{"symbol":"PEZ","url":"https://intraalpha.com/companies/PEZ","capturedAt":"2026-10-22T23:43:06.518Z","state":"ready","quote":{"symbol":"PEZ","last_price":99.843,"prev_close":99.3896,"regular_close":99.843,"change":0.4534,"change_pct":0.4562,"regular_change":0.4534,"regular_change_pct":0.4562,"extended_change":0,"extended_change_pct":0,"bid":99,"ask":100.71,"bid_size":3000,"ask_size":100,"volume":20,"vwap":99.843,"open":99.843,"high":99.843,"low":99.843,"close":99.843,"trade_count":7,"last_trade_at":"2026-10-22T20:00:00.40263022Z","last_quote_at":"2026-10-22T20:01:21.03000918Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:42:59.32238233-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":21400000,"net_expense_ratio":0.006,"portfolio_turnover":1.87,"dividend_yield":0.0055,"inception_date":"2006-10-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:43:04.208934+00:00"},"optionObservedAt":"2026-10-22T19:55:01.445Z","bars":[{"c":98.24,"h":98.24,"l":98.24,"n":2,"o":98.24,"t":"2026-10-16T16:50:00Z","v":111,"vw":98.24},{"c":99.45,"h":99.45,"l":99.45,"n":2,"o":99.45,"t":"2026-10-20T16:00:00Z","v":250,"vw":99.45},{"c":99.69,"h":99.69,"l":99.69,"n":1,"o":99.69,"t":"2026-10-20T19:55:00Z","v":103,"vw":99.69},{"c":99.615,"h":99.615,"l":99.615,"n":1,"o":99.615,"t":"2026-10-21T15:20:00Z","v":250,"vw":99.615},{"c":99.55,"h":99.55,"l":99.55,"n":1,"o":99.55,"t":"2026-10-21T16:30:00Z","v":125,"vw":99.55}],"history":[{"c":104.7257,"h":106.94,"l":104.72,"n":68,"o":106.94,"t":"2024-10-21T04:00:00Z","v":4926,"vw":105.670218},{"c":103.23,"h":103.6155,"l":103.23,"n":56,"o":103.6155,"t":"2024-10-22T04:00:00Z","v":843,"vw":103.456904},{"c":102.5772,"h":103.41,"l":102.5772,"n":78,"o":103.2,"t":"2024-10-23T04:00:00Z","v":2334,"vw":103.076034},{"c":103.24,"h":103.4559,"l":103.07,"n":70,"o":103.4559,"t":"2024-10-24T04:00:00Z","v":1631,"vw":103.171751},{"c":103.09,"h":103.871,"l":103.09,"n":50,"o":103.7616,"t":"2024-10-25T04:00:00Z","v":1116,"vw":103.517629},{"c":104.3421,"h":104.49,"l":104.0715,"n":90,"o":104.31,"t":"2024-10-28T04:00:00Z","v":5116,"vw":104.238289},{"c":103.19,"h":103.19,"l":101.19,"n":78,"o":102.01,"t":"2024-10-29T04:00:00Z","v":2705,"vw":102.459561},{"c":102.435,"h":103.88,"l":102.435,"n":82,"o":103.26,"t":"2024-10-30T04:00:00Z","v":3316,"vw":103.443104},{"c":102.53,"h":102.81,"l":102.4701,"n":58,"o":102.8,"t":"2024-10-31T04:00:00Z","v":4965,"vw":102.708417},{"c":101.71,"h":103.115,"l":101.71,"n":77,"o":103.0269,"t":"2024-11-01T04:00:00Z","v":2656,"vw":102.395596},{"c":102.21,"h":102.5999,"l":102.21,"n":155,"o":102.43,"t":"2024-11-04T05:00:00Z","v":17649,"vw":102.535601},{"c":104.1628,"h":104.18,"l":101.84,"n":75,"o":101.84,"t":"2024-11-05T05:00:00Z","v":5823,"vw":103.715991},{"c":106.24,"h":106.3,"l":104.8115,"n":48,"o":105.1022,"t":"2024-11-06T05:00:00Z","v":2643,"vw":105.13014},{"c":107.37,"h":108.0986,"l":106.32,"n":105,"o":106.32,"t":"2024-11-07T05:00:00Z","v":6308,"vw":107.455599},{"c":108.535,"h":108.6483,"l":108.2509,"n":95,"o":108.385,"t":"2024-11-08T05:00:00Z","v":3478,"vw":108.428907},{"c":109.325,"h":109.645,"l":109.11,"n":83,"o":109.4,"t":"2024-11-11T05:00:00Z","v":3562,"vw":109.392583},{"c":107.37,"h":107.47,"l":107.37,"n":73,"o":107.47,"t":"2024-11-12T05:00:00Z","v":943,"vw":107.47},{"c":107.01,"h":108.6558,"l":107.01,"n":54,"o":108.54,"t":"2024-11-13T05:00:00Z","v":1964,"vw":108.506673},{"c":106.1358,"h":107.6212,"l":106.1358,"n":60,"o":107.6212,"t":"2024-11-14T05:00:00Z","v":1280,"vw":107.42138},{"c":105.5552,"h":105.855,"l":105.5552,"n":63,"o":105.855,"t":"2024-11-15T05:00:00Z","v":1478,"vw":105.855},{"c":105.33,"h":106.3114,"l":105.33,"n":62,"o":106.3114,"t":"2024-11-18T05:00:00Z","v":1262,"vw":105.957838},{"c":106.7484,"h":106.92,"l":104.63,"n":124,"o":104.63,"t":"2024-11-19T05:00:00Z","v":3366,"vw":105.913044},{"c":106.4,"h":106.4,"l":106.05,"n":72,"o":106.05,"t":"2024-11-20T05:00:00Z","v":2604,"vw":106.265522},{"c":108.0544,"h":108.15,"l":107,"n":57,"o":107,"t":"2024-11-21T05:00:00Z","v":2469,"vw":107.920635},{"c":109.7791,"h":109.91,"l":109.39,"n":67,"o":109.39,"t":"2024-11-22T05:00:00Z","v":3026,"vw":109.717197},{"c":112.31,"h":113.4229,"l":111.95,"n":119,"o":112.061,"t":"2024-11-25T05:00:00Z","v":5196,"vw":112.545184},{"c":111.819,"h":111.819,"l":111.1903,"n":75,"o":111.45,"t":"2024-11-26T05:00:00Z","v":2967,"vw":111.468048},{"c":111.1935,"h":112.375,"l":111.145,"n":62,"o":112.375,"t":"2024-11-27T05:00:00Z","v":2176,"vw":111.576623},{"c":111.79,"h":111.79,"l":111.5865,"n":54,"o":111.7255,"t":"2024-11-29T05:00:00Z","v":2039,"vw":111.693989},{"c":111.52,"h":112.2,"l":111.52,"n":81,"o":111.87,"t":"2024-12-02T05:00:00Z","v":3669,"vw":111.959822},{"c":110.91,"h":111.21,"l":110.9,"n":113,"o":111.05,"t":"2024-12-03T05:00:00Z","v":2332,"vw":111.012728},{"c":110.91,"h":111.18,"l":110.722,"n":81,"o":110.722,"t":"2024-12-04T05:00:00Z","v":2131,"vw":110.998688},{"c":110.88,"h":111.61,"l":110.85,"n":68,"o":111.61,"t":"2024-12-05T05:00:00Z","v":2344,"vw":111.1118},{"c":111.0819,"h":111.8,"l":110.606,"n":74,"o":111.7075,"t":"2024-12-06T05:00:00Z","v":3193,"vw":111.023446},{"c":109.71,"h":111.1,"l":109.71,"n":61,"o":111.1,"t":"2024-12-09T05:00:00Z","v":2213,"vw":110.040288},{"c":108.55,"h":109.78,"l":108.55,"n":110,"o":109.641,"t":"2024-12-10T05:00:00Z","v":2288,"vw":109.578193},{"c":109.21,"h":109.77,"l":109.1969,"n":57,"o":109.77,"t":"2024-12-11T05:00:00Z","v":1662,"vw":109.484192},{"c":107.85,"h":108.9315,"l":107.85,"n":56,"o":108.75,"t":"2024-12-12T05:00:00Z","v":2241,"vw":108.685074},{"c":106.65,"h":107.99,"l":106.1301,"n":81,"o":107.99,"t":"2024-12-13T05:00:00Z","v":2658,"vw":106.702109},{"c":106.8964,"h":107.2053,"l":106.8964,"n":65,"o":107.2053,"t":"2024-12-16T05:00:00Z","v":1601,"vw":107.122347},{"c":105.31,"h":106.5929,"l":105.31,"n":98,"o":106.5929,"t":"2024-12-17T05:00:00Z","v":2908,"vw":105.628214},{"c":100.35,"h":105.144,"l":100.31,"n":104,"o":105.07,"t":"2024-12-18T05:00:00Z","v":4384,"vw":102.40595},{"c":100.03,"h":100.68,"l":99.88,"n":85,"o":100.68,"t":"2024-12-19T05:00:00Z","v":2761,"vw":100.290758},{"c":100.93,"h":100.93,"l":100.8699,"n":59,"o":100.8699,"t":"2024-12-20T05:00:00Z","v":1063,"vw":100.8699},{"c":100.44,"h":100.5023,"l":99.8,"n":86,"o":99.8,"t":"2024-12-23T05:00:00Z","v":6720,"vw":100.200939},{"c":101.1554,"h":101.1554,"l":100.33,"n":55,"o":100.76,"t":"2024-12-24T05:00:00Z","v":18658,"vw":100.836371},{"c":101.4559,"h":101.63,"l":100.6699,"n":67,"o":100.6699,"t":"2024-12-26T05:00:00Z","v":3233,"vw":101.158929},{"c":99.9856,"h":100.95,"l":99.6357,"n":56,"o":100.95,"t":"2024-12-27T05:00:00Z","v":2309,"vw":99.956303},{"c":98.95,"h":98.95,"l":97.78,"n":86,"o":98.63,"t":"2024-12-30T05:00:00Z","v":2022,"vw":98.700176},{"c":98.75,"h":99.13,"l":98.75,"n":50,"o":99.09,"t":"2024-12-31T05:00:00Z","v":861,"vw":99.108884},{"c":98.0741,"h":99.33,"l":97.34,"n":64,"o":99.33,"t":"2025-01-02T05:00:00Z","v":3594,"vw":98.057614},{"c":99.1894,"h":99.45,"l":98.8101,"n":57,"o":99.09,"t":"2025-01-03T05:00:00Z","v":7492,"vw":99.065618},{"c":99.74,"h":100.1,"l":99.5088,"n":83,"o":100.1,"t":"2025-01-06T05:00:00Z","v":4663,"vw":99.98548},{"c":98.57,"h":99.1645,"l":98.57,"n":74,"o":99.1645,"t":"2025-01-07T05:00:00Z","v":1833,"vw":98.980046},{"c":98.84,"h":99.1499,"l":98.31,"n":53,"o":98.38,"t":"2025-01-08T05:00:00Z","v":2694,"vw":98.536658},{"c":97.91,"h":98.15,"l":97.4165,"n":55,"o":97.83,"t":"2025-01-10T05:00:00Z","v":3574,"vw":97.681711},{"c":96.99,"h":96.99,"l":96.6376,"n":56,"o":96.6376,"t":"2025-01-13T05:00:00Z","v":1631,"vw":96.6376},{"c":97.67,"h":98.11,"l":97.3,"n":47,"o":97.95,"t":"2025-01-14T05:00:00Z","v":15653,"vw":97.392763},{"c":99.37,"h":99.555,"l":99.1,"n":83,"o":99.4955,"t":"2025-01-15T05:00:00Z","v":5621,"vw":99.334553},{"c":99.8106,"h":100.2454,"l":99.8043,"n":63,"o":100.2454,"t":"2025-01-16T05:00:00Z","v":6812,"vw":99.960077},{"c":100.6675,"h":101.1,"l":100.41,"n":72,"o":100.49,"t":"2025-01-17T05:00:00Z","v":8009,"vw":100.7595},{"c":102.64,"h":102.64,"l":101.43,"n":87,"o":101.86,"t":"2025-01-21T05:00:00Z","v":6337,"vw":102.156761},{"c":102.28,"h":103.2218,"l":102.28,"n":54,"o":102.9898,"t":"2025-01-22T05:00:00Z","v":2980,"vw":102.921267},{"c":103.1027,"h":103.1831,"l":102.4341,"n":55,"o":102.6942,"t":"2025-01-23T05:00:00Z","v":4200,"vw":102.836697},{"c":102.7741,"h":103.2864,"l":102.7741,"n":36,"o":103