{"symbol":"CARZ","url":"https://intraalpha.com/companies/CARZ","capturedAt":"2026-10-23T06:05:09.804Z","state":"ready","quote":{"symbol":"CARZ","last_price":96.7412,"prev_close":100.7103,"regular_close":96.7412,"change":-3.9691,"change_pct":-3.9411,"regular_change":-3.9691,"regular_change_pct":-3.9411,"extended_change":0,"extended_change_pct":0,"bid":91.15,"ask":102.17,"bid_size":100,"ask_size":100,"volume":9690,"vwap":96.703164,"open":96.9,"high":96.9,"low":96.54,"close":96.7412,"trade_count":338,"last_trade_at":"2026-10-22T20:00:00.697107077Z","last_quote_at":"2026-10-22T20:14:17.211024925Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:05:09.443133394-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":48700000,"net_expense_ratio":0.007,"portfolio_turnover":0.46,"dividend_yield":0.0027,"inception_date":"2011-05-09","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:05:09.474490+00:00"},"optionObservedAt":"2026-10-22T19:59:14.500Z","bars":[{"c":101.065,"h":101.065,"l":101.065,"n":3,"o":101.065,"t":"2026-10-16T13:35:00Z","v":263,"vw":101.065},{"c":100.93,"h":100.93,"l":100.93,"n":5,"o":100.93,"t":"2026-10-16T15:05:00Z","v":133,"vw":100.93},{"c":100.15,"h":100.15,"l":100.15,"n":1,"o":100.15,"t":"2026-10-16T17:00:00Z","v":100,"vw":100.15},{"c":99.375,"h":99.375,"l":99.375,"n":1,"o":99.375,"t":"2026-10-16T19:10:00Z","v":100,"vw":99.375},{"c":99.28,"h":99.28,"l":99.28,"n":2,"o":99.28,"t":"2026-10-16T19:30:00Z","v":282,"vw":99.28},{"c":99.12,"h":99.12,"l":99.08,"n":3,"o":99.08,"t":"2026-10-16T19:40:00Z","v":258,"vw":99.1},{"c":100.69,"h":101.08,"l":100.69,"n":4,"o":101.08,"t":"2026-10-19T16:25:00Z","v":861,"vw":100.737853},{"c":100.73,"h":100.73,"l":100.73,"n":1,"o":100.73,"t":"2026-10-20T16:20:00Z","v":100,"vw":100.73},{"c":100.6901,"h":100.6901,"l":100.6901,"n":1,"o":100.6901,"t":"2026-10-20T16:40:00Z","v":172,"vw":100.6901},{"c":100.41,"h":100.45,"l":100.41,"n":12,"o":100.45,"t":"2026-10-20T17:00:00Z","v":7138,"vw":100.413928},{"c":100.2,"h":100.2,"l":100.2,"n":2,"o":100.2,"t":"2026-10-21T14:40:00Z","v":308,"vw":100.2},{"c":100.29,"h":100.29,"l":99.8101,"n":4,"o":99.8101,"t":"2026-10-21T15:10:00Z","v":403,"vw":100.099196},{"c":100.29,"h":100.29,"l":100.29,"n":2,"o":100.29,"t":"2026-10-21T15:15:00Z","v":200,"vw":100.29},{"c":100.1701,"h":100.1701,"l":100.1701,"n":1,"o":100.1701,"t":"2026-10-21T19:25:00Z","v":3227,"vw":100.1701},{"c":100.775,"h":100.775,"l":100.775,"n":1,"o":100.775,"t":"2026-10-21T19:35:00Z","v":130,"vw":100.775},{"c":96.8,"h":96.9,"l":96.8,"n":3,"o":96.9,"t":"2026-10-22T15:05:00Z","v":394,"vw":96.85102},{"c":96.54,"h":96.81,"l":96.54,"n":10,"o":96.81,"t":"2026-10-22T15:40:00Z","v":1431,"vw":96.705},{"c":96.54,"h":96.55,"l":96.54,"n":14,"o":96.55,"t":"2026-10-22T15:45:00Z","v":1202,"vw":96.542727},{"c":96.84,"h":96.84,"l":96.84,"n":1,"o":96.84,"t":"2026-10-22T16:10:00Z","v":2655,"vw":96.84},{"c":96.61,"h":96.61,"l":96.61,"n":1,"o":96.61,"t":"2026-10-22T16:35:00Z","v":2655,"vw":96.61}],"history":[{"c":57.34,"h":57.34,"l":56.82,"n":28,"o":57.017,"t":"2024-10-21T04:00:00Z","v":585,"vw":56.94215},{"c":57.31,"h":57.4933,"l":57.15,"n":47,"o":57.15,"t":"2024-10-22T04:00:00Z","v":1085,"vw":57.304234},{"c":57.42,"h":57.47,"l":56.8419,"n":54,"o":56.8419,"t":"2024-10-23T04:00:00Z","v":3612,"vw":57.098506},{"c":57.56,"h":57.56,"l":57.36,"n":37,"o":57.4573,"t":"2024-10-24T04:00:00Z","v":1106,"vw":57.405997},{"c":58.39,"h":58.61,"l":58.0749,"n":50,"o":58.16,"t":"2024-10-25T04:00:00Z","v":1714,"vw":58.315143},{"c":58.99,"h":58.99,"l":58.62,"n":36,"o":58.62,"t":"2024-10-28T04:00:00Z","v":1432,"vw":58.777715},{"c":58.95,"h":59,"l":58.68,"n":50,"o":58.765,"t":"2024-10-29T04:00:00Z","v":2549,"vw":58.777353},{"c":57.83,"h":58.34,"l":57.83,"n":37,"o":58.34,"t":"2024-10-30T04:00:00Z","v":411,"vw":58.34},{"c":56.76,"h":56.76,"l":56.7199,"n":21,"o":56.7199,"t":"2024-10-31T04:00:00Z","v":321,"vw":56.7199},{"c":56.67,"h":57.36,"l":56.67,"n":27,"o":57.36,"t":"2024-11-01T04:00:00Z","v":391,"vw":57.36},{"c":57.16,"h":57.16,"l":57.16,"n":36,"o":57.16,"t":"2024-11-04T05:00:00Z","v":329,"vw":57.16},{"c":57.23,"h":57.23,"l":57.16,"n":40,"o":57.16,"t":"2024-11-05T05:00:00Z","v":807,"vw":57.1725},{"c":58,"h":58,"l":57.79,"n":74,"o":57.79,"t":"2024-11-06T05:00:00Z","v":1326,"vw":57.895522},{"c":59.03,"h":59.5486,"l":58.62,"n":103,"o":58.62,"t":"2024-11-07T05:00:00Z","v":4981,"vw":59.182619},{"c":58.8,"h":59.1244,"l":58.68,"n":44,"o":58.895,"t":"2024-11-08T05:00:00Z","v":1978,"vw":58.766156},{"c":59.05,"h":59.56,"l":58.55,"n":42,"o":59.17,"t":"2024-11-11T05:00:00Z","v":1011,"vw":59.006505},{"c":58.01,"h":58.56,"l":58.01,"n":55,"o":58.56,"t":"2024-11-12T05:00:00Z","v":538,"vw":58.35},{"c":57.86,"h":58.5,"l":57.86,"n":35,"o":58.185,"t":"2024-11-13T05:00:00Z","v":1024,"vw":58.229989},{"c":57.56,"h":58.04,"l":57.01,"n":39,"o":58.04,"t":"2024-11-14T05:00:00Z","v":737,"vw":57.606667},{"c":56.654,"h":56.95,"l":56.6262,"n":32,"o":56.95,"t":"2024-11-15T05:00:00Z","v":763,"vw":56.793835},{"c":57.19,"h":57.3,"l":56.68,"n":78,"o":56.68,"t":"2024-11-18T05:00:00Z","v":4013,"vw":57.124989},{"c":57.7,"h":57.7,"l":57.508551,"n":38,"o":57.66,"t":"2024-11-19T05:00:00Z","v":837,"vw":57.616729},{"c":56.95,"h":57.29,"l":56.91,"n":27,"o":57.29,"t":"2024-11-20T05:00:00Z","v":29902,"vw":56.965204},{"c":57.13,"h":57.29,"l":56.8345,"n":86,"o":57.27,"t":"2024-11-21T05:00:00Z","v":4356,"vw":57.21268},{"c":57.95,"h":57.95,"l":57.45,"n":27,"o":57.45,"t":"2024-11-22T05:00:00Z","v":940,"vw":57.470265},{"c":58.09,"h":58.6,"l":58.09,"n":37,"o":58.2,"t":"2024-11-25T05:00:00Z","v":793,"vw":58.394895},{"c":58,"h":58.02,"l":57.99,"n":41,"o":58.02,"t":"2024-11-26T05:00:00Z","v":1643,"vw":58},{"c":57.2776,"h":57.2776,"l":57.2776,"n":19,"o":57.2776,"t":"2024-11-27T05:00:00Z","v":106,"vw":57.2776},{"c":57.65,"h":58,"l":57.1,"n":43,"o":57.1,"t":"2024-11-29T05:00:00Z","v":3412,"vw":57.71022},{"c":58.74,"h":58.7518,"l":57.4104,"n":46,"o":58.03,"t":"2024-12-02T05:00:00Z","v":2797,"vw":58.383357},{"c":58.04,"h":58.4175,"l":57.85,"n":32,"o":57.85,"t":"2024-12-03T05:00:00Z","v":1357,"vw":58.126729},{"c":58.61,"h":58.67,"l":58.43,"n":28,"o":58.43,"t":"2024-12-04T05:00:00Z","v":1330,"vw":58.531877},{"c":58.66,"h":59.4,"l":58.6,"n":57,"o":58.83,"t":"2024-12-05T05:00:00Z","v":8797,"vw":59.188903},{"c":59.05,"h":59.54,"l":58.83,"n":29,"o":59.54,"t":"2024-12-06T05:00:00Z","v":1213,"vw":59.1376},{"c":59.84,"h":60.1933,"l":59.3,"n":116,"o":59.3,"t":"2024-12-09T05:00:00Z","v":14013,"vw":59.795149},{"c":59,"h":59.5399,"l":59,"n":35,"o":59.5399,"t":"2024-12-10T05:00:00Z","v":2534,"vw":59.427421},{"c":60.1748,"h":60.35,"l":59.49,"n":97,"o":59.85,"t":"2024-12-11T05:00:00Z","v":19802,"vw":59.880225},{"c":60.34,"h":60.34,"l":59.9087,"n":47,"o":60.02,"t":"2024-12-12T05:00:00Z","v":2895,"vw":60.067766},{"c":59.53,"h":59.86,"l":59.53,"n":22,"o":59.86,"t":"2024-12-13T05:00:00Z","v":418,"vw":59.75899},{"c":60.1,"h":60.44,"l":59.46,"n":46,"o":59.46,"t":"2024-12-16T05:00:00Z","v":4288,"vw":60.14234},{"c":60.3,"h":60.3,"l":59.9914,"n":27,"o":60.29,"t":"2024-12-17T05:00:00Z","v":470,"vw":60.193052},{"c":57.63,"h":60.6,"l":57.63,"n":62,"o":59.95,"t":"2024-12-18T05:00:00Z","v":1214,"vw":60.431177},{"c":57.41,"h":58.08,"l":57.41,"n":23,"o":58.08,"t":"2024-12-19T05:00:00Z","v":685,"vw":58.051352},{"c":58.02,"h":59.1,"l":57.44,"n":30,"o":57.44,"t":"2024-12-20T05:00:00Z","v":1908,"vw":58.790276},{"c":58.84,"h":59.03,"l":58.11,"n":56,"o":58.32,"t":"2024-12-23T05:00:00Z","v":1883,"vw":58.433381},{"c":60.0491,"h":60.05,"l":59.45,"n":14,"o":59.45,"t":"2024-12-24T05:00:00Z","v":24539,"vw":60.040321},{"c":60.275,"h":60.275,"l":60,"n":46,"o":60,"t":"2024-12-26T05:00:00Z","v":1570,"vw":60.015278},{"c":59.16,"h":59.16,"l":59.16,"n":39,"o":59.16,"t":"2024-12-27T05:00:00Z","v":606,"vw":59.16},{"c":58.6096,"h":58.6096,"l":58.3457,"n":28,"o":58.45,"t":"2024-12-30T05:00:00Z","v":840,"vw":58.38522},{"c":58.0849,"h":59.0899,"l":58.0849,"n":24,"o":58.5316,"t":"2024-12-31T05:00:00Z","v":632,"vw":58.659273},{"c":57.59,"h":58.5199,"l":57.59,"n":67,"o":58.43,"t":"2025-01-02T05:00:00Z","v":4724,"vw":58.436047},{"c":59.3979,"h":59.6899,"l":58.8859,"n":33,"o":58.9556,"t":"2025-01-03T05:00:00Z","v":1639,"vw":59.159146},{"c":60.5222,"h":60.89,"l":60.39,"n":42,"o":60.39,"t":"2025-01-06T05:00:00Z","v":1051,"vw":60.722155},{"c":60,"h":61,"l":60,"n":35,"o":61,"t":"2025-01-07T05:00:00Z","v":2360,"vw":60.632761},{"c":59,"h":59.3661,"l":58.7,"n":32,"o":59.3661,"t":"2025-01-08T05:00:00Z","v":1213,"vw":58