{"symbol":"PSCM","url":"https://intraalpha.com/companies/PSCM","capturedAt":"2026-10-23T13:32:45.965Z","state":"partial","quote":{"symbol":"PSCM","last_price":90.54,"prev_close":91.3211,"regular_close":90.54,"change":-0.7811,"change_pct":-0.8553,"regular_change":-0.7811,"regular_change_pct":-0.8553,"extended_change":0,"extended_change_pct":0,"bid":90.02,"ask":91.09,"bid_size":500,"ask_size":500,"volume":103,"vwap":90.54,"open":90.54,"high":90.54,"low":90.54,"close":90.54,"trade_count":3,"last_trade_at":"2026-10-23T13:30:03.679017913Z","last_quote_at":"2026-10-23T13:32:44.04975088Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T09:32:30.148256159-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-23T13:30:19.088Z","bars":[{"c":94.06,"h":94.06,"l":94.06,"n":1,"o":94.06,"t":"2026-10-16T16:10:00Z","v":200,"vw":94.06},{"c":93.0999,"h":93.1,"l":93.0999,"n":5,"o":93.1,"t":"2026-10-16T19:45:00Z","v":465,"vw":93.09995},{"c":93.07,"h":93.07,"l":93.07,"n":1,"o":93.07,"t":"2026-10-19T13:45:00Z","v":174,"vw":93.07},{"c":93.11,"h":93.11,"l":93.11,"n":4,"o":93.11,"t":"2026-10-19T14:05:00Z","v":176,"vw":93.11},{"c":92.9,"h":92.9,"l":92.9,"n":2,"o":92.9,"t":"2026-10-20T17:20:00Z","v":444,"vw":92.9},{"c":90.74,"h":90.74,"l":90.73,"n":6,"o":90.73,"t":"2026-10-22T14:45:00Z","v":276,"vw":90.735},{"c":90.54,"h":90.54,"l":90.54,"n":3,"o":90.54,"t":"2026-10-23T13:30:00Z","v":103,"vw":90.54}],"history":[{"c":77.9686,"h":77.9686,"l":77.93,"n":27,"o":77.93,"t":"2024-10-21T04:00:00Z","v":1056,"vw":77.93},{"c":77.3011,"h":77.8,"l":77.3011,"n":22,"o":77.79,"t":"2024-10-22T04:00:00Z","v":693,"vw":77.684527},{"c":76.69,"h":77.09,"l":76.31,"n":43,"o":76.93,"t":"2024-10-23T04:00:00Z","v":3065,"vw":76.703652},{"c":76.9112,"h":76.9112,"l":76.6501,"n":8,"o":76.88,"t":"2024-10-24T04:00:00Z","v":447,"vw":76.813329},{"c":77.0887,"h":77.8325,"l":77.0887,"n":6,"o":77.36,"t":"2024-10-25T04:00:00Z","v":498,"vw":77.493243},{"c":78.9494,"h":78.9494,"l":78.385,"n":11,"o":78.385,"t":"2024-10-28T04:00:00Z","v":460,"vw":78.599},{"c":77.3755,"h":77.97,"l":77.3755,"n":22,"o":77.74,"t":"2024-10-29T04:00:00Z","v":7955,"vw":77.738166},{"c":77.0347,"h":78.26,"l":77.0347,"n":25,"o":78.26,"t":"2024-10-30T04:00:00Z","v":5637,"vw":77.669825},{"c":75.5976,"h":77.16,"l":75.54,"n":17,"o":77.16,"t":"2024-10-31T04:00:00Z","v":994,"vw":76.055812},{"c":76.22,"h":76.22,"l":75.74,"n":10,"o":75.74,"t":"2024-11-01T04:00:00Z","v":307,"vw":75.947879},{"c":76.75,"h":76.75,"l":76.49,"n":24,"o":76.5509,"t":"2024-11-04T05:00:00Z","v":2374,"vw":76.505129},{"c":78.5604,"h":78.5604,"l":77.4053,"n":10,"o":77.4053,"t":"2024-11-05T05:00:00Z","v":227,"vw":77.4053},{"c":84.9043,"h":85.04,"l":83.9147,"n":28,"o":83.9147,"t":"2024-11-06T05:00:00Z","v":833,"vw":84.2898},{"c":83.3869,"h":83.7,"l":83.2661,"n":35,"o":83.42,"t":"2024-11-07T05:00:00Z","v":4003,"vw":83.485316},{"c":83.67,"h":83.67,"l":83.16,"n":9,"o":83.16,"t":"2024-11-08T05:00:00Z","v":210,"vw":83.16},{"c":84.6,"h":84.64,"l":84.43,"n":16,"o":84.43,"t":"2024-11-11T05:00:00Z","v":613,"vw":84.589393},{"c":82.78,"h":84.23,"l":82.78,"n":25,"o":84.23,"t":"2024-11-12T05:00:00Z","v":1052,"vw":83.652626},{"c":82.08,"h":83.254,"l":82.08,"n":17,"o":83.254,"t":"2024-11-13T05:00:00Z","v":1456,"vw":83.173992},{"c":81.44,"h":81.44,"l":81.44,"n":8,"o":81.44,"t":"2024-11-14T05:00:00Z","v":4029,"vw":81.44},{"c":81.2906,"h":81.7252,"l":81.2906,"n":12,"o":81.7252,"t":"2024-11-15T05:00:00Z","v":533,"vw":81.481581},{"c":81.4993,"h":81.81,"l":81.4993,"n":17,"o":81.81,"t":"2024-11-18T05:00:00Z","v":1089,"vw":81.631},{"c":81.96,"h":81.96,"l":81.96,"n":8,"o":81.96,"t":"2024-11-19T05:00:00Z","v":158,"vw":81.96},{"c":82.24,"h":82.24,"l":82.24,"n":14,"o":82.24,"t":"2024-11-20T05:00:00Z","v":388,"vw":82.24},{"c":83.2397,"h":83.43,"l":83.0893,"n":9,"o":83.0893,"t":"2024-11-21T05:00:00Z","v":417,"vw":83.205855},{"c":84.61,"h":84.82,"l":84.61,"n":13,"o":84.82,"t":"2024-11-22T05:00:00Z","v":529,"vw":84.82},{"c":85.96,"h":86.48,"l":85.96,"n":68,"o":86.45,"t":"2024-11-25T05:00:00Z","v":3557,"vw":86.421312},{"c":84.9978,"h":85.06,"l":84.9393,"n":42,"o":85.06,"t":"2024-11-26T05:00:00Z","v":1583,"vw":85.035688},{"c":84.6685,"h":84.6685,"l":84.6685,"n":34,"o":84.6685,"t":"2024-11-27T05:00:00Z","v":1162,"vw":84.6685},{"c":84.9667,"h":85.2756,"l":84.9667,"n":33,"o":85.155,"t":"2024-11-29T05:00:00Z","v":2013,"vw":85.152235},{"c":85.34,"h":85.395,"l":84.5937,"n":34,"o":84.5937,"t":"2024-12-02T05:00:00Z","v":577,"vw":84.99435},{"c":84.81,"h":84.81,"l":84.81,"n":10,"o":84.81,"t":"2024-12-03T05:00:00Z","v":73,"vw":84.81},{"c":84.4566,"h":84.645,"l":84.1327,"n":14,"o":84.645,"t":"2024-12-04T05:00:00Z","v":376,"vw":84.303467},{"c":83.24,"h":83.36,"l":83.24,"n":51,"o":83.3304,"t":"2024-12-05T05:00:00Z","v":1832,"vw":83.34296},{"c":82.5178,"h":82.5756,"l":82.17,"n":36,"o":82.3,"t":"2024-12-06T05:00:00Z","v":491,"vw":82.356939},{"c":82.2203,"h":83.4386,"l":82.2203,"n":25,"o":83.4386,"t":"2024-12-09T05:00:00Z","v":1028,"vw":83.051027},{"c":81.6225,"h":82.26,"l":81.2,"n":40,"o":82.26,"t":"2024-12-10T05:00:00Z","v":1754,"vw":81.868602},{"c":81.5574,"h":81.5574,"l":81.5574,"n":9,"o":81.5574,"t":"2024-12-11T05:00:00Z","v":39,"vw":81.5574},{"c":80.7775,"h":81.34,"l":80.71,"n":22,"o":81.34,"t":"2024-12-12T05:00:00Z","v":1473,"vw":81.067425},{"c":79.9274,"h":79.9274,"l":79.82,"n":18,"o":79.908,"t":"2024-12-13T05:00:00Z","v":1671,"vw":79.859767},{"c":79.4367,"h":79.735,"l":79.4367,"n":27,"o":79.69,"t":"2024-12-16T05:00:00Z","v":1323,"vw":79.679167},{"c":77.883,"h":78.98,"l":77.74,"n":49,"o":78.98,"t":"2024-12-17T05:00:00Z","v":3575,"vw":77.971588},{"c":74.73,"h":78.2,"l":74.73,"n":60,"o":78.175,"t":"2024-12-18T05:00:00Z","v":2987,"vw":77.99439},{"c":74.2285,"h":74.57,"l":74.2285,"n":20,"o":74.57,"t":"2024-12-19T05:00:00Z","v":725,"vw":74.472815},{"c":73.9885,"h":74.39,"l":73.9885,"n":79,"o":74.39,"t":"2024-12-20T05:00:00Z","v":2015,"vw":74.196883},{"c":74.18,"h":74.44,"l":73.84,"n":28,"o":74.44,"t":"2024-12-23T05:00:00Z","v":1064,"vw":73.995266},{"c":74.641,"h":74.641,"l":74.23,"n":11,"o":74.4,"t":"2024-12-24T05:00:00Z","v":1044,"vw":74.376095},{"c":74.8,"h":74.8,"l":74.32,"n":29,"o":74.32,"t":"2024-12-26T05:00:00Z","v":1002,"vw":74.515944},{"c":73.9457,"h":73.9457,"l":73.2963,"n":24,"o":73.2963,"t":"2024-12-27T05:00:00Z","v":738,"vw":73.639882},{"c":73.5,"h":73.9099,"l":73.22,"n":30,"o":73.29,"t":"2024-12-30T05:00:00Z","v":745,"vw":73.635561},{"c":73.7066,"h":74.34,"l":73.64,"n":39,"o":73.99,"t":"2024-12-31T05:00:00Z","v":3873,"vw":73.766174},{"c":72.682,"h":74.37,"l":72.682,"n":45,"o":74.37,"t":"2025-01-02T05:00:00Z","v":1972,"vw":73.773498},{"c":73.2198,"h":73.36,"l":73.05,"n":31,"o":73.05,"t":"2025-01-03T05:00:00Z","v":1134,"vw":73.2668},{"c":73.52,"h":74.3905,"l":73.5,"n":41,"o":74.37,"t":"2025-01-06T05:00:00Z","v":3074,"vw":73.755282},{"c":72.5455,"h":73.56,"l":72.08,"n":20,"o":73.56,"t":"2025-01-07T05:00:00Z","v":1902,"vw":72.248964},{"c":72.3403,"h":72.3403,"l":71.72,"n":42,"o":71.72,"t":"2025-01-08T05:00:00Z","v":3072,"vw":72.209845},{"c":70.66,"h":71.27,"l":70.4133,"n":50,"o":71.27,"t":"2025-01-10T05:00:00Z","v":4437,"vw":70.889557},{"c":72.1837,"h":72.1837,"l":70.84,"n":50,"o":70.9481,"t":"2025-01-13T05:00:00Z","v":8339,"vw":71.123716},{"c":73.32,"h":73.32,"l":72.5275,"n":71,"o":72.78,"t":"2025-01-14T05:00:00Z","v":6525,"vw":72.940733},{"c":74.3326,"h":75.13,"l":74.3326,"n":13,"o":75.13,"t":"2025-01-15T05:00:00Z","v":849,"vw":74.487581},{"c":74.51,"h":74.51,"l":74.07,"n":25,"o":74.07,"t":"2025-01-16T05:00:00Z","v":1952,"vw":74.228264},{"c":74.98,"h":75.2239,"l":74.88,"n":23,"o":75.2239,"t":"2025-01-17T05:00:00Z","v":1875,"vw":74.939062},{"c":76.21,"h":76.33,"l":75.99,"n":28,"o":76.22,"t":"2025-01-21T05:00:00Z","v":972,"vw":76.108462},{"c":75.4046,"h":76.35,"l":75.4046,"n":11,"o":76.35,"t":"2025-01-22T05:00:00Z","v":346,"vw":76.095},{"c":76.1553,"h":76.1553,"l":75.29,"n":14,"o":75.29,"t":"2025-01-23T05:00:00Z","v":440,"vw":75.29},{"c":75.7278,"h":75.85,"l":75.652,"n":17,"o":75.7209,"t":"2025-01-24T05:00:00Z","v":969,"vw":75.743561},{"c":75.08,"h":75.08,"l":74.63,"n":12,"o":74.63,"t":"2025-01-27T05:00:00Z","v":231,"vw":74.63},{"c":75.19,"h":75.19,"l":75.0549,"n":17,"o":75.0549,"t":"2025-01-28T05:00:00Z","v":457,"vw":75.064929},{"c":75.4928,"h":75.715,"l":75.4928,"n":14,"o":75.65,"t":"2025-01-29T05:00:00Z","v":1011,"vw":75.664027},{"c":75.2454,"h":75.2454,"l":75.07,"n":14,"o":75.07,"t":"2025-01-30T05:00:00Z