.2242,"t":"2025-01-24T05:00:00Z","v":1229,"vw":103.191724},{"c":102.6,"h":102.6,"l":101.9948,"n":77,"o":102.4265,"t":"2025-01-27T05:00:00Z","v":2976,"vw":102.447517},{"c":104.75,"h":104.875,"l":103.59,"n":97,"o":104.18,"t":"2025-01-28T05:00:00Z","v":3480,"vw":104.574622},{"c":105.22,"h":105.22,"l":104.7929,"n":53,"o":105.1965,"t":"2025-01-29T05:00:00Z","v":5937,"vw":104.9798},{"c":106.27,"h":106.8766,"l":106.02,"n":62,"o":106.54,"t":"2025-01-30T05:00:00Z","v":2104,"vw":106.423736},{"c":105.29,"h":106.89,"l":105.24,"n":50,"o":106.89,"t":"2025-01-31T05:00:00Z","v":2026,"vw":106.552382},{"c":104.0545,"h":104.575,"l":102.48,"n":75,"o":102.48,"t":"2025-02-03T05:00:00Z","v":8732,"vw":103.62625},{"c":105.26,"h":105.26,"l":104.46,"n":61,"o":104.46,"t":"2025-02-04T05:00:00Z","v":3609,"vw":104.912387},{"c":105.42,"h":105.6572,"l":104.88,"n":67,"o":105.14,"t":"2025-02-05T05:00:00Z","v":4153,"vw":105.46533},{"c":107.26,"h":107.52,"l":106.41,"n":64,"o":107.2,"t":"2025-02-06T05:00:00Z","v":4508,"vw":106.960341},{"c":105.405,"h":106.0521,"l":105.2837,"n":56,"o":106.0521,"t":"2025-02-07T05:00:00Z","v":4299,"vw":105.492266},{"c":105.115,"h":105.5799,"l":105.115,"n":40,"o":105.5799,"t":"2025-02-10T05:00:00Z","v":609,"vw":105.451092},{"c":104.54,"h":104.8219,"l":104.0265,"n":46,"o":104.72,"t":"2025-02-11T05:00:00Z","v":2181,"vw":104.444162},{"c":105.055,"h":105.055,"l":104.0781,"n":56,"o":104.0781,"t":"2025-02-12T05:00:00Z","v":2948,"vw":104.931075},{"c":106.52,"h":106.52,"l":105.1413,"n":40,"o":105.1413,"t":"2025-02-13T05:00:00Z","v":823,"vw":105.660565},{"c":107.1586,"h":107.1586,"l":107.1586,"n":47,"o":107.1586,"t":"2025-02-14T05:00:00Z","v":826,"vw":107.1586},{"c":107.83,"h":107.83,"l":106.993,"n":66,"o":107.695,"t":"2025-02-18T05:00:00Z","v":1683,"vw":107.167285},{"c":107.27,"h":107.38,"l":106.4833,"n":37,"o":107.38,"t":"2025-02-19T05:00:00Z","v":2231,"vw":107.123923},{"c":103.89,"h":104.305,"l":103.6783,"n":53,"o":104.305,"t":"2025-02-20T05:00:00Z","v":1252,"vw":104.049485},{"c":99.2854,"h":102.29,"l":99.14,"n":64,"o":102.29,"t":"2025-02-21T05:00:00Z","v":3965,"vw":101.831915},{"c":99.5953,"h":100.1467,"l":97.89,"n":62,"o":97.89,"t":"2025-02-24T05:00:00Z","v":1415,"vw":99.162183},{"c":98.6512,"h":98.6512,"l":97.14,"n":65,"o":98.29,"t":"2025-02-25T05:00:00Z","v":2078,"vw":97.681911},{"c":99.62,"h":100.9099,"l":99.62,"n":49,"o":100.69,"t":"2025-02-26T05:00:00Z","v":1693,"vw":100.847667},{"c":96.4,"h":98.73,"l":96.4,"n":72,"o":98.73,"t":"2025-02-27T05:00:00Z","v":1251,"vw":98.73},{"c":97.86,"h":97.86,"l":96.54,"n":62,"o":96.54,"t":"2025-02-28T05:00:00Z","v":2328,"vw":97.386587},{"c":94.87,"h":98.8,"l":94.66,"n":81,"o":98.8,"t":"2025-03-03T05:00:00Z","v":3413,"vw":97.109836},{"c":92.79,"h":94.3,"l":90.69,"n":82,"o":92.99,"t":"2025-03-04T05:00:00Z","v":3626,"vw":92.537827},{"c":93.92,"h":93.92,"l":91.9081,"n":49,"o":92.85,"t":"2025-03-05T05:00:00Z","v":3943,"vw":92.586963},{"c":89.05,"h":92.7274,"l":89.05,"n":78,"o":92.7274,"t":"2025-03-06T05:00:00Z","v":3387,"vw":90.322423},{"c":88.165,"h":88.28,"l":85.12,"n":68,"o":87.67,"t":"2025-03-07T05:00:00Z","v":12720,"vw":87.326374},{"c":84.45,"h":84.45,"l":83.345,"n":283,"o":84.41,"t":"2025-03-10T04:00:00Z","v":47258,"vw":83.740882},{"c":84.74,"h":85.93,"l":83.62,"n":109,"o":84.89,"t":"2025-03-11T04:00:00Z","v":17684,"vw":84.617862},{"c":85.81,"h":86.41,"l":84.9871,"n":52,"o":86.35,"t":"2025-03-12T04:00:00Z","v":4096,"vw":85.802813},{"c":82.5,"h":84.1817,"l":82.11,"n":74,"o":83.4001,"t":"2025-03-13T04:00:00Z","v":9109,"vw":83.351589},{"c":85.48,"h":85.48,"l":84.28,"n":80,"o":84.28,"t":"2025-03-14T04:00:00Z","v":6792,"vw":84.992338},{"c":86.62,"h":87.0668,"l":85.46,"n":38,"o":85.46,"t":"2025-03-17T04:00:00Z","v":15668,"vw":86.437248},{"c":83.935,"h":85.53,"l":83.5697,"n":40,"o":85.53,"t":"2025-03-18T04:00:00Z","v":2441,"vw":84.137013},{"c":86.77,"h":87.08,"l":84.37,"n":46,"o":84.37,"t":"2025-03-19T04:00:00Z","v":2644,"vw":85.555712},{"c":86.87,"h":87.9889,"l":86.2,"n":49,"o":86.2,"t":"2025-03-20T04:00:00Z","v":2278,"vw":87.12658},{"c":87.13,"h":87.4,"l":85.02,"n":58,"o":85.02,"t":"2025-03-21T04:00:00Z","v":2278,"vw":86.770511},{"c":91.18,"h":91.18,"l":90.32,"n":56,"o":90.32,"t":"2025-03-24T04:00:00Z","v":3757,"vw":90.891304},{"c":91.01,"h":91.45,"l":90.8967,"n":39,"o":91.45,"t":"2025-03-25T04:00:00Z","v":3058,"vw":91.047227},{"c":89.13,"h":89.5477,"l":89.13,"n":44,"o":89.5477,"t":"2025-03-26T04:00:00Z","v":1407,"vw":89.393328},{"c":88.65,"h":89.5865,"l":88.65,"n":37,"o":89.5865,"t":"2025-03-27T04:00:00Z","v":1318,"vw":89.5865},{"c":85.67,"h":86.27,"l":85.5295,"n":49,"o":86.26,"t":"2025-03-28T04:00:00Z","v":1255,"vw":86.015896},{"c":86,"h":86.3,"l":83.99,"n":66,"o":83.99,"t":"2025-03-31T04:00:00Z","v":1563,"vw":85.283477},{"c":86.755,"h":86.755,"l":85.67,"n":47,"o":85.67,"t":"2025-04-01T04:00:00Z","v":1362,"vw":86.3486},{"c":88.4096,"h":88.4096,"l":86.2692,"n":68,"o":86.2692,"t":"2025-04-02T04:00:00Z","v":4503,"vw":87.366003},{"c":82.02,"h":82.4804,"l":82.02,"n":82,"o":82.4804,"t":"2025-04-03T04:00:00Z","v":2664,"vw":82.386364},{"c":79.22,"h":81.711,"l":79.02,"n":65,"o":79.13,"t":"2025-04-04T04:00:00Z","v":4822,"vw":79.822246},{"c":78.3289,"h":79.4,"l":77,"n":141,"o":78.27,"t":"2025-04-07T04:00:00Z","v":13221,"vw":78.11718},{"c":76.96,"h":81.21,"l":76.23,"n":106,"o":81.21,"t":"2025-04-08T04:00:00Z","v":7792,"vw":77.969823},{"c":83.91,"h":84.27,"l":76.65,"n":95,"o":77.54,"t":"2025-04-09T04:00:00Z","v":35690,"vw":77.93467},{"c":80.93,"h":81.87,"l":80.93,"n":44,"o":81.79,"t":"2025-04-10T04:00:00Z","v":2687,"vw":81.549596},{"c":81.99,"h":82.035,"l":79.91,"n":50,"o":80.73,"t":"2025-04-11T04:00:00Z","v":1558,"vw":80.363382},{"c":82.47,"h":82.6068,"l":82.47,"n":41,"o":82.6068,"t":"2025-04-14T04:00:00Z","v":673,"vw":82.6068},{"c":82.82,"h":82.8449,"l":82.66,"n":40,"o":82.8449,"t":"2025-04-15T04:00:00Z","v":618,"vw":82.777907},{"c":81.43,"h":81.43,"l":81.15,"n":26,"o":81.25,"t":"2025-04-16T04:00:00Z","v":1135,"vw":81.215},{"c":82.32,"h":82.53,"l":81.7595,"n":64,"o":81.7595,"t":"2025-04-17T04:00:00Z","v":6502,"vw":82.505944},{"c":80.56,"h":80.56,"l":79.2048,"n":48,"o":80.3702,"t":"2025-04-21T04:00:00Z","v":2727,"vw":79.84915},{"c":83.14,"h":83.14,"l":82.6252,"n":30,"o":82.6252,"t":"2025-04-22T04:00:00Z","v":445,"vw":82.6252},{"c":83.78,"h":85.46,"l":83.78,"n":31,"o":85.46,"t":"2025-04-23T04:00:00Z","v":2175,"vw":84.551662},{"c":85.3581,"h":85.3581,"l":84.93,"n":21,"o":84.93,"t":"2025-04-24T04:00:00Z","v":486,"vw":84.93},{"c":85.8,"h":85.8,"l":85.8,"n":38,"o":85.8,"t":"2025-04-25T04:00:00Z","v":398,"vw":85.8},{"c":86.01,"h":86.01,"l":86.01,"n":24,"o":86.01,"t":"2025-04-28T04:00:00Z","v":220,"vw":86.01},{"c":86.65,"h":86.65,"l":85.7817,"n":39,"o":85.7817,"t":"2025-04-29T04:00:00Z","v":1866,"vw":85.939697},{"c":86.5209,"h":86.5209,"l":85.32,"n":39,"o":85.32,"t":"2025-04-30T04:00:00Z","v":1027,"vw":85.345093},{"c":86.59,"h":87.6645,"l":86.59,"n":49,"o":87.6645,"t":"2025-05-01T04:00:00Z","v":1206,"vw":87.352117},{"c":88.735,"h":88.8185,"l":87.78,"n":46,"o":87.78,"t":"2025-05-02T04:00:00Z","v":1951,"vw":88.599544},{"c":88.48,"h":88.99,"l":88.1169,"n":115,"o":88.15,"t":"2025-05-05T04:00:00Z","v":225585,"vw":88.774399},{"c":88.065,"h":88.17,"l":87.5609,"n":197,"o":87.67,"t":"2025-05-06T04:00:00Z","v":39342,"vw":87.742828},{"c":88.77,"h":88.78,"l":88.5,"n":95,"o":88.68,"t":"2025-05-07T04:00:00Z","v":2964,"vw":88.647806},{"c":89.655,"h":90.0233,"l":89.3326,"n":41,"o":89.65,"t":"2025-05-08T04:00:00Z","v":3161,"vw":89.84982},{"c":89.49,"h":89.6109,"l":89.285,"n":23,"o":89.45,"t":"2025-05-09T04:00:00Z","v":1826,"vw":89.394376},{"c":91.9,"h":92.27,"l":91.54,"n":109,"o":92.27,"t":"2025-05-12T04:00:00Z","v":21524,"vw":91.705456},{"c":92.64,"h":92.94,"l":92.46,"n":43,"o":92.46,"t":"2025-05-13T04:00:00Z","v":507,"vw":92.753333},{"c":92.905,"h":93.05,"l":92.845,"n":41,"o":92.9006,"t":"2025-05-14T04:00:00Z","v":1449,"vw":92.899819},{"c":93.3,"h":93.3,"l":92.635,"n":40,"o":92.91,"t":"2025-05-15T04:00:00Z","v":3963,"vw":92.866818},{"c":94.52,"h":94.65,"l":93.46,"n":70,"o":93.47,"t":"2025-05-16T04:00:00Z","v":10179,"vw":94.233091},{"c":94.4607,"h":94.545,"l":94.02,"n":34,"o":94.02,"t":"2025-05-19T04:00:00Z","v":1027,"vw":94.237667},{"c":94.45,"h":94.45,"l":93.9945,"n":33,"o":94.16,"t":"2025-05-20T04:00:00Z","v":999,"vw":94.027485},{"c":