.817547},{"c":58.43,"h":62.02,"l":57.91,"n":49,"o":62,"t":"2025-01-10T05:00:00Z","v":13437,"vw":58.077966},{"c":57.67,"h":57.67,"l":57.0408,"n":19,"o":57.0408,"t":"2025-01-13T05:00:00Z","v":385,"vw":57.2956},{"c":58.56,"h":58.56,"l":57.8026,"n":42,"o":58.0701,"t":"2025-01-14T05:00:00Z","v":4352,"vw":58.424388},{"c":59.33,"h":59.9,"l":59.175,"n":37,"o":59.175,"t":"2025-01-15T05:00:00Z","v":1480,"vw":59.534265},{"c":59.3,"h":59.7101,"l":59.21,"n":25,"o":59.7101,"t":"2025-01-16T05:00:00Z","v":745,"vw":59.34452},{"c":60.44,"h":60.44,"l":59.59,"n":37,"o":59.59,"t":"2025-01-17T05:00:00Z","v":2081,"vw":59.985562},{"c":60.94,"h":60.94,"l":60.694,"n":46,"o":60.694,"t":"2025-01-21T05:00:00Z","v":834,"vw":60.763231},{"c":60.94,"h":61.1653,"l":60.94,"n":37,"o":61.1653,"t":"2025-01-22T05:00:00Z","v":1363,"vw":61.07111},{"c":60.81,"h":60.98,"l":60.81,"n":30,"o":60.98,"t":"2025-01-23T05:00:00Z","v":228,"vw":60.98},{"c":60.6473,"h":61.31,"l":60.58,"n":32,"o":61.31,"t":"2025-01-24T05:00:00Z","v":1913,"vw":60.819982},{"c":58.23,"h":58.885,"l":58.2,"n":30,"o":58.26,"t":"2025-01-27T05:00:00Z","v":850,"vw":58.518287},{"c":58.62,"h":58.62,"l":57.7,"n":47,"o":57.7,"t":"2025-01-28T05:00:00Z","v":1187,"vw":58.114035},{"c":58.4,"h":58.7422,"l":57.93,"n":33,"o":58.4938,"t":"2025-01-29T05:00:00Z","v":1088,"vw":58.420719},{"c":59.57,"h":59.57,"l":59,"n":41,"o":59.016,"t":"2025-01-30T05:00:00Z","v":933,"vw":59.072675},{"c":58.41,"h":59.6753,"l":58.41,"n":65,"o":59.55,"t":"2025-01-31T05:00:00Z","v":1628,"vw":59.340155},{"c":57.3596,"h":57.6071,"l":54.13,"n":84,"o":56.8,"t":"2025-02-03T05:00:00Z","v":4264,"vw":56.73097},{"c":58.56,"h":58.56,"l":57.77,"n":42,"o":57.77,"t":"2025-02-04T05:00:00Z","v":1158,"vw":58.020747},{"c":58.34,"h":58.6165,"l":58,"n":42,"o":58,"t":"2025-02-05T05:00:00Z","v":2094,"vw":58.302253},{"c":59.02,"h":59.02,"l":58.3629,"n":36,"o":58.71,"t":"2025-02-06T05:00:00Z","v":1502,"vw":58.767069},{"c":57.96,"h":58.4304,"l":57.72,"n":54,"o":57.94,"t":"2025-02-07T05:00:00Z","v":4571,"vw":58.003206},{"c":58.76,"h":58.76,"l":58.49,"n":33,"o":58.49,"t":"2025-02-10T05:00:00Z","v":429,"vw":58.49},{"c":57.97,"h":58.3,"l":57.96,"n":59,"o":58.18,"t":"2025-02-11T05:00:00Z","v":1409,"vw":58.08409},{"c":58.575,"h":58.575,"l":58.195,"n":29,"o":58.195,"t":"2025-02-12T05:00:00Z","v":322,"vw":58.195},{"c":59.5988,"h":59.6759,"l":58.79,"n":18,"o":58.79,"t":"2025-02-13T05:00:00Z","v":1210,"vw":59.393781},{"c":60.55,"h":60.55,"l":59.825,"n":41,"o":59.89,"t":"2025-02-14T05:00:00Z","v":1850,"vw":59.986245},{"c":60.68,"h":60.74,"l":60.41,"n":42,"o":60.41,"t":"2025-02-18T05:00:00Z","v":1378,"vw":60.637362},{"c":61.77,"h":61.77,"l":61.24,"n":33,"o":61.24,"t":"2025-02-19T05:00:00Z","v":1157,"vw":61.424224},{"c":61.31,"h":61.31,"l":61.31,"n":32,"o":61.31,"t":"2025-02-20T05:00:00Z","v":510,"vw":61.31},{"c":60.1,"h":61.71,"l":60.08,"n":39,"o":61.71,"t":"2025-02-21T05:00:00Z","v":1573,"vw":60.768505},{"c":59.86,"h":60.0187,"l":59.26,"n":27,"o":60.0187,"t":"2025-02-24T05:00:00Z","v":766,"vw":59.421335},{"c":58.7,"h":59.17,"l":58.7,"n":14,"o":59.17,"t":"2025-02-25T05:00:00Z","v":206,"vw":59.17},{"c":59.01,"h":59.455,"l":59.01,"n":79,"o":59.12,"t":"2025-02-26T05:00:00Z","v":645,"vw":59.264397},{"c":57.29,"h":59.17,"l":57.29,"n":36,"o":59.17,"t":"2025-02-27T05:00:00Z","v":1402,"vw":58.092971},{"c":57.07,"h":57.235,"l":56.09,"n":66,"o":56.49,"t":"2025-02-28T05:00:00Z","v":6274,"vw":56.667702},{"c":56.25,"h":56.25,"l":55.87,"n":27,"o":55.87,"t":"2025-03-03T05:00:00Z","v":180,"vw":55.87},{"c":55.57,"h":56.38,"l":54.73,"n":60,"o":55.25,"t":"2025-03-04T05:00:00Z","v":1964,"vw":55.131281},{"c":57.15,"h":57.53,"l":56.16,"n":50,"o":56.16,"t":"2025-03-05T05:00:00Z","v":2653,"vw":56.946971},{"c":56.67,"h":57.15,"l":55.8001,"n":40,"o":56.63,"t":"2025-03-06T05:00:00Z","v":1749,"vw":56.738872},{"c":57.275,"h":57.275,"l":56.23,"n":54,"o":56.32,"t":"2025-03-07T05:00:00Z","v":3322,"vw":56.298078},{"c":54.97,"h":54.97,"l":54.951,"n":60,"o":54.951,"t":"2025-03-10T04:00:00Z","v":1775,"vw":54.96},{"c":55.58,"h":55.58,"l":54.815,"n":24,"o":54.815,"t":"2025-03-11T04:00:00Z","v":576,"vw":55.067},{"c":55.65,"h":55.94,"l":55.65,"n":45,"o":55.94,"t":"2025-03-12T04:00:00Z","v":1302,"vw":55.94},{"c":54.82,"h":54.85,"l":54.82,"n":26,"o":54.85,"t":"2025-03-13T04:00:00Z","v":332,"vw":54.85},{"c":56.47,"h":56.47,"l":56.1,"n":31,"o":56.1,"t":"2025-03-14T04:00:00Z","v":527,"vw":56.154441},{"c":56.84,"h":57.09,"l":56.8,"n":32,"o":56.8,"t":"2025-03-17T04:00:00Z","v":1172,"vw":56.82769},{"c":56.92,"h":56.92,"l":56.44,"n":161,"o":56.64,"t":"2025-03-18T04:00:00Z","v":16773,"vw":56.640042},{"c":57.59,"h":57.75,"l":56.46,"n":32,"o":57.05,"t":"2025-03-19T04:00:00Z","v":1404,"vw":57.059749},{"c":57.18,"h":57.18,"l":56.55,"n":36,"o":56.97,"t":"2025-03-20T04:00:00Z","v":2183,"vw":56.898254},{"c":56.38,"h":56.74,"l":56.38,"n":28,"o":56.74,"t":"2025-03-21T04:00:00Z","v":401,"vw":56.74},{"c":57.53,"h":57.53,"l":57.53,"n":35,"o":57.53,"t":"2025-03-24T04:00:00Z","v":307,"vw":57.53},{"c":57.96,"h":57.96,"l":57.96,"n":20,"o":57.96,"t":"2025-03-25T04:00:00Z","v":142,"vw":57.96},{"c":56.72,"h":57.5,"l":56.72,"n":31,"o":57.5,"t":"2025-03-26T04:00:00Z","v":651,"vw":57.456452},{"c":55.73,"h":55.73,"l":55.73,"n":34,"o":55.73,"t":"2025-03-27T04:00:00Z","v":483,"vw":55.73},{"c":54.2,"h":54.2,"l":52.73,"n":62,"o":54,"t":"2025-03-28T04:00:00Z","v":1656,"vw":53.618889},{"c":53.45,"h":53.635,"l":52.77,"n":59,"o":52.77,"t":"2025-03-31T04:00:00Z","v":1108,"vw":53.12484},{"c":53.85,"h":53.975,"l":53.091,"n":64,"o":53.091,"t":"2025-04-01T04:00:00Z","v":1202,"vw":53.476229},{"c":54.4,"h":54.59,"l":53.49,"n":49,"o":53.49,"t":"2025-04-02T04:00:00Z","v":1982,"vw":54.430137},{"c":50.875,"h":51.77,"l":50.7668,"n":80,"o":51.77,"t":"2025-04-03T04:00:00Z","v":1482,"vw":51.411346},{"c":47.45,"h":48.175,"l":47.41,"n":126,"o":48.1044,"t":"2025-04-04T04:00:00Z","v":3380,"vw":47.731532},{"c":46.99,"h":46.99,"l":41.1,"n":232,"o":42.71,"t":"2025-04-07T04:00:00Z","v":11167,"vw":45.609088},{"c":45.2,"h":47.87,"l":44.06,"n":141,"o":47.71,"t":"2025-04-08T04:00:00Z","v":6182,"vw":45.672635},{"c":51.19,"h":51.19,"l":44.75,"n":87,"o":44.75,"t":"2025-04-09T04:00:00Z","v":3972,"vw":48.994804},{"c":48.2,"h":48.61,"l":47.0768,"n":44,"o":48.61,"t":"2025-04-10T04:00:00Z","v":1327,"vw":47.80422},{"c":49.43,"h":50.09,"l":47.98,"n":74,"o":48.14,"t":"2025-04-11T04:00:00Z","v":1964,"vw":48.427899},{"c":50.22,"h":50.89,"l":49.33,"n":73,"o":49.33,"t":"2025-04-14T04:00:00Z","v":5372,"vw":50.487146},{"c":50.78,"h":50.78,"l":50.5,"n":65,"o":50.5,"t":"2025-04-15T04:00:00Z","v":1561,"vw":50.5},{"c":48.78,"h":49.0998,"l":48.78,"n":27,"o":49.0998,"t":"2025-04-16T04:00:00Z","v":327,"vw":49.020709},{"c":49.56,"h":49.84,"l":48.28,"n":36,"o":49.84,"t":"2025-04-17T04:00:00Z","v":2695,"vw":49.06596},{"c":48.5,"h":48.5,"l":46.9,"n":101,"o":47.7,"t":"2025-04-21T04:00:00Z","v":50832,"vw":47.442876},{"c":48.62,"h":48.9566,"l":48.32,"n":41,"o":48.9566,"t":"2025-04-22T04:00:00Z","v":1541,"vw":48.588177},{"c":51.26,"h":51.79,"l":49.8,"n":58,"o":51.79,"t":"2025-04-23T04:00:00Z","v":3408,"vw":50.469057},{"c":52.09,"h":52.25,"l":50.54,"n":66,"o":50.54,"t":"2025-04-24T04:00:00Z","v":4866,"vw":51.423824},{"c":52.86,"h":52.875,"l":51.88,"n":43,"o":51.88,"t":"2025-04-25T04:00:00Z","v":1458,"vw":52.281367},{"c":53.9,"h":53.9,"l":52.31,"n":36,"o":52.53,"t":"2025-04-28T04:00:00Z","v":997,"vw":52.494583},{"c":53.99,"h":53.99,"l":53.025,"n":49,"o":53.025,"t":"2025-04-29T04:00:00Z","v":2731,"vw":53.025},{"c":52.79,"h":52.79,"l":51.92,"n":76,"o":52.046,"t":"2025-04-30T04:00:00Z","v":3092,"vw":52.134472},{"c":53.18,"h":53.415,"l":53.18,"n":28,"o":53.415,"t":"2025-05-01T04:00:00Z","v":489,"vw":53.415},{"c":53.67,"h":54.89,"l":53.67,"n":39,"o":54.89,"t":"2025-05-02T04:00:00Z","v":479,"vw":54.89},{"c":53.37,"h":53.65,"l":53.37,"n":29,"o":53.65,"t":"2025-05-05T04:00:00Z","v":638,"vw":53.611992},{"c":53.38,"h":53.85,"l":53.38,"n":19,"o":53.85,"t":"2025-05-06T04:00:00Z","v":1996,"vw":53.85},{"c":53.21,"h":54.51,"l":53.21,"n":29,"o":54.37,"t":"2025-05-07T04:00:00Z","v":2078,"vw":54.236842},{"c":54.17,"h":55.9899,"l":54.17,"n":25,"o":54.6797,"t":"2025-05-08T04:00:00Z","v":713,"vw":55.181692},{"c":55.98,"h":55.98,"l":54.55,"n":29,"o":54.55,"t":"2025-05-09T04:00:00Z","v":444,"vw":54.55},{"c":57.48,"h":58.73,"l":57.21,"n":58,"o":58.73,"t":"2025-05-12T04:00:00Z","v":1929,"vw":57.960392},{"c":58.12,"h":59.1608,"l":57.9,"n":34,"o":57.9,"t":"2025-05-13T04:00:00Z","v":1589,"vw":58.