","v":326,"vw":75.07},{"c":74.54,"h":75.61,"l":74.54,"n":14,"o":75.61,"t":"2025-01-31T05:00:00Z","v":1118,"vw":75.113768},{"c":73.8401,"h":73.8401,"l":73.71,"n":22,"o":73.71,"t":"2025-02-03T05:00:00Z","v":983,"vw":73.755563},{"c":76.21,"h":76.21,"l":74.84,"n":36,"o":74.84,"t":"2025-02-04T05:00:00Z","v":954,"vw":75.521616},{"c":76.42,"h":76.77,"l":75.91,"n":61,"o":75.91,"t":"2025-02-05T05:00:00Z","v":3377,"vw":76.444356},{"c":76.0822,"h":76.0822,"l":76.0822,"n":9,"o":76.0822,"t":"2025-02-06T05:00:00Z","v":83,"vw":76.0822},{"c":74.95,"h":76.27,"l":74.92,"n":25,"o":76.27,"t":"2025-02-07T05:00:00Z","v":363,"vw":75.595},{"c":75.7925,"h":75.916,"l":75.7925,"n":14,"o":75.916,"t":"2025-02-10T05:00:00Z","v":268,"vw":75.916},{"c":75.7328,"h":75.7328,"l":75.39,"n":20,"o":75.39,"t":"2025-02-11T05:00:00Z","v":934,"vw":75.55823},{"c":74.2423,"h":74.8799,"l":74.2423,"n":16,"o":74.8799,"t":"2025-02-12T05:00:00Z","v":349,"vw":74.8799},{"c":75.4837,"h":75.4837,"l":74.73,"n":17,"o":75.1,"t":"2025-02-13T05:00:00Z","v":1173,"vw":74.871726},{"c":74.01,"h":74.6317,"l":74.01,"n":36,"o":74.6317,"t":"2025-02-14T05:00:00Z","v":9382,"vw":74.151553},{"c":74.7879,"h":74.7879,"l":74.46,"n":25,"o":74.46,"t":"2025-02-18T05:00:00Z","v":748,"vw":74.692},{"c":73.76,"h":73.82,"l":73.76,"n":13,"o":73.82,"t":"2025-02-19T05:00:00Z","v":232,"vw":73.82},{"c":73.14,"h":73.55,"l":73.14,"n":23,"o":73.55,"t":"2025-02-20T05:00:00Z","v":1048,"vw":73.36045},{"c":71.5005,"h":73.79,"l":71.5005,"n":11,"o":73.79,"t":"2025-02-21T05:00:00Z","v":438,"vw":73.215333},{"c":71.76,"h":72.3733,"l":71.6,"n":28,"o":72.12,"t":"2025-02-24T05:00:00Z","v":885,"vw":72.092718},{"c":72.8,"h":72.8,"l":72.06,"n":18,"o":72.06,"t":"2025-02-25T05:00:00Z","v":606,"vw":72.339297},{"c":72.3838,"h":73.3841,"l":72.32,"n":30,"o":73.3841,"t":"2025-02-26T05:00:00Z","v":1102,"vw":72.919319},{"c":71.654,"h":72.1572,"l":71.654,"n":12,"o":72.1572,"t":"2025-02-27T05:00:00Z","v":1050,"vw":72.1572},{"c":72.18,"h":72.18,"l":71.52,"n":16,"o":71.56,"t":"2025-02-28T05:00:00Z","v":419,"vw":71.546667},{"c":70.0102,"h":70.9708,"l":70.01,"n":33,"o":70.9708,"t":"2025-03-03T05:00:00Z","v":1906,"vw":70.725923},{"c":68.9684,"h":70.02,"l":68.745,"n":26,"o":68.745,"t":"2025-03-04T05:00:00Z","v":2281,"vw":69.023806},{"c":71.28,"h":71.28,"l":69.61,"n":23,"o":69.61,"t":"2025-03-05T05:00:00Z","v":679,"vw":69.95978},{"c":71.0215,"h":71.35,"l":70.16,"n":25,"o":70.16,"t":"2025-03-06T05:00:00Z","v":14184,"vw":71.107535},{"c":70.9057,"h":71.02,"l":70.35,"n":49,"o":70.35,"t":"2025-03-07T05:00:00Z","v":3825,"vw":70.803426},{"c":68.6845,"h":69.91,"l":68.6845,"n":39,"o":69.8367,"t":"2025-03-10T04:00:00Z","v":3467,"vw":69.352697},{"c":69.2878,"h":69.2878,"l":68.45,"n":14,"o":68.8006,"t":"2025-03-11T04:00:00Z","v":1510,"vw":68.866304},{"c":68.1732,"h":69.03,"l":68.1732,"n":22,"o":69.03,"t":"2025-03-12T04:00:00Z","v":1397,"vw":68.757337},{"c":67.42,"h":68.17,"l":67.33,"n":15,"o":68.02,"t":"2025-03-13T04:00:00Z","v":1346,"vw":67.846869},{"c":69.1765,"h":69.1765,"l":68.99,"n":23,"o":69,"t":"2025-03-14T04:00:00Z","v":603,"vw":68.9975},{"c":69.2459,"h":69.58,"l":69.2459,"n":12,"o":69.58,"t":"2025-03-17T04:00:00Z","v":4402,"vw":69.56723},{"c":69.15,"h":69.15,"l":68.9593,"n":8,"o":68.9593,"t":"2025-03-18T04:00:00Z","v":213,"vw":68.9593},{"c":69.37,"h":69.5024,"l":69.37,"n":7,"o":69.5024,"t":"2025-03-19T04:00:00Z","v":181,"vw":69.5024},{"c":68.95,"h":69.03,"l":68.5893,"n":23,"o":68.67,"t":"2025-03-20T04:00:00Z","v":1259,"vw":68.87866},{"c":67.92,"h":68.21,"l":67.67,"n":10,"o":68.21,"t":"2025-03-21T04:00:00Z","v":319,"vw":68.03},{"c":68.92,"h":68.92,"l":68.545,"n":22,"o":68.545,"t":"2025-03-24T04:00:00Z","v":720,"vw":68.743847},{"c":68.46,"h":69.14,"l":68.46,"n":8,"o":69.14,"t":"2025-03-25T04:00:00Z","v":331,"vw":69.015814},{"c":68.54,"h":68.54,"l":68.54,"n":12,"o":68.54,"t":"2025-03-26T04:00:00Z","v":268,"vw":68.54},{"c":68.46,"h":68.46,"l":68.14,"n":22,"o":68.14,"t":"2025-03-27T04:00:00Z","v":664,"vw":68.227413},{"c":66.96,"h":67.21,"l":66.96,"n":15,"o":67.012,"t":"2025-03-28T04:00:00Z","v":461,"vw":67.068897},{"c":66.755,"h":66.755,"l":66.15,"n":19,"o":66.15,"t":"2025-03-31T04:00:00Z","v":528,"vw":66.15},{"c":66.8,"h":66.8,"l":66.14,"n":16,"o":66.315,"t":"2025-04-01T04:00:00Z","v":280,"vw":66.216754},{"c":67.28,"h":67.28,"l":66.85,"n":7,"o":66.9,"t":"2025-04-02T04:00:00Z","v":283,"vw":66.872523},{"c":61.77,"h":64.06,"l":61.77,"n":26,"o":64.06,"t":"2025-04-03T04:00:00Z","v":528,"vw":63.454089},{"c":57.89,"h":59.3681,"l":57.56,"n":61,"o":59.3681,"t":"2025-04-04T04:00:00Z","v":1851,"vw":58.154589},{"c":57.38,"h":59.83,"l":55.45,"n":50,"o":55.45,"t":"2025-04-07T04:00:00Z","v":2357,"vw":57.757041},{"c":55.33,"h":56.96,"l":55.33,"n":34,"o":56.95,"t":"2025-04-08T04:00:00Z","v":2171,"vw":56.566842},{"c":60.86,"h":60.86,"l":55.55,"n":66,"o":55.6412,"t":"2025-04-09T04:00:00Z","v":2029,"vw":57.159205},{"c":57.994,"h":57.994,"l":56.91,"n":17,"o":56.91,"t":"2025-04-10T04:00:00Z","v":384,"vw":56.91},{"c":59.6,"h":59.6,"l":58.59,"n":15,"o":58.59,"t":"2025-04-11T04:00:00Z","v":259,"vw":58.59},{"c":61.01,"h":61.01,"l":60.21,"n":25,"o":60.21,"t":"2025-04-14T04:00:00Z","v":937,"vw":60.502849},{"c":60.19,"h":61.09,"l":60.105,"n":24,"o":61.09,"t":"2025-04-15T04:00:00Z","v":1247,"vw":60.473148},{"c":59.94,"h":60.4,"l":59.94,"n":21,"o":60.08,"t":"2025-04-16T04:00:00Z","v":781,"vw":60.31757},{"c":60.82,"h":60.8263,"l":60.575,"n":28,"o":60.575,"t":"2025-04-17T04:00:00Z","v":594,"vw":60.729702},{"c":59.69,"h":60.38,"l":59.18,"n":19,"o":60.38,"t":"2025-04-21T04:00:00Z","v":639,"vw":59.750861},{"c":61.41,"h":61.41,"l":60.36,"n":18,"o":60.36,"t":"2025-04-22T04:00:00Z","v":166,"vw":60.36},{"c":61.41,"h":63.27,"l":61.41,"n":30,"o":63.25,"t":"2025-04-23T04:00:00Z","v":1265,"vw":61.968079},{"c":63.64,"h":63.64,"l":61.82,"n":10,"o":61.82,"t":"2025-04-24T04:00:00Z","v":405,"vw":62.776633},{"c":63.19,"h":63.25,"l":63.01,"n":19,"o":63.25,"t":"2025-04-25T04:00:00Z","v":348,"vw":63.135714},{"c":63.3,"h":63.96,"l":63.2,"n":22,"o":63.2,"t":"2025-04-28T04:00:00Z","v":981,"vw":63.383802},{"c":63.82,"h":63.82,"l":63.11,"n":14,"o":63.15,"t":"2025-04-29T04:00:00Z","v":277,"vw":63.13},{"c":63.72,"h":63.72,"l":63.66,"n":7,"o":63.66,"t":"2025-04-30T04:00:00Z","v":130,"vw":63.66},{"c":63.34,"h":63.45,"l":63.0915,"n":14,"o":63.45,"t":"2025-05-01T04:00:00Z","v":443,"vw":63.294349},{"c":64.56,"h":64.56,"l":64.2832,"n":21,"o":64.2832,"t":"2025-05-02T04:00:00Z","v":293,"vw":64.2832},{"c":63.69,"h":64.1,"l":63.69,"n":18,"o":64.07,"t":"2025-05-05T04:00:00Z","v":389,"vw":64.084493},{"c":64.24,"h":64.24,"l":63.96,"n":14,"o":64.1,"t":"2025-05-06T04:00:00Z","v":349,"vw":64.03},{"c":63.51,"h":63.51,"l":63.0225,"n":10,"o":63.0225,"t":"2025-05-07T04:00:00Z","v":230,"vw":63.0225},{"c":65.04,"h":65.04,"l":65.04,"n":16,"o":65.04,"t":"2025-05-08T04:00:00Z","v":82,"vw":65.04},{"c":64.2457,"h":65.3,"l":64.2457,"n":8,"o":65.3,"t":"2025-05-09T04:00:00Z","v":350,"vw":65.3},{"c":66.52,"h":66.8,"l":66.52,"n":22,"o":66.76,"t":"2025-05-12T04:00:00Z","v":477,"vw":66.78},{"c":66.55,"h":66.55,"l":66.55,"n":24,"o":66.55,"t":"2025-05-13T04:00:00Z","v":549,"vw":66.55},{"c":65.9014,"h":65.9014,"l":65.9014,"n":8,"o":65.9014,"t":"2025-05-14T04:00:00Z","v":24,"vw":65.9014},{"c":66.0831,"h":66.2427,"l":65.83,"n":15,"o":65.83,"t":"2025-05-15T04:00:00Z","v":374,"vw":66.060989},{"c":66.97,"h":66.97,"l":66.97,"n":31,"o":66.97,"t":"2025-05-16T04:00:00Z","v":270,"vw":66.97},{"c":66.88,"h":66.88,"l":66.7,"n":33,"o":66.7,"t":"2025-05-19T04:00:00Z","v":904,"vw":66.7},{"c":67.05,"h":67.05,"l":66.88,"n":19,"o":66.9906,"t":"2025-05-20T04:00:00Z","v":826,"vw":66.961122},{"c":65.49,"h":66.2536,"l":65.49,"n":33,"o":66.2536,"t":"2025-05-21T04:00:00Z","v":326,"vw":66.2536},{"c":65.34,"h":65.34,"l":64.91,"n":17,"o":65.32,"t":"2025-05-22T04:00:00Z","v":346,"vw":65.184686},{"c":64.8169,"h":64.93,"l":64.8169,"n":28,"o":64.93,"t":"2025-05-23T04:00:00Z","v":311,"vw":64.93},{"c":66.7947,"h":66.7947,"l":66.7947,"n":16,"o":66.7947,"t":"2025-05-27T04:00:00Z","v":65,"vw":66.7947},{"c":65.84,"h":66.31,"l":65.81,"n":28,"o":66.31,"t":"2025-05-28T04:00:00Z","v":2799,"vw":65.94773},{"c":65.96,"h":65.96,"l":65.7399,"n":18,"o":65.89,"t":"2025-05-29T04:00:00Z","v":582,"vw":65.839967},{"c":65.59,"h":65.96,"l":65.59,"n":17,"o":65.96,"t":"2025-05-30T04:00:00Z","v":513,"vw":65.96},{"c":65,"h":66.37,"l":64.85,"n":16,"o":66.37,"t":"2025-06-02T04:00:00Z","v":415,"vw":65.865017},{"c":66.2029