92.39,"h":93.12,"l":92.39,"n":33,"o":93.12,"t":"2025-05-21T04:00:00Z","v":1195,"vw":92.641421},{"c":92.91,"h":92.91,"l":92.46,"n":23,"o":92.46,"t":"2025-05-22T04:00:00Z","v":402,"vw":92.46},{"c":92.6,"h":92.6,"l":91.92,"n":21,"o":91.92,"t":"2025-05-23T04:00:00Z","v":723,"vw":92.016535},{"c":94.18,"h":94.19,"l":93.23,"n":49,"o":93.58,"t":"2025-05-27T04:00:00Z","v":6384,"vw":93.486769},{"c":93.88,"h":94.17,"l":93.83,"n":45,"o":94.06,"t":"2025-05-28T04:00:00Z","v":1363,"vw":94.013747},{"c":93.3405,"h":94.66,"l":93.3405,"n":25,"o":94.66,"t":"2025-05-29T04:00:00Z","v":962,"vw":94.196928},{"c":93.5057,"h":93.63,"l":93.14,"n":13,"o":93.14,"t":"2025-05-30T04:00:00Z","v":712,"vw":93.490983},{"c":94.24,"h":94.35,"l":92.53,"n":35,"o":92.53,"t":"2025-06-02T04:00:00Z","v":1482,"vw":94.073676},{"c":94.5411,"h":94.71,"l":93.96,"n":26,"o":94.1641,"t":"2025-06-03T04:00:00Z","v":884,"vw":94.350783},{"c":94.62,"h":94.73,"l":94.06,"n":61,"o":94.29,"t":"2025-06-04T04:00:00Z","v":2757,"vw":94.490365},{"c":94.49,"h":94.49,"l":94.21,"n":67,"o":94.29,"t":"2025-06-05T04:00:00Z","v":1622,"vw":94.367353},{"c":95.1258,"h":95.1258,"l":94.67,"n":47,"o":94.67,"t":"2025-06-06T04:00:00Z","v":473,"vw":94.770504},{"c":94.4,"h":94.6,"l":94.4,"n":22,"o":94.6,"t":"2025-06-09T04:00:00Z","v":362,"vw":94.6},{"c":94.93,"h":94.93,"l":94.1721,"n":34,"o":94.41,"t":"2025-06-10T04:00:00Z","v":1701,"vw":94.313215},{"c":94.17,"h":94.565,"l":94.17,"n":26,"o":94.32,"t":"2025-06-11T04:00:00Z","v":398,"vw":94.4425},{"c":94.075,"h":94.26,"l":93.91,"n":20,"o":93.91,"t":"2025-06-12T04:00:00Z","v":2131,"vw":94.132707},{"c":92.43,"h":93.8,"l":92.43,"n":19,"o":93.54,"t":"2025-06-13T04:00:00Z","v":2662,"vw":93.488772},{"c":95,"h":95,"l":94.45,"n":30,"o":94.45,"t":"2025-06-16T04:00:00Z","v":660,"vw":94.691704},{"c":94.04,"h":94.04,"l":94.04,"n":21,"o":94.04,"t":"2025-06-17T04:00:00Z","v":224,"vw":94.04},{"c":95.1,"h":95.1,"l":95.1,"n":28,"o":95.1,"t":"2025-06-18T04:00:00Z","v":210,"vw":95.1},{"c":94.91,"h":95.52,"l":94.91,"n":35,"o":95.52,"t":"2025-06-20T04:00:00Z","v":388,"vw":95.275},{"c":96.16,"h":96.16,"l":94.41,"n":50,"o":94.41,"t":"2025-06-23T04:00:00Z","v":2476,"vw":94.983706},{"c":96.89,"h":97.2512,"l":96.89,"n":40,"o":97.1923,"t":"2025-06-24T04:00:00Z","v":1472,"vw":97.227626},{"c":96.235,"h":96.714,"l":96.235,"n":31,"o":96.575,"t":"2025-06-25T04:00:00Z","v":814,"vw":96.616741},{"c":97.4964,"h":97.4964,"l":97.1,"n":43,"o":97.1,"t":"2025-06-26T04:00:00Z","v":2215,"vw":97.359639},{"c":98.76,"h":98.975,"l":98.2735,"n":30,"o":98.975,"t":"2025-06-27T04:00:00Z","v":637,"vw":98.518468},{"c":99.49,"h":99.49,"l":98.44,"n":38,"o":99.02,"t":"2025-06-30T04:00:00Z","v":1166,"vw":98.671864},{"c":99.45,"h":99.6,"l":99.4187,"n":24,"o":99.6,"t":"2025-07-01T04:00:00Z","v":512,"vw":99.521867},{"c":99.27,"h":99.27,"l":98.6905,"n":20,"o":98.6905,"t":"2025-07-02T04:00:00Z","v":1422,"vw":98.910649},{"c":100.26,"h":100.34,"l":100.26,"n":27,"o":100.34,"t":"2025-07-03T04:00:00Z","v":331,"vw":100.34},{"c":100.09,"h":100.1352,"l":99.5,"n":87,"o":99.805,"t":"2025-07-07T04:00:00Z","v":3605,"vw":99.837961},{"c":99.15,"h":99.15,"l":98.94,"n":27,"o":99.148,"t":"2025-07-08T04:00:00Z","v":807,"vw":99.028862},{"c":99.74,"h":99.74,"l":99.21,"n":42,"o":99.21,"t":"2025-07-09T04:00:00Z","v":2480,"vw":99.454485},{"c":99.52,"h":100.0486,"l":99.52,"n":30,"o":99.74,"t":"2025-07-10T04:00:00Z","v":754,"vw":99.745692},{"c":98.79,"h":99.29,"l":98.79,"n":30,"o":99.29,"t":"2025-07-11T04:00:00Z","v":465,"vw":99.047273},{"c":99.74,"h":99.74,"l":99.74,"n":42,"o":99.74,"t":"2025-07-14T04:00:00Z","v":273,"vw":99.74},{"c":98.15,"h":98.15,"l":98.15,"n":17,"o":98.15,"t":"2025-07-15T04:00:00Z","v":99,"vw":98.15},{"c":98.54,"h":98.5774,"l":98.1635,"n":31,"o":98.335,"t":"2025-07-16T04:00:00Z","v":632,"vw":98.429585},{"c":98.905,"h":98.905,"l":98.47,"n":18,"o":98.47,"t":"2025-07-17T04:00:00Z","v":261,"vw":98.47},{"c":99.05,"h":99.05,"l":99.05,"n":15,"o":99.05,"t":"2025-07-18T04:00:00Z","v":134,"vw":99.05},{"c":99.49,"h":99.51,"l":99.48,"n":40,"o":99.48,"t":"2025-07-21T04:00:00Z","v":1036,"vw":99.500888},{"c":99.55,"h":99.55,"l":99.385,"n":29,"o":99.385,"t":"2025-07-22T04:00:00Z","v":462,"vw":99.385},{"c":99.8448,"h":99.965,"l":99.8448,"n":25,"o":99.965,"t":"2025-07-23T04:00:00Z","v":1333,"vw":99.965},{"c":98.6457,"h":98.6457,"l":98.6457,"n":17,"o":98.6457,"t":"2025-07-24T04:00:00Z","v":26,"vw":98.6457},{"c":99.2288,"h":99.2288,"l":98.71,"n":34,"o":99.13,"t":"2025-07-25T04:00:00Z","v":1348,"vw":98.902438},{"c":99.26,"h":99.35,"l":99.0028,"n":44,"o":99.17,"t":"2025-07-28T04:00:00Z","v":2246,"vw":99.179181},{"c":98.3063,"h":98.62,"l":98.3063,"n":27,"o":98.62,"t":"2025-07-29T04:00:00Z","v":495,"vw":98.62},{"c":99.3696,"h":99.79,"l":99.1668,"n":24,"o":99.72,"t":"2025-07-30T04:00:00Z","v":596,"vw":99.577882},{"c":99.4319,"h":99.98,"l":99.4319,"n":31,"o":99.98,"t":"2025-07-31T04:00:00Z","v":360,"vw":99.98},{"c":97.69,"h":97.69,"l":97.1501,"n":46,"o":97.1501,"t":"2025-08-01T04:00:00Z","v":2776,"vw":97.289929},{"c":99.3793,"h":99.3793,"l":98.11,"n":38,"o":98.11,"t":"2025-08-04T04:00:00Z","v":8936,"vw":98.490288},{"c":98.6634,"h":99,"l":98.6634,"n":43,"o":99,"t":"2025-08-05T04:00:00Z","v":1294,"vw":98.887382},{"c":99.3725,"h":99.3725,"l":98.66,"n":42,"o":98.97,"t":"2025-08-06T04:00:00Z","v":8711,"vw":98.67567},{"c":99.0914,"h":100.77,"l":98.38,"n":31,"o":100.77,"t":"2025-08-07T04:00:00Z","v":1256,"vw":99.323799},{"c":97.9103,"h":98.4113,"l":97.9103,"n":16,"o":98.4113,"t":"2025-08-08T04:00:00Z","v":265,"vw":98.4113},{"c":97.8097,"h":98.1699,"l":97.8097,"n":26,"o":98.1699,"t":"2025-08-11T04:00:00Z","v":905,"vw":97.993453},{"c":99.2577,"h":99.2577,"l":98.3018,"n":36,"o":98.3018,"t":"2025-08-12T04:00:00Z","v":557,"vw":98.3018},{"c":100.4004,"h":100.4004,"l":100.4004,"n":42,"o":100.4004,"t":"2025-08-13T04:00:00Z","v":294,"vw":100.4004},{"c":98.6903,"h":99.0247,"l":98.6903,"n":38,"o":99.0247,"t":"2025-08-14T04:00:00Z","v":2965,"vw":98.790946},{"c":99.22,"h":99.34,"l":98.62,"n":26,"o":98.62,"t":"2025-08-15T04:00:00Z","v":1610,"vw":98.976854},{"c":100.393,"h":100.393,"l":99.02,"n":31,"o":99.02,"t":"2025-08-18T04:00:00Z","v":1385,"vw":99.998517},{"c":99.5168,"h":99.52,"l":99.5168,"n":37,"o":99.52,"t":"2025-08-19T04:00:00Z","v":490,"vw":99.52},{"c":99.5044,"h":99.5044,"l":98.81,"n":30,"o":98.81,"t":"2025-08-20T04:00:00Z","v":801,"vw":99.152736},{"c":99.2041,"h":99.2041,"l":98.73,"n":38,"o":98.73,"t":"2025-08-21T04:00:00Z","v":981,"vw":98.93},{"c":100.9089,"h":101.18,"l":100.7199,"n":33,"o":101.18,"t":"2025-08-22T04:00:00Z","v":2183,"vw":100.909411},{"c":100.41,"h":100.92,"l":100.41,"n":21,"o":100.92,"t":"2025-08-25T04:00:00Z","v":496,"vw":100.651375},{"c":101.4094,"h":101.4094,"l":101.05,"n":31,"o":101.23,"t":"2025-08-26T04:00:00Z","v":682,"vw":101.182},{"c":101.785,"h":101.785,"l":101.31,"n":39,"o":101.6,"t":"2025-08-27T04:00:00Z","v":1544,"vw":101.531728},{"c":102.165,"h":102.165,"l":102.165,"n":27,"o":102.165,"t":"2025-08-28T04:00:00Z","v":261,"vw":102.165},{"c":100.7501,"h":102.43,"l":100.7501,"n":35,"o":102.43,"t":"2025-08-29T04:00:00Z","v":766,"vw":102.165931},{"c":100.335,"h":100.4196,"l":99.7701,"n":110,"o":100.24,"t":"2025-09-02T04:00:00Z","v":212520,"vw":100.215592},{"c":100.76,"h":101.17,"l":100.47,"n":92,"o":100.835,"t":"2025-09-03T04:00:00Z","v":6262,"vw":100.925533},{"c":102.065,"h":102.065,"l":101.44,"n":53,"o":101.565,"t":"2025-09-04T04:00:00Z","v":2236,"vw":101.717397},{"c":101.74,"h":102.72,"l":101.0302,"n":56,"o":102.72,"t":"2025-09-05T04:00:00Z","v":5230,"vw":101.639955},{"c":102.035,"h":102.14,"l":101.8834,"n":86,"o":101.8834,"t":"2025-09-08T04:00:00Z","v":10444,"vw":102.134272},{"c":101.52,"h":101.69,"l":101.3896,"n":63,"o":101.3896,"t":"2025-09-09T04:00:00Z","v":1751,"vw":101.553359},{"c":100.64,"h":100.64,"l":99.9806,"n":108,"o":100.228,"t":"2025-09-10T04:00:00Z","v":12394,"vw":100.246223},{"c":102.135,"h":102.25,"l":100.73,"n":67,"o":100.73,"t":"2025-09-11T04:00:00Z","v":5403,"vw":102.128314},{"c":100.6168,"h":101.91,"l":100.595,"n":54,"o":101.91,"t":"2025-09-12T04:00:00Z","v":2879,"vw":100.881482},{"c":101.185,"h":101.7581,"l":101.185,"n":75,"o":101.38,"t":"2025-09-15T04:00:00Z","v":8035,"vw":101.522562},{"c":100.6519,"h":100.84,"l":100.35,"n":71,"o":100.38,"t":"2025-09-16T04:00:00Z","v":2401,"vw":100.6425},{"c":100.5421,"h":101.12,"l":