97568},{"c":59.22,"h":59.22,"l":58.47,"n":34,"o":59.1546,"t":"2025-05-14T04:00:00Z","v":663,"vw":58.894647},{"c":57.94,"h":58.9,"l":57.86,"n":23,"o":57.86,"t":"2025-05-15T04:00:00Z","v":771,"vw":58.606667},{"c":58.14,"h":58.83,"l":57.73,"n":53,"o":57.91,"t":"2025-05-16T04:00:00Z","v":2541,"vw":58.120086},{"c":59.11,"h":59.11,"l":57.62,"n":33,"o":57.9965,"t":"2025-05-19T04:00:00Z","v":515,"vw":57.80825},{"c":58.6,"h":58.7347,"l":57.79,"n":33,"o":58.495,"t":"2025-05-20T04:00:00Z","v":823,"vw":58.042967},{"c":57.4,"h":58.12,"l":57.4,"n":39,"o":58.12,"t":"2025-05-21T04:00:00Z","v":494,"vw":58.12},{"c":57.24,"h":57.54,"l":57.24,"n":30,"o":57.54,"t":"2025-05-22T04:00:00Z","v":221,"vw":57.54},{"c":56.57,"h":56.57,"l":56.41,"n":27,"o":56.41,"t":"2025-05-23T04:00:00Z","v":288,"vw":56.41},{"c":58.92,"h":58.92,"l":58,"n":24,"o":58,"t":"2025-05-27T04:00:00Z","v":779,"vw":58},{"c":58.4,"h":58.4,"l":58.08,"n":38,"o":58.3745,"t":"2025-05-28T04:00:00Z","v":321,"vw":58.22725},{"c":58.57,"h":58.57,"l":58.061,"n":22,"o":58.061,"t":"2025-05-29T04:00:00Z","v":291,"vw":58.061},{"c":57.82,"h":57.82,"l":56.88,"n":27,"o":56.88,"t":"2025-05-30T04:00:00Z","v":594,"vw":56.9855},{"c":57.697,"h":57.697,"l":57.4848,"n":19,"o":57.4848,"t":"2025-06-02T04:00:00Z","v":278,"vw":57.4848},{"c":58.04,"h":58.4845,"l":57.74,"n":51,"o":57.7601,"t":"2025-06-03T04:00:00Z","v":2599,"vw":58.013212},{"c":58.795,"h":58.795,"l":58.49,"n":27,"o":58.77,"t":"2025-06-04T04:00:00Z","v":529,"vw":58.583645},{"c":57.94,"h":57.94,"l":57.94,"n":28,"o":57.94,"t":"2025-06-05T04:00:00Z","v":303,"vw":57.94},{"c":59.17,"h":59.17,"l":58.8501,"n":23,"o":58.8501,"t":"2025-06-06T04:00:00Z","v":252,"vw":58.8501},{"c":59.98,"h":59.98,"l":59.541,"n":30,"o":59.541,"t":"2025-06-09T04:00:00Z","v":314,"vw":59.541},{"c":60.29,"h":60.29,"l":60.15,"n":30,"o":60.15,"t":"2025-06-10T04:00:00Z","v":165,"vw":60.15},{"c":60.66,"h":60.87,"l":60.6188,"n":34,"o":60.7,"t":"2025-06-11T04:00:00Z","v":1909,"vw":60.730562},{"c":59.99,"h":60.37,"l":59.99,"n":30,"o":60.091,"t":"2025-06-12T04:00:00Z","v":1411,"vw":60.283623},{"c":59.27,"h":59.27,"l":58.821,"n":25,"o":58.881,"t":"2025-06-13T04:00:00Z","v":736,"vw":58.993409},{"c":59.77,"h":60.188,"l":59.77,"n":28,"o":60.188,"t":"2025-06-16T04:00:00Z","v":283,"vw":60.188},{"c":59.6,"h":59.6,"l":59.6,"n":23,"o":59.6,"t":"2025-06-17T04:00:00Z","v":165,"vw":59.6},{"c":59.26,"h":59.26,"l":59.26,"n":27,"o":59.26,"t":"2025-06-18T04:00:00Z","v":334,"vw":59.26},{"c":58.74,"h":58.74,"l":58.74,"n":28,"o":58.74,"t":"2025-06-20T04:00:00Z","v":330,"vw":58.74},{"c":59.25,"h":59.25,"l":58.69,"n":46,"o":58.69,"t":"2025-06-23T04:00:00Z","v":1200,"vw":58.7375},{"c":61.38,"h":61.38,"l":60.27,"n":68,"o":60.27,"t":"2025-06-24T04:00:00Z","v":3599,"vw":60.613378},{"c":60.87,"h":61.1,"l":60.565,"n":48,"o":61.09,"t":"2025-06-25T04:00:00Z","v":11077,"vw":60.995724},{"c":61.6271,"h":61.6271,"l":61.4153,"n":30,"o":61.4153,"t":"2025-06-26T04:00:00Z","v":381,"vw":61.45211},{"c":61.99,"h":61.99,"l":61.86,"n":30,"o":61.86,"t":"2025-06-27T04:00:00Z","v":721,"vw":61.86},{"c":61.95,"h":61.95,"l":61.64,"n":30,"o":61.64,"t":"2025-06-30T04:00:00Z","v":344,"vw":61.64},{"c":61.21,"h":61.21,"l":61.21,"n":28,"o":61.21,"t":"2025-07-01T04:00:00Z","v":89,"vw":61.21},{"c":62.95,"h":62.95,"l":62.95,"n":29,"o":62.95,"t":"2025-07-02T04:00:00Z","v":245,"vw":62.95},{"c":62.9,"h":63.3734,"l":62.9,"n":64,"o":63.3734,"t":"2025-07-03T04:00:00Z","v":936,"vw":63.3734},{"c":61.32,"h":61.92,"l":61.23,"n":61,"o":61.23,"t":"2025-07-07T04:00:00Z","v":4149,"vw":61.364889},{"c":62.86,"h":62.86,"l":61.83,"n":36,"o":61.83,"t":"2025-07-08T04:00:00Z","v":362,"vw":62.079254},{"c":62.8684,"h":62.8684,"l":62.366,"n":28,"o":62.366,"t":"2025-07-09T04:00:00Z","v":297,"vw":62.366},{"c":63.15,"h":63.84,"l":63.06,"n":200,"o":63.57,"t":"2025-07-10T04:00:00Z","v":6465,"vw":63.63187},{"c":63.25,"h":63.61,"l":63.02,"n":38,"o":63.61,"t":"2025-07-11T04:00:00Z","v":418,"vw":63.315},{"c":63.11,"h":63.51,"l":62.74,"n":61,"o":63.05,"t":"2025-07-14T04:00:00Z","v":1578,"vw":63.013016},{"c":63.34,"h":64.15,"l":63.29,"n":60,"o":63.29,"t":"2025-07-15T04:00:00Z","v":4716,"vw":63.345165},{"c":63.8844,"h":63.8844,"l":63.25,"n":56,"o":63.26,"t":"2025-07-16T04:00:00Z","v":2027,"vw":63.475922},{"c":64.7413,"h":64.8444,"l":64.71,"n":48,"o":64.8444,"t":"2025-07-17T04:00:00Z","v":973,"vw":64.782895},{"c":64.8174,"h":65.27,"l":64.45,"n":48,"o":65.27,"t":"2025-07-18T04:00:00Z","v":2050,"vw":65.053146},{"c":64.965,"h":64.965,"l":64.965,"n":29,"o":64.965,"t":"2025-07-21T04:00:00Z","v":361,"vw":64.965},{"c":64.99,"h":64.99,"l":64.99,"n":27,"o":64.99,"t":"2025-07-22T04:00:00Z","v":286,"vw":64.99},{"c":65.5286,"h":65.5286,"l":65.01,"n":50,"o":65.01,"t":"2025-07-23T04:00:00Z","v":1723,"vw":65.371731},{"c":65.2579,"h":65.28,"l":65.2579,"n":32,"o":65.28,"t":"2025-07-24T04:00:00Z","v":408,"vw":65.28},{"c":65.2403,"h":65.2403,"l":65.2403,"n":42,"o":65.2403,"t":"2025-07-25T04:00:00Z","v":217,"vw":65.2403},{"c":65.5727,"h":65.5727,"l":65.335,"n":26,"o":65.335,"t":"2025-07-28T04:00:00Z","v":194,"vw":65.335},{"c":65.15,"h":65.15,"l":65,"n":25,"o":65,"t":"2025-07-29T04:00:00Z","v":278,"vw":65},{"c":64.8209,"h":65.3199,"l":64.8209,"n":40,"o":65.3199,"t":"2025-07-30T04:00:00Z","v":498,"vw":65.3199},{"c":63.5741,"h":63.99,"l":63.165,"n":126,"o":63.99,"t":"2025-07-31T04:00:00Z","v":3170,"vw":63.41527},{"c":62.4136,"h":62.79,"l":61.51,"n":128,"o":62.525,"t":"2025-08-01T04:00:00Z","v":9824,"vw":62.575108},{"c":63.4763,"h":63.4763,"l":62.84,"n":92,"o":63.09,"t":"2025-08-04T04:00:00Z","v":4804,"vw":62.996079},{"c":63.4909,"h":64.1167,"l":63.1,"n":51,"o":64.1167,"t":"2025-08-05T04:00:00Z","v":1667,"vw":63.93527},{"c":63.5957,"h":63.5957,"l":63.2534,"n":42,"o":63.2534,"t":"2025-08-06T04:00:00Z","v":1532,"vw":63.391413},{"c":64.2678,"h":64.97,"l":64.25,"n":28,"o":64.25,"t":"2025-08-07T04:00:00Z","v":449,"vw":64.61},{"c":65.3002,"h":65.3099,"l":65.3002,"n":37,"o":65.3023,"t":"2025-08-08T04:00:00Z","v":579,"vw":65.306365},{"c":65.6139,"h":66.3448,"l":65.6139,"n":49,"o":65.7,"t":"2025-08-11T04:00:00Z","v":1275,"vw":66.192718},{"c":66.8469,"h":67.21,"l":66.2,"n":46,"o":66.555,"t":"2025-08-12T04:00:00Z","v":1673,"vw":66.874806},{"c":67.4908,"h":67.4908,"l":67.4908,"n":24,"o":67.4908,"t":"2025-08-13T04:00:00Z","v":133,"vw":67.4908},{"c":67.2331,"h":67.2331,"l":66.5601,"n":24,"o":66.5601,"t":"2025-08-14T04:00:00Z","v":258,"vw":66.5601},{"c":67.0698,"h":67.0698,"l":66.9932,"n":33,"o":66.9932,"t":"2025-08-15T04:00:00Z","v":452,"vw":66.995306},{"c":67.229,"h":67.229,"l":67.229,"n":32,"o":67.229,"t":"2025-08-18T04:00:00Z","v":228,"vw":67.229},{"c":66.275,"h":66.67,"l":66.275,"n":141,"o":66.63,"t":"2025-08-19T04:00:00Z","v":9449,"vw":66.509443},{"c":66.0691,"h":66.0691,"l":64.9471,"n":33,"o":64.9471,"t":"2025-08-20T04:00:00Z","v":377,"vw":64.9471},{"c":65.7523,"h":65.7523,"l":65.39,"n":41,"o":65.74,"t":"2025-08-21T04:00:00Z","v":1758,"vw":65.652023},{"c":67.8069,"h":67.99,"l":67.2595,"n":36,"o":67.2595,"t":"2025-08-22T04:00:00Z","v":1226,"vw":67.709623},{"c":67.3412,"h":67.635,"l":67.12,"n":49,"o":67.635,"t":"2025-08-25T04:00:00Z","v":986,"vw":67.515074},{"c":67.9,"h":67.9,"l":67.45,"n":35,"o":67.45,"t":"2025-08-26T04:00:00Z","v":322,"vw":67.45},{"c":67.7957,"h":67.85,"l":67.7957,"n":31,"o":67.85,"t":"2025-08-27T04:00:00Z","v":309,"vw":67.85},{"c":68.1879,"h":68.1879,"l":67.865,"n":32,"o":67.865,"t":"2025-08-28T04:00:00Z","v":698,"vw":67.89951},{"c":67.1298,"h":67.1298,"l":67.031,"n":35,"o":67.031,"t":"2025-08-29T04:00:00Z","v":365,"vw":67.031},{"c":66.3112,"h":66.3112,"l":65.49,"n":41,"o":65.79,"t":"2025-09-02T04:00:00Z","v":5260,"vw":65.917671},{"c":66.645,"h":66.645,"l":66.53,"n":25,"o":66.53,"t":"2025-09-03T04:00:00Z","v":208,"vw":66.53},{"c":66.8647,"h":66.8647,"l":66.4,"n":38,"o":66.4,"t":"2025-09-04T04:00:00Z","v":401,"vw":66.4},{"c":67.1417,"h":67.1417,"l":66.997,"n":48,"o":66.997,"t":"2025-09-05T04:00:00Z","v":397,"vw":66.997},{"c":67.7919,"h":67.7919,"l":67.63,"n":95,"o":67.7165,"t":"2025-09-08T04:00:00Z","v":4836,"vw":67.64381},{"c":67.8956,"h":67.8956,"l":67.8956,"n":26,"o":67.8956,"t":"2025-09-09T04:00:00Z","v":178,"vw":67.8956},{"c":67.7579,"h":67.895,"l":67.7579,"n":60,"o":67.895,"t":"2025-09-10T04:00:00Z","v":1015,"vw":67.875335},{"c":68.761,"h":68.761,"l":68.19,"n":60,"o":68.19,"t":"2025-09-11T04:00:00Z","v":1468,"vw":68.506404},{"c":69.1005,"h":69.1005,"l":68.47,"n":60,"o":68.769,"t":"2025-09-12T04:00:00Z","v":2201,"vw":68.833241},{"c":70.0528,"h":