,"h":66.2029,"l":65.13,"n":17,"o":65.13,"t":"2025-06-03T04:00:00Z","v":227,"vw":65.13},{"c":67.2304,"h":67.2304,"l":67.2304,"n":11,"o":67.2304,"t":"2025-06-04T04:00:00Z","v":156,"vw":67.2304},{"c":67.23,"h":67.23,"l":67.15,"n":28,"o":67.15,"t":"2025-06-05T04:00:00Z","v":316,"vw":67.15},{"c":67.964,"h":68.2099,"l":67.96,"n":11,"o":67.96,"t":"2025-06-06T04:00:00Z","v":326,"vw":68.1266},{"c":69.4925,"h":69.5501,"l":69.4925,"n":31,"o":69.55,"t":"2025-06-09T04:00:00Z","v":1039,"vw":69.550038},{"c":69.8807,"h":69.8807,"l":69.8807,"n":23,"o":69.8807,"t":"2025-06-10T04:00:00Z","v":129,"vw":69.8807},{"c":68.9935,"h":68.9935,"l":68.9935,"n":12,"o":68.9935,"t":"2025-06-11T04:00:00Z","v":82,"vw":68.9935},{"c":68.69,"h":68.69,"l":68.44,"n":19,"o":68.49,"t":"2025-06-12T04:00:00Z","v":384,"vw":68.465},{"c":67.1481,"h":67.37,"l":67.1481,"n":20,"o":67.37,"t":"2025-06-13T04:00:00Z","v":306,"vw":67.37},{"c":68.52,"h":68.52,"l":68.52,"n":21,"o":68.52,"t":"2025-06-16T04:00:00Z","v":117,"vw":68.52},{"c":67.82,"h":68.3,"l":67.74,"n":45,"o":68.12,"t":"2025-06-17T04:00:00Z","v":1661,"vw":68.130551},{"c":68.01,"h":68.33,"l":67.81,"n":14,"o":67.81,"t":"2025-06-18T04:00:00Z","v":423,"vw":67.979231},{"c":67.31,"h":67.64,"l":67.24,"n":52,"o":67.42,"t":"2025-06-20T04:00:00Z","v":3798,"vw":67.577017},{"c":68.09,"h":68.09,"l":66.9,"n":44,"o":66.9,"t":"2025-06-23T04:00:00Z","v":448,"vw":66.9},{"c":68.4,"h":68.4,"l":68.3263,"n":24,"o":68.3263,"t":"2025-06-24T04:00:00Z","v":341,"vw":68.3263},{"c":68.15,"h":68.42,"l":67.75,"n":28,"o":68.42,"t":"2025-06-25T04:00:00Z","v":1107,"vw":67.969253},{"c":69.6329,"h":69.6329,"l":68.69,"n":20,"o":68.69,"t":"2025-06-26T04:00:00Z","v":598,"vw":69.308377},{"c":69.31,"h":69.43,"l":69.31,"n":48,"o":69.43,"t":"2025-06-27T04:00:00Z","v":1256,"vw":69.43},{"c":68.82,"h":68.82,"l":68.82,"n":20,"o":68.82,"t":"2025-06-30T04:00:00Z","v":77,"vw":68.82},{"c":70.51,"h":70.51,"l":68.88,"n":32,"o":69,"t":"2025-07-01T04:00:00Z","v":560,"vw":68.94},{"c":72.98,"h":72.98,"l":71.6,"n":30,"o":71.6,"t":"2025-07-02T04:00:00Z","v":1055,"vw":71.715},{"c":73.1003,"h":73.31,"l":73.1003,"n":18,"o":73.31,"t":"2025-07-03T04:00:00Z","v":159,"vw":73.31},{"c":71.64,"h":71.64,"l":71.64,"n":16,"o":71.64,"t":"2025-07-07T04:00:00Z","v":91,"vw":71.64},{"c":72.73,"h":73.05,"l":72.73,"n":31,"o":72.9901,"t":"2025-07-08T04:00:00Z","v":686,"vw":73.022499},{"c":72.94,"h":72.94,"l":72.94,"n":20,"o":72.94,"t":"2025-07-09T04:00:00Z","v":176,"vw":72.94},{"c":75.76,"h":75.8385,"l":75.76,"n":17,"o":75.8385,"t":"2025-07-10T04:00:00Z","v":204,"vw":75.8385},{"c":75.1,"h":75.1,"l":75.1,"n":14,"o":75.1,"t":"2025-07-11T04:00:00Z","v":58,"vw":75.1},{"c":74.64,"h":74.64,"l":74.4095,"n":22,"o":74.4095,"t":"2025-07-14T04:00:00Z","v":433,"vw":74.514491},{"c":74.49,"h":75.94,"l":74.49,"n":30,"o":75.47,"t":"2025-07-15T04:00:00Z","v":581,"vw":75.703831},{"c":74.5046,"h":74.5046,"l":74.5046,"n":18,"o":74.5046,"t":"2025-07-16T04:00:00Z","v":174,"vw":74.5046},{"c":75.9921,"h":75.9921,"l":75.9921,"n":29,"o":75.9921,"t":"2025-07-17T04:00:00Z","v":284,"vw":75.9921},{"c":75.6103,"h":75.6103,"l":75.6103,"n":15,"o":75.6103,"t":"2025-07-18T04:00:00Z","v":228,"vw":75.6103},{"c":75.2505,"h":75.2505,"l":75.2505,"n":26,"o":75.2505,"t":"2025-07-21T04:00:00Z","v":313,"vw":75.2505},{"c":76.8306,"h":76.8306,"l":76.8306,"n":15,"o":76.8306,"t":"2025-07-22T04:00:00Z","v":172,"vw":76.8306},{"c":77.3347,"h":77.48,"l":77.3347,"n":13,"o":77.48,"t":"2025-07-23T04:00:00Z","v":1426,"vw":77.48},{"c":75.7875,"h":76.2619,"l":75.7875,"n":23,"o":76.2619,"t":"2025-07-24T04:00:00Z","v":477,"vw":76.2619},{"c":76.5668,"h":76.5668,"l":76.24,"n":43,"o":76.24,"t":"2025-07-25T04:00:00Z","v":511,"vw":76.24},{"c":75.7755,"h":76.84,"l":75.48,"n":36,"o":76.84,"t":"2025-07-28T04:00:00Z","v":1809,"vw":75.672191},{"c":74.7031,"h":74.7031,"l":74.7031,"n":8,"o":74.7031,"t":"2025-07-29T04:00:00Z","v":21,"vw":74.7031},{"c":72.9323,"h":74.68,"l":72.9323,"n":18,"o":74.68,"t":"2025-07-30T04:00:00Z","v":258,"vw":74.258431},{"c":72.4383,"h":72.7,"l":72.4383,"n":28,"o":72.53,"t":"2025-07-31T04:00:00Z","v":1122,"vw":72.573333},{"c":71.3516,"h":71.3516,"l":71.3516,"n":30,"o":71.3516,"t":"2025-08-01T04:00:00Z","v":139,"vw":71.3516},{"c":72.382,"h":72.4,"l":72.382,"n":38,"o":72.4,"t":"2025-08-04T04:00:00Z","v":352,"vw":72.4},{"c":74.2144,"h":74.2144,"l":72.93,"n":22,"o":72.93,"t":"2025-08-05T04:00:00Z","v":443,"vw":73.233544},{"c":73.4361,"h":73.58,"l":73.03,"n":19,"o":73.58,"t":"2025-08-06T04:00:00Z","v":900,"vw":73.449108},{"c":74.8462,"h":74.8462,"l":74.5,"n":20,"o":74.5,"t":"2025-08-07T04:00:00Z","v":322,"vw":74.5},{"c":75.2788,"h":75.2788,"l":75.2788,"n":13,"o":75.2788,"t":"2025-08-08T04:00:00Z","v":78,"vw":75.2788},{"c":74.7838,"h":74.7838,"l":74.7838,"n":16,"o":74.7838,"t":"2025-08-11T04:00:00Z","v":198,"vw":74.7838},{"c":76.3206,"h":76.3206,"l":74.25,"n":27,"o":74.25,"t":"2025-08-12T04:00:00Z","v":307,"vw":75.1324},{"c":78.313,"h":78.313,"l":76.98,"n":20,"o":76.98,"t":"2025-08-13T04:00:00Z","v":549,"vw":77.212367},{"c":77.5305,"h":77.5305,"l":77.28,"n":21,"o":77.28,"t":"2025-08-14T04:00:00Z","v":273,"vw":77.28},{"c":76.8351,"h":76.8351,"l":76.8351,"n":15,"o":76.8351,"t":"2025-08-15T04:00:00Z","v":110,"vw":76.8351},{"c":76.3725,"h":76.3725,"l":76.3725,"n":23,"o":76.3725,"t":"2025-08-18T04:00:00Z","v":185,"vw":76.3725},{"c":76.2782,"h":76.2782,"l":76.2782,"n":8,"o":76.2782,"t":"2025-08-19T04:00:00Z","v":22,"vw":76.2782},{"c":75.8666,"h":75.8666,"l":75.8666,"n":14,"o":75.8666,"t":"2025-08-20T04:00:00Z","v":50,"vw":75.8666},{"c":75.8294,"h":75.8294,"l":75.8294,"n":16,"o":75.8294,"t":"2025-08-21T04:00:00Z","v":102,"vw":75.8294},{"c":78.4561,"h":78.85,"l":76.24,"n":33,"o":76.24,"t":"2025-08-22T04:00:00Z","v":1102,"vw":77.82693},{"c":78.451,"h":78.451,"l":78.451,"n":26,"o":78.451,"t":"2025-08-25T04:00:00Z","v":65,"vw":78.451},{"c":77.9627,"h":78.4256,"l":77.9627,"n":19,"o":78.4256,"t":"2025-08-26T04:00:00Z","v":703,"vw":78.4256},{"c":78.4627,"h":78.4627,"l":77.95,"n":34,"o":77.95,"t":"2025-08-27T04:00:00Z","v":270,"vw":77.95},{"c":78.5316,"h":78.5316,"l":78.34,"n":18,"o":78.34,"t":"2025-08-28T04:00:00Z","v":233,"vw":78.34},{"c":78.4513,"h":78.4513,"l":78.4513,"n":10,"o":78.4513,"t":"2025-08-29T04:00:00Z","v":18,"vw":78.4513},{"c":76.8642,"h":76.8642,"l":76.6,"n":34,"o":76.6,"t":"2025-09-02T04:00:00Z","v":664,"vw":76.6},{"c":75.6559,"h":76.73,"l":75.6559,"n":20,"o":76.73,"t":"2025-09-03T04:00:00Z","v":244,"vw":76.73},{"c":76.1929,"h":76.1929,"l":76.1929,"n":36,"o":76.1929,"t":"2025-09-04T04:00:00Z","v":188,"vw":76.1929},{"c":77.3711,"h":77.3711,"l":77.3711,"n":26,"o":77.3711,"t":"2025-09-05T04:00:00Z","v":219,"vw":77.3711},{"c":77.2407,"h":77.67,"l":76.78,"n":22,"o":77.67,"t":"2025-09-08T04:00:00Z","v":879,"vw":77.193066},{"c":76.1366,"h":76.1366,"l":76.1366,"n":12,"o":76.1366,"t":"2025-09-09T04:00:00Z","v":168,"vw":76.1366},{"c":75.5934,"h":75.5934,"l":75.53,"n":16,"o":75.53,"t":"2025-09-10T04:00:00Z","v":125,"vw":75.53},{"c":77.7456,"h":77.7456,"l":75.72,"n":37,"o":75.72,"t":"2025-09-11T04:00:00Z","v":650,"vw":76.425031},{"c":77.1003,"h":77.26,"l":76.96,"n":15,"o":77.26,"t":"2025-09-12T04:00:00Z","v":367,"vw":77.106186},{"c":77.6377,"h":77.6377,"l":77.6377,"n":14,"o":77.6377,"t":"2025-09-15T04:00:00Z","v":121,"vw":77.6377},{"c":77.5121,"h":77.5121,"l":77.46,"n":15,"o":77.46,"t":"2025-09-16T04:00:00Z","v":182,"vw":77.46},{"c":77.4663,"h":78.26,"l":77.4663,"n":35,"o":78.26,"t":"2025-09-17T04:00:00Z","v":1067,"vw":77.865385},{"c":79.4659,"h":79.4659,"l":77.78,"n":84,"o":78.08,"t":"2025-09-18T04:00:00Z","v":4799,"vw":78.173365},{"c":78.4623,"h":79.71,"l":78.4623,"n":15,"o":79.71,"t":"2025-09-19T04:00:00Z","v":501,"vw":79.031029},{"c":77.8297,"h":78.12,"l":77.6,"n":36,"o":78.12,"t":"2025-09-22T04:00:00Z","v":2562,"vw":78.016912},{"c":77.0468,"h":77.84,"l":77.0468,"n":12,"o":77.84,"t":"2025-09-23T04:00:00Z","v":398,"vw":77.84},{"c":76.3836,"h":76.78,"l":76.3836,"n":14,"o":76.78,"t":"2025-09-24T04:00:00Z","v":317,"vw":76.78},{"c":75.5015,"h":75.5015,"l":75.5015,"n":28,"o":75.5015,"t":"2025-09-25T04:00:00Z","v":291,"vw":75.5015},{"c":76.6125,"h":76.6125,"l":75.81,"n":22,"o":75.81,"t":"2025-09-26T04:00:00Z","v":373,"vw":75.978628},{"c":76.6729,"h":76.6729,"l":76.4,"n":30,"o":76.4,"t":"2025-09-29T04:00:00Z","v":1187,"vw":76.57664},{"c":77.5925,"h":77.5925,"l":76.81,"n":31,"o":76.81,"t":"2025-09-30T04:00:00Z","v":1206,"vw":76.859979},{"c":77.7912,"h":77.87,"l":77.42,"