99.97,"n":66,"o":101.01,"t":"2025-09-17T04:00:00Z","v":3060,"vw":100.699177},{"c":101.335,"h":101.335,"l":100.76,"n":66,"o":100.76,"t":"2025-09-18T04:00:00Z","v":3242,"vw":101.037149},{"c":101.2879,"h":101.2879,"l":100.803,"n":55,"o":100.803,"t":"2025-09-19T04:00:00Z","v":1156,"vw":100.945655},{"c":101.0099,"h":101.0099,"l":100.5062,"n":50,"o":100.5062,"t":"2025-09-22T04:00:00Z","v":2359,"vw":100.818882},{"c":101.0156,"h":101.2176,"l":100.82,"n":62,"o":100.82,"t":"2025-09-23T04:00:00Z","v":1097,"vw":100.916571},{"c":100.665,"h":101.2,"l":100.665,"n":56,"o":101.2,"t":"2025-09-24T04:00:00Z","v":884,"vw":100.963068},{"c":99.7159,"h":99.903,"l":99.5123,"n":79,"o":99.5123,"t":"2025-09-25T04:00:00Z","v":3134,"vw":99.611489},{"c":100.6272,"h":100.6272,"l":100.0299,"n":55,"o":100.0299,"t":"2025-09-26T04:00:00Z","v":1208,"vw":100.162606},{"c":101.3723,"h":101.3723,"l":101.3723,"n":31,"o":101.3723,"t":"2025-09-29T04:00:00Z","v":199,"vw":101.3723},{"c":100.6655,"h":100.68,"l":100.1262,"n":59,"o":100.1262,"t":"2025-09-30T04:00:00Z","v":1623,"vw":100.393449},{"c":101.3753,"h":101.3753,"l":100.41,"n":79,"o":100.41,"t":"2025-10-01T04:00:00Z","v":3688,"vw":100.633866},{"c":101.6825,"h":101.77,"l":100.99,"n":70,"o":100.99,"t":"2025-10-02T04:00:00Z","v":1810,"vw":101.383672},{"c":101.6151,"h":102.51,"l":101.52,"n":68,"o":102.51,"t":"2025-10-03T04:00:00Z","v":1747,"vw":101.775},{"c":101.1701,"h":101.345,"l":100.83,"n":57,"o":100.83,"t":"2025-10-06T04:00:00Z","v":1413,"vw":101.029682},{"c":99.2962,"h":100.2342,"l":99.17,"n":79,"o":100.2342,"t":"2025-10-07T04:00:00Z","v":3865,"vw":99.488825},{"c":99.7852,"h":99.8385,"l":99.425,"n":86,"o":99.73,"t":"2025-10-08T04:00:00Z","v":3957,"vw":99.614741},{"c":98.6898,"h":98.6898,"l":98.5039,"n":76,"o":98.58,"t":"2025-10-09T04:00:00Z","v":1487,"vw":98.557017},{"c":95.2902,"h":99.25,"l":95.2902,"n":84,"o":98.9973,"t":"2025-10-10T04:00:00Z","v":3348,"vw":97.721835},{"c":98.3409,"h":98.3496,"l":97.9825,"n":96,"o":97.9825,"t":"2025-10-13T04:00:00Z","v":2584,"vw":98.141212},{"c":99.3649,"h":99.68,"l":97.08,"n":63,"o":97.08,"t":"2025-10-14T04:00:00Z","v":1767,"vw":99.239699},{"c":99.8254,"h":99.875,"l":99.7266,"n":70,"o":99.7266,"t":"2025-10-15T04:00:00Z","v":1617,"vw":99.814612},{"c":97.6649,"h":98.24,"l":97.185,"n":91,"o":98.24,"t":"2025-10-16T04:00:00Z","v":1424,"vw":97.36465},{"c":97.2954,"h":97.45,"l":97.2954,"n":89,"o":97.42,"t":"2025-10-17T04:00:00Z","v":5697,"vw":97.389701},{"c":98.945,"h":98.945,"l":98.4134,"n":65,"o":98.4134,"t":"2025-10-20T04:00:00Z","v":691,"vw":98.4134},{"c":100.1227,"h":100.1227,"l":100.1227,"n":58,"o":100.1227,"t":"2025-10-21T04:00:00Z","v":583,"vw":100.1227},{"c":98.461,"h":98.78,"l":97.96,"n":69,"o":98.708,"t":"2025-10-22T04:00:00Z","v":3052,"vw":98.553083},{"c":99.23,"h":99.65,"l":98.8276,"n":73,"o":98.8276,"t":"2025-10-23T04:00:00Z","v":1984,"vw":99.363363},{"c":99.9909,"h":99.9909,"l":99.9909,"n":72,"o":99.9909,"t":"2025-10-24T04:00:00Z","v":484,"vw":99.9909},{"c":100.845,"h":101.53,"l":100.79,"n":78,"o":101.34,"t":"2025-10-27T04:00:00Z","v":1898,"vw":101.070234},{"c":100.6454,"h":101,"l":100.61,"n":46,"o":101,"t":"2025-10-28T04:00:00Z","v":986,"vw":100.856654},{"c":99.465,"h":100.825,"l":99.465,"n":67,"o":100.69,"t":"2025-10-29T04:00:00Z","v":1455,"vw":100.531853},{"c":97.4498,"h":98.98,"l":97.425,"n":59,"o":98.98,"t":"2025-10-30T04:00:00Z","v":2074,"vw":98.327396},{"c":98.645,"h":98.73,"l":97.73,"n":94,"o":97.84,"t":"2025-10-31T04:00:00Z","v":2479,"vw":97.908268},{"c":97.885,"h":98.56,"l":97.15,"n":94,"o":98.56,"t":"2025-11-03T05:00:00Z","v":181618,"vw":97.724681},{"c":96.1401,"h":96.53,"l":95.92,"n":79,"o":95.92,"t":"2025-11-04T05:00:00Z","v":4833,"vw":96.361411},{"c":96.5852,"h":97.68,"l":94.94,"n":95,"o":96.14,"t":"2025-11-05T05:00:00Z","v":12261,"vw":96.092429},{"c":93.8487,"h":95.09,"l":93.51,"n":79,"o":95.09,"t":"2025-11-06T05:00:00Z","v":5715,"vw":94.073493},{"c":96.2267,"h":96.6599,"l":94.3901,"n":84,"o":94.3901,"t":"2025-11-07T05:00:00Z","v":4127,"vw":95.426155},{"c":97.472,"h":97.472,"l":97.25,"n":85,"o":97.25,"t":"2025-11-10T05:00:00Z","v":1906,"vw":97.25},{"c":97.4163,"h":97.59,"l":96.975,"n":39,"o":97.39,"t":"2025-11-11T05:00:00Z","v":968,"vw":97.309484},{"c":97.2306,"h":97.7,"l":97.2306,"n":31,"o":97.7,"t":"2025-11-12T05:00:00Z","v":469,"vw":97.648744},{"c":95.085,"h":95.085,"l":95.085,"n":42,"o":95.085,"t":"2025-11-13T05:00:00Z","v":395,"vw":95.085},{"c":94.3134,"h":94.3134,"l":94.2,"n":39,"o":94.2,"t":"2025-11-14T05:00:00Z","v":668,"vw":94.2},{"c":92.5625,"h":93.57,"l":92.25,"n":34,"o":93.5602,"t":"2025-11-17T05:00:00Z","v":22591,"vw":92.27146},{"c":92.67,"h":93.07,"l":92.67,"n":44,"o":93.07,"t":"2025-11-18T05:00:00Z","v":643,"vw":92.884747},{"c":92.4564,"h":93.1,"l":92.4564,"n":45,"o":93.1,"t":"2025-11-19T05:00:00Z","v":446,"vw":92.891753},{"c":90.8095,"h":91.5701,"l":90.8095,"n":45,"o":91.57,"t":"2025-11-20T05:00:00Z","v":2428,"vw":91.480046},{"c":93.515,"h":94.09,"l":93.45,"n":50,"o":93.955,"t":"2025-11-21T05:00:00Z","v":2513,"vw":93.87415},{"c":94.4375,"h":94.999,"l":93.9,"n":49,"o":93.9,"t":"2025-11-24T05:00:00Z","v":1808,"vw":94.701372},{"c":97.4926,"h":97.75,"l":96.32,"n":51,"o":96.32,"t":"2025-11-25T05:00:00Z","v":1961,"vw":97.356402},{"c":98.814,"h":99.1183,"l":97.91,"n":61,"o":97.91,"t":"2025-11-26T05:00:00Z","v":3135,"vw":98.90879},{"c":98.9444,"h":98.9444,"l":98.58,"n":26,"o":98.58,"t":"2025-11-28T05:00:00Z","v":228,"vw":98.7},{"c":98.9841,"h":99.1722,"l":98.43,"n":41,"o":98.43,"t":"2025-12-01T05:00:00Z","v":1705,"vw":98.976581},{"c":98.8004,"h":98.8004,"l":98.505,"n":38,"o":98.62,"t":"2025-12-02T05:00:00Z","v":3350,"vw":98.604117},{"c":99.8199,"h":99.8199,"l":99.78,"n":52,"o":99.78,"t":"2025-12-03T05:00:00Z","v":973,"vw":99.78},{"c":99.345,"h":99.43,"l":99.0883,"n":33,"o":99.43,"t":"2025-12-04T05:00:00Z","v":1777,"vw":99.199137},{"c":100.5687,"h":100.5687,"l":99.514,"n":23,"o":99.514,"t":"2025-12-05T05:00:00Z","v":521,"vw":99.514},{"c":101.0519,"h":101.0519,"l":101.0519,"n":17,"o":101.0519,"t":"2025-12-08T05:00:00Z","v":116,"vw":101.0519},{"c":102.4304,"h":102.4304,"l":101.1,"n":45,"o":101.1,"t":"2025-12-09T05:00:00Z","v":445,"vw":101.1},{"c":104.87,"h":104.96,"l":104,"n":58,"o":104.0028,"t":"2025-12-10T05:00:00Z","v":1246,"vw":104.163463},{"c":106.6122,"h":106.6122,"l":105.71,"n":94,"o":105.71,"t":"2025-12-11T05:00:00Z","v":1540,"vw":105.71},{"c":105.7921,"h":106.68,"l":105.7921,"n":81,"o":106.25,"t":"2025-12-12T05:00:00Z","v":1743,"vw":106.385135},{"c":105.5344,"h":105.5344,"l":105.5344,"n":52,"o":105.5344,"t":"2025-12-15T05:00:00Z","v":352,"vw":105.5344},{"c":105.4551,"h":105.55,"l":105.4551,"n":60,"o":105.55,"t":"2025-12-16T05:00:00Z","v":969,"vw":105.55},{"c":104.2018,"h":104.82,"l":104.2018,"n":59,"o":104.82,"t":"2025-12-17T05:00:00Z","v":1085,"vw":104.82},{"c":105.6405,"h":106.31,"l":105.6405,"n":40,"o":106.31,"t":"2025-12-18T05:00:00Z","v":1085,"vw":106.029493},{"c":106,"h":106.4,"l":106,"n":38,"o":106.4,"t":"2025-12-19T05:00:00Z","v":206,"vw":106.4},{"c":106.7537,"h":106.7537,"l":106.62,"n":33,"o":106.6686,"t":"2025-12-22T05:00:00Z","v":904,"vw":106.642683},{"c":105.9303,"h":105.9303,"l":105.9303,"n":37,"o":105.9303,"t":"2025-12-23T05:00:00Z","v":286,"vw":105.9303},{"c":106.515,"h":106.62,"l":106.23,"n":54,"o":106.23,"t":"2025-12-24T05:00:00Z","v":1023,"vw":106.417952},{"c":106.1904,"h":106.25,"l":106.075,"n":53,"o":106.25,"t":"2025-12-26T05:00:00Z","v":1299,"vw":106.204548},{"c":105.415,"h":105.415,"l":105.21,"n":52,"o":105.38,"t":"2025-12-29T05:00:00Z","v":577,"vw":105.295},{"c":104.9593,"h":105.142,"l":104.9593,"n":44,"o":105.05,"t":"2025-12-30T05:00:00Z","v":677,"vw":105.073172},{"c":103.9554,"h":104.456,"l":103.9554,"n":33,"o":104.3,"t":"2025-12-31T05:00:00Z","v":719,"vw":104.361883},{"c":104.6203,"h":104.6203,"l":104.6203,"n":37,"o":104.6203,"t":"2026-01-02T05:00:00Z","v":189,"vw":104.6203},{"c":106.01,"h":106.205,"l":105.99,"n":37,"o":106.165,"t":"2026-01-05T05:00:00Z","v":10239,"vw":105.99618},{"c":108.61,"h":108.61,"l":106.2179,"n":29,"o":106.2179,"t":"2026-01-06T05:00:00Z","v":1573,"vw":106.621769},{"c":107.965,"h":107.965,"l":107.965,"n":25,"o":107.965,"t":"2026-01-07T05:00:00Z","v":247,"vw":107.965},{"c":109.21,"h":109.79,"l":109.21,"n":35,"o":109.79,"t":"2026-01-08T05:00:00Z","v":1595,"vw":109.421797},{"c":109.89,"h":110.43,"l