70.0779,"l":69.73,"n":40,"o":70.0779,"t":"2025-09-15T04:00:00Z","v":782,"vw":69.961933},{"c":70.16,"h":70.379,"l":70,"n":43,"o":70.379,"t":"2025-09-16T04:00:00Z","v":977,"vw":70.160877},{"c":70.7972,"h":70.7972,"l":70.4001,"n":24,"o":70.4001,"t":"2025-09-17T04:00:00Z","v":408,"vw":70.4001},{"c":72.0091,"h":72.37,"l":71.51,"n":141,"o":71.58,"t":"2025-09-18T04:00:00Z","v":5460,"vw":71.889316},{"c":72.0134,"h":72.0134,"l":71.42,"n":50,"o":71.42,"t":"2025-09-19T04:00:00Z","v":1084,"vw":71.562507},{"c":73.0338,"h":73.3,"l":72.62,"n":53,"o":72.78,"t":"2025-09-22T04:00:00Z","v":6890,"vw":72.795988},{"c":72.8271,"h":73.9319,"l":72.371,"n":120,"o":73.9319,"t":"2025-09-23T04:00:00Z","v":7092,"vw":72.973944},{"c":72.67,"h":72.724,"l":72.27,"n":31,"o":72.27,"t":"2025-09-24T04:00:00Z","v":727,"vw":72.557413},{"c":72.2097,"h":72.42,"l":71.78,"n":47,"o":71.82,"t":"2025-09-25T04:00:00Z","v":1953,"vw":72.127805},{"c":72.2097,"h":72.2097,"l":72.2097,"n":40,"o":72.2097,"t":"2025-09-26T04:00:00Z","v":370,"vw":72.2097},{"c":72.4058,"h":72.4058,"l":72.4,"n":47,"o":72.4,"t":"2025-09-29T04:00:00Z","v":737,"vw":72.40005},{"c":72.6807,"h":72.6807,"l":71.99,"n":49,"o":72.33,"t":"2025-09-30T04:00:00Z","v":1406,"vw":72.138485},{"c":73.6685,"h":73.6685,"l":73.6685,"n":49,"o":73.6685,"t":"2025-10-01T04:00:00Z","v":309,"vw":73.6685},{"c":74.4022,"h":74.4499,"l":74.24,"n":51,"o":74.38,"t":"2025-10-02T04:00:00Z","v":928,"vw":74.334603},{"c":74.415,"h":74.99,"l":74.31,"n":64,"o":74.33,"t":"2025-10-03T04:00:00Z","v":7267,"vw":74.367643},{"c":76.0116,"h":76.05,"l":75.5,"n":81,"o":75.83,"t":"2025-10-06T04:00:00Z","v":3427,"vw":75.789084},{"c":74.8237,"h":76.536,"l":74.61,"n":69,"o":76,"t":"2025-10-07T04:00:00Z","v":1438,"vw":75.760805},{"c":76.245,"h":76.245,"l":75.241,"n":49,"o":75.9044,"t":"2025-10-08T04:00:00Z","v":2475,"vw":75.694405},{"c":75.305,"h":77.03,"l":75.001,"n":97,"o":75.9,"t":"2025-10-09T04:00:00Z","v":5530,"vw":76.120539},{"c":71.3257,"h":74.77,"l":71.3257,"n":74,"o":74.411,"t":"2025-10-10T04:00:00Z","v":5098,"vw":74.53642},{"c":74.08,"h":74.08,"l":73.5301,"n":48,"o":73.5301,"t":"2025-10-13T04:00:00Z","v":786,"vw":73.8112},{"c":73.7043,"h":74.43,"l":72.75,"n":48,"o":73.68,"t":"2025-10-14T04:00:00Z","v":14808,"vw":73.890289},{"c":75.3529,"h":75.86,"l":75.3529,"n":51,"o":75.86,"t":"2025-10-15T04:00:00Z","v":486,"vw":75.86},{"c":75.3091,"h":75.57,"l":75.195,"n":55,"o":75.56,"t":"2025-10-16T04:00:00Z","v":768,"vw":75.467059},{"c":75.2821,"h":75.7,"l":75.2821,"n":46,"o":75.7,"t":"2025-10-17T04:00:00Z","v":553,"vw":75.567834},{"c":76.7352,"h":77.1,"l":76.22,"n":59,"o":76.99,"t":"2025-10-20T04:00:00Z","v":2121,"vw":76.861795},{"c":76.411,"h":76.95,"l":76.411,"n":44,"o":76.95,"t":"2025-10-21T04:00:00Z","v":723,"vw":76.817044},{"c":75.2058,"h":75.2058,"l":74.825,"n":52,"o":75.18,"t":"2025-10-22T04:00:00Z","v":1262,"vw":74.902007},{"c":76.077,"h":76.11,"l":75.7216,"n":43,"o":76.09,"t":"2025-10-23T04:00:00Z","v":1095,"vw":75.987685},{"c":77.4756,"h":77.4756,"l":77.1201,"n":48,"o":77.47,"t":"2025-10-24T04:00:00Z","v":677,"vw":77.257316},{"c":78.7535,"h":78.7535,"l":78.32,"n":55,"o":78.32,"t":"2025-10-27T04:00:00Z","v":588,"vw":78.32},{"c":78.8565,"h":79.0287,"l":78.63,"n":66,"o":78.65,"t":"2025-10-28T04:00:00Z","v":943,"vw":78.807848},{"c":79.2888,"h":79.5,"l":78.95,"n":93,"o":79.09,"t":"2025-10-29T04:00:00Z","v":2710,"vw":79.273974},{"c":78.785,"h":79.02,"l":78.78,"n":42,"o":79.02,"t":"2025-10-30T04:00:00Z","v":891,"vw":78.904892},{"c":78.7881,"h":78.855,"l":78.4572,"n":81,"o":78.47,"t":"2025-10-31T04:00:00Z","v":1480,"vw":78.522013},{"c":79.15,"h":79.2,"l":78.92,"n":55,"o":79.06,"t":"2025-11-03T05:00:00Z","v":57720,"vw":79.060376},{"c":75.8634,"h":77.3094,"l":75.75,"n":141,"o":77.2,"t":"2025-11-04T05:00:00Z","v":4286,"vw":76.188848},{"c":77.4625,"h":78.175,"l":75.66,"n":72,"o":75.66,"t":"2025-11-05T05:00:00Z","v":2556,"vw":76.894199},{"c":75.9078,"h":76.82,"l":75.9,"n":63,"o":76.14,"t":"2025-11-06T05:00:00Z","v":1330,"vw":76.345571},{"c":75.524,"h":75.88,"l":73.9283,"n":71,"o":74.79,"t":"2025-11-07T05:00:00Z","v":2087,"vw":74.843307},{"c":77.5914,"h":78.07,"l":76.86,"n":70,"o":76.88,"t":"2025-11-10T05:00:00Z","v":1879,"vw":77.312355},{"c":77.07,"h":77.62,"l":77.07,"n":43,"o":77.32,"t":"2025-11-11T05:00:00Z","v":873,"vw":77.479503},{"c":77.4178,"h":77.7165,"l":77.39,"n":61,"o":77.7165,"t":"2025-11-12T05:00:00Z","v":16589,"vw":77.648872},{"c":75.57,"h":77.08,"l":75.57,"n":72,"o":77.08,"t":"2025-11-13T05:00:00Z","v":3302,"vw":76.01271},{"c":75.5935,"h":76.73,"l":75.2175,"n":71,"o":75.3,"t":"2025-11-14T05:00:00Z","v":5734,"vw":76.087015},{"c":74.3484,"h":75.935,"l":74.3484,"n":77,"o":75.935,"t":"2025-11-17T05:00:00Z","v":2448,"vw":75.529228},{"c":73.2416,"h":74.16,"l":72.58,"n":69,"o":73.22,"t":"2025-11-18T05:00:00Z","v":2379,"vw":73.372287},{"c":73.4065,"h":73.84,"l":73.255,"n":58,"o":73.61,"t":"2025-11-19T05:00:00Z","v":5097,"vw":73.475575},{"c":70.9713,"h":74.8,"l":70.9713,"n":96,"o":74.38,"t":"2025-11-20T05:00:00Z","v":2044,"vw":74.001188},{"c":71.77,"h":71.77,"l":70.12,"n":90,"o":70.76,"t":"2025-11-21T05:00:00Z","v":2470,"vw":70.753735},{"c":73.59,"h":74.02,"l":72.95,"n":137,"o":72.95,"t":"2025-11-24T05:00:00Z","v":20917,"vw":73.863592},{"c":74.1293,"h":74.1293,"l":74.0285,"n":50,"o":74.0285,"t":"2025-11-25T05:00:00Z","v":2816,"vw":74.0285},{"c":75.1914,"h":75.1914,"l":75.1914,"n":50,"o":75.1914,"t":"2025-11-26T05:00:00Z","v":550,"vw":75.1914},{"c":76.1034,"h":76.315,"l":75.7,"n":52,"o":75.7,"t":"2025-11-28T05:00:00Z","v":1168,"vw":75.902362},{"c":75.7931,"h":76.38,"l":75.598,"n":73,"o":75.98,"t":"2025-12-01T05:00:00Z","v":34881,"vw":76.27864},{"c":76.4633,"h":76.74,"l":76,"n":89,"o":76,"t":"2025-12-02T05:00:00Z","v":23283,"vw":76.578904},{"c":77.3968,"h":77.5,"l":76.75,"n":53,"o":76.75,"t":"2025-12-03T05:00:00Z","v":1630,"vw":77.155804},{"c":77.5295,"h":77.5295,"l":77.41,"n":56,"o":77.4737,"t":"2025-12-04T05:00:00Z","v":783,"vw":77.432924},{"c":78.3903,"h":78.89,"l":78.26,"n":90,"o":78.26,"t":"2025-12-05T05:00:00Z","v":1408,"vw":78.657975},{"c":78.7338,"h":79.24,"l":78.63,"n":61,"o":79.24,"t":"2025-12-08T05:00:00Z","v":2329,"vw":78.76802},{"c":78.9529,"h":78.9529,"l":78.92,"n":58,"o":78.92,"t":"2025-12-09T05:00:00Z","v":559,"vw":78.92},{"c":79.9032,"h":80.34,"l":79.19,"n":54,"o":79.19,"t":"2025-12-10T05:00:00Z","v":2094,"vw":79.979096},{"c":79.4761,"h":79.4761,"l":78.8971,"n":53,"o":78.8971,"t":"2025-12-11T05:00:00Z","v":850,"vw":78.99855},{"c":76.7022,"h":77.97,"l":76.56,"n":65,"o":77.97,"t":"2025-12-12T05:00:00Z","v":1198,"vw":77.30742},{"c":76.3987,"h":76.54,"l":76.3987,"n":50,"o":76.54,"t":"2025-12-15T05:00:00Z","v":593,"vw":76.54},{"c":76.0412,"h":76.0412,"l":75.37,"n":44,"o":75.37,"t":"2025-12-16T05:00:00Z","v":780,"vw":75.637507},{"c":74.5598,"h":75.48,"l":74.5598,"n":88,"o":75.48,"t":"2025-12-17T05:00:00Z","v":2467,"vw":74.834584},{"c":75.8947,"h":75.8947,"l":75.87,"n":57,"o":75.87,"t":"2025-12-18T05:00:00Z","v":576,"vw":75.87},{"c":77.3197,"h":77.513,"l":76.95,"n":57,"o":77.315,"t":"2025-12-19T05:00:00Z","v":2014,"vw":77.406799},{"c":78.205,"h":78.205,"l":77.89,"n":40,"o":77.89,"t":"2025-12-22T05:00:00Z","v":638,"vw":77.89},{"c":78.3758,"h":78.3758,"l":78.3758,"n":35,"o":78.3758,"t":"2025-12-23T05:00:00Z","v":246,"vw":78.3758},{"c":78.7491,"h":78.7491,"l":78.7491,"n":31,"o":78.7491,"t":"2025-12-24T05:00:00Z","v":142,"vw":78.7491},{"c":78.965,"h":78.965,"l":78.965,"n":43,"o":78.965,"t":"2025-12-26T05:00:00Z","v":271,"vw":78.965},{"c":78.6471,"h":78.6471,"l":77.94,"n":51,"o":77.94,"t":"2025-12-29T05:00:00Z","v":760,"vw":78.179099},{"c":78.6498,"h":78.905,"l":78.55,"n":71,"o":78.905,"t":"2025-12-30T05:00:00Z","v":1170,"vw":78.64492},{"c":77.9048,"h":78.98,"l":77.9048,"n":141,"o":78.98,"t":"2025-12-31T05:00:00Z","v":1802,"vw":78.541018},{"c":80.1683,"h":80.1683,"l":79.38,"n":147,"o":80,"t":"2026-01-02T05:00:00Z","v":34286,"vw":79.509056},{"c":81.1478,"h":81.3446,"l":81.1478,"n":109,"o":81.2915,"t":"2026-01-05T05:00:00Z","v":15053,"vw":81.230304},{"c":83.0972,"h":83.0972,"l":82,"n":80,"o":82.3,"t":"2026-01-06T05:00:00Z","v":1470,"vw":82.311493},{"c":82.6238,"h":82.8084,"l":82.6238,"n":101,"o":82.8084,"t":"2026-01-07T05:00:00Z","v":1365,"vw":82.74565},{"c":81.771,"h":81.8999,"l":81.67,"n":64,"o":81.685,"t":"2026-01-08T05:00:00Z","v":1111,"vw":81.733204},{"c":83.295,"h":83.41,"l":83.295,"n":97,"o":83.38,"t":"2026-01-09T05:00:00Z","v":1135,"vw":83.396932},{"c":83.7011,"h":84.16,"l":83.09,"n":93,"o":83.0936,"t