n":22,"o":77.42,"t":"2025-10-01T04:00:00Z","v":639,"vw":77.593333},{"c":78.5309,"h":78.5309,"l":78.5309,"n":23,"o":78.5309,"t":"2025-10-02T04:00:00Z","v":331,"vw":78.5309},{"c":78.7259,"h":78.7259,"l":78.7259,"n":9,"o":78.7259,"t":"2025-10-03T04:00:00Z","v":93,"vw":78.7259},{"c":78.4824,"h":79.46,"l":78.4824,"n":24,"o":79.46,"t":"2025-10-06T04:00:00Z","v":449,"vw":79.321244},{"c":76.7508,"h":76.7508,"l":76.7508,"n":13,"o":76.7508,"t":"2025-10-07T04:00:00Z","v":37,"vw":76.7508},{"c":78.4197,"h":78.4197,"l":78.4197,"n":15,"o":78.4197,"t":"2025-10-08T04:00:00Z","v":121,"vw":78.4197},{"c":76.7662,"h":76.7662,"l":76.7662,"n":16,"o":76.7662,"t":"2025-10-09T04:00:00Z","v":42,"vw":76.7662},{"c":74.4172,"h":75,"l":74.4172,"n":20,"o":75,"t":"2025-10-10T04:00:00Z","v":552,"vw":74.932222},{"c":76.7859,"h":76.7859,"l":76.5,"n":25,"o":76.55,"t":"2025-10-13T04:00:00Z","v":867,"vw":76.518166},{"c":77.2793,"h":77.3,"l":75.76,"n":29,"o":75.76,"t":"2025-10-14T04:00:00Z","v":432,"vw":76.53},{"c":77.8072,"h":77.8072,"l":77.8072,"n":27,"o":77.8072,"t":"2025-10-15T04:00:00Z","v":215,"vw":77.8072},{"c":78.1602,"h":78.1602,"l":77.7951,"n":28,"o":77.7951,"t":"2025-10-16T04:00:00Z","v":655,"vw":77.7951},{"c":77.0322,"h":77.53,"l":77.0322,"n":17,"o":77.53,"t":"2025-10-17T04:00:00Z","v":345,"vw":77.53},{"c":78.7751,"h":78.7751,"l":78.19,"n":16,"o":78.19,"t":"2025-10-20T04:00:00Z","v":280,"vw":78.19},{"c":77.6494,"h":77.8,"l":77.6494,"n":19,"o":77.8,"t":"2025-10-21T04:00:00Z","v":491,"vw":77.8},{"c":76.757,"h":76.757,"l":76.757,"n":32,"o":76.757,"t":"2025-10-22T04:00:00Z","v":495,"vw":76.757},{"c":78.1523,"h":78.43,"l":78.1523,"n":20,"o":78.43,"t":"2025-10-23T04:00:00Z","v":430,"vw":78.34},{"c":78.7122,"h":78.749,"l":78.64,"n":17,"o":78.749,"t":"2025-10-24T04:00:00Z","v":310,"vw":78.6945},{"c":78.0614,"h":78.0614,"l":77.94,"n":22,"o":77.94,"t":"2025-10-27T04:00:00Z","v":313,"vw":77.94},{"c":77.6666,"h":77.6666,"l":77.41,"n":18,"o":77.41,"t":"2025-10-28T04:00:00Z","v":216,"vw":77.41},{"c":75.7298,"h":77.77,"l":75.7298,"n":38,"o":77.77,"t":"2025-10-29T04:00:00Z","v":6876,"vw":77.242807},{"c":73.6944,"h":74.63,"l":73.6944,"n":22,"o":74.63,"t":"2025-10-30T04:00:00Z","v":17387,"vw":74.222433},{"c":74.5956,"h":74.5956,"l":74.22,"n":28,"o":74.22,"t":"2025-10-31T04:00:00Z","v":1283,"vw":74.22},{"c":74.1903,"h":74.1903,"l":73.77,"n":34,"o":73.9,"t":"2025-11-03T05:00:00Z","v":1490,"vw":73.887938},{"c":73.2713,"h":73.58,"l":72.95,"n":32,"o":72.95,"t":"2025-11-04T05:00:00Z","v":712,"vw":73.118013},{"c":74.432,"h":74.432,"l":74.432,"n":14,"o":74.432,"t":"2025-11-05T05:00:00Z","v":194,"vw":74.432},{"c":75.1007,"h":76.85,"l":75.1007,"n":30,"o":76,"t":"2025-11-06T05:00:00Z","v":1421,"vw":75.770516},{"c":76.9009,"h":76.9009,"l":76.9009,"n":16,"o":76.9009,"t":"2025-11-07T05:00:00Z","v":65,"vw":76.9009},{"c":78.0276,"h":78.56,"l":78.0276,"n":26,"o":78.56,"t":"2025-11-10T05:00:00Z","v":304,"vw":78.56},{"c":77.8506,"h":77.8506,"l":77.42,"n":17,"o":77.596,"t":"2025-11-11T05:00:00Z","v":1229,"vw":77.552709},{"c":78.2097,"h":79.18,"l":78.2097,"n":26,"o":78.37,"t":"2025-11-12T05:00:00Z","v":641,"vw":78.793483},{"c":77.9991,"h":77.9991,"l":77.9991,"n":20,"o":77.9991,"t":"2025-11-13T05:00:00Z","v":253,"vw":77.9991},{"c":77.1366,"h":77.38,"l":77,"n":26,"o":77,"t":"2025-11-14T05:00:00Z","v":985,"vw":77.080358},{"c":74.9337,"h":75.96,"l":74.9337,"n":22,"o":75.96,"t":"2025-11-17T05:00:00Z","v":315,"vw":75.96},{"c":74.8226,"h":74.8226,"l":74.8226,"n":15,"o":74.8226,"t":"2025-11-18T05:00:00Z","v":45,"vw":74.8226},{"c":74.4313,"h":75.101,"l":74.4313,"n":15,"o":75.101,"t":"2025-11-19T05:00:00Z","v":124,"vw":75.101},{"c":72.75,"h":72.75,"l":72.75,"n":19,"o":72.75,"t":"2025-11-20T05:00:00Z","v":134,"vw":72.75},{"c":75.2636,"h":75.2636,"l":75.2636,"n":20,"o":75.2636,"t":"2025-11-21T05:00:00Z","v":55,"vw":75.2636},{"c":76.2922,"h":76.2922,"l":75.03,"n":18,"o":75.03,"t":"2025-11-24T05:00:00Z","v":241,"vw":75.03},{"c":78.3811,"h":78.3811,"l":78.3811,"n":16,"o":78.3811,"t":"2025-11-25T05:00:00Z","v":222,"vw":78.3811},{"c":79.4847,"h":79.4847,"l":79.4847,"n":20,"o":79.4847,"t":"2025-11-26T05:00:00Z","v":50,"vw":79.4847},{"c":80.2742,"h":80.2742,"l":80.2742,"n":14,"o":80.2742,"t":"2025-11-28T05:00:00Z","v":78,"vw":80.2742},{"c":80.0391,"h":80.225,"l":79.66,"n":28,"o":79.66,"t":"2025-12-01T05:00:00Z","v":412,"vw":79.821429},{"c":80.2246,"h":80.2246,"l":79.53,"n":27,"o":79.94,"t":"2025-12-02T05:00:00Z","v":577,"vw":79.705446},{"c":81.4504,"h":81.4504,"l":81.4504,"n":13,"o":81.4504,"t":"2025-12-03T05:00:00Z","v":85,"vw":81.4504},{"c":80.6227,"h":81.09,"l":80.6227,"n":10,"o":80.68,"t":"2025-12-04T05:00:00Z","v":309,"vw":80.821379},{"c":80.8018,"h":80.97,"l":80.8018,"n":7,"o":80.97,"t":"2025-12-05T05:00:00Z","v":106,"vw":80.97},{"c":79.0984,"h":79.0984,"l":79.0984,"n":21,"o":79.0984,"t":"2025-12-08T05:00:00Z","v":112,"vw":79.0984},{"c":80.5531,"h":80.9099,"l":80.5531,"n":19,"o":80.9099,"t":"2025-12-09T05:00:00Z","v":474,"vw":80.79695},{"c":82.861,"h":82.861,"l":82.861,"n":11,"o":82.861,"t":"2025-12-10T05:00:00Z","v":130,"vw":82.861},{"c":85.4068,"h":85.4068,"l":85.4068,"n":19,"o":85.4068,"t":"2025-12-11T05:00:00Z","v":254,"vw":85.4068},{"c":84.4465,"h":86.26,"l":84.4465,"n":18,"o":86.26,"t":"2025-12-12T05:00:00Z","v":241,"vw":86.26},{"c":84.2675,"h":85.66,"l":84.2675,"n":27,"o":85.66,"t":"2025-12-15T05:00:00Z","v":608,"vw":85.372251},{"c":83.8425,"h":83.8425,"l":83.64,"n":19,"o":83.66,"t":"2025-12-16T05:00:00Z","v":2301,"vw":83.658344},{"c":84.5862,"h":84.5862,"l":84.42,"n":24,"o":84.42,"t":"2025-12-17T05:00:00Z","v":357,"vw":84.42},{"c":84.9029,"h":85.26,"l":84.9029,"n":24,"o":85.24,"t":"2025-12-18T05:00:00Z","v":812,"vw":85.2375},{"c":84.8838,"h":85.4,"l":84.8838,"n":15,"o":85.4,"t":"2025-12-19T05:00:00Z","v":868,"vw":85.4},{"c":85.0272,"h":85.45,"l":85.0272,"n":23,"o":85.45,"t":"2025-12-22T05:00:00Z","v":448,"vw":85.33139},{"c":84.8102,"h":84.9,"l":84.8102,"n":24,"o":84.9,"t":"2025-12-23T05:00:00Z","v":564,"vw":84.9},{"c":85.2433,"h":85.2433,"l":85.2433,"n":17,"o":85.2433,"t":"2025-12-24T05:00:00Z","v":39,"vw":85.2433},{"c":85.6029,"h":85.6029,"l":85.175,"n":35,"o":85.175,"t":"2025-12-26T05:00:00Z","v":306,"vw":85.175},{"c":85.2167,"h":85.2167,"l":84.88,"n":26,"o":84.88,"t":"2025-12-29T05:00:00Z","v":280,"vw":84.88},{"c":84.8019,"h":85.26,"l":84.8019,"n":20,"o":85.26,"t":"2025-12-30T05:00:00Z","v":261,"vw":85.26},{"c":84.0717,"h":84.0717,"l":84.0717,"n":12,"o":84.0717,"t":"2025-12-31T05:00:00Z","v":30,"vw":84.0717},{"c":85.2564,"h":85.2564,"l":85.25,"n":19,"o":85.25,"t":"2026-01-02T05:00:00Z","v":271,"vw":85.25},{"c":86.2683,"h":86.2683,"l":86.21,"n":31,"o":86.21,"t":"2026-01-05T05:00:00Z","v":531,"vw":86.21},{"c":88.0964,"h":88.0964,"l":86.24,"n":37,"o":86.24,"t":"2026-01-06T05:00:00Z","v":1404,"vw":87.212428},{"c":87.8441,"h":87.8441,"l":87.19,"n":57,"o":87.19,"t":"2026-01-07T05:00:00Z","v":6317,"vw":87.264026},{"c":89.8357,"h":89.8357,"l":88.08,"n":34,"o":88.08,"t":"2026-01-08T05:00:00Z","v":17566,"vw":89.198091},{"c":91.3047,"h":91.3047,"l":91.05,"n":30,"o":91.16,"t":"2026-01-09T05:00:00Z","v":17317,"vw":91.050651},{"c":91.8647,"h":92.4,"l":91.5606,"n":46,"o":91.7,"t":"2026-01-12T05:00:00Z","v":3022,"vw":92.310866},{"c":92.0242,"h":92.5,"l":92.0242,"n":31,"o":92.5,"t":"2026-01-13T05:00:00Z","v":498,"vw":92.425},{"c":93.3302,"h":93.44,"l":92.955,"n":39,"o":93.04,"t":"2026-01-14T05:00:00Z","v":913,"vw":93.236552},{"c":95.0156,"h":95.06,"l":94.79,"n":48,"o":94.9658,"t":"2026-01-15T05:00:00Z","v":1142,"vw":94.927237},{"c":94.1416,"h":94.18,"l":94.1416,"n":39,"o":94.18,"t":"2026-01-16T05:00:00Z","v":794,"vw":94.18},{"c":92.357,"h":93.28,"l":92.357,"n":49,"o":93.28,"t":"2026-01-20T05:00:00Z","v":773,"vw":93.132101},{"c":94.9288,"h":94.9288,"l":94.9288,"n":28,"o":94.9288,"t":"2026-01-21T05:00:00Z","v":461,"vw":94.9288},{"c":95.1144,"h":96.16,"l":95.1144,"n":55,"o":96.1499,"t":"2026-01-22T05:00:00Z","v":2617,"vw":96.15041},{"c":94.3618,"h":94.3618,"l":94.3618,"n":28,"o":94.3618,"t":"2026-01-23T05:00:00Z","v":267,"vw":94.3618},{"c":93.1394,"h":94.145,"l":93.12,"n":48,"o":94.145,"t":"2026-01-26T05:00:00Z","v":1292,"vw":93.53568},{"c":93.2059,"h":93.38,"l":93.2,"n":30,"o":93.35,"t":"2026-01-27T05:00:00Z","v":1331,"vw":93.290134},{"c":93.5946,"h":93.5946,"l":92.8,"n":34,"o":92.8,"t":"2026-01-28T05:00:00Z","v":583,"vw":92.852619},{"c":93.6057,"h":94.28,"l":92,"n":45,"o":94.28,"t":"2026-01-29T05:00:00Z","v":3556,"vw":92.664