":109.82,"n":44,"o":109.82,"t":"2026-01-09T05:00:00Z","v":1040,"vw":109.938217},{"c":109.395,"h":109.66,"l":109.395,"n":55,"o":109.66,"t":"2026-01-12T05:00:00Z","v":742,"vw":109.66},{"c":109.88,"h":110.03,"l":109.88,"n":40,"o":110.03,"t":"2026-01-13T05:00:00Z","v":1436,"vw":109.990256},{"c":108.6438,"h":108.6438,"l":108.25,"n":40,"o":108.51,"t":"2026-01-14T05:00:00Z","v":3005,"vw":108.385996},{"c":109.315,"h":109.5655,"l":109.315,"n":35,"o":109.5655,"t":"2026-01-15T05:00:00Z","v":355,"vw":109.5655},{"c":108.125,"h":109.14,"l":108.125,"n":51,"o":109.14,"t":"2026-01-16T05:00:00Z","v":530,"vw":109.14},{"c":106.0551,"h":107.31,"l":105.91,"n":61,"o":107.31,"t":"2026-01-20T05:00:00Z","v":955,"vw":106.61},{"c":108.2054,"h":108.2054,"l":106.95,"n":48,"o":106.95,"t":"2026-01-21T05:00:00Z","v":1269,"vw":106.995399},{"c":107.8063,"h":108.96,"l":107.8063,"n":43,"o":108.95,"t":"2026-01-22T05:00:00Z","v":1277,"vw":108.879933},{"c":106.605,"h":106.605,"l":106.43,"n":28,"o":106.43,"t":"2026-01-23T05:00:00Z","v":297,"vw":106.43},{"c":105.975,"h":105.975,"l":105.975,"n":26,"o":105.975,"t":"2026-01-26T05:00:00Z","v":100,"vw":105.975},{"c":105.94,"h":106.23,"l":105.85,"n":33,"o":106.23,"t":"2026-01-27T05:00:00Z","v":879,"vw":106.006102},{"c":104.4396,"h":104.978,"l":104.4396,"n":60,"o":104.96,"t":"2026-01-28T05:00:00Z","v":3036,"vw":104.947717},{"c":103.7404,"h":103.7404,"l":103.7404,"n":36,"o":103.7404,"t":"2026-01-29T05:00:00Z","v":171,"vw":103.7404},{"c":102.865,"h":102.865,"l":102.81,"n":50,"o":102.81,"t":"2026-01-30T05:00:00Z","v":1217,"vw":102.81},{"c":104.9827,"h":104.9827,"l":104.95,"n":43,"o":104.95,"t":"2026-02-02T05:00:00Z","v":610,"vw":104.956645},{"c":104.8433,"h":106.02,"l":104.8433,"n":34,"o":105.55,"t":"2026-02-03T05:00:00Z","v":771,"vw":105.734369},{"c":103.98,"h":104.03,"l":102.74,"n":51,"o":102.74,"t":"2026-02-04T05:00:00Z","v":2928,"vw":103.861894},{"c":103.375,"h":103.57,"l":103.04,"n":31,"o":103.04,"t":"2026-02-05T05:00:00Z","v":575,"vw":103.400054},{"c":106.64,"h":106.64,"l":106.6082,"n":54,"o":106.6082,"t":"2026-02-06T05:00:00Z","v":575,"vw":106.6082},{"c":106.79,"h":106.79,"l":106.79,"n":33,"o":106.79,"t":"2026-02-09T05:00:00Z","v":252,"vw":106.79},{"c":105.995,"h":106.2418,"l":105.995,"n":41,"o":106.2418,"t":"2026-02-10T05:00:00Z","v":643,"vw":106.2418},{"c":105.2185,"h":105.2185,"l":104.8349,"n":20,"o":104.8349,"t":"2026-02-11T05:00:00Z","v":520,"vw":104.979712},{"c":103.445,"h":104.34,"l":103.445,"n":39,"o":104.34,"t":"2026-02-12T05:00:00Z","v":498,"vw":104.34},{"c":104.925,"h":104.925,"l":104.925,"n":22,"o":104.925,"t":"2026-02-13T05:00:00Z","v":59,"vw":104.925},{"c":104.9317,"h":105.195,"l":104.9317,"n":45,"o":105.195,"t":"2026-02-17T05:00:00Z","v":445,"vw":105.195},{"c":106.4912,"h":106.54,"l":106.1501,"n":48,"o":106.54,"t":"2026-02-18T05:00:00Z","v":915,"vw":106.304569},{"c":104.65,"h":104.65,"l":104.17,"n":25,"o":104.24,"t":"2026-02-19T05:00:00Z","v":447,"vw":104.193333},{"c":105.5067,"h":105.5067,"l":105.1,"n":35,"o":105.1,"t":"2026-02-20T05:00:00Z","v":2578,"vw":105.110224},{"c":102.2844,"h":102.2844,"l":101.98,"n":62,"o":101.98,"t":"2026-02-23T05:00:00Z","v":883,"vw":101.98},{"c":103.54,"h":103.54,"l":103.3,"n":48,"o":103.445,"t":"2026-02-24T05:00:00Z","v":952,"vw":103.392627},{"c":104,"h":104,"l":102.8001,"n":42,"o":102.8001,"t":"2026-02-25T05:00:00Z","v":701,"vw":103.122123},{"c":106.5944,"h":106.5944,"l":106.1169,"n":41,"o":106.1169,"t":"2026-02-26T05:00:00Z","v":927,"vw":106.248632},{"c":105.2425,"h":105.2425,"l":104.18,"n":53,"o":104.18,"t":"2026-02-27T05:00:00Z","v":397,"vw":104.18},{"c":104.185,"h":104.21,"l":104.185,"n":42,"o":104.21,"t":"2026-03-02T05:00:00Z","v":454,"vw":104.21},{"c":103.685,"h":103.685,"l":103.65,"n":51,"o":103.65,"t":"2026-03-03T05:00:00Z","v":1103,"vw":103.65},{"c":104.16,"h":104.16,"l":104.16,"n":25,"o":104.16,"t":"2026-03-04T05:00:00Z","v":356,"vw":104.16},{"c":101.7603,"h":101.7603,"l":101.7603,"n":38,"o":101.7603,"t":"2026-03-05T05:00:00Z","v":613,"vw":101.7603},{"c":98.6603,"h":99.5022,"l":98.6603,"n":214,"o":99.29,"t":"2026-03-06T05:00:00Z","v":1321,"vw":99.338043},{"c":99.4947,"h":99.4947,"l":95.19,"n":67,"o":95.19,"t":"2026-03-09T04:00:00Z","v":1413,"vw":96.181883},{"c":99.015,"h":100.7199,"l":99.015,"n":58,"o":100.7199,"t":"2026-03-10T04:00:00Z","v":2141,"vw":99.782127},{"c":98.43,"h":98.94,"l":98.43,"n":57,"o":98.52,"t":"2026-03-11T04:00:00Z","v":756,"vw":98.697313},{"c":95.9307,"h":96.92,"l":95.9307,"n":25,"o":96.92,"t":"2026-03-12T04:00:00Z","v":456,"vw":96.92},{"c":95.2826,"h":97.05,"l":95.09,"n":32,"o":97.05,"t":"2026-03-13T04:00:00Z","v":1458,"vw":95.421657},{"c":96.645,"h":97.46,"l":96.645,"n":33,"o":97.45,"t":"2026-03-16T04:00:00Z","v":1747,"vw":97.336065},{"c":97.72,"h":98.38,"l":97.72,"n":29,"o":98.38,"t":"2026-03-17T04:00:00Z","v":286,"vw":98.38},{"c":96.11,"h":97.27,"l":96.11,"n":27,"o":97.27,"t":"2026-03-18T04:00:00Z","v":336,"vw":97.27},{"c":96.87,"h":96.87,"l":96.87,"n":26,"o":96.87,"t":"2026-03-19T04:00:00Z","v":246,"vw":96.87},{"c":94.204,"h":96.37,"l":93.4628,"n":44,"o":96.37,"t":"2026-03-20T04:00:00Z","v":2118,"vw":95.090096},{"c":96.3394,"h":97.52,"l":96.244,"n":39,"o":96.244,"t":"2026-03-23T04:00:00Z","v":2035,"vw":96.84467},{"c":96.0704,"h":96.0704,"l":96.0704,"n":21,"o":96.0704,"t":"2026-03-24T04:00:00Z","v":57,"vw":96.0704},{"c":97.359,"h":97.359,"l":96.87,"n":27,"o":97.12,"t":"2026-03-25T04:00:00Z","v":1135,"vw":97.100892},{"c":95.0926,"h":96.79,"l":95.0926,"n":24,"o":96.79,"t":"2026-03-26T04:00:00Z","v":357,"vw":96.79},{"c":93.2416,"h":94.0801,"l":93.2416,"n":29,"o":93.96,"t":"2026-03-27T04:00:00Z","v":1056,"vw":93.906877},{"c":92.3998,"h":93.055,"l":92.35,"n":22,"o":93.055,"t":"2026-03-30T04:00:00Z","v":277,"vw":92.751121},{"c":96.4386,"h":96.4386,"l":96.225,"n":38,"o":96.225,"t":"2026-03-31T04:00:00Z","v":918,"vw":96.310398},{"c":97.22,"h":97.52,"l":97.22,"n":23,"o":97.52,"t":"2026-04-01T04:00:00Z","v":444,"vw":97.437425},{"c":97.214,"h":97.214,"l":97.214,"n":34,"o":97.214,"t":"2026-04-02T04:00:00Z","v":497,"vw":97.214},{"c":97.54,"h":97.54,"l":97.27,"n":21,"o":97.27,"t":"2026-04-06T04:00:00Z","v":310,"vw":97.307136},{"c":96.273,"h":96.273,"l":96.273,"n":21,"o":96.273,"t":"2026-04-07T04:00:00Z","v":138,"vw":96.273},{"c":99.9191,"h":100.22,"l":99.9191,"n":40,"o":100.22,"t":"2026-04-08T04:00:00Z","v":670,"vw":100.155},{"c":100.75,"h":101,"l":100.6516,"n":28,"o":100.6516,"t":"2026-04-09T04:00:00Z","v":529,"vw":100.818411},{"c":99.667,"h":99.95,"l":99.667,"n":22,"o":99.95,"t":"2026-04-10T04:00:00Z","v":427,"vw":99.95},{"c":99.9238,"h":99.9238,"l":99.9238,"n":19,"o":99.9238,"t":"2026-04-13T04:00:00Z","v":93,"vw":99.9238},{"c":101.1,"h":101.1,"l":101.1,"n":18,"o":101.1,"t":"2026-04-14T04:00:00Z","v":295,"vw":101.1},{"c":101.1371,"h":101.1371,"l":100.86,"n":35,"o":101.015,"t":"2026-04-15T04:00:00Z","v":3389,"vw":100.960941},{"c":101.135,"h":101.135,"l":101.135,"n":10,"o":101.135,"t":"2026-04-16T04:00:00Z","v":22,"vw":101.135},{"c":103.6432,"h":103.6432,"l":103.6432,"n":17,"o":103.6432,"t":"2026-04-17T04:00:00Z","v":139,"vw":103.6432},{"c":103.5341,"h":103.5341,"l":102.92,"n":23,"o":102.92,"t":"2026-04-20T04:00:00Z","v":479,"vw":102.92},{"c":102.545,"h":104.045,"l":102.545,"n":34,"o":104.045,"t":"2026-04-21T04:00:00Z","v":452,"vw":103.301869},{"c":101.8876,"h":102.735,"l":101.8876,"n":16,"o":102.735,"t":"2026-04-22T04:00:00Z","v":280,"vw":102.735},{"c":101.7358,"h":102.265,"l":101.7358,"n":23,"o":102.265,"t":"2026-04-23T04:00:00Z","v":1061,"vw":102.153584},{"c":101.435,"h":102.1,"l":101.36,"n":30,"o":102.1,"t":"2026-04-24T04:00:00Z","v":695,"vw":101.870186},{"c":101.095,"h":101.415,"l":101.095,"n":44,"o":101.27,"t":"2026-04-27T04:00:00Z","v":1181,"vw":101.340147},{"c":100.13,"h":100.13,"l":100.04,"n":26,"o":100.04,"t":"2026-04-28T04:00:00Z","v":244,"vw":100.04},{"c":99.5928,"h":99.91,"l":99.5928,"n":25,"o":99.91,"t":"2026-04-29T04:00:00Z","v":291,"vw":99.91},{"c":101.255,"h":101.255,"l":100.6434,"n":20,"o":100.6434,"t":"2026-04-30T04:00:00Z","v":240,"vw":100.6434},{"c":100.79,"h":100.79,"l":100.79,"n":18,"o":100.79,"t":"2026-05-01T04:00:00Z","v":187,"vw":100.79},{"c":98.4973,"h":98.4973,"l":98.4973,"n":34,"o":98.4973,"t":"2026-05-04T04:00:00Z","v":220,"vw":98.4973},{"c":99.515,"h":99.515,"l":99.2231,"n":25,"o":99.41,"t":"2026-05-05T04:00:00Z","v":590,"vw":