"premium":1.903688524590164,"strike":95.74590163934427,"iv":0.26112868852459015,"gamma":0.05624344262295082,"theta":-0.049571311475409836,"vega":0.10141639344262296,"rho":0.027161254317464686,"breakevenPct":4.471584640991148},{"delta":0.45,"premium":2.51844262295082,"strike":95.06284153005464,"iv":0.2950767759562842,"gamma":0.05098387978142077,"theta":-0.05728989071038251,"vega":0.10414863387978143,"rho":0.030510591347856393,"breakevenPct":4.398506636359761},{"delta":0.5,"premium":3.044192913385827,"strike":94.10629921259843,"iv":0.304992125984252,"gamma":0.049606299212598425,"theta":-0.059966141732283464,"vega":0.1050255905511811,"rho":0.03385040160217708,"breakevenPct":3.9376186220009073},{"delta":0.55,"premium":3.6006122448979596,"strike":93.08979591836734,"iv":0.3107151020408163,"gamma":0.04831673469387755,"theta":-0.060928163265306125,"vega":0.10418979591836734,"rho":0.03716026575756042,"breakevenPct":3.445392279089881},{"delta":0.6,"premium":4.274315443592552,"strike":92.00109529025193,"iv":0.31714348302300105,"gamma":0.045952464403066814,"theta":-0.060800219058050387,"vega":0.10105334063526836,"rho":0.04040168983048207,"breakevenPct":3.0014023043163327},{"delta":0.65,"premium":4.97359413202934,"strike":90.89486552567237,"iv":0.32386748166259166,"gamma":0.04338459657701712,"theta":-0.06048435207823961,"vega":0.09751638141809292,"rho":0.04362711524888219,"breakevenPct":2.5660208170554375},{"delta":0.7,"premium":5.62521957340025,"strike":89.831869510665,"iv":0.31999272271016316,"gamma":0.041137139272271014,"theta":-0.05696122961104141,"vega":0.09126474278544543,"rho":0.046880990740525055,"breakevenPct":2.125911077420821},{"delta":0.75,"premium":5.719322459222083,"strike":89.20451693851945,"iv":0.28115959849435385,"gamma":0.042768255959849434,"theta":-0.047488205771643664,"vega":0.08329736511919698,"rho":0.05049511773909647,"breakevenPct":1.5554075080149037},{"delta":0.8,"premium":6.597485207100592,"strike":88.00295857988165,"iv":0.28036479289940824,"gamma":0.03791597633136095,"theta":-0.04300414201183431,"vega":0.07372071005917159,"rho":0.053633710951637256,"breakevenPct":1.2094188370410226},{"delta":0.85,"premium":9.233611111111111,"strike":85.22777777777777,"iv":0.3412040740740741,"gamma":0.026071851851851853,"theta":-0.043554444444444444,"vega":0.061317407407407404,"rho":0.05552274611427557,"breakevenPct":1.0606492873530462},{"delta":0.9,"premium":8.64366554054054,"strike":85.4358108108108,"iv":0.262102027027027,"gamma":0.02498158783783783,"theta":-0.028879054054054047,"vega":0.045691385135135126,"rho":0.05975085599512832,"breakevenPct":0.652055580776033}],"put":[{"delta":0.15,"premium":0.7554,"strike":85.012,"iv":0.3522404,"gamma":0.0251264,"theta":-0.0357392,"vega":0.0614476,"rho":-0.012393099440422698,"breakevenPct":9.857066438429442},{"delta":0.2,"premium":1.2040076335877863,"strike":86.02290076335878,"iv":0.38829160305343513,"gamma":0.027361832061068705,"theta":-0.04725038167938932,"vega":0.07372595419847329,"rho":-0.016531014917117275,"breakevenPct":9.255490392884356},{"delta":0.25,"premium":1.5765015015015014,"strike":87.73273273273273,"iv":0.37932672672672674,"gamma":0.03175855855855855,"theta":-0.05203783783783784,"vega":0.08364294294294294,"rho":-0.02066003037391544,"breakevenPct":7.824723193290652},{"delta":0.3,"premium":1.9802,"strike":89.208,"iv":0.3735656,"gamma":0.0353984,"theta":-0.0557304,"vega":0.0915864,"rho":-0.02479214843331909,"breakevenPct":6.67829250026746},{"delta":0.35,"premium":2.286255924170616,"strike":90.71563981042654,"iv":0.34811753554502367,"gamma":0.04034502369668247,"theta":-0.05473222748815166,"vega":0.09749194312796208,"rho":-0.028870870364883235,"breakevenPct":5.392763575204963},{"delta":0.4,"premium":2.940481400437637,"strike":91.83150984682713,"iv":0.3675921225382932,"gamma":0.03988533916849015,"theta":-0.06015645514223195,"vega":0.10171028446389498,"rho":-0.033112526772073166,"breakevenPct":4.898867608441746},{"delta":0.45,"premium":3.3641304347826093,"strike":93.05797101449275,"iv":0.3538217391304348,"gamma":0.04241304347826087,"theta":-0.058673913043478264,"vega":0.10425217391304348,"rho":-0.03723815299950714,"breakevenPct":4.039969423654495},{"delta":0.5,"premium":4.166246851385391,"strike":94.27707808564232,"iv":0.3701576826196474,"gamma":0.04083375314861461,"theta":-0.06155541561712846,"vega":0.1050168765743073,"rho":-0.041572565372263545,"breakevenPct":3.593846973085557},{"delta":0.55,"premium":4.733402922755742,"strike":95.4446764091858,"iv":0.3613379958246346,"gamma":0.04155615866388309,"theta":-0.05880960334029226,"vega":0.10408851774530271,"rho":-0.04576845877022663,"breakevenPct":2.951456631614352},{"delta":0.6,"premium":5.597350993377482,"strike":96.77483443708608,"iv":0.36643311258278144,"gamma":0.040055629139072846,"theta":-0.05760198675496688,"vega":0.10172781456953643,"rho":-0.050157317035611465,"breakevenPct":2.452676319986508},{"delta":0.65,"premium":6.368545454545456,"strike":98.02181818181819,"iv":0.3612447272727273,"gamma":0.038938909090909087,"theta":-0.053606545454545455,"vega":0.09753454545454546,"rho":-0.054479224088861335,"breakevenPct":1.943647451296957},{"delta":0.7,"premium":7.850704225352111,"strike":99.81338028169014,"iv":0.3832070422535211,"gamma":0.0344105633802817,"theta":-0.052598591549295776,"vega":0.09159049295774649,"rho":-0.0592979699756739,"breakevenPct":1.6126285906301185},{"delta":0.75,"premium":9.549897540983608,"strike":101.84836065573771,"iv":0.3997872950819672,"gamma":0.03008811475409836,"theta":-0.048909426229508196,"vega":0.0834672131147541,"rho":-0.06429295634387139,"breakevenPct":1.2533827808343823}]}},"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"}}