049},{"c":92.0518,"h":92.34,"l":91.83,"n":25,"o":92.34,"t":"2026-01-30T05:00:00Z","v":590,"vw":92.074123},{"c":93.7229,"h":93.7229,"l":92.73,"n":116,"o":92.73,"t":"2026-02-02T05:00:00Z","v":4686,"vw":93.576401},{"c":95.8875,"h":96.11,"l":94.43,"n":47,"o":95.4275,"t":"2026-02-03T05:00:00Z","v":5490,"vw":95.701903},{"c":98.2099,"h":98.93,"l":96.51,"n":121,"o":96.51,"t":"2026-02-04T05:00:00Z","v":8822,"vw":98.421104},{"c":95.7485,"h":97.27,"l":95.7,"n":67,"o":97.27,"t":"2026-02-05T05:00:00Z","v":1717,"vw":96.835967},{"c":98.7166,"h":98.73,"l":97.01,"n":63,"o":97.01,"t":"2026-02-06T05:00:00Z","v":6528,"vw":98.185753},{"c":99.7574,"h":100,"l":99.49,"n":72,"o":99.49,"t":"2026-02-09T05:00:00Z","v":1729,"vw":99.82493},{"c":100.5191,"h":101.67,"l":99.8,"n":76,"o":100,"t":"2026-02-10T05:00:00Z","v":3458,"vw":100.881924},{"c":103.8556,"h":103.91,"l":101.94,"n":95,"o":101.94,"t":"2026-02-11T05:00:00Z","v":2675,"vw":103.335215},{"c":102.67,"h":106.13,"l":102.67,"n":214,"o":105.28,"t":"2026-02-12T05:00:00Z","v":12752,"vw":105.370151},{"c":102.62,"h":103.07,"l":100.6198,"n":166,"o":102.38,"t":"2026-02-13T05:00:00Z","v":27126,"vw":102.551919},{"c":102.22,"h":102.64,"l":100.72,"n":159,"o":102,"t":"2026-02-17T05:00:00Z","v":9938,"vw":102.433645},{"c":102.4779,"h":103.65,"l":102.4779,"n":67,"o":103.65,"t":"2026-02-18T05:00:00Z","v":1403,"vw":103.6134},{"c":101.2449,"h":101.46,"l":100.61,"n":69,"o":100.91,"t":"2026-02-19T05:00:00Z","v":2749,"vw":101.119623},{"c":100.8029,"h":100.8029,"l":99.82,"n":102,"o":100.26,"t":"2026-02-20T05:00:00Z","v":3505,"vw":100.442818},{"c":99.5086,"h":100.28,"l":98.32,"n":70,"o":99.68,"t":"2026-02-23T05:00:00Z","v":2155,"vw":99.461537},{"c":100.83,"h":101.33,"l":100.5401,"n":220,"o":100.94,"t":"2026-02-24T05:00:00Z","v":5767,"vw":100.9106},{"c":99.6819,"h":99.69,"l":98.827,"n":93,"o":99.5,"t":"2026-02-25T05:00:00Z","v":4679,"vw":99.518185},{"c":99.1202,"h":99.3201,"l":99.1202,"n":35,"o":99.31,"t":"2026-02-26T05:00:00Z","v":1313,"vw":99.277643},{"c":99.2575,"h":99.2575,"l":97.04,"n":53,"o":98.2099,"t":"2026-02-27T05:00:00Z","v":2351,"vw":98.263742},{"c":99.2502,"h":99.334,"l":96.64,"n":79,"o":97.93,"t":"2026-03-02T05:00:00Z","v":1410,"vw":98.071803},{"c":97.3873,"h":97.5102,"l":94.34,"n":67,"o":95.61,"t":"2026-03-03T05:00:00Z","v":2122,"vw":95.389632},{"c":97.77,"h":97.77,"l":96.58,"n":42,"o":96.58,"t":"2026-03-04T05:00:00Z","v":1348,"vw":96.741081},{"c":95.97,"h":97.9401,"l":95.56,"n":51,"o":97.1,"t":"2026-03-05T05:00:00Z","v":4263,"vw":96.240917},{"c":92.8965,"h":93.025,"l":92.52,"n":69,"o":92.52,"t":"2026-03-06T05:00:00Z","v":1480,"vw":92.660012},{"c":94.0819,"h":94.0819,"l":90.38,"n":55,"o":90.38,"t":"2026-03-09T04:00:00Z","v":1389,"vw":90.493776},{"c":94.1065,"h":95.51,"l":94.1065,"n":68,"o":94.9001,"t":"2026-03-10T04:00:00Z","v":4299,"vw":95.055869},{"c":94.3284,"h":94.3284,"l":93.58,"n":39,"o":93.66,"t":"2026-03-11T04:00:00Z","v":574,"vw":93.634522},{"c":93.2926,"h":93.83,"l":93.2926,"n":40,"o":93.4,"t":"2026-03-12T04:00:00Z","v":982,"vw":93.572711},{"c":92.8534,"h":93.16,"l":92.8534,"n":27,"o":93.16,"t":"2026-03-13T04:00:00Z","v":186,"vw":93.16},{"c":93.1484,"h":94.075,"l":93.1484,"n":40,"o":94.075,"t":"2026-03-16T04:00:00Z","v":3577,"vw":93.940037},{"c":94.9422,"h":95.09,"l":93.785,"n":39,"o":93.785,"t":"2026-03-17T04:00:00Z","v":1507,"vw":94.945482},{"c":93.3213,"h":94.66,"l":93.3213,"n":24,"o":94.4,"t":"2026-03-18T04:00:00Z","v":516,"vw":94.486667},{"c":92.5059,"h":92.55,"l":90.76,"n":53,"o":91.57,"t":"2026-03-19T04:00:00Z","v":2973,"vw":91.822382},{"c":88.9782,"h":90.8,"l":88.9782,"n":62,"o":90.8,"t":"2026-03-20T04:00:00Z","v":1016,"vw":90.225232},{"c":91.384,"h":92.72,"l":90.86,"n":50,"o":90.86,"t":"2026-03-23T04:00:00Z","v":4757,"vw":91.771749},{"c":94.8807,"h":95.18,"l":93.29,"n":72,"o":93.29,"t":"2026-03-24T04:00:00Z","v":5984,"vw":94.6807},{"c":97.2382,"h":97.2382,"l":96.01,"n":54,"o":96.01,"t":"2026-03-25T04:00:00Z","v":1232,"vw":96.214593},{"c":96.3063,"h":97.075,"l":96.285,"n":41,"o":96.5,"t":"2026-03-26T04:00:00Z","v":835,"vw":96.722287},{"c":96.5592,"h":96.5592,"l":96.505,"n":46,"o":96.505,"t":"2026-03-27T04:00:00Z","v":782,"vw":96.505},{"c":96.6476,"h":98.71,"l":96.53,"n":96,"o":97.685,"t":"2026-03-30T04:00:00Z","v":6711,"vw":97.629443},{"c":99.0469,"h":100,"l":98.27,"n":68,"o":98.41,"t":"2026-03-31T04:00:00Z","v":5561,"vw":98.79614},{"c":99.8503,"h":100.46,"l":99.705,"n":187,"o":100.22,"t":"2026-04-01T04:00:00Z","v":11074,"vw":100.178464},{"c":99.4341,"h":99.4341,"l":98.5575,"n":49,"o":98.58,"t":"2026-04-02T04:00:00Z","v":2745,"vw":98.924955},{"c":98.6671,"h":99.29,"l":98.16,"n":64,"o":99.29,"t":"2026-04-06T04:00:00Z","v":5864,"vw":98.329881},{"c":99.2381,"h":99.35,"l":98.96,"n":59,"o":98.96,"t":"2026-04-07T04:00:00Z","v":1160,"vw":99.230903},{"c":101.3564,"h":101.48,"l":99.8901,"n":79,"o":101.48,"t":"2026-04-08T04:00:00Z","v":3057,"vw":100.921599},{"c":101.0329,"h":101.39,"l":100.59,"n":47,"o":100.59,"t":"2026-04-09T04:00:00Z","v":1537,"vw":101.212944},{"c":102.18,"h":102.535,"l":102.18,"n":71,"o":102.41,"t":"2026-04-10T04:00:00Z","v":2394,"vw":102.324528},{"c":103.562,"h":103.562,"l":102.36,"n":87,"o":102.36,"t":"2026-04-13T04:00:00Z","v":2900,"vw":102.986185},{"c":102.25,"h":104.83,"l":102.08,"n":86,"o":104.83,"t":"2026-04-14T04:00:00Z","v":2532,"vw":102.471602},{"c":101.11,"h":102.11,"l":100.57,"n":62,"o":102.11,"t":"2026-04-15T04:00:00Z","v":3652,"vw":100.907629},{"c":102.299,"h":102.62,"l":101.76,"n":75,"o":101.76,"t":"2026-04-16T04:00:00Z","v":1602,"vw":102.306382},{"c":103.4587,"h":104.05,"l":102.57,"n":42,"o":102.57,"t":"2026-04-17T04:00:00Z","v":954,"vw":103.801281},{"c":104.0339,"h":104.0339,"l":103.97,"n":55,"o":103.97,"t":"2026-04-20T04:00:00Z","v":744,"vw":103.97},{"c":103.6757,"h":104.61,"l":103.6757,"n":41,"o":104.61,"t":"2026-04-21T04:00:00Z","v":771,"vw":104.403285},{"c":103.5115,"h":103.84,"l":103.5115,"n":34,"o":103.84,"t":"2026-04-22T04:00:00Z","v":742,"vw":103.723333},{"c":103.6681,"h":103.6681,"l":102.86,"n":33,"o":102.8601,"t":"2026-04-23T04:00:00Z","v":461,"vw":102.86005},{"c":106.72,"h":106.72,"l":105.88,"n":72,"o":105.88,"t":"2026-04-24T04:00:00Z","v":1725,"vw":106.252806},{"c":107.1097,"h":107.62,"l":106.62,"n":57,"o":106.62,"t":"2026-04-27T04:00:00Z","v":1881,"vw":106.891494},{"c":105.5156,"h":105.86,"l":105.5156,"n":63,"o":105.79,"t":"2026-04-28T04:00:00Z","v":1195,"vw":105.804933},{"c":105.0358,"h":105.0358,"l":105.0358,"n":32,"o":105.0358,"t":"2026-04-29T04:00:00Z","v":331,"vw":105.0358},{"c":106.2565,"h":106.2565,"l":105.1091,"n":36,"o":105.1091,"t":"2026-04-30T04:00:00Z","v":662,"vw":105.572983},{"c":107.5517,"h":107.5517,"l":106.36,"n":53,"o":106.36,"t":"2026-05-01T04:00:00Z","v":968,"vw":107.112062},{"c":106.561,"h":107.8499,"l":105.5301,"n":96,"o":107.6,"t":"2026-05-04T04:00:00Z","v":3825,"vw":107.170082},{"c":108.87,"h":110.02,"l":107.38,"n":80,"o":107.38,"t":"2026-05-05T04:00:00Z","v":4295,"vw":109.406024},{"c":107.5793,"h":108.77,"l":107.27,"n":71,"o":108.77,"t":"2026-05-06T04:00:00Z","v":3507,"vw":108.007402},{"c":104.42,"h":106.2373,"l":104.42,"n":114,"o":106.2373,"t":"2026-05-07T04:00:00Z","v":8758,"vw":105.883862},{"c":105.4413,"h":105.61,"l":104.85,"n":57,"o":105.17,"t":"2026-05-08T04:00:00Z","v":2287,"vw":105.252798},{"c":106.7372,"h":107.15,"l":106.73,"n":59,"o":107.15,"t":"2026-05-11T04:00:00Z","v":1250,"vw":106.879398},{"c":105.9739,"h":105.9739,"l":104.62,"n":53,"o":104.845,"t":"2026-05-12T04:00:00Z","v":707,"vw":104.88933},{"c":105.9818,"h":106.31,"l":105.9818,"n":44,"o":106.25,"t":"2026-05-13T04:00:00Z","v":646,"vw":106.292493},{"c":104.6,"h":105.79,"l":104.6,"n":133,"o":105.63,"t":"2026-05-14T04:00:00Z","v":35954,"vw":104.929674},{"c":102.0728,"h":103.94,"l":102.0728,"n":57,"o":103.94,"t":"2026-05-15T04:00:00Z","v":1209,"vw":102.725728},{"c":100.5575,"h":101.535,"l":100.5575,"n":58,"o":101.53,"t":"2026-05-18T04:00:00Z","v":1256,"vw":101.195533},{"c":98.6239,"h":100.17,"l":97.79,"n":68,"o":100.17,"t":"2026-05-19T04:00:00Z","v":1601,"vw":98.451893},{"c":100.731,"h":100.731,"l":99.97,"n":41,"o":99.97,"t":"2026-05-20T04:00:00Z","v":814,"vw":100.003373},{"c":100.8625,"h":100.8625,"l":100.04,"n":32,"o":100.04,"t":"2026-05-21T04:00:00Z","v":1186,"vw":100.240276},{"c":102.1038,"h":102.1038,"l":101.305,"n":49,"o":101.305,"t":"2026-05-22T04:00:00Z","v":1573,"vw":101.60804},{"c":105.296,"h":105.5,"l":103.07,"n":60,"o":103.07,"t":"2026-05-26T04:00:00Z","v":2387,"