99.323738},{"c":100.8997,"h":101.085,"l":100.83,"n":30,"o":100.83,"t":"2026-05-06T04:00:00Z","v":544,"vw":100.915639},{"c":98.9892,"h":100,"l":98.9892,"n":29,"o":100,"t":"2026-05-07T04:00:00Z","v":353,"vw":100},{"c":98.735,"h":98.735,"l":98.735,"n":16,"o":98.735,"t":"2026-05-08T04:00:00Z","v":75,"vw":98.735},{"c":96.4834,"h":98.98,"l":96.4834,"n":23,"o":98.98,"t":"2026-05-11T04:00:00Z","v":329,"vw":98.381345},{"c":96.0001,"h":96.0001,"l":95.91,"n":32,"o":95.937,"t":"2026-05-12T04:00:00Z","v":1141,"vw":95.928606},{"c":95.3834,"h":95.3834,"l":94.82,"n":29,"o":94.82,"t":"2026-05-13T04:00:00Z","v":641,"vw":94.82},{"c":96.2972,"h":96.59,"l":96.2972,"n":21,"o":96.49,"t":"2026-05-14T04:00:00Z","v":631,"vw":96.492763},{"c":95.43,"h":95.631,"l":95.43,"n":18,"o":95.631,"t":"2026-05-15T04:00:00Z","v":447,"vw":95.630608},{"c":96.105,"h":96.45,"l":96.02,"n":17,"o":96.45,"t":"2026-05-18T04:00:00Z","v":547,"vw":96.283029},{"c":95.3306,"h":95.3306,"l":95.3306,"n":17,"o":95.3306,"t":"2026-05-19T04:00:00Z","v":42,"vw":95.3306},{"c":97.142,"h":97.142,"l":97.142,"n":19,"o":97.142,"t":"2026-05-20T04:00:00Z","v":278,"vw":97.142},{"c":98.33,"h":98.33,"l":98.33,"n":12,"o":98.33,"t":"2026-05-21T04:00:00Z","v":15,"vw":98.33},{"c":98.6642,"h":98.6642,"l":98.31,"n":31,"o":98.31,"t":"2026-05-22T04:00:00Z","v":507,"vw":98.48721},{"c":99.625,"h":99.625,"l":99.29,"n":20,"o":99.29,"t":"2026-05-26T04:00:00Z","v":482,"vw":99.296077},{"c":100.355,"h":100.355,"l":100.355,"n":17,"o":100.355,"t":"2026-05-27T04:00:00Z","v":57,"vw":100.355},{"c":100.305,"h":100.305,"l":99.6935,"n":23,"o":99.6935,"t":"2026-05-28T04:00:00Z","v":401,"vw":99.6935},{"c":99.605,"h":99.9,"l":99.605,"n":35,"o":99.9,"t":"2026-05-29T04:00:00Z","v":1781,"vw":99.717508},{"c":99.285,"h":99.285,"l":99.285,"n":16,"o":99.285,"t":"2026-06-01T04:00:00Z","v":170,"vw":99.285},{"c":99.0024,"h":99.0024,"l":98.94,"n":22,"o":98.94,"t":"2026-06-02T04:00:00Z","v":324,"vw":98.94},{"c":99.4512,"h":99.4512,"l":99.27,"n":12,"o":99.27,"t":"2026-06-03T04:00:00Z","v":181,"vw":99.27},{"c":99.785,"h":99.785,"l":99.785,"n":17,"o":99.785,"t":"2026-06-04T04:00:00Z","v":56,"vw":99.785},{"c":99.45,"h":99.45,"l":99.45,"n":14,"o":99.45,"t":"2026-06-05T04:00:00Z","v":98,"vw":99.45},{"c":99.61,"h":99.61,"l":99.61,"n":19,"o":99.61,"t":"2026-06-08T04:00:00Z","v":68,"vw":99.61},{"c":101.16,"h":101.16,"l":101.16,"n":22,"o":101.16,"t":"2026-06-09T04:00:00Z","v":54,"vw":101.16},{"c":100.46,"h":100.46,"l":100.46,"n":23,"o":100.46,"t":"2026-06-10T04:00:00Z","v":167,"vw":100.46},{"c":102.6528,"h":102.6528,"l":101.09,"n":16,"o":101.09,"t":"2026-06-11T04:00:00Z","v":359,"vw":101.867465},{"c":103.575,"h":103.575,"l":102.89,"n":21,"o":102.89,"t":"2026-06-12T04:00:00Z","v":513,"vw":102.89},{"c":103.6613,"h":103.6613,"l":103.6613,"n":21,"o":103.6613,"t":"2026-06-15T04:00:00Z","v":186,"vw":103.6613},{"c":103.3381,"h":104.02,"l":103.3381,"n":28,"o":103.91,"t":"2026-06-16T04:00:00Z","v":522,"vw":103.974545},{"c":101.935,"h":103.77,"l":101.935,"n":36,"o":103.77,"t":"2026-06-17T04:00:00Z","v":1555,"vw":103.128832},{"c":103.0528,"h":103.0528,"l":103.0528,"n":32,"o":103.0528,"t":"2026-06-18T04:00:00Z","v":487,"vw":103.0528},{"c":102.585,"h":102.7999,"l":102.585,"n":26,"o":102.78,"t":"2026-06-22T04:00:00Z","v":258,"vw":102.78995},{"c":102.465,"h":102.465,"l":102.465,"n":19,"o":102.465,"t":"2026-06-23T04:00:00Z","v":145,"vw":102.465},{"c":103.615,"h":103.615,"l":103.615,"n":12,"o":103.615,"t":"2026-06-24T04:00:00Z","v":69,"vw":103.615},{"c":103.215,"h":103.215,"l":103.215,"n":15,"o":103.215,"t":"2026-06-25T04:00:00Z","v":118,"vw":103.215},{"c":104.5409,"h":104.5409,"l":103.9701,"n":35,"o":104.13,"t":"2026-06-26T04:00:00Z","v":1628,"vw":104.05068},{"c":103.5465,"h":103.839,"l":103.5465,"n":58,"o":103.839,"t":"2026-06-29T04:00:00Z","v":685,"vw":103.839},{"c":103.44,"h":103.44,"l":103.28,"n":29,"o":103.28,"t":"2026-06-30T04:00:00Z","v":444,"vw":103.332051},{"c":102.4516,"h":102.4516,"l":102.4516,"n":21,"o":102.4516,"t":"2026-07-01T04:00:00Z","v":45,"vw":102.4516},{"c":101.8951,"h":101.8951,"l":101.8951,"n":31,"o":101.8951,"t":"2026-07-02T04:00:00Z","v":82,"vw":101.8951},{"c":101.2278,"h":101.64,"l":101.2278,"n":52,"o":101.64,"t":"2026-07-06T04:00:00Z","v":680,"vw":101.616194},{"c":100.7463,"h":101.1999,"l":100.55,"n":40,"o":101.1999,"t":"2026-07-07T04:00:00Z","v":1211,"vw":100.91356},{"c":99.5259,"h":99.5259,"l":98.72,"n":65,"o":98.72,"t":"2026-07-08T04:00:00Z","v":1457,"vw":99.334576},{"c":100.7614,"h":101.2899,"l":100.06,"n":42,"o":100.06,"t":"2026-07-09T04:00:00Z","v":1230,"vw":100.976786},{"c":100.8764,"h":100.8764,"l":100.76,"n":66,"o":100.79,"t":"2026-07-10T04:00:00Z","v":9323,"vw":100.774859},{"c":99.93,"h":100.615,"l":99.85,"n":25,"o":100.615,"t":"2026-07-13T04:00:00Z","v":688,"vw":100.364385},{"c":99.845,"h":99.97,"l":99.79,"n":38,"o":99.97,"t":"2026-07-14T04:00:00Z","v":618,"vw":99.857776},{"c":101.035,"h":101.775,"l":100.985,"n":29,"o":101.775,"t":"2026-07-15T04:00:00Z","v":710,"vw":101.342557},{"c":100.8788,"h":100.8788,"l":100.76,"n":20,"o":100.76,"t":"2026-07-16T04:00:00Z","v":259,"vw":100.76},{"c":100.4129,"h":100.63,"l":100.28,"n":32,"o":100.63,"t":"2026-07-17T04:00:00Z","v":439,"vw":100.455},{"c":100.7959,"h":100.8834,"l":100.7959,"n":34,"o":100.8834,"t":"2026-07-20T04:00:00Z","v":547,"vw":100.8834},{"c":101.1758,"h":101.1758,"l":101.1758,"n":29,"o":101.1758,"t":"2026-07-21T04:00:00Z","v":290,"vw":101.1758},{"c":100.3992,"h":100.76,"l":100.28,"n":61,"o":100.76,"t":"2026-07-22T04:00:00Z","v":1311,"vw":100.610467},{"c":98.3334,"h":98.3334,"l":98.3334,"n":21,"o":98.3334,"t":"2026-07-23T04:00:00Z","v":110,"vw":98.3334},{"c":99.1803,"h":99.1803,"l":98.98,"n":26,"o":98.98,"t":"2026-07-24T04:00:00Z","v":563,"vw":98.98},{"c":100.8801,"h":100.8801,"l":99.93,"n":46,"o":99.93,"t":"2026-07-27T04:00:00Z","v":1014,"vw":100.266},{"c":102.206,"h":102.21,"l":101.05,"n":40,"o":101.05,"t":"2026-07-28T04:00:00Z","v":717,"vw":101.4975},{"c":101.9706,"h":102.76,"l":101.9706,"n":41,"o":102.17,"t":"2026-07-29T04:00:00Z","v":703,"vw":102.465},{"c":102.0417,"h":102.0417,"l":102.0417,"n":17,"o":102.0417,"t":"2026-07-30T04:00:00Z","v":21,"vw":102.0417},{"c":102.2195,"h":103,"l":102.2195,"n":34,"o":103,"t":"2026-07-31T04:00:00Z","v":756,"vw":102.776},{"c":103.9393,"h":103.9393,"l":103.24,"n":27,"o":103.24,"t":"2026-08-03T04:00:00Z","v":506,"vw":103.492},{"c":104.7763,"h":104.79,"l":104.7763,"n":32,"o":104.79,"t":"2026-08-04T04:00:00Z","v":352,"vw":104.79},{"c":105.0673,"h":105.0673,"l":105.0673,"n":36,"o":105.0673,"t":"2026-08-05T04:00:00Z","v":162,"vw":105.0673},{"c":103.2353,"h":103.2353,"l":103.2353,"n":22,"o":103.2353,"t":"2026-08-06T04:00:00Z","v":59,"vw":103.2353},{"c":103.8725,"h":103.97,"l":103.8725,"n":35,"o":103.97,"t":"2026-08-07T04:00:00Z","v":667,"vw":103.97},{"c":103.0555,"h":103.25,"l":103.0555,"n":31,"o":103.215,"t":"2026-08-10T04:00:00Z","v":806,"vw":103.153416},{"c":102.1239,"h":102.88,"l":102.1239,"n":34,"o":102.88,"t":"2026-08-11T04:00:00Z","v":4324,"vw":102.514198},{"c":102.4147,"h":102.4147,"l":102.4147,"n":17,"o":102.4147,"t":"2026-08-12T04:00:00Z","v":51,"vw":102.4147},{"c":101.6073,"h":101.6073,"l":101.6073,"n":21,"o":101.6073,"t":"2026-08-13T04:00:00Z","v":48,"vw":101.6073},{"c":101.5428,"h":101.5428,"l":101.5428,"n":22,"o":101.5428,"t":"2026-08-14T04:00:00Z","v":211,"vw":101.5428},{"c":100.1577,"h":100.1577,"l":100.1577,"n":32,"o":100.1577,"t":"2026-08-17T04:00:00Z","v":108,"vw":100.1577},{"c":98.8047,"h":98.8047,"l":98.8047,"n":35,"o":98.8047,"t":"2026-08-18T04:00:00Z","v":152,"vw":98.8047},{"c":99.0614,"h":99.0614,"l":99.0614,"n":34,"o":99.0614,"t":"2026-08-19T04:00:00Z","v":294,"vw":99.0614},{"c":97.4594,"h":98.74,"l":97.4594,"n":34,"o":98.74,"t":"2026-08-20T04:00:00Z","v":618,"vw":97.92927},{"c":98.8979,"h":98.8979,"l":98.8979,"n":50,"o":98.8979,"t":"2026-08-21T04:00:00Z","v":395,"vw":98.8979},{"c":99.2106,"h":99.33,"l":99.135,"n":29,"o":99.33,"t":"2026-08-24T04:00:00Z","v":730,"vw":99.292813},{"c":98.9705,"h":98.9705,"l":98.65,"n":34,"o":98.65,"t":"2026-08-25T04:00:00Z","v":261,"vw":98.65},{"c":99.9432,"h":99.9432,"l":99.9432,"n":40,"o":99.9432,"t":"2026-08-26T04:00:00Z","v":229,"vw":99.9432},{"c":98.2928,"h":98.2928,"l":98.2928,"n":43,"o":98.2928,"t":"2026-08-27T04:00:00Z","v":380,"vw":98.2928},{"c":98.1427,"h":98.661,"l":98.1427,"n":