":"2026-01-12T05:00:00Z","v":8629,"vw":83.462276},{"c":83.8037,"h":84.237,"l":83.27,"n":89,"o":84.0918,"t":"2026-01-13T05:00:00Z","v":1959,"vw":83.686955},{"c":83.8548,"h":83.8548,"l":83.07,"n":62,"o":83.07,"t":"2026-01-14T05:00:00Z","v":846,"vw":83.340134},{"c":84.215,"h":85.17,"l":84.18,"n":89,"o":84.79,"t":"2026-01-15T05:00:00Z","v":2414,"vw":84.764404},{"c":84.2872,"h":84.849,"l":83.92,"n":95,"o":84.44,"t":"2026-01-16T05:00:00Z","v":4975,"vw":84.329577},{"c":83.091,"h":83.55,"l":83.091,"n":61,"o":83.55,"t":"2026-01-20T05:00:00Z","v":716,"vw":83.55},{"c":85.7623,"h":85.7623,"l":83.9675,"n":59,"o":84.22,"t":"2026-01-21T05:00:00Z","v":1634,"vw":84.195148},{"c":86.6866,"h":86.84,"l":86.34,"n":61,"o":86.373,"t":"2026-01-22T05:00:00Z","v":1567,"vw":86.507465},{"c":86.18,"h":86.18,"l":85.511,"n":65,"o":85.85,"t":"2026-01-23T05:00:00Z","v":50845,"vw":85.711304},{"c":85.4934,"h":85.77,"l":85.4934,"n":76,"o":85.77,"t":"2026-01-26T05:00:00Z","v":1254,"vw":85.663586},{"c":86.625,"h":86.7648,"l":85.64,"n":199,"o":85.64,"t":"2026-01-27T05:00:00Z","v":816,"vw":86.056742},{"c":87.3888,"h":87.76,"l":87.03,"n":71,"o":87.76,"t":"2026-01-28T05:00:00Z","v":1450,"vw":87.200664},{"c":86.7835,"h":86.7835,"l":86.7835,"n":38,"o":86.7835,"t":"2026-01-29T05:00:00Z","v":202,"vw":86.7835},{"c":84.556,"h":85.7861,"l":84.556,"n":76,"o":85.7861,"t":"2026-01-30T05:00:00Z","v":1832,"vw":85.596362},{"c":85.3494,"h":85.3494,"l":85.18,"n":45,"o":85.18,"t":"2026-02-02T05:00:00Z","v":805,"vw":85.19959},{"c":84.9059,"h":85.15,"l":84.295,"n":63,"o":85.13,"t":"2026-02-03T05:00:00Z","v":1901,"vw":84.7704},{"c":83.4359,"h":83.4359,"l":82.56,"n":160,"o":82.56,"t":"2026-02-04T05:00:00Z","v":2675,"vw":82.956667},{"c":82.3546,"h":82.3546,"l":82.3546,"n":40,"o":82.3546,"t":"2026-02-05T05:00:00Z","v":114,"vw":82.3546},{"c":85.0987,"h":85.2357,"l":82.93,"n":62,"o":82.93,"t":"2026-02-06T05:00:00Z","v":1571,"vw":84.138154},{"c":85.8763,"h":85.97,"l":85.24,"n":62,"o":85.64,"t":"2026-02-09T05:00:00Z","v":1259,"vw":85.64138},{"c":85.7909,"h":85.7909,"l":85.7909,"n":58,"o":85.7909,"t":"2026-02-10T05:00:00Z","v":537,"vw":85.7909},{"c":87.5848,"h":87.5848,"l":87.33,"n":51,"o":87.33,"t":"2026-02-11T05:00:00Z","v":1147,"vw":87.33},{"c":86.1085,"h":88.62,"l":85.96,"n":87,"o":87.55,"t":"2026-02-12T05:00:00Z","v":3957,"vw":87.059912},{"c":86.7235,"h":87.719,"l":85.74,"n":70,"o":85.74,"t":"2026-02-13T05:00:00Z","v":2694,"vw":86.866677},{"c":85.9935,"h":86.99,"l":85.9,"n":74,"o":85.9,"t":"2026-02-17T05:00:00Z","v":1372,"vw":86.399227},{"c":86.5474,"h":87.0773,"l":86.412,"n":60,"o":87.0773,"t":"2026-02-18T05:00:00Z","v":1207,"vw":86.599933},{"c":86.2122,"h":86.32,"l":85.62,"n":77,"o":85.62,"t":"2026-02-19T05:00:00Z","v":1905,"vw":85.867987},{"c":87.1308,"h":87.1308,"l":85.71,"n":73,"o":85.71,"t":"2026-02-20T05:00:00Z","v":1066,"vw":86.043546},{"c":86.3762,"h":87.62,"l":86.281,"n":76,"o":87.62,"t":"2026-02-23T05:00:00Z","v":2351,"vw":86.560042},{"c":88.4857,"h":88.74,"l":87.84,"n":90,"o":88.66,"t":"2026-02-24T05:00:00Z","v":2469,"vw":88.488017},{"c":89.8626,"h":90.0415,"l":89.46,"n":84,"o":89.46,"t":"2026-02-25T05:00:00Z","v":4312,"vw":89.89129},{"c":88.7135,"h":89.1,"l":88.7135,"n":120,"o":88.92,"t":"2026-02-26T05:00:00Z","v":1149,"vw":88.977945},{"c":87.9928,"h":88.27,"l":87.85,"n":59,"o":88.27,"t":"2026-02-27T05:00:00Z","v":817,"vw":88.051818},{"c":87.334,"h":87.36,"l":86.04,"n":107,"o":86.04,"t":"2026-03-02T05:00:00Z","v":8764,"vw":86.318145},{"c":83.2273,"h":83.29,"l":81.5306,"n":120,"o":81.78,"t":"2026-03-03T05:00:00Z","v":14166,"vw":83.131399},{"c":84.4054,"h":84.765,"l":82.98,"n":76,"o":82.98,"t":"2026-03-04T05:00:00Z","v":654,"vw":83.755759},{"c":82.8163,"h":83.125,"l":82.3,"n":80,"o":83.125,"t":"2026-03-05T05:00:00Z","v":1690,"vw":82.995832},{"c":81.2653,"h":81.2653,"l":81.2653,"n":63,"o":81.2653,"t":"2026-03-06T05:00:00Z","v":327,"vw":81.2653},{"c":82.9728,"h":82.9728,"l":79.5,"n":109,"o":79.54,"t":"2026-03-09T04:00:00Z","v":3118,"vw":80.770271},{"c":83.6637,"h":84.811,"l":83.37,"n":67,"o":83.5825,"t":"2026-03-10T04:00:00Z","v":2727,"vw":83.990631},{"c":84.7059,"h":84.7059,"l":83.86,"n":53,"o":83.9,"t":"2026-03-11T04:00:00Z","v":986,"vw":84.09494},{"c":82.0001,"h":83.87,"l":81.74,"n":82,"o":83.87,"t":"2026-03-12T04:00:00Z","v":2467,"vw":82.170722},{"c":81.385,"h":81.96,"l":81.1,"n":63,"o":81.86,"t":"2026-03-13T04:00:00Z","v":3002,"vw":81.542157},{"c":83.2867,"h":83.2867,"l":83.12,"n":66,"o":83.13,"t":"2026-03-16T04:00:00Z","v":24317,"vw":83.162573},{"c":83.6802,"h":83.6802,"l":83.28,"n":70,"o":83.29,"t":"2026-03-17T04:00:00Z","v":1761,"vw":83.305385},{"c":82.5328,"h":83.43,"l":82.05,"n":84,"o":82.85,"t":"2026-03-18T04:00:00Z","v":2403,"vw":82.772682},{"c":82.4122,"h":82.4122,"l":81.15,"n":109,"o":81.15,"t":"2026-03-19T04:00:00Z","v":2668,"vw":81.646836},{"c":79.8117,"h":79.8117,"l":79.27,"n":46,"o":79.27,"t":"2026-03-20T04:00:00Z","v":385,"vw":79.27},{"c":82.041,"h":82.43,"l":81.63,"n":116,"o":82.43,"t":"2026-03-23T04:00:00Z","v":1543,"vw":81.937638},{"c":81.7531,"h":81.93,"l":80.83,"n":56,"o":81.06,"t":"2026-03-24T04:00:00Z","v":1542,"vw":81.572859},{"c":82.5631,"h":82.5631,"l":82.12,"n":59,"o":82.38,"t":"2026-03-25T04:00:00Z","v":1939,"vw":82.335309},{"c":79.6897,"h":80.7,"l":79.27,"n":52,"o":80.7,"t":"2026-03-26T04:00:00Z","v":6155,"vw":80.229711},{"c":78.7206,"h":78.7206,"l":78.7206,"n":64,"o":78.7206,"t":"2026-03-27T04:00:00Z","v":697,"vw":78.7206},{"c":76.8842,"h":78.55,"l":76.34,"n":87,"o":78.55,"t":"2026-03-30T04:00:00Z","v":3329,"vw":77.667605},{"c":80.8156,"h":81.28,"l":78.78,"n":82,"o":78.78,"t":"2026-03-31T04:00:00Z","v":2837,"vw":80.483143},{"c":82.5116,"h":83.215,"l":81.96,"n":72,"o":82.82,"t":"2026-04-01T04:00:00Z","v":2409,"vw":82.742069},{"c":82.4483,"h":82.4483,"l":80.68,"n":43,"o":80.68,"t":"2026-04-02T04:00:00Z","v":1568,"vw":81.927428},{"c":83.1805,"h":83.434,"l":82.84,"n":71,"o":83.434,"t":"2026-04-06T04:00:00Z","v":1309,"vw":83.085139},{"c":83.1257,"h":83.155,"l":82.445,"n":66,"o":82.445,"t":"2026-04-07T04:00:00Z","v":841,"vw":82.758352},{"c":88,"h":88,"l":83.68,"n":66,"o":83.68,"t":"2026-04-08T04:00:00Z","v":1038,"vw":87.038471},{"c":88.1737,"h":88.7,"l":86.77,"n":90,"o":86.77,"t":"2026-04-09T04:00:00Z","v":6804,"vw":88.336151},{"c":89.0106,"h":89.035,"l":88.55,"n":77,"o":88.55,"t":"2026-04-10T04:00:00Z","v":1364,"vw":88.7275},{"c":90.213,"h":90.213,"l":89.08,"n":61,"o":89.36,"t":"2026-04-13T04:00:00Z","v":2644,"vw":89.347515},{"c":92.1143,"h":92.1143,"l":90.92,"n":77,"o":90.92,"t":"2026-04-14T04:00:00Z","v":4296,"vw":90.96554},{"c":91.93,"h":92.5,"l":91.1661,"n":118,"o":92.02,"t":"2026-04-15T04:00:00Z","v":4404,"vw":91.850388},{"c":93.9325,"h":94.2499,"l":92.99,"n":130,"o":93.56,"t":"2026-04-16T04:00:00Z","v":4723,"vw":93.522856},{"c":96.0128,"h":96.84,"l":95.44,"n":121,"o":95.72,"t":"2026-04-17T04:00:00Z","v":3639,"vw":95.941661},{"c":95.5411,"h":95.66,"l":95.5411,"n":81,"o":95.66,"t":"2026-04-20T04:00:00Z","v":992,"vw":95.66},{"c":95.056,"h":96.72,"l":95.056,"n":83,"o":96.47,"t":"2026-04-21T04:00:00Z","v":1054,"vw":95.925029},{"c":97.0373,"h":97.0373,"l":96.5,"n":112,"o":96.5,"t":"2026-04-22T04:00:00Z","v":794,"vw":96.5},{"c":96.5496,"h":97.55,"l":94.9701,"n":107,"o":97,"t":"2026-04-23T04:00:00Z","v":14473,"vw":97.366807},{"c":100.2027,"h":100.2925,"l":99.16,"n":115,"o":99.16,"t":"2026-04-24T04:00:00Z","v":3489,"vw":99.919221},{"c":100.1648,"h":100.205,"l":99.73,"n":86,"o":99.735,"t":"2026-04-27T04:00:00Z","v":1449,"vw":99.889286},{"c":98.5002,"h":98.555,"l":97.74,"n":84,"o":98.425,"t":"2026-04-28T04:00:00Z","v":1361,"vw":98.248346},{"c":100.1834,"h":100.23,"l":99.27,"n":127,"o":99.27,"t":"2026-04-29T04:00:00Z","v":1895,"vw":99.86413},{"c":102.8745,"h":102.8745,"l":101.24,"n":83,"o":101.24,"t":"2026-04-30T04:00:00Z","v":1155,"vw":102.152265},{"c":103.9,"h":104,"l":103.11,"n":122,"o":103.18,"t":"2026-05-01T04:00:00Z","v":2247,"vw":103.63409},{"c":103.0574,"h":104.6921,"l":102.58,"n":119,"o":103.9,"t":"2026-05-04T04:00:00Z","v":5074,"vw":103.621431},{"c":105.9808,"h":106.225,"l":105.441,"n":75,"o":106.07,"t":"2026-05-05T04:00:00Z","v":1312,"vw":105.926224},{"c":110.3794,"h":110.39,"l":108.4,"n":92,"o":108.4,"t":"2026-05-06T04:00:00Z","v":10073,"vw":109.659829},{"c":109.1669,"h":110.7,"l":108.735,"n":127,"o":110.17,"t":"2026-05-07T04:00:00Z","v":4110,"vw":109.780918},{"c":113.6357,"h":113.6357,"l":110.79,"n":100,"o":111.45,"t":"2026-05-08T04:00:00Z","v":2769,"vw":112.556904},{"c":115.8181,"h":116.26,"l":114,"n":