vw":104.405298},{"c":106.3292,"h":106.3292,"l":105.84,"n":36,"o":106,"t":"2026-05-27T04:00:00Z","v":573,"vw":105.906116},{"c":106.9493,"h":107.48,"l":105.94,"n":40,"o":106.52,"t":"2026-05-28T04:00:00Z","v":2021,"vw":106.619038},{"c":105.1893,"h":106.74,"l":105.1893,"n":39,"o":106.74,"t":"2026-05-29T04:00:00Z","v":685,"vw":106.292239},{"c":105.6208,"h":105.6208,"l":104.9,"n":41,"o":105,"t":"2026-06-01T04:00:00Z","v":1406,"vw":104.962137},{"c":107.53,"h":107.95,"l":107.27,"n":56,"o":107.3372,"t":"2026-06-02T04:00:00Z","v":2326,"vw":107.355484},{"c":105.8976,"h":106.15,"l":105.8806,"n":55,"o":106.15,"t":"2026-06-03T04:00:00Z","v":793,"vw":105.957134},{"c":104.9287,"h":105.9,"l":104.9287,"n":197,"o":105.9,"t":"2026-06-04T04:00:00Z","v":3859,"vw":105.300069},{"c":101.8379,"h":104.08,"l":101.8379,"n":70,"o":104.08,"t":"2026-06-05T04:00:00Z","v":1456,"vw":103.6741},{"c":102.02,"h":102.24,"l":102.02,"n":55,"o":102.24,"t":"2026-06-08T04:00:00Z","v":984,"vw":102.115833},{"c":103.6049,"h":103.6049,"l":101,"n":35,"o":102.02,"t":"2026-06-09T04:00:00Z","v":1223,"vw":102.492373},{"c":101.8948,"h":102,"l":101.8948,"n":18,"o":102,"t":"2026-06-10T04:00:00Z","v":321,"vw":102},{"c":105.9785,"h":105.9785,"l":103.93,"n":34,"o":103.93,"t":"2026-06-11T04:00:00Z","v":1228,"vw":105.369422},{"c":107.8424,"h":108.27,"l":107.72,"n":42,"o":107.72,"t":"2026-06-12T04:00:00Z","v":1386,"vw":107.91631},{"c":107.4012,"h":109.87,"l":107.4012,"n":43,"o":109.48,"t":"2026-06-15T04:00:00Z","v":1376,"vw":109.551049},{"c":105.6801,"h":107.6,"l":105.6801,"n":54,"o":107.6,"t":"2026-06-16T04:00:00Z","v":990,"vw":106.291421},{"c":106.0687,"h":106.39,"l":106.0687,"n":37,"o":106.39,"t":"2026-06-17T04:00:00Z","v":817,"vw":106.2125},{"c":106.4966,"h":106.69,"l":106.28,"n":42,"o":106.28,"t":"2026-06-18T04:00:00Z","v":2909,"vw":106.409732},{"c":106.4247,"h":106.4247,"l":106.0699,"n":43,"o":106.23,"t":"2026-06-22T04:00:00Z","v":1328,"vw":106.187278},{"c":103.5593,"h":105.55,"l":103.5593,"n":56,"o":104.37,"t":"2026-06-23T04:00:00Z","v":6954,"vw":104.852672},{"c":104.6701,"h":105.335,"l":103.56,"n":35,"o":103.56,"t":"2026-06-24T04:00:00Z","v":952,"vw":104.431048},{"c":105.6335,"h":105.6335,"l":105.59,"n":54,"o":105.59,"t":"2026-06-25T04:00:00Z","v":540,"vw":105.59},{"c":105.3791,"h":105.3791,"l":103.95,"n":47,"o":103.95,"t":"2026-06-26T04:00:00Z","v":2361,"vw":104.150229},{"c":102.6148,"h":103.13,"l":101.98,"n":64,"o":102.78,"t":"2026-06-29T04:00:00Z","v":1740,"vw":102.59036},{"c":103.7952,"h":103.7952,"l":102.85,"n":43,"o":102.85,"t":"2026-06-30T04:00:00Z","v":1065,"vw":102.85},{"c":101.4017,"h":102.835,"l":101.35,"n":41,"o":102.835,"t":"2026-07-01T04:00:00Z","v":1604,"vw":102.085599},{"c":101.1888,"h":101.31,"l":100.38,"n":108,"o":101.31,"t":"2026-07-02T04:00:00Z","v":9912,"vw":100.992538},{"c":100.9911,"h":101.63,"l":100.9911,"n":41,"o":101.63,"t":"2026-07-06T04:00:00Z","v":583,"vw":101.63},{"c":99.1047,"h":99.1047,"l":98.8,"n":54,"o":98.8,"t":"2026-07-07T04:00:00Z","v":1197,"vw":98.811029},{"c":97.3521,"h":97.3521,"l":96.68,"n":54,"o":97.27,"t":"2026-07-08T04:00:00Z","v":953,"vw":97.177557},{"c":97.4537,"h":97.4537,"l":97.4537,"n":35,"o":97.4537,"t":"2026-07-09T04:00:00Z","v":202,"vw":97.4537},{"c":97.475,"h":97.475,"l":97.475,"n":24,"o":97.475,"t":"2026-07-10T04:00:00Z","v":173,"vw":97.475},{"c":97.3344,"h":98.25,"l":96.759,"n":223,"o":98.13,"t":"2026-07-13T04:00:00Z","v":14189,"vw":97.346021},{"c":98.0766,"h":98.0766,"l":98.0199,"n":38,"o":98.02,"t":"2026-07-14T04:00:00Z","v":465,"vw":98.01995},{"c":98.1515,"h":98.1515,"l":97.38,"n":49,"o":97.97,"t":"2026-07-15T04:00:00Z","v":2119,"vw":97.955831},{"c":97.6374,"h":98.885,"l":97.38,"n":95,"o":97.62,"t":"2026-07-16T04:00:00Z","v":3835,"vw":97.768391},{"c":96.7287,"h":97.51,"l":96.36,"n":92,"o":97.51,"t":"2026-07-17T04:00:00Z","v":3088,"vw":97.213849},{"c":95.7964,"h":97.17,"l":95.66,"n":53,"o":97.17,"t":"2026-07-20T04:00:00Z","v":2231,"vw":96.108641},{"c":97.6191,"h":97.83,"l":97.6191,"n":27,"o":97.83,"t":"2026-07-21T04:00:00Z","v":309,"vw":97.783307},{"c":98.6325,"h":98.6325,"l":98.6,"n":39,"o":98.62,"t":"2026-07-22T04:00:00Z","v":628,"vw":98.610133},{"c":98.0783,"h":98.39,"l":98.03,"n":29,"o":98.03,"t":"2026-07-23T04:00:00Z","v":518,"vw":98.17},{"c":97.8863,"h":98.6,"l":97.55,"n":69,"o":98.6,"t":"2026-07-24T04:00:00Z","v":2611,"vw":98.254215},{"c":97.7529,"h":97.7529,"l":96.78,"n":28,"o":96.78,"t":"2026-07-27T04:00:00Z","v":282,"vw":96.78},{"c":96.8897,"h":98.61,"l":96.78,"n":27,"o":98.61,"t":"2026-07-28T04:00:00Z","v":609,"vw":97.302857},{"c":94.0297,"h":95.83,"l":94.0297,"n":64,"o":95.83,"t":"2026-07-29T04:00:00Z","v":1135,"vw":95.024266},{"c":95.8357,"h":95.8357,"l":95.8357,"n":41,"o":95.8357,"t":"2026-07-30T04:00:00Z","v":803,"vw":95.8357},{"c":96.2106,"h":96.33,"l":94.59,"n":66,"o":96.16,"t":"2026-07-31T04:00:00Z","v":8681,"vw":95.824692},{"c":97.9595,"h":97.96,"l":96.37,"n":70,"o":96.37,"t":"2026-08-03T04:00:00Z","v":2273,"vw":97.466766},{"c":100.5921,"h":100.62,"l":99.25,"n":168,"o":99.3,"t":"2026-08-04T04:00:00Z","v":2583,"vw":99.986214},{"c":101.8545,"h":101.8545,"l":101.19,"n":51,"o":101.57,"t":"2026-08-05T04:00:00Z","v":1153,"vw":101.491555},{"c":101.2142,"h":102.67,"l":101.125,"n":47,"o":102.33,"t":"2026-08-06T04:00:00Z","v":883,"vw":102.191117},{"c":102.791,"h":103.405,"l":102.791,"n":32,"o":103.405,"t":"2026-08-07T04:00:00Z","v":317,"vw":103.405},{"c":102.2613,"h":102.79,"l":102.2613,"n":32,"o":102.79,"t":"2026-08-10T04:00:00Z","v":382,"vw":102.79},{"c":103.2302,"h":103.86,"l":103.2302,"n":44,"o":103.78,"t":"2026-08-11T04:00:00Z","v":884,"vw":103.819084},{"c":102.1095,"h":102.1095,"l":102.1095,"n":31,"o":102.1095,"t":"2026-08-12T04:00:00Z","v":322,"vw":102.1095},{"c":101.9658,"h":101.9658,"l":101.9658,"n":31,"o":101.9658,"t":"2026-08-13T04:00:00Z","v":124,"vw":101.9658},{"c":103.46,"h":103.46,"l":103.2,"n":82,"o":103.23,"t":"2026-08-14T04:00:00Z","v":13020,"vw":103.415422},{"c":103.3953,"h":103.3953,"l":103.3953,"n":41,"o":103.3953,"t":"2026-08-17T04:00:00Z","v":248,"vw":103.3953},{"c":100.2452,"h":101.37,"l":100.2452,"n":56,"o":101.15,"t":"2026-08-18T04:00:00Z","v":1758,"vw":101.061179},{"c":100.947,"h":100.947,"l":100.947,"n":57,"o":100.947,"t":"2026-08-19T04:00:00Z","v":367,"vw":100.947},{"c":99.5323,"h":100.01,"l":99.23,"n":48,"o":99.675,"t":"2026-08-20T04:00:00Z","v":1441,"vw":99.677584},{"c":100.4593,"h":100.675,"l":100.4593,"n":36,"o":100.675,"t":"2026-08-21T04:00:00Z","v":393,"vw":100.675},{"c":99.5824,"h":100.91,"l":99.55,"n":54,"o":100.87,"t":"2026-08-24T04:00:00Z","v":2113,"vw":100.612912},{"c":99.8183,"h":99.8183,"l":98.75,"n":55,"o":99.07,"t":"2026-08-25T04:00:00Z","v":1050,"vw":99.002665},{"c":100.375,"h":100.375,"l":99.77,"n":111,"o":99.77,"t":"2026-08-26T04:00:00Z","v":567,"vw":99.77},{"c":100.8606,"h":100.8606,"l":100.42,"n":81,"o":100.42,"t":"2026-08-27T04:00:00Z","v":694,"vw":100.536667},{"c":100.4462,"h":100.99,"l":100.32,"n":120,"o":100.99,"t":"2026-08-28T04:00:00Z","v":644,"vw":100.766667},{"c":100.3602,"h":100.43,"l":100.3602,"n":99,"o":100.43,"t":"2026-08-31T04:00:00Z","v":360,"vw":100.43},{"c":98.8603,"h":99.52,"l":98.68,"n":69,"o":99.52,"t":"2026-09-01T04:00:00Z","v":1076,"vw":99.000995},{"c":100.8663,"h":100.8663,"l":100.8663,"n":74,"o":100.8663,"t":"2026-09-02T04:00:00Z","v":95,"vw":100.8663},{"c":99.7799,"h":100.84,"l":99.7799,"n":103,"o":100.84,"t":"2026-09-03T04:00:00Z","v":1610,"vw":100.068363},{"c":100.5759,"h":100.705,"l":100.53,"n":42,"o":100.705,"t":"2026-09-04T04:00:00Z","v":408,"vw":100.637692},{"c":100.339,"h":100.785,"l":100.339,"n":51,"o":100.51,"t":"2026-09-08T04:00:00Z","v":1638,"vw":100.628578},{"c":99.0035,"h":99.36,"l":98.99,"n":62,"o":99.36,"t":"2026-09-09T04:00:00Z","v":578,"vw":99.175},{"c":97.4819,"h":98.22,"l":97.405,"n":55,"o":98.22,"t":"2026-09-10T04:00:00Z","v":925,"vw":97.818081},{"c":97.112,"h":97.3,"l":97.112,"n":47,"o":97.3,"t":"2026-09-11T04:00:00Z","v":375,"vw":97.3},{"c":94.4239,"h":94.5,"l":94.4239,"n":43,"o":94.5,"t":"2026-09-14T04:00:00Z","v":490,"vw":94.5},{"c":94.1517,"h":94.55,"l":94.04,"n":33,"o":94.55,"t":"2026-09-15T04:00:00Z","v":382,"vw":94.247317},{"c":94.7326,"h":95.74,"l":94.13,"n":33,"o":95.74,"t":"2026-09-16T04:00:00Z","v":965,"vw":95.342829},{"c":95.176,"h":95.176,"l":95.176,"n":21,"o":95.176,"t":"2026-09-17T04:00:00Z","v":31,"vw":95.176},{"c":93.8389,"h":94.075,"l":93.67,"n":25,"o":94.075,"t":"2026-09-18T04:00:00Z","v":543,"vw":93.94},{"c":94.049