25,"o":98.661,"t":"2026-08-28T04:00:00Z","v":398,"vw":98.661},{"c":96.4194,"h":97.63,"l":96.4194,"n":68,"o":97.63,"t":"2026-08-31T04:00:00Z","v":1096,"vw":97.021346},{"c":95.125,"h":95.125,"l":95.125,"n":59,"o":95.125,"t":"2026-09-01T04:00:00Z","v":541,"vw":95.125},{"c":96.2404,"h":96.2404,"l":96.2404,"n":48,"o":96.2404,"t":"2026-09-02T04:00:00Z","v":405,"vw":96.2404},{"c":96.1522,"h":96.1522,"l":96.1522,"n":32,"o":96.1522,"t":"2026-09-03T04:00:00Z","v":170,"vw":96.1522},{"c":96.6696,"h":96.6696,"l":96.26,"n":35,"o":96.26,"t":"2026-09-04T04:00:00Z","v":704,"vw":96.509904},{"c":96.1594,"h":96.25,"l":96.1594,"n":35,"o":96.25,"t":"2026-09-08T04:00:00Z","v":480,"vw":96.25},{"c":94.9322,"h":94.9322,"l":94.9322,"n":33,"o":94.9322,"t":"2026-09-09T04:00:00Z","v":133,"vw":94.9322},{"c":94.0835,"h":94.61,"l":94.0835,"n":36,"o":94.61,"t":"2026-09-10T04:00:00Z","v":4428,"vw":94.505211},{"c":95.305,"h":95.331,"l":95.0534,"n":30,"o":95.0534,"t":"2026-09-11T04:00:00Z","v":811,"vw":95.218939},{"c":95.0987,"h":95.181,"l":95.0987,"n":19,"o":95.181,"t":"2026-09-14T04:00:00Z","v":722,"vw":95.181},{"c":93.1903,"h":93.55,"l":93.1903,"n":35,"o":93.55,"t":"2026-09-15T04:00:00Z","v":437,"vw":93.55},{"c":93.1732,"h":93.1732,"l":93.1732,"n":31,"o":93.1732,"t":"2026-09-16T04:00:00Z","v":109,"vw":93.1732},{"c":93.8133,"h":93.8133,"l":93.8133,"n":36,"o":93.8133,"t":"2026-09-17T04:00:00Z","v":213,"vw":93.8133},{"c":93.3648,"h":93.3648,"l":92.91,"n":43,"o":92.985,"t":"2026-09-18T04:00:00Z","v":3252,"vw":92.969375},{"c":94.1017,"h":94.34,"l":94.1017,"n":33,"o":94.34,"t":"2026-09-21T04:00:00Z","v":403,"vw":94.34},{"c":94.1277,"h":94.245,"l":94.1277,"n":41,"o":94.245,"t":"2026-09-22T04:00:00Z","v":583,"vw":94.245},{"c":92.9828,"h":93.07,"l":92.9828,"n":28,"o":93.07,"t":"2026-09-23T04:00:00Z","v":301,"vw":93.07},{"c":92.7685,"h":92.7685,"l":91.91,"n":26,"o":91.91,"t":"2026-09-24T04:00:00Z","v":260,"vw":91.91},{"c":93.5018,"h":93.5018,"l":93.5018,"n":32,"o":93.5018,"t":"2026-09-25T04:00:00Z","v":241,"vw":93.5018},{"c":93.7197,"h":93.7197,"l":93.7197,"n":43,"o":93.7197,"t":"2026-09-28T04:00:00Z","v":131,"vw":93.7197},{"c":93.8347,"h":93.8347,"l":93.341,"n":31,"o":93.341,"t":"2026-09-29T04:00:00Z","v":183,"vw":93.341},{"c":93.1566,"h":93.69,"l":93.1566,"n":38,"o":93.69,"t":"2026-09-30T04:00:00Z","v":315,"vw":93.69},{"c":93.568,"h":93.568,"l":92.92,"n":34,"o":92.92,"t":"2026-10-01T04:00:00Z","v":456,"vw":92.92},{"c":93.9859,"h":94.0224,"l":93.96,"n":32,"o":93.96,"t":"2026-10-02T04:00:00Z","v":859,"vw":93.978202},{"c":94.2016,"h":94.2016,"l":94.2016,"n":33,"o":94.2016,"t":"2026-10-05T04:00:00Z","v":191,"vw":94.2016},{"c":94.2368,"h":94.71,"l":94.2368,"n":27,"o":94.71,"t":"2026-10-06T04:00:00Z","v":265,"vw":94.71},{"c":93.7471,"h":93.7471,"l":93.7471,"n":123,"o":93.7471,"t":"2026-10-07T04:00:00Z","v":313,"vw":93.7471},{"c":94.8691,"h":94.8691,"l":94.8691,"n":25,"o":94.8691,"t":"2026-10-08T04:00:00Z","v":127,"vw":94.8691},{"c":95.1837,"h":95.1837,"l":95.1837,"n":15,"o":95.1837,"t":"2026-10-09T04:00:00Z","v":71,"vw":95.1837},{"c":95.2812,"h":95.2812,"l":95.2812,"n":15,"o":95.2812,"t":"2026-10-12T04:00:00Z","v":19,"vw":95.2812},{"c":96.1563,"h":96.1563,"l":95.8908,"n":30,"o":95.901,"t":"2026-10-13T04:00:00Z","v":423,"vw":95.89692},{"c":95.9051,"h":95.9051,"l":95.05,"n":18,"o":95.05,"t":"2026-10-14T04:00:00Z","v":149,"vw":95.05},{"c":98.5176,"h":98.5176,"l":98.5176,"n":14,"o":98.5176,"t":"2026-10-15T04:00:00Z","v":128,"vw":98.5176},{"c":97.9924,"h":98.24,"l":97.9924,"n":35,"o":98.24,"t":"2026-10-16T04:00:00Z","v":247,"vw":98.24},{"c":98.2488,"h":98.2488,"l":98.2488,"n":33,"o":98.2488,"t":"2026-10-19T04:00:00Z","v":94,"vw":98.2488},{"c":99.7728,"h":99.7728,"l":99.45,"n":30,"o":99.45,"t":"2026-10-20T04:00:00Z","v":497,"vw":99.52186},{"c":99.3896,"h":99.615,"l":99.3896,"n":23,"o":99.615,"t":"2026-10-21T04:00:00Z","v":448,"vw":99.593333},{"c":99.843,"h":99.843,"l":99.843,"n":7,"o":99.843,"t":"2026-10-22T04:00:00Z","v":20,"vw":99.843}],"volatilityBars":[{"c":94.34,"h":94.34,"l":94.34,"n":1,"o":94.34,"t":"2026-09-21T19:15:00Z","v":204,"vw":94.34},{"c":94.245,"h":94.245,"l":94.245,"n":1,"o":94.245,"t":"2026-09-22T19:15:00Z","v":300,"vw":94.245},{"c":93.07,"h":93.07,"l":93.07,"n":1,"o":93.07,"t":"2026-09-23T16:00:00Z","v":125,"vw":93.07},{"c":91.91,"h":91.91,"l":91.91,"n":2,"o":91.91,"t":"2026-09-24T16:00:00Z","v":132,"vw":91.91},{"c":93.341,"h":93.341,"l":93.341,"n":1,"o":93.341,"t":"2026-09-29T16:15:00Z","v":109,"vw":93.341},{"c":93.69,"h":93.69,"l":93.69,"n":1,"o":93.69,"t":"2026-09-30T16:00:00Z","v":125,"vw":93.69},{"c":92.92,"h":92.92,"l":92.92,"n":1,"o":92.92,"t":"2026-10-01T16:00:00Z","v":125,"vw":92.92},{"c":94.0224,"h":94.0224,"l":93.96,"n":4,"o":93.96,"t":"2026-10-02T14:15:00Z","v":601,"vw":93.978202},{"c":94.71,"h":94.71,"l":94.71,"n":1,"o":94.71,"t":"2026-10-06T15:15:00Z","v":116,"vw":94.71},{"c":95.8908,"h":95.901,"l":95.8908,"n":2,"o":95.901,"t":"2026-10-13T18:15:00Z","v":250,"vw":95.89692},{"c":95.05,"h":95.05,"l":95.05,"n":1,"o":95.05,"t":"2026-10-14T16:00:00Z","v":125,"vw":95.05},{"c":98.24,"h":98.24,"l":98.24,"n":2,"o":98.24,"t":"2026-10-16T16:45:00Z","v":111,"vw":98.24},{"c":99.45,"h":99.45,"l":99.45,"n":2,"o":99.45,"t":"2026-10-20T16:00:00Z","v":250,"vw":99.45},{"c":99.69,"h":99.69,"l":99.69,"n":1,"o":99.69,"t":"2026-10-20T19:45:00Z","v":103,"vw":99.69},{"c":99.615,"h":99.615,"l":99.615,"n":1,"o":99.615,"t":"2026-10-21T15:15:00Z","v":250,"vw":99.615},{"c":99.55,"h":99.55,"l":99.55,"n":1,"o":99.55,"t":"2026-10-21T16:30:00Z","v":125,"vw":99.55}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.35,"premium":2.109443971883282,"strike":104.49048024100044,"iv":0.3375268411705403,"gamma":0.03921278220496033,"theta":-0.06443710265386719,"vega":0.10357818311323387,"rho":0.024962439873160866,"breakevenPct":6.767549265230126},{"delta":0.4,"premium":2.2965331773442093,"strike":102.88685847990678,"iv":0.3035099579999379,"gamma":0.045557592694171395,"theta":-0.06111408482406629,"vega":0.1078465623113802,"rho":0.028597651113276685,"breakevenPct":5.348789256383508},{"delta":0.45,"premium":2.4523547681123685,"strike":101.47645231887631,"iv":0.26976490648358986,"gamma":0.05232496190581978,"theta":-0.05705349814934536,"vega":0.11101225693776497,"rho":0.032245056152530926,"breakevenPct":4.092231891057642},{"delta":0.5,"premium":2.5,"strike":100.45911630101054,"iv":0.23356720446079968,"gamma":0.061149007605711216,"theta":-0.051040222568532106,"vega":0.11179182478206245,"rho":0.035918153065180945,"breakevenPct":3.121016296596184},{"delta":0.55,"premium":2.6078875239289996,"strike":99.64037492023667,"iv":0.20740828183127621,"gamma":0.06776837499969979,"theta":-0.045907788755632055,"vega":0.11084924873198913,"rho":0.03969165442830616,"breakevenPct":2.409044644257146},{"delta":0.6,"premium":2.871546052631579,"strike":98.90460526315789,"iv":0.19632598684210528,"gamma":0.06993684210526316,"theta":-0.04291447368421052,"vega":0.10858486842105264,"rho":0.043532459855235094,"breakevenPct":1.9361911358727877},{"delta":0.65,"premium":3.4883223684210525,"strike":98.08223684210526,"iv":0.20775690789473683,"gamma":0.06335789473684211,"theta":-0.043901315789473684,"vega":0.10414407894736842,"rho":0.0471662516547038,"breakevenPct":1.7302757434435159},{"delta":0.7,"premium":4.088461538461537,"strike":97.23076923076923,"iv":0.21189999999999998,"gamma":0.05816153846153847,"theta":-0.04269230769230769,"vega":0.09762307692307692,"rho":0.05078064354199064,"breakevenPct":1.4785520960215193},{"delta":0.75,"premium":4.466488730723606,"strike":96.56702253855279,"iv":0.20123950177935943,"gamma":0.055501067615658366,"theta":-0.03848979833926453,"vega":0.088655871886121,"rho":0.05450842993418503,"breakevenPct":1.1923833110747775},{"delta":0.8,"premium":4.805932203389832,"strike":95.93785310734464,"iv":0.186945197740113,"gamma":0.053222033898305064,"theta":-0.03343785310734463,"vega":0.07874067796610167,"rho":0.058257275957698015,"breakevenPct":0.9022017675094496},{"delta":0.85,"premium":5.746367112810708,"strike":94.83938814531548,"iv":0.19147667304015298,"gamma":0.04205869980879542,"theta":-0.030203250478011482,"vega":0.06455009560229448,"rho":0.06174407565866088,"breakevenPct":0.7439232175777937},{"delta":0.9,"premium":6.0331739961759085,"strike":94.36137667304016,"iv":0.1670024856596558,"gamma":0.03479292543