119,"o":114,"t":"2026-05-11T04:00:00Z","v":2446,"vw":115.05973},{"c":112.7276,"h":113.01,"l":110.305,"n":158,"o":113.01,"t":"2026-05-12T04:00:00Z","v":3719,"vw":111.32898},{"c":115.0655,"h":116.0699,"l":113.42,"n":86,"o":113.42,"t":"2026-05-13T04:00:00Z","v":2704,"vw":114.285348},{"c":114.8216,"h":115.63,"l":114.17,"n":313,"o":115,"t":"2026-05-14T04:00:00Z","v":34752,"vw":114.580366},{"c":110.9995,"h":111.95,"l":110.36,"n":131,"o":111.23,"t":"2026-05-15T04:00:00Z","v":2513,"vw":111.070608},{"c":108.98,"h":109.38,"l":107.29,"n":129,"o":108.85,"t":"2026-05-18T04:00:00Z","v":8281,"vw":108.684696},{"c":108.0824,"h":108.7,"l":106.49,"n":72,"o":106.49,"t":"2026-05-19T04:00:00Z","v":1220,"vw":107.895694},{"c":111.5362,"h":111.5362,"l":110.15,"n":84,"o":110.15,"t":"2026-05-20T04:00:00Z","v":2105,"vw":110.600724},{"c":112.5885,"h":112.5885,"l":110.8,"n":89,"o":110.8,"t":"2026-05-21T04:00:00Z","v":1599,"vw":111.672787},{"c":114.0898,"h":114.74,"l":113.595,"n":244,"o":114,"t":"2026-05-22T04:00:00Z","v":4235,"vw":114.370457},{"c":119.1164,"h":119.32,"l":116.42,"n":120,"o":117.91,"t":"2026-05-26T04:00:00Z","v":2723,"vw":118.202926},{"c":118.4545,"h":118.48,"l":117.43,"n":77,"o":118.095,"t":"2026-05-27T04:00:00Z","v":1770,"vw":117.860835},{"c":119.3354,"h":120,"l":117.7383,"n":113,"o":117.7383,"t":"2026-05-28T04:00:00Z","v":1579,"vw":119.183471},{"c":119.2325,"h":119.2325,"l":118.66,"n":93,"o":119.13,"t":"2026-05-29T04:00:00Z","v":1301,"vw":118.879167},{"c":119.7763,"h":119.975,"l":118.66,"n":126,"o":118.66,"t":"2026-06-01T04:00:00Z","v":1778,"vw":119.421935},{"c":123.17,"h":123.17,"l":121.62,"n":83,"o":121.63,"t":"2026-06-02T04:00:00Z","v":786,"vw":122.143422},{"c":122.7181,"h":123.15,"l":122.1,"n":80,"o":123,"t":"2026-06-03T04:00:00Z","v":1387,"vw":122.861728},{"c":120.7779,"h":121.38,"l":117.98,"n":138,"o":117.98,"t":"2026-06-04T04:00:00Z","v":12528,"vw":120.700175},{"c":110.604,"h":115,"l":110.604,"n":140,"o":115,"t":"2026-06-05T04:00:00Z","v":3085,"vw":111.985266},{"c":113.8172,"h":114.305,"l":113.45,"n":104,"o":113.45,"t":"2026-06-08T04:00:00Z","v":2127,"vw":113.687157},{"c":111.5325,"h":111.5325,"l":109.05,"n":86,"o":109.17,"t":"2026-06-09T04:00:00Z","v":1378,"vw":109.135714},{"c":108.2092,"h":112.19,"l":107.49,"n":60,"o":109.45,"t":"2026-06-10T04:00:00Z","v":873,"vw":109.622271},{"c":113.9757,"h":113.9757,"l":113.9757,"n":60,"o":113.9757,"t":"2026-06-11T04:00:00Z","v":359,"vw":113.9757},{"c":115.9503,"h":116.809,"l":115.9503,"n":127,"o":116.175,"t":"2026-06-12T04:00:00Z","v":4513,"vw":116.464169},{"c":120.4571,"h":121.24,"l":119.2,"n":198,"o":119.2,"t":"2026-06-15T04:00:00Z","v":10345,"vw":120.480312},{"c":116.1687,"h":119.12,"l":115.53,"n":136,"o":119.12,"t":"2026-06-16T04:00:00Z","v":2214,"vw":117.174826},{"c":115.4051,"h":118.37,"l":114.76,"n":114,"o":117.7,"t":"2026-06-17T04:00:00Z","v":2260,"vw":116.3523},{"c":119.9424,"h":119.9424,"l":118.58,"n":72,"o":118.58,"t":"2026-06-18T04:00:00Z","v":1494,"vw":119.225353},{"c":121.2615,"h":122.5199,"l":120.471,"n":137,"o":121,"t":"2026-06-22T04:00:00Z","v":14709,"vw":121.099285},{"c":113.6734,"h":115.5099,"l":113.21,"n":95,"o":114.89,"t":"2026-06-23T04:00:00Z","v":2084,"vw":114.428486},{"c":112.7927,"h":113.45,"l":110.96,"n":256,"o":112.84,"t":"2026-06-24T04:00:00Z","v":5999,"vw":112.238017},{"c":114.8186,"h":115.03,"l":113.97,"n":88,"o":113.97,"t":"2026-06-25T04:00:00Z","v":1110,"vw":114.73516},{"c":112.286,"h":113.25,"l":111.27,"n":74,"o":112.51,"t":"2026-06-26T04:00:00Z","v":1083,"vw":112.434048},{"c":114.4633,"h":114.4633,"l":111.8681,"n":220,"o":113.12,"t":"2026-06-29T04:00:00Z","v":7358,"vw":113.024828},{"c":118.53,"h":118.53,"l":116.72,"n":101,"o":116.72,"t":"2026-06-30T04:00:00Z","v":1813,"vw":117.086411},{"c":113.8968,"h":116.05,"l":113.8968,"n":91,"o":116.05,"t":"2026-07-01T04:00:00Z","v":1058,"vw":115.692857},{"c":110.0331,"h":111.55,"l":108.55,"n":80,"o":111.55,"t":"2026-07-02T04:00:00Z","v":1337,"vw":109.278215},{"c":113.7575,"h":114.76,"l":113.14,"n":168,"o":114.76,"t":"2026-07-06T04:00:00Z","v":20621,"vw":114.579689},{"c":108.6089,"h":109.435,"l":107.36,"n":131,"o":108.37,"t":"2026-07-07T04:00:00Z","v":3320,"vw":108.387966},{"c":109.0039,"h":109.4,"l":107.45,"n":122,"o":107.45,"t":"2026-07-08T04:00:00Z","v":2120,"vw":108.428311},{"c":111.2629,"h":111.86,"l":111.2629,"n":58,"o":111.86,"t":"2026-07-09T04:00:00Z","v":491,"vw":111.86},{"c":110.9887,"h":111.6,"l":109.85,"n":103,"o":109.85,"t":"2026-07-10T04:00:00Z","v":3538,"vw":110.907677},{"c":107.38,"h":108.509,"l":106.37,"n":128,"o":107.09,"t":"2026-07-13T04:00:00Z","v":4922,"vw":107.3164},{"c":109.4565,"h":109.91,"l":108.94,"n":95,"o":109.87,"t":"2026-07-14T04:00:00Z","v":2501,"vw":109.610534},{"c":107.7562,"h":107.94,"l":105.37,"n":121,"o":107.94,"t":"2026-07-15T04:00:00Z","v":5084,"vw":107.469647},{"c":104.164,"h":104.395,"l":103.78,"n":95,"o":104.24,"t":"2026-07-16T04:00:00Z","v":2117,"vw":104.243417},{"c":103.0448,"h":103.215,"l":101.45,"n":88,"o":101.96,"t":"2026-07-17T04:00:00Z","v":1744,"vw":101.675143},{"c":103.08,"h":103.265,"l":101.89,"n":85,"o":103.185,"t":"2026-07-20T04:00:00Z","v":10325,"vw":103.063775},{"c":106.5783,"h":106.749,"l":104.8,"n":757,"o":105.53,"t":"2026-07-21T04:00:00Z","v":12915,"vw":105.761024},{"c":106.5461,"h":106.5461,"l":106.5461,"n":173,"o":106.5461,"t":"2026-07-22T04:00:00Z","v":414,"vw":106.5461},{"c":104.0398,"h":104.57,"l":103.45,"n":91,"o":104.57,"t":"2026-07-23T04:00:00Z","v":1380,"vw":104.043333},{"c":101.3611,"h":102.709,"l":100.9101,"n":465,"o":102.7,"t":"2026-07-24T04:00:00Z","v":10911,"vw":102.052203},{"c":100.9734,"h":101.39,"l":99.15,"n":146,"o":99.15,"t":"2026-07-27T04:00:00Z","v":11515,"vw":99.577924},{"c":99.4677,"h":99.4677,"l":98.68,"n":130,"o":98.7,"t":"2026-07-28T04:00:00Z","v":1348,"vw":99.036809},{"c":96.7638,"h":98.3501,"l":96.7638,"n":116,"o":96.87,"t":"2026-07-29T04:00:00Z","v":1109,"vw":97.752256},{"c":102.3884,"h":102.3884,"l":100.62,"n":82,"o":100.62,"t":"2026-07-30T04:00:00Z","v":1532,"vw":101.60505},{"c":102.1412,"h":102.1412,"l":101.75,"n":79,"o":101.75,"t":"2026-07-31T04:00:00Z","v":703,"vw":101.75},{"c":103.4485,"h":103.495,"l":101.28,"n":89,"o":101.28,"t":"2026-08-03T04:00:00Z","v":2669,"vw":102.926378},{"c":107.5802,"h":107.9999,"l":104.79,"n":480,"o":104.79,"t":"2026-08-04T04:00:00Z","v":9940,"vw":106.977122},{"c":106.4132,"h":107.99,"l":106.3,"n":203,"o":107.99,"t":"2026-08-05T04:00:00Z","v":4669,"vw":106.511096},{"c":105.9257,"h":105.9257,"l":105.36,"n":94,"o":105.511,"t":"2026-08-06T04:00:00Z","v":993,"vw":105.530652},{"c":107.6343,"h":108,"l":106.9901,"n":71,"o":106.9901,"t":"2026-08-07T04:00:00Z","v":1234,"vw":107.152569},{"c":107.1084,"h":108.1,"l":106.954,"n":145,"o":107.1,"t":"2026-08-10T04:00:00Z","v":4992,"vw":107.517079},{"c":106.975,"h":107.548,"l":105.99,"n":161,"o":106.54,"t":"2026-08-11T04:00:00Z","v":19881,"vw":106.863154},{"c":107.9952,"h":108.7695,"l":107.9952,"n":163,"o":108.7695,"t":"2026-08-12T04:00:00Z","v":1457,"vw":108.7695},{"c":108.421,"h":108.99,"l":108.421,"n":95,"o":108.43,"t":"2026-08-13T04:00:00Z","v":1671,"vw":108.674732},{"c":109.385,"h":109.6,"l":109.295,"n":114,"o":109.295,"t":"2026-08-14T04:00:00Z","v":1470,"vw":109.500958},{"c":110.0962,"h":111.58,"l":109.99,"n":119,"o":110.51,"t":"2026-08-17T04:00:00Z","v":3672,"vw":110.703503},{"c":105.6997,"h":105.6997,"l":104.89,"n":177,"o":105.46,"t":"2026-08-18T04:00:00Z","v":5276,"vw":105.19926},{"c":105.8048,"h":105.85,"l":105.79,"n":47,"o":105.85,"t":"2026-08-19T04:00:00Z","v":723,"vw":105.806627},{"c":105.9554,"h":106.36,"l":105.545,"n":43,"o":106.36,"t":"2026-08-20T04:00:00Z","v":835,"vw":106.03092},{"c":106.7253,"h":107.3,"l":106.45,"n":67,"o":106.45,"t":"2026-08-21T04:00:00Z","v":2898,"vw":106.778846},{"c":104.5844,"h":104.5844,"l":104.5844,"n":64,"o":104.5844,"t":"2026-08-24T04:00:00Z","v":379,"vw":104.5844},{"c":105.6292,"h":105.6292,"l":105.42,"n":51,"o":105.42,"t":"2026-08-25T04:00:00Z","v":409,"vw":105.42},{"c":105.2373,"h":105.2373,"l":104.995,"n":31,"o":104.995,"t":"2026-08-26T04:00:00Z","v":381,"vw":105.045},{"c":106.5069,"h":106.5069,"l":105.66,"n":221,"o":106.16,"t":"2026-08-27T04:00:00Z","v":9250,"vw":105.959064},{"c":105.7563,"h":107.26,"l":105.25,"n":110,"o":107.26,"t":"2026-08-28T04:00:00Z","v":1986,"vw":105.927163},{"c":106.43,"h":106.57,"l":106.03,"n":124,"o":106.03,"t":"2026-08-31T04:00:00Z","v":4428,"vw":106.41363},{"c":104.0941,"h":104.235,"l":103.4118,"n":105,"o":104.115,"t":"2026-09-01T04:00:00Z","v":2359