,"h":94.365,"l":93.85,"n":48,"o":93.91,"t":"2026-09-21T04:00:00Z","v":1073,"vw":94.076933},{"c":96.5723,"h":96.5723,"l":94.36,"n":25,"o":94.36,"t":"2026-09-22T04:00:00Z","v":949,"vw":95.370081},{"c":96.0654,"h":96.34,"l":95.99,"n":29,"o":95.99,"t":"2026-09-23T04:00:00Z","v":376,"vw":96.184237},{"c":94.936,"h":94.936,"l":94.41,"n":30,"o":94.41,"t":"2026-09-24T04:00:00Z","v":582,"vw":94.41},{"c":96.1714,"h":96.1714,"l":95.22,"n":25,"o":95.22,"t":"2026-09-25T04:00:00Z","v":360,"vw":95.22},{"c":95.4545,"h":95.49,"l":95.4545,"n":33,"o":95.49,"t":"2026-09-28T04:00:00Z","v":323,"vw":95.49},{"c":94.5223,"h":94.5223,"l":93.9601,"n":30,"o":93.9601,"t":"2026-09-29T04:00:00Z","v":358,"vw":93.9601},{"c":94.1647,"h":94.1647,"l":94.11,"n":48,"o":94.11,"t":"2026-09-30T04:00:00Z","v":831,"vw":94.11},{"c":94.2568,"h":94.26,"l":92.48,"n":40,"o":93.84,"t":"2026-10-01T04:00:00Z","v":1158,"vw":93.729944},{"c":96.0555,"h":96.0555,"l":96.0555,"n":31,"o":96.0555,"t":"2026-10-02T04:00:00Z","v":183,"vw":96.0555},{"c":97.1844,"h":97.1844,"l":97.1844,"n":28,"o":97.1844,"t":"2026-10-05T04:00:00Z","v":210,"vw":97.1844},{"c":97.0096,"h":97.16,"l":97.0001,"n":33,"o":97.0001,"t":"2026-10-06T04:00:00Z","v":1533,"vw":97.145323},{"c":95.1486,"h":95.1486,"l":95.1486,"n":21,"o":95.1486,"t":"2026-10-07T04:00:00Z","v":83,"vw":95.1486},{"c":94.9949,"h":95.03,"l":94.9949,"n":18,"o":95.03,"t":"2026-10-08T04:00:00Z","v":168,"vw":95.03},{"c":94.6218,"h":95,"l":94.6218,"n":17,"o":95,"t":"2026-10-09T04:00:00Z","v":178,"vw":95},{"c":94.1693,"h":94.58,"l":94.1693,"n":25,"o":94.58,"t":"2026-10-12T04:00:00Z","v":935,"vw":94.473084},{"c":95.1398,"h":95.1398,"l":94.09,"n":27,"o":94.25,"t":"2026-10-13T04:00:00Z","v":3909,"vw":94.12649},{"c":93.6566,"h":93.6566,"l":93.625,"n":14,"o":93.625,"t":"2026-10-14T04:00:00Z","v":139,"vw":93.625},{"c":93.7496,"h":93.7496,"l":93.7201,"n":13,"o":93.7201,"t":"2026-10-15T04:00:00Z","v":260,"vw":93.7201},{"c":93.2071,"h":94.06,"l":93.0999,"n":17,"o":94.06,"t":"2026-10-16T04:00:00Z","v":696,"vw":93.389122},{"c":92.9388,"h":93.11,"l":92.9388,"n":25,"o":93.07,"t":"2026-10-19T04:00:00Z","v":475,"vw":93.084599},{"c":93.1428,"h":93.1428,"l":92.9,"n":16,"o":92.9,"t":"2026-10-20T04:00:00Z","v":611,"vw":92.9},{"c":93.2935,"h":93.2935,"l":93.2935,"n":17,"o":93.2935,"t":"2026-10-21T04:00:00Z","v":39,"vw":93.2935},{"c":91.3211,"h":91.3211,"l":90.73,"n":19,"o":90.73,"t":"2026-10-22T04:00:00Z","v":322,"vw":90.735},{"c":90.54,"h":90.54,"l":90.54,"n":3,"o":90.54,"t":"2026-10-23T04:00:00Z","v":103,"vw":90.54}],"volatilityBars":[{"c":95.02,"h":95.02,"l":94.36,"n":6,"o":94.36,"t":"2026-09-22T13:30:00Z","v":388,"vw":94.58},{"c":95.91,"h":95.91,"l":95.91,"n":1,"o":95.91,"t":"2026-09-22T15:30:00Z","v":439,"vw":95.91},{"c":95.99,"h":95.99,"l":95.99,"n":4,"o":95.99,"t":"2026-09-23T13:30:00Z","v":103,"vw":95.99},{"c":96.34,"h":96.34,"l":96.19,"n":2,"o":96.19,"t":"2026-09-23T16:00:00Z","v":221,"vw":96.272127},{"c":94.41,"h":94.41,"l":94.41,"n":1,"o":94.41,"t":"2026-09-24T15:15:00Z","v":494,"vw":94.41},{"c":95.22,"h":95.22,"l":95.22,"n":3,"o":95.22,"t":"2026-09-25T13:30:00Z","v":201,"vw":95.22},{"c":95.49,"h":95.49,"l":95.49,"n":3,"o":95.49,"t":"2026-09-28T19:00:00Z","v":148,"vw":95.49},{"c":93.9601,"h":93.9601,"l":93.9601,"n":5,"o":93.9601,"t":"2026-09-29T16:00:00Z","v":240,"vw":93.9601},{"c":94.11,"h":94.11,"l":94.11,"n":3,"o":94.11,"t":"2026-09-30T19:45:00Z","v":285,"vw":94.11},{"c":93.65,"h":93.84,"l":93.65,"n":6,"o":93.84,"t":"2026-10-01T13:30:00Z","v":588,"vw":93.788015},{"c":92.48,"h":92.48,"l":92.48,"n":1,"o":92.48,"t":"2026-10-01T15:00:00Z","v":100,"vw":92.48},{"c":94.26,"h":94.26,"l":94.21,"n":2,"o":94.21,"t":"2026-10-01T19:45:00Z","v":200,"vw":94.235},{"c":97.0001,"h":97.0001,"l":97.0001,"n":1,"o":97.0001,"t":"2026-10-06T15:15:00Z","v":100,"vw":97.0001},{"c":97.16,"h":97.16,"l":97.16,"n":8,"o":97.16,"t":"2026-10-06T17:30:00Z","v":1006,"vw":97.16},{"c":97.155,"h":97.155,"l":97.155,"n":1,"o":97.155,"t":"2026-10-06T17:45:00Z","v":169,"vw":97.155},{"c":95.03,"h":95.03,"l":95.03,"n":1,"o":95.03,"t":"2026-10-08T16:15:00Z","v":100,"vw":95.03},{"c":95,"h":95,"l":95,"n":2,"o":95,"t":"2026-10-09T18:00:00Z","v":150,"vw":95},{"c":94.43,"h":94.78,"l":94.43,"n":6,"o":94.78,"t":"2026-10-12T13:30:00Z","v":833,"vw":94.597341},{"c":94.25,"h":94.25,"l":94.25,"n":1,"o":94.25,"t":"2026-10-13T13:30:00Z","v":850,"vw":94.25},{"c":94.09,"h":94.09,"l":94.09,"n":1,"o":94.09,"t":"2026-10-13T16:30:00Z","v":2877,"vw":94.09},{"c":93.625,"h":93.625,"l":93.625,"n":1,"o":93.625,"t":"2026-10-14T19:15:00Z","v":111,"vw":93.625},{"c":93.7201,"h":93.7201,"l":93.7201,"n":2,"o":93.7201,"t":"2026-10-15T15:30:00Z","v":240,"vw":93.7201},{"c":94.06,"h":94.06,"l":94.06,"n":1,"o":94.06,"t":"2026-10-16T16:00:00Z","v":200,"vw":94.06},{"c":93.0999,"h":93.1,"l":93.0999,"n":5,"o":93.1,"t":"2026-10-16T19:45:00Z","v":465,"vw":93.09995},{"c":93.07,"h":93.07,"l":93.07,"n":1,"o":93.07,"t":"2026-10-19T13:45:00Z","v":174,"vw":93.07},{"c":93.11,"h":93.11,"l":93.11,"n":4,"o":93.11,"t":"2026-10-19T14:00:00Z","v":176,"vw":93.11},{"c":92.9,"h":92.9,"l":92.9,"n":2,"o":92.9,"t":"2026-10-20T17:15:00Z","v":444,"vw":92.9},{"c":90.74,"h":90.74,"l":90.73,"n":6,"o":90.73,"t":"2026-10-22T14:45:00Z","v":276,"vw":90.735},{"c":90.54,"h":90.54,"l":90.54,"n":3,"o":90.54,"t":"2026-10-23T13:30:00Z","v":103,"vw":90.54}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.3446369817662882,"strike":98.05363018233712,"iv":0.37644029260616924,"gamma":0.033479157033647136,"theta":-0.055887641029520235,"vega":0.08012046009052479,"rho":0.015819399690109554,"breakevenPct":9.783816174180908},{"delta":0.3,"premium":1.5915619793256002,"strike":96.05625347116266,"iv":0.3485991542081329,"gamma":0.03955360803154713,"theta":-0.05711583139157722,"vega":0.08765714540717809,"rho":0.019014237658245066,"breakevenPct":7.850469903344659},{"delta":0.35,"premium":1.84873445168247,"strike":94.50632774158765,"iv":0.32703200935081755,"gamma":0.04489515827035407,"theta":-0.057539519898335195,"vega":0.09328571426246324,"rho":0.022216712847711026,"breakevenPct":6.422644348652656},{"delta":0.4,"premium":2.138877745910089,"strike":93.24448901635964,"iv":0.31258770063389113,"gamma":0.04898205393532363,"theta":-0.057913970863877874,"vega":0.09731243219269056,"rho":0.025420657998345034,"breakevenPct":5.349422092190998},{"delta":0.45,"premium":2.582646803705414,"strike":92.19442778167281,"iv":0.318930912924314,"gamma":0.049387034596235786,"theta":-0.06065324195282091,"vega":0.09921565257959897,"rho":0.028709645936703974,"breakevenPct":4.679781958668233},{"delta":0.5,"premium":2.909388185654008,"strike":91.14767932489451,"iv":0.30644008438818565,"gamma":0.05185696202531646,"theta":-0.059254430379746835,"vega":0.09992616033755275,"rho":0.031945880042086136,"breakevenPct":3.8845455163999545},{"delta":0.55,"premium":3.296117424242425,"strike":90.18560606060606,"iv":0.2978734848484848,"gamma":0.05295151515151515,"theta":-0.05775984848484848,"vega":0.09910416666666667,"rho":0.03512576221380463,"breakevenPct":3.2490871270692265},{"delta":0.6,"premium":3.8415377176015464,"strike":89.22243713733076,"iv":0.3003100580270793,"gamma":0.05123384912959381,"theta":-0.05734448742746615,"vega":0.09672282398452611,"rho":0.03823340412406069,"breakevenPct":2.7876903633005203},{"delta":0.65,"premium":4.946868475991649,"strike":87.97912317327766,"iv":0.3396772442588727,"gamma":0.043469102296450936,"theta":-0.06218455114822547,"vega":0.09284112734864301,"rho":0.041020125811707754,"breakevenPct":2.6352900919696345},{"delta":0.7,"premium":4.868580375782881,"strike":87.4572025052192,"iv":0.291608350730689,"gamma":0.04769665970772442,"theta":-0.05179832985386223,"vega":0.08636931106471817,"rho":0.04450367446551557,"breakevenPct":1.9723689871902823},{"delta":0.75,"premium":4.965088757396449,"strike":86.81656804733728,"iv":0.25337041420118345,"gamma":0.05002426035502959,"theta":-0.04277337278106509,"vega":0.07959940828402366,"rho":0.04788770609557514,"breakevenPct":1.3713903299466752}],"put":[{"delta":0.3,"premium":1.916547379088663,"strike":86.44364919392441,"iv":0.3777228254239325,"gamma":0.03652335094089583,"theta":-0.05481058543899037,"vega":0.0875910702849291,"rho":-0.02343198065226183,"breakevenPct":6.641151077053508},{"delta":0.35,"premium":2.1462595625756506,"strike":87.97506375050433,"iv":0.3425783613619031,"gamma":0.04288165423266499,"theta":-0.05232811075357368,"vega":0.0933884395906563,"rho":-0.027273701