021032,"theta":-0.023367686424474184,"vega":0.04743728489483747,"rho":0.06564381769147808,"breakevenPct":0.5524179654217718}],"put":[{"delta":0.2,"premium":1.95,"strike":88.59350261847271,"iv":0.5749105664130217,"gamma":0.017353563448961867,"theta":-0.07551089032581018,"vega":0.0786257453966653,"rho":-0.017883110226156965,"breakevenPct":13.220253179018352},{"delta":0.25,"premium":2.120133385760234,"strike":92.40266771520467,"iv":0.47304604026781955,"gamma":0.023939924194409254,"theta":-0.06968745937591336,"vega":0.08922952733716775,"rho":-0.022167844990416557,"breakevenPct":9.575499204306318},{"delta":0.3,"premium":2.3,"strike":95.00639924454578,"iv":0.40461160136583546,"gamma":0.030595825956739462,"theta":-0.06441682876142156,"vega":0.09765865593942447,"rho":-0.026461966469070425,"breakevenPct":7.147822837308803},{"delta":0.35,"premium":2.479657120814351,"strike":96.89828560407176,"iv":0.35447583424879364,"gamma":0.037202149377171354,"theta":-0.059187726813155525,"vega":0.10400227274123122,"rho":-0.03075384970765776,"breakevenPct":5.432901171581982},{"delta":0.4,"premium":2.5192120461360537,"strike":98.38424092272108,"iv":0.30022970826548045,"gamma":0.045933400908157826,"theta":-0.05125407197301195,"vega":0.10844407596005315,"rho":-0.0349159268369856,"breakevenPct":3.984226358798295},{"delta":0.45,"premium":2.5971953578336557,"strike":99.47195357833655,"iv":0.26100077369439073,"gamma":0.054028433268858804,"theta":-0.04487388781431334,"vega":0.1111495164410058,"rho":-0.039033917390356825,"breakevenPct":2.9729092470149165},{"delta":0.5,"premium":2.891489361702128,"strike":100.40248226950355,"iv":0.24551489361702128,"gamma":0.057596276595744685,"theta":-0.04176099290780142,"vega":0.1120195035460993,"rho":-0.04332201794120898,"breakevenPct":2.3356741005364308},{"delta":0.55,"premium":3.352515723270441,"strike":101.25628930817611,"iv":0.24471745283018864,"gamma":0.05736635220125787,"theta":-0.040667295597484276,"vega":0.11113113207547169,"rho":-0.047645578102002276,"breakevenPct":1.9422757880816324},{"delta":0.6,"premium":3.7010638297872327,"strike":102.06382978723404,"iv":0.2327,"gamma":0.058991489361702135,"theta":-0.03675106382978723,"vega":0.10858297872340426,"rho":-0.05192863939406696,"breakevenPct":1.482561664366256},{"delta":0.65,"premium":4.646690307328606,"strike":103.24586288416076,"iv":0.24566296296296297,"gamma":0.05327832939322301,"theta":-0.03584483845547676,"vega":0.10271221434200158,"rho":-0.056503061186064,"breakevenPct":1.2457833029534913},{"delta":0.7,"premium":5.5923167848699755,"strike":104.42789598108747,"iv":0.2586259259259259,"gamma":0.0475651694247439,"theta":-0.034938613081166275,"vega":0.0968414499605989,"rho":-0.06107748297806102,"breakevenPct":1.0090049415407272}]},"raw":{"call":[{"delta":0.35,"premium":2.109443971883282,"strike":104.49048024100044,"iv":0.3375268411705403,"gamma":0.03921278220496033,"theta":-0.06443710265386719,"vega":0.10357818311323387,"rho":0.024962439873160866,"breakevenPct":6.767549265230126},{"delta":0.4,"premium":2.2965331773442093,"strike":102.88685847990678,"iv":0.3035099579999379,"gamma":0.045557592694171395,"theta":-0.06111408482406629,"vega":0.1078465623113802,"rho":0.028597651113276685,"breakevenPct":5.348789256383508},{"delta":0.45,"premium":2.4523547681123685,"strike":101.47645231887631,"iv":0.26976490648358986,"gamma":0.05232496190581978,"theta":-0.05705349814934536,"vega":0.11101225693776497,"rho":0.032245056152530926,"breakevenPct":4.092231891057642},{"delta":0.5,"premium":2.5,"strike":100.45911630101054,"iv":0.23356720446079968,"gamma":0.061149007605711216,"theta":-0.051040222568532106,"vega":0.11179182478206245,"rho":0.035918153065180945,"breakevenPct":3.121016296596184},{"delta":0.55,"premium":2.6078875239289996,"strike":99.64037492023667,"iv":0.20740828183127621,"gamma":0.06776837499969979,"theta":-0.045907788755632055,"vega":0.11084924873198913,"rho":0.03969165442830616,"breakevenPct":2.409044644257146},{"delta":0.6,"premium":2.871546052631579,"strike":98.90460526315789,"iv":0.19632598684210528,"gamma":0.06993684210526316,"theta":-0.04291447368421052,"vega":0.10858486842105264,"rho":0.043532459855235094,"breakevenPct":1.9361911358727877},{"delta":0.65,"premium":3.4883223684210525,"strike":98.08223684210526,"iv":0.20775690789473683,"gamma":0.06335789473684211,"theta":-0.043901315789473684,"vega":0.10414407894736842,"rho":0.0471662516547038,"breakevenPct":1.7302757434435159},{"delta":0.7,"premium":4.088461538461537,"strike":97.23076923076923,"iv":0.21189999999999998,"gamma":0.05816153846153847,"theta":-0.04269230769230769,"vega":0.09762307692307692,"rho":0.05078064354199064,"breakevenPct":1.4785520960215193},{"delta":0.75,"premium":4.466488730723606,"strike":96.56702253855279,"iv":0.20123950177935943,"gamma":0.055501067615658366,"theta":-0.03848979833926453,"vega":0.088655871886121,"rho":0.05450842993418503,"breakevenPct":1.1923833110747775},{"delta":0.8,"premium":4.805932203389832,"strike":95.93785310734464,"iv":0.186945197740113,"gamma":0.053222033898305064,"theta":-0.03343785310734463,"vega":0.07874067796610167,"rho":0.058257275957698015,"breakevenPct":0.9022017675094496},{"delta":0.85,"premium":5.746367112810708,"strike":94.83938814531548,"iv":0.19147667304015298,"gamma":0.04205869980879542,"theta":-0.030203250478011482,"vega":0.06455009560229448,"rho":0.06174407565866088,"breakevenPct":0.7439232175777937},{"delta":0.9,"premium":6.0331739961759085,"strike":94.36137667304016,"iv":0.1670024856596558,"gamma":0.03479292543021032,"theta":-0.023367686424474184,"vega":0.04743728489483747,"rho":0.06564381769147808,"breakevenPct":0.5524179654217718}],"put":[{"delta":0.2,"premium":1.95,"strike":88.59350261847271,"iv":0.5749105664130217,"gamma":0.017353563448961867,"theta":-0.07551089032581018,"vega":0.0786257453966653,"rho":-0.017883110226156965,"breakevenPct":13.220253179018352},{"delta":0.25,"premium":2.120133385760234,"strike":92.40266771520467,"iv":0.47304604026781955,"gamma":0.023939924194409254,"theta":-0.06968745937591336,"vega":0.08922952733716775,"rho":-0.022167844990416557,"breakevenPct":9.575499204306318},{"delta":0.3,"premium":2.3,"strike":95.00639924454578,"iv":0.40461160136583546,"gamma":0.030595825956739462,"theta":-0.06441682876142156,"vega":0.09765865593942447,"rho":-0.026461966469070425,"breakevenPct":7.147822837308803},{"delta":0.35,"premium":2.479657120814351,"strike":96.89828560407176,"iv":0.35447583424879364,"gamma":0.037202149377171354,"theta":-0.059187726813155525,"vega":0.10400227274123122,"rho":-0.03075384970765776,"breakevenPct":5.432901171581982},{"delta":0.4,"premium":2.5192120461360537,"strike":98.38424092272108,"iv":0.30022970826548045,"gamma":0.045933400908157826,"theta":-0.05125407197301195,"vega":0.10844407596005315,"rho":-0.0349159268369856,"breakevenPct":3.984226358798295},{"delta":0.45,"premium":2.5971953578336557,"strike":99.47195357833655,"iv":0.26100077369439073,"gamma":0.054028433268858804,"theta":-0.04487388781431334,"vega":0.1111495164410058,"rho":-0.039033917390356825,"breakevenPct":2.9729092470149165},{"delta":0.5,"premium":2.891489361702128,"strike":100.40248226950355,"iv":0.24551489361702128,"gamma":0.057596276595744685,"theta":-0.04176099290780142,"vega":0.1120195035460993,"rho":-0.04332201794120898,"breakevenPct":2.3356741005364308},{"delta":0.55,"premium":3.352515723270441,"strike":101.25628930817611,"iv":0.24471745283018864,"gamma":0.05736635220125787,"theta":-0.040667295597484276,"vega":0.11113113207547169,"rho":-0.047645578102002276,"breakevenPct":1.9422757880816324},{"delta":0.6,"premium":3.7010638297872327,"strike":102.06382978723404,"iv":0.2327,"gamma":0.058991489361702135,"theta":-0.03675106382978723,"vega":0.10858297872340426,"rho":-0.05192863939406696,"breakevenPct":1.482561664366256},{"delta":0.65,"premium":4.646690307328606,"strike":103.24586288416076,"iv":0.24566296296296297,"gamma":0.05327832939322301,"theta":-0.03584483845547676,"vega":0.10271221434200158,"rho":-0.056503061186064,"breakevenPct":1.2457833029534913},{"delta":0.7,"premium":5.5923167848699755,"strike":104.42789598108747,"iv":0.2586259259259259,"gamma":0.0475651694247439,"theta":-0.034938613081166275,"vega":0.0968414499605989,"rho":-0.06107748297806102,"breakevenPct":1.0090049415407272}]}},"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"}}