,"vw":103.739647},{"c":104.3577,"h":104.3577,"l":104.2,"n":54,"o":104.2,"t":"2026-09-02T04:00:00Z","v":533,"vw":104.2},{"c":105.6971,"h":105.6971,"l":105,"n":73,"o":105,"t":"2026-09-03T04:00:00Z","v":890,"vw":105.247922},{"c":106.385,"h":106.5,"l":106.135,"n":66,"o":106.285,"t":"2026-09-04T04:00:00Z","v":679,"vw":106.353268},{"c":107.5775,"h":108.065,"l":107.26,"n":155,"o":107.67,"t":"2026-09-08T04:00:00Z","v":7204,"vw":107.816357},{"c":107.5565,"h":108.18,"l":107.19,"n":44,"o":107.19,"t":"2026-09-09T04:00:00Z","v":617,"vw":107.849329},{"c":105.9178,"h":106.58,"l":105.9178,"n":54,"o":106.19,"t":"2026-09-10T04:00:00Z","v":6097,"vw":106.254387},{"c":107.33,"h":107.33,"l":107.33,"n":46,"o":107.33,"t":"2026-09-11T04:00:00Z","v":263,"vw":107.33},{"c":103.8414,"h":104.36,"l":103.2,"n":456,"o":104.36,"t":"2026-09-14T04:00:00Z","v":13888,"vw":103.691432},{"c":103.635,"h":104.16,"l":103.529115,"n":125,"o":104.16,"t":"2026-09-15T04:00:00Z","v":1186,"vw":104.002672},{"c":103.3763,"h":105.1299,"l":103.3763,"n":96,"o":105.1299,"t":"2026-09-16T04:00:00Z","v":717,"vw":104.754009},{"c":106.2855,"h":106.45,"l":105.78,"n":60,"o":105.78,"t":"2026-09-17T04:00:00Z","v":11401,"vw":106.204671},{"c":106.4,"h":106.4,"l":105.565,"n":62,"o":105.565,"t":"2026-09-18T04:00:00Z","v":300,"vw":105.565},{"c":109.5706,"h":109.9,"l":107.6901,"n":497,"o":107.84,"t":"2026-09-21T04:00:00Z","v":16793,"vw":108.460606},{"c":110.6219,"h":111.04,"l":110,"n":463,"o":110,"t":"2026-09-22T04:00:00Z","v":3957,"vw":110.751695},{"c":108.8637,"h":109,"l":108.8637,"n":62,"o":109,"t":"2026-09-23T04:00:00Z","v":1231,"vw":108.995907},{"c":108.8968,"h":109.09,"l":107.87,"n":116,"o":107.87,"t":"2026-09-24T04:00:00Z","v":5754,"vw":108.498344},{"c":109.5989,"h":109.5989,"l":109.24,"n":45,"o":109.24,"t":"2026-09-25T04:00:00Z","v":8447,"vw":109.24},{"c":107.558,"h":108.03,"l":107.42,"n":58,"o":108.03,"t":"2026-09-28T04:00:00Z","v":629,"vw":107.784975},{"c":107.5926,"h":107.5926,"l":107.5926,"n":59,"o":107.5926,"t":"2026-09-29T04:00:00Z","v":397,"vw":107.5926},{"c":107.6863,"h":107.75,"l":107.6204,"n":179,"o":107.6204,"t":"2026-09-30T04:00:00Z","v":1447,"vw":107.702177},{"c":107.9066,"h":107.9066,"l":107.9066,"n":56,"o":107.9066,"t":"2026-10-01T04:00:00Z","v":372,"vw":107.9066},{"c":109.7547,"h":110,"l":109.72,"n":67,"o":110,"t":"2026-10-02T04:00:00Z","v":1088,"vw":109.94039},{"c":109.8675,"h":109.8675,"l":109.84,"n":60,"o":109.84,"t":"2026-10-05T04:00:00Z","v":276,"vw":109.84},{"c":110.3812,"h":110.62,"l":110.3812,"n":155,"o":110.62,"t":"2026-10-06T04:00:00Z","v":1476,"vw":110.62},{"c":109.2462,"h":109.2462,"l":109.03,"n":54,"o":109.03,"t":"2026-10-07T04:00:00Z","v":454,"vw":109.03},{"c":107.3128,"h":108.395,"l":107.3128,"n":578,"o":107.9605,"t":"2026-10-08T04:00:00Z","v":16356,"vw":107.857754},{"c":107.5126,"h":108.779,"l":107.49,"n":727,"o":108.11,"t":"2026-10-09T04:00:00Z","v":12809,"vw":108.257648},{"c":105.5237,"h":105.55,"l":105.52,"n":29,"o":105.55,"t":"2026-10-12T04:00:00Z","v":570,"vw":105.5375},{"c":105.4298,"h":105.4298,"l":105.4298,"n":38,"o":105.4298,"t":"2026-10-13T04:00:00Z","v":152,"vw":105.4298},{"c":102.4881,"h":102.4881,"l":102.4881,"n":36,"o":102.4881,"t":"2026-10-14T04:00:00Z","v":212,"vw":102.4881},{"c":102.0098,"h":102.0098,"l":100.87,"n":522,"o":100.87,"t":"2026-10-15T04:00:00Z","v":7808,"vw":101.060531},{"c":99.2991,"h":101.065,"l":99.08,"n":160,"o":101.065,"t":"2026-10-16T04:00:00Z","v":1919,"vw":99.927222},{"c":100.5812,"h":101.08,"l":100.5812,"n":44,"o":101.08,"t":"2026-10-19T04:00:00Z","v":1248,"vw":100.737853},{"c":100.2029,"h":100.73,"l":100.2029,"n":49,"o":100.73,"t":"2026-10-20T04:00:00Z","v":7588,"vw":100.424617},{"c":100.7103,"h":100.775,"l":99.8101,"n":55,"o":100.2,"t":"2026-10-21T04:00:00Z","v":4731,"vw":100.191119},{"c":96.7412,"h":96.9,"l":96.54,"n":338,"o":96.9,"t":"2026-10-22T04:00:00Z","v":9690,"vw":96.703164}],"volatilityBars":[{"c":110,"h":110,"l":110,"n":133,"o":110,"t":"2026-09-22T19:15:00Z","v":1013,"vw":110},{"c":110.879,"h":110.879,"l":110.879,"n":258,"o":110.879,"t":"2026-09-22T19:30:00Z","v":2125,"vw":110.879},{"c":111,"h":111.04,"l":110.64,"n":6,"o":111.04,"t":"2026-09-22T19:45:00Z","v":462,"vw":110.919816},{"c":109,"h":109,"l":109,"n":1,"o":109,"t":"2026-09-23T17:15:00Z","v":248,"vw":109},{"c":108.9915,"h":108.9999,"l":108.99,"n":9,"o":108.99,"t":"2026-09-23T17:45:00Z","v":760,"vw":108.994457},{"c":107.87,"h":107.87,"l":107.87,"n":2,"o":107.87,"t":"2026-09-24T15:15:00Z","v":690,"vw":107.87},{"c":108.65,"h":108.65,"l":108.4594,"n":13,"o":108.4594,"t":"2026-09-24T18:00:00Z","v":3482,"vw":108.535162},{"c":108.875,"h":108.875,"l":108.875,"n":1,"o":108.875,"t":"2026-09-24T18:30:00Z","v":497,"vw":108.875},{"c":109.09,"h":109.09,"l":109.09,"n":4,"o":109.09,"t":"2026-09-24T19:45:00Z","v":282,"vw":109.09},{"c":109.24,"h":109.24,"l":109.24,"n":1,"o":109.24,"t":"2026-09-25T15:00:00Z","v":8176,"vw":109.24},{"c":108.03,"h":108.03,"l":108.03,"n":2,"o":108.03,"t":"2026-09-28T14:00:00Z","v":201,"vw":108.03},{"c":107.42,"h":107.6599,"l":107.42,"n":2,"o":107.6599,"t":"2026-09-28T15:45:00Z","v":200,"vw":107.53995},{"c":107.75,"h":107.75,"l":107.6204,"n":141,"o":107.6204,"t":"2026-09-30T19:45:00Z","v":1227,"vw":107.702177},{"c":110,"h":110,"l":110,"n":3,"o":110,"t":"2026-10-02T15:00:00Z","v":531,"vw":110},{"c":109.72,"h":109.72,"l":109.72,"n":1,"o":109.72,"t":"2026-10-02T19:15:00Z","v":142,"vw":109.72},{"c":109.84,"h":109.84,"l":109.84,"n":1,"o":109.84,"t":"2026-10-05T15:30:00Z","v":115,"vw":109.84},{"c":110.62,"h":110.62,"l":110.62,"n":3,"o":110.62,"t":"2026-10-06T17:15:00Z","v":250,"vw":110.62},{"c":109.03,"h":109.03,"l":109.03,"n":1,"o":109.03,"t":"2026-10-07T14:15:00Z","v":200,"vw":109.03},{"c":108.395,"h":108.395,"l":107.56,"n":494,"o":107.9605,"t":"2026-10-08T15:30:00Z","v":15338,"vw":107.857753},{"c":107.92,"h":108.779,"l":107.92,"n":402,"o":108.11,"t":"2026-10-09T13:30:00Z","v":10818,"vw":108.329777},{"c":107.57,"h":107.57,"l":107.49,"n":79,"o":107.57,"t":"2026-10-09T19:00:00Z","v":647,"vw":107.543333},{"c":105.55,"h":105.55,"l":105.52,"n":3,"o":105.55,"t":"2026-10-12T18:30:00Z","v":300,"vw":105.54},{"c":105.53,"h":105.53,"l":105.53,"n":2,"o":105.53,"t":"2026-10-12T19:45:00Z","v":104,"vw":105.53},{"c":100.87,"h":101.429,"l":100.87,"n":369,"o":100.87,"t":"2026-10-15T14:45:00Z","v":6580,"vw":101.051878},{"c":101.04,"h":101.1,"l":101.03,"n":7,"o":101.06,"t":"2026-10-15T15:45:00Z","v":728,"vw":101.068571},{"c":101.065,"h":101.065,"l":101.065,"n":3,"o":101.065,"t":"2026-10-16T13:30:00Z","v":263,"vw":101.065},{"c":100.93,"h":100.93,"l":100.93,"n":5,"o":100.93,"t":"2026-10-16T15:00:00Z","v":133,"vw":100.93},{"c":100.15,"h":100.15,"l":100.15,"n":1,"o":100.15,"t":"2026-10-16T17:00:00Z","v":100,"vw":100.15},{"c":99.375,"h":99.375,"l":99.375,"n":1,"o":99.375,"t":"2026-10-16T19:00:00Z","v":100,"vw":99.375},{"c":99.12,"h":99.28,"l":99.08,"n":5,"o":99.28,"t":"2026-10-16T19:30:00Z","v":540,"vw":99.19},{"c":100.69,"h":101.08,"l":100.69,"n":4,"o":101.08,"t":"2026-10-19T16:15:00Z","v":861,"vw":100.737853},{"c":100.73,"h":100.73,"l":100.73,"n":1,"o":100.73,"t":"2026-10-20T16:15:00Z","v":100,"vw":100.73},{"c":100.6901,"h":100.6901,"l":100.6901,"n":1,"o":100.6901,"t":"2026-10-20T16:30:00Z","v":172,"vw":100.6901},{"c":100.41,"h":100.45,"l":100.41,"n":12,"o":100.45,"t":"2026-10-20T17:00:00Z","v":7138,"vw":100.413928},{"c":100.2,"h":100.2,"l":100.2,"n":2,"o":100.2,"t":"2026-10-21T14:30:00Z","v":308,"vw":100.2},{"c":100.29,"h":100.29,"l":99.8101,"n":4,"o":99.8101,"t":"2026-10-21T15:00:00Z","v":403,"vw":100.099196},{"c":100.29,"h":100.29,"l":100.29,"n":2,"o":100.29,"t":"2026-10-21T15:15:00Z","v":200,"vw":100.29},{"c":100.1701,"h":100.1701,"l":100.1701,"n":1,"o":100.1701,"t":"2026-10-21T19:15:00Z","v":3227,"vw":100.1701},{"c":100.775,"h":100.775,"l":100.775,"n":1,"o":100.775,"t":"2026-10-21T19:30:00Z","v":130,"vw":100.775},{"c":96.8,"h":96.9,"l":96.8,"n":3,"o":96.9,"t":"2026-10-22T15:00:00Z","v":394,"vw":96.85102},{"c":96.54,"h":96.81,"l":96.54,"n":10,"o":96.81,"t":"2026-10-22T15:30:00Z","v":1431,"vw":96.705},{"c":96.54,"h":96.55,"l":96.54,"n":14,"o":96.55,"t":"2026-10-22T15:45:00Z","v":1202,"vw":96.542727},{"c":96.84,"h":96.84,"l":96.84,"n":1,"o":96.84,"t":"2026-10-22T16:00:00Z","v":2655,"vw":96.84},{"c":96.61,"h":96.61,"l":96.61,"n":1,"o":96.61,"t":"2026-10-22T16:30:00Z","v":2655,"vw":96.61}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.2451171025526915,"strike":108.39843863263079,"iv":0.4358430363910313,"gamma":0.02371