701363888,"breakevenPct":5.203441365221254},{"delta":0.4,"premium":2.4809677419354843,"strike":89.10322580645162,"iv":0.3291896774193548,"gamma":0.04676129032258065,"theta":-0.0527141935483871,"vega":0.09684774193548387,"rho":-0.031012993202195346,"breakevenPct":4.327084090439451},{"delta":0.45,"premium":2.7895238095238097,"strike":90.15809523809524,"iv":0.311247619047619,"gamma":0.050674666666666666,"theta":-0.05040438095238095,"vega":0.09915809523809524,"rho":-0.034829897185356555,"breakevenPct":3.502792767206292},{"delta":0.5,"premium":3.03965811965812,"strike":91.0991452991453,"iv":0.2886929914529915,"gamma":0.05505777777777778,"theta":-0.04632324786324786,"vega":0.09992068376068376,"rho":-0.03860546895001852,"breakevenPct":2.7396872327289894},{"delta":0.55,"premium":3.381538461538462,"strike":91.95384615384616,"iv":0.27570153846153844,"gamma":0.057280000000000005,"theta":-0.04307538461538461,"vega":0.09923692307692307,"rho":-0.0424114333190643,"breakevenPct":2.1732850758695808},{"delta":0.6,"premium":3.876313485113835,"strike":92.82837127845885,"iv":0.2721007005253941,"gamma":0.05657162872154115,"theta":-0.04074623467600701,"vega":0.09671488616462347,"rho":-0.046285291514074046,"breakevenPct":1.7538570870940953},{"delta":0.65,"premium":4.360250000000001,"strike":93.67,"iv":0.265068,"gamma":0.055596,"theta":-0.03708399999999999,"vega":0.092582,"rho":-0.050141199346114614,"breakevenPct":1.358791694278774},{"delta":0.7,"premium":4.661146161934806,"strike":94.31756046267087,"iv":0.2474509989484753,"gamma":0.05564458464773922,"theta":-0.031149421661409042,"vega":0.08644942166140905,"rho":-0.0538778143692518,"breakevenPct":0.9759064493747944},{"delta":0.75,"premium":4.845162986330179,"strike":94.84332281808622,"iv":0.22352881177707679,"gamma":0.056380651945320714,"theta":-0.023946477392218717,"vega":0.07924647739221873,"rho":-0.057539705985597864,"breakevenPct":0.5984539079345752},{"delta":0.8,"premium":6.341086587436333,"strike":96.48726655348048,"iv":0.249413921901528,"gamma":0.04446366723259762,"theta":-0.02275568760611205,"vega":0.06980916808149405,"rho":-0.06198780440920857,"breakevenPct":0.434968007461746},{"delta":0.85,"premium":7.026597938144328,"strike":97.40824742268042,"iv":0.23602350515463918,"gamma":0.039123917525773204,"theta":-0.01556061855670104,"vega":0.0581336082474227,"rho":-0.06593853411473583,"breakevenPct":0.17489564332220647},{"delta":0.9,"premium":8.141137123745821,"strike":98.7123745819398,"iv":0.22867257525083612,"gamma":0.030540802675585274,"theta":-0.008308026755852838,"vega":0.04387491638795986,"rho":-0.07016829551453356,"breakevenPct":0.05991549772342533}]},"raw":{"call":[{"delta":0.25,"premium":1.3446369817662882,"strike":98.05363018233712,"iv":0.37644029260616924,"gamma":0.033479157033647136,"theta":-0.055887641029520235,"vega":0.08012046009052479,"rho":0.015819399690109554,"breakevenPct":9.783816174180908},{"delta":0.3,"premium":1.5915619793256002,"strike":96.05625347116266,"iv":0.3485991542081329,"gamma":0.03955360803154713,"theta":-0.05711583139157722,"vega":0.08765714540717809,"rho":0.019014237658245066,"breakevenPct":7.850469903344659},{"delta":0.35,"premium":1.84873445168247,"strike":94.50632774158765,"iv":0.32703200935081755,"gamma":0.04489515827035407,"theta":-0.057539519898335195,"vega":0.09328571426246324,"rho":0.022216712847711026,"breakevenPct":6.422644348652656},{"delta":0.4,"premium":2.138877745910089,"strike":93.24448901635964,"iv":0.31258770063389113,"gamma":0.04898205393532363,"theta":-0.057913970863877874,"vega":0.09731243219269056,"rho":0.025420657998345034,"breakevenPct":5.349422092190998},{"delta":0.45,"premium":2.582646803705414,"strike":92.19442778167281,"iv":0.318930912924314,"gamma":0.049387034596235786,"theta":-0.06065324195282091,"vega":0.09921565257959897,"rho":0.028709645936703974,"breakevenPct":4.679781958668233},{"delta":0.5,"premium":2.909388185654008,"strike":91.14767932489451,"iv":0.30644008438818565,"gamma":0.05185696202531646,"theta":-0.059254430379746835,"vega":0.09992616033755275,"rho":0.031945880042086136,"breakevenPct":3.8845455163999545},{"delta":0.55,"premium":3.296117424242425,"strike":90.18560606060606,"iv":0.2978734848484848,"gamma":0.05295151515151515,"theta":-0.05775984848484848,"vega":0.09910416666666667,"rho":0.03512576221380463,"breakevenPct":3.2490871270692265},{"delta":0.6,"premium":3.8415377176015464,"strike":89.22243713733076,"iv":0.3003100580270793,"gamma":0.05123384912959381,"theta":-0.05734448742746615,"vega":0.09672282398452611,"rho":0.03823340412406069,"breakevenPct":2.7876903633005203},{"delta":0.65,"premium":4.946868475991649,"strike":87.97912317327766,"iv":0.3396772442588727,"gamma":0.043469102296450936,"theta":-0.06218455114822547,"vega":0.09284112734864301,"rho":0.041020125811707754,"breakevenPct":2.6352900919696345},{"delta":0.7,"premium":4.868580375782881,"strike":87.4572025052192,"iv":0.291608350730689,"gamma":0.04769665970772442,"theta":-0.05179832985386223,"vega":0.08636931106471817,"rho":0.04450367446551557,"breakevenPct":1.9723689871902823},{"delta":0.75,"premium":4.965088757396449,"strike":86.81656804733728,"iv":0.25337041420118345,"gamma":0.05002426035502959,"theta":-0.04277337278106509,"vega":0.07959940828402366,"rho":0.04788770609557514,"breakevenPct":1.3713903299466752}],"put":[{"delta":0.3,"premium":1.916547379088663,"strike":86.44364919392441,"iv":0.3777228254239325,"gamma":0.03652335094089583,"theta":-0.05481058543899037,"vega":0.0875910702849291,"rho":-0.02343198065226183,"breakevenPct":6.641151077053508},{"delta":0.35,"premium":2.1462595625756506,"strike":87.97506375050433,"iv":0.3425783613619031,"gamma":0.04288165423266499,"theta":-0.05232811075357368,"vega":0.0933884395906563,"rho":-0.027273701701363888,"breakevenPct":5.203441365221254},{"delta":0.4,"premium":2.4809677419354843,"strike":89.10322580645162,"iv":0.3291896774193548,"gamma":0.04676129032258065,"theta":-0.0527141935483871,"vega":0.09684774193548387,"rho":-0.031012993202195346,"breakevenPct":4.327084090439451},{"delta":0.45,"premium":2.7895238095238097,"strike":90.15809523809524,"iv":0.311247619047619,"gamma":0.050674666666666666,"theta":-0.05040438095238095,"vega":0.09915809523809524,"rho":-0.034829897185356555,"breakevenPct":3.502792767206292},{"delta":0.5,"premium":3.03965811965812,"strike":91.0991452991453,"iv":0.2886929914529915,"gamma":0.05505777777777778,"theta":-0.04632324786324786,"vega":0.09992068376068376,"rho":-0.03860546895001852,"breakevenPct":2.7396872327289894},{"delta":0.55,"premium":3.381538461538462,"strike":91.95384615384616,"iv":0.27570153846153844,"gamma":0.057280000000000005,"theta":-0.04307538461538461,"vega":0.09923692307692307,"rho":-0.0424114333190643,"breakevenPct":2.1732850758695808},{"delta":0.6,"premium":3.876313485113835,"strike":92.82837127845885,"iv":0.2721007005253941,"gamma":0.05657162872154115,"theta":-0.04074623467600701,"vega":0.09671488616462347,"rho":-0.046285291514074046,"breakevenPct":1.7538570870940953},{"delta":0.65,"premium":4.360250000000001,"strike":93.67,"iv":0.265068,"gamma":0.055596,"theta":-0.03708399999999999,"vega":0.092582,"rho":-0.050141199346114614,"breakevenPct":1.358791694278774},{"delta":0.7,"premium":4.661146161934806,"strike":94.31756046267087,"iv":0.2474509989484753,"gamma":0.05564458464773922,"theta":-0.031149421661409042,"vega":0.08644942166140905,"rho":-0.0538778143692518,"breakevenPct":0.9759064493747944},{"delta":0.75,"premium":4.845162986330179,"strike":94.84332281808622,"iv":0.22352881177707679,"gamma":0.056380651945320714,"theta":-0.023946477392218717,"vega":0.07924647739221873,"rho":-0.057539705985597864,"breakevenPct":0.5984539079345752},{"delta":0.8,"premium":6.341086587436333,"strike":96.48726655348048,"iv":0.249413921901528,"gamma":0.04446366723259762,"theta":-0.02275568760611205,"vega":0.06980916808149405,"rho":-0.06198780440920857,"breakevenPct":0.434968007461746},{"delta":0.85,"premium":7.026597938144328,"strike":97.40824742268042,"iv":0.23602350515463918,"gamma":0.039123917525773204,"theta":-0.01556061855670104,"vega":0.0581336082474227,"rho":-0.06593853411473583,"breakevenPct":0.17489564332220647},{"delta":0.9,"premium":8.141137123745821,"strike":98.7123745819398,"iv":0.22867257525083612,"gamma":0.030540802675585274,"theta":-0.008308026755852838,"vega":0.04387491638795986,"rho":-0.07016829551453356,"breakevenPct":0.05991549772342533}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}