543217143738,"theta":-0.05994549118260261,"vega":0.07582053895399142,"rho":0.01362249718552528,"breakevenPct":13.336981281174378},{"delta":0.25,"premium":1.519422366764861,"strike":105.30577633235139,"iv":0.39724288986468653,"gamma":0.029533613532747166,"theta":-0.062496577241027806,"vega":0.0860549710177175,"rho":0.0170609525170102,"breakevenPct":10.423685771022319},{"delta":0.3,"premium":1.7698678589213634,"strike":102.90066070539318,"iv":0.3619242958507767,"gamma":0.03549457327581126,"theta":-0.06291478758757037,"vega":0.09405134869935114,"rho":0.020541069076996807,"breakevenPct":8.196433954007745},{"delta":0.35,"premium":2.1044871794871796,"strike":101.2275641025641,"iv":0.3514349358974359,"gamma":0.039331089743589745,"theta":-0.06566346153846153,"vega":0.09920352564102565,"rho":0.024216430311030674,"breakevenPct":6.812869058944153},{"delta":0.4,"premium":2.4944303797468357,"strike":99.8632911392405,"iv":0.3445301265822785,"gamma":0.04181873417721519,"theta":-0.06752303797468355,"vega":0.10341443037974683,"rho":0.027623637281837376,"breakevenPct":5.805718265834347},{"delta":0.45,"premium":2.9402424942263283,"strike":98.63279445727483,"iv":0.34143833718244804,"gamma":0.043236720554272516,"theta":-0.06896096997690532,"vega":0.10587736720554272,"rho":0.031003262878409994,"breakevenPct":4.994601009188587},{"delta":0.5,"premium":3.474651162790698,"strike":97.47441860465116,"iv":0.34413581395348836,"gamma":0.04319488372093023,"theta":-0.0704153488372093,"vega":0.1067525581395349,"rho":0.03434328402159123,"breakevenPct":4.349615021771337},{"delta":0.55,"premium":4.062237762237762,"strike":96.31002331002331,"iv":0.34624895104895104,"gamma":0.04261701631701632,"theta":-0.07076899766899768,"vega":0.1059030303030303,"rho":0.03765614463926304,"breakevenPct":3.7533760923588524}],"put":[{"delta":0.45,"premium":3.3794811320754716,"strike":96.30896226415095,"iv":0.34985448113207546,"gamma":0.042154481132075476,"theta":-0.061123584905660375,"vega":0.10593985849056604,"rho":-0.037834030224772934,"breakevenPct":3.940119481590603},{"delta":0.5,"premium":3.967388758782201,"strike":97.4847775175644,"iv":0.3485032786885246,"gamma":0.04269391100702576,"theta":-0.060818266978922716,"vega":0.1067,"rho":-0.04206982906529694,"breakevenPct":3.332407744805521},{"delta":0.55,"premium":4.584813084112151,"strike":98.65420560747664,"iv":0.3448682242990654,"gamma":0.04276915887850467,"theta":-0.05902242990654205,"vega":0.10591495327102804,"rho":-0.046317319186012694,"breakevenPct":2.7618093187137656},{"delta":0.6,"premium":5.279057279236277,"strike":99.84009546539379,"iv":0.3423038186157518,"gamma":0.04211193317422435,"theta":-0.05638377088305489,"vega":0.10339976133651552,"rho":-0.0506074539942564,"breakevenPct":2.2536022024147826},{"delta":0.65,"premium":6.14375,"strike":101.125,"iv":0.3442,"gamma":0.040125,"theta":-0.0535625,"vega":0.0992125,"rho":-0.05500937664987921,"breakevenPct":1.81923523793379},{"delta":0.7,"premium":7.116259168704156,"strike":102.48655256723717,"iv":0.3448669926650367,"gamma":0.03751882640586797,"theta":-0.04922396088019561,"vega":0.09297799511002446,"rho":-0.05949036539760725,"breakevenPct":1.4170866202476289},{"delta":0.75,"premium":8.210655737704919,"strike":103.95081967213115,"iv":0.3442983606557377,"gamma":0.03442295081967212,"theta":-0.043642622950819665,"vega":0.08515081967213114,"rho":-0.06405297071480788,"breakevenPct":1.0347567174831163},{"delta":0.8,"premium":9.542715231788081,"strike":105.6158940397351,"iv":0.34373708609271525,"gamma":0.030360264900662244,"theta":-0.036682119205298,"vega":0.07487350993377483,"rho":-0.06880030782988501,"breakevenPct":0.6905239877663099},{"delta":0.85,"premium":11.413414634146338,"strike":107.78048780487805,"iv":0.3493390243902439,"gamma":0.024848780487804884,"theta":-0.02893170731707318,"vega":0.06244878048780489,"rho":-0.07394784504504649,"breakevenPct":0.3867295725795161},{"delta":0.9,"premium":13.600000000000009,"strike":110.25000000000001,"iv":0.3466000000000002,"gamma":0.01892499999999999,"theta":-0.018250000000000006,"vega":0.04699999999999999,"rho":-0.07935657261632535,"breakevenPct":0.09427214051510692}]},"raw":{"call":[{"delta":0.2,"premium":1.2451171025526915,"strike":108.39843863263079,"iv":0.4358430363910313,"gamma":0.02371543217143738,"theta":-0.05994549118260261,"vega":0.07582053895399142,"rho":0.01362249718552528,"breakevenPct":13.336981281174378},{"delta":0.25,"premium":1.519422366764861,"strike":105.30577633235139,"iv":0.39724288986468653,"gamma":0.029533613532747166,"theta":-0.062496577241027806,"vega":0.0860549710177175,"rho":0.0170609525170102,"breakevenPct":10.423685771022319},{"delta":0.3,"premium":1.7698678589213634,"strike":102.90066070539318,"iv":0.3619242958507767,"gamma":0.03549457327581126,"theta":-0.06291478758757037,"vega":0.09405134869935114,"rho":0.020541069076996807,"breakevenPct":8.196433954007745},{"delta":0.35,"premium":2.1044871794871796,"strike":101.2275641025641,"iv":0.3514349358974359,"gamma":0.039331089743589745,"theta":-0.06566346153846153,"vega":0.09920352564102565,"rho":0.024216430311030674,"breakevenPct":6.812869058944153},{"delta":0.4,"premium":2.4944303797468357,"strike":99.8632911392405,"iv":0.3445301265822785,"gamma":0.04181873417721519,"theta":-0.06752303797468355,"vega":0.10341443037974683,"rho":0.027623637281837376,"breakevenPct":5.805718265834347},{"delta":0.45,"premium":2.9402424942263283,"strike":98.63279445727483,"iv":0.34143833718244804,"gamma":0.043236720554272516,"theta":-0.06896096997690532,"vega":0.10587736720554272,"rho":0.031003262878409994,"breakevenPct":4.994601009188587},{"delta":0.5,"premium":3.474651162790698,"strike":97.47441860465116,"iv":0.34413581395348836,"gamma":0.04319488372093023,"theta":-0.0704153488372093,"vega":0.1067525581395349,"rho":0.03434328402159123,"breakevenPct":4.349615021771337},{"delta":0.55,"premium":4.062237762237762,"strike":96.31002331002331,"iv":0.34624895104895104,"gamma":0.04261701631701632,"theta":-0.07076899766899768,"vega":0.1059030303030303,"rho":0.03765614463926304,"breakevenPct":3.7533760923588524}],"put":[{"delta":0.45,"premium":3.3794811320754716,"strike":96.30896226415095,"iv":0.34985448113207546,"gamma":0.042154481132075476,"theta":-0.061123584905660375,"vega":0.10593985849056604,"rho":-0.037834030224772934,"breakevenPct":3.940119481590603},{"delta":0.5,"premium":3.967388758782201,"strike":97.4847775175644,"iv":0.3485032786885246,"gamma":0.04269391100702576,"theta":-0.060818266978922716,"vega":0.1067,"rho":-0.04206982906529694,"breakevenPct":3.332407744805521},{"delta":0.55,"premium":4.584813084112151,"strike":98.65420560747664,"iv":0.3448682242990654,"gamma":0.04276915887850467,"theta":-0.05902242990654205,"vega":0.10591495327102804,"rho":-0.046317319186012694,"breakevenPct":2.7618093187137656},{"delta":0.6,"premium":5.279057279236277,"strike":99.84009546539379,"iv":0.3423038186157518,"gamma":0.04211193317422435,"theta":-0.05638377088305489,"vega":0.10339976133651552,"rho":-0.0506074539942564,"breakevenPct":2.2536022024147826},{"delta":0.65,"premium":6.14375,"strike":101.125,"iv":0.3442,"gamma":0.040125,"theta":-0.0535625,"vega":0.0992125,"rho":-0.05500937664987921,"breakevenPct":1.81923523793379},{"delta":0.7,"premium":7.116259168704156,"strike":102.48655256723717,"iv":0.3448669926650367,"gamma":0.03751882640586797,"theta":-0.04922396088019561,"vega":0.09297799511002446,"rho":-0.05949036539760725,"breakevenPct":1.4170866202476289},{"delta":0.75,"premium":8.210655737704919,"strike":103.95081967213115,"iv":0.3442983606557377,"gamma":0.03442295081967212,"theta":-0.043642622950819665,"vega":0.08515081967213114,"rho":-0.06405297071480788,"breakevenPct":1.0347567174831163},{"delta":0.8,"premium":9.542715231788081,"strike":105.6158940397351,"iv":0.34373708609271525,"gamma":0.030360264900662244,"theta":-0.036682119205298,"vega":0.07487350993377483,"rho":-0.06880030782988501,"breakevenPct":0.6905239877663099},{"delta":0.85,"premium":11.413414634146338,"strike":107.78048780487805,"iv":0.3493390243902439,"gamma":0.024848780487804884,"theta":-0.02893170731707318,"vega":0.06244878048780489,"rho":-0.07394784504504649,"breakevenPct":0.3867295725795161},{"delta":0.9,"premium":13.600000000000009,"strike":110.25000000000001,"iv":0.3466000000000002,"gamma":0.01892499999999999,"theta":-0.018250000000000006,"vega":0.04699999999999999,"rho":-0.07935657261632535,"breakevenPct":0.09427214051510692}]}},"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"}}