{"symbol":"PSR","url":"https://intraalpha.com/companies/PSR","capturedAt":"2026-10-23T04:43:09.339Z","state":"ready","quote":{"symbol":"PSR","last_price":99.2921,"prev_close":97.9694,"regular_close":99.2921,"change":1.3227,"change_pct":1.3501,"regular_change":1.3227,"regular_change_pct":1.3501,"extended_change":0,"extended_change_pct":0,"bid":99.4,"ask":104.52,"bid_size":3200,"ask_size":100,"volume":1101,"vwap":98.84,"open":98.84,"high":99.2921,"low":98.84,"close":99.2921,"trade_count":52,"last_trade_at":"2026-10-23T00:00:00.130410664Z","last_quote_at":"2026-10-22T21:55:49.746990332Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:43:04.30395659-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":54900000,"net_expense_ratio":0.0035,"portfolio_turnover":1.15,"dividend_yield":0.0338,"inception_date":"2008-11-20","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:43:09.018318+00:00"},"optionObservedAt":"2026-10-22T19:55:15.156Z","bars":[{"c":98.49,"h":98.49,"l":98.49,"n":1,"o":98.49,"t":"2026-10-16T16:30:00Z","v":158,"vw":98.49},{"c":97.75,"h":97.75,"l":97.75,"n":2,"o":97.75,"t":"2026-10-19T13:55:00Z","v":1024,"vw":97.75},{"c":97.59,"h":97.59,"l":97.59,"n":2,"o":97.59,"t":"2026-10-19T14:00:00Z","v":1024,"vw":97.59},{"c":97.4227,"h":97.44,"l":97.4227,"n":4,"o":97.44,"t":"2026-10-19T17:55:00Z","v":444,"vw":97.428297},{"c":97.4513,"h":97.4513,"l":97.4513,"n":2,"o":97.4513,"t":"2026-10-19T18:35:00Z","v":304,"vw":97.4513},{"c":97.395,"h":97.395,"l":97.395,"n":3,"o":97.395,"t":"2026-10-19T18:40:00Z","v":434,"vw":97.395},{"c":97.36,"h":97.36,"l":97.36,"n":1,"o":97.36,"t":"2026-10-19T19:30:00Z","v":100,"vw":97.36},{"c":97.4368,"h":97.4368,"l":97.4368,"n":1,"o":97.4368,"t":"2026-10-19T19:35:00Z","v":154,"vw":97.4368},{"c":97.54,"h":97.59,"l":97.54,"n":6,"o":97.55,"t":"2026-10-19T19:55:00Z","v":590,"vw":97.556},{"c":97.54,"h":97.54,"l":97.54,"n":1,"o":97.54,"t":"2026-10-20T13:30:00Z","v":156,"vw":97.54},{"c":98.935,"h":98.935,"l":98.935,"n":1,"o":98.935,"t":"2026-10-20T19:05:00Z","v":130,"vw":98.935},{"c":99.52,"h":99.52,"l":99.52,"n":2,"o":99.52,"t":"2026-10-21T13:30:00Z","v":889,"vw":99.52},{"c":98.13,"h":98.13,"l":98.13,"n":1,"o":98.13,"t":"2026-10-21T19:05:00Z","v":235,"vw":98.13},{"c":98.84,"h":98.84,"l":98.84,"n":2,"o":98.84,"t":"2026-10-22T14:30:00Z","v":250,"vw":98.84}],"history":[{"c":96.986,"h":97.7189,"l":96.986,"n":128,"o":97.7189,"t":"2024-10-21T04:00:00Z","v":5120,"vw":97.212965},{"c":97.11,"h":97.338,"l":97.085,"n":122,"o":97.16,"t":"2024-10-22T04:00:00Z","v":4517,"vw":97.194179},{"c":98.08,"h":98.11,"l":97.6442,"n":98,"o":97.6442,"t":"2024-10-23T04:00:00Z","v":2382,"vw":97.893033},{"c":97.8129,"h":98.5,"l":97.8129,"n":70,"o":98.3935,"t":"2024-10-24T04:00:00Z","v":1168,"vw":98.42545},{"c":96.89,"h":98.4718,"l":96.89,"n":84,"o":98.4718,"t":"2024-10-25T04:00:00Z","v":3340,"vw":97.550949},{"c":97.1284,"h":98,"l":97.1284,"n":52,"o":98,"t":"2024-10-28T04:00:00Z","v":1333,"vw":97.560387},{"c":96.3844,"h":97.03,"l":96.3844,"n":79,"o":97.03,"t":"2024-10-29T04:00:00Z","v":2620,"vw":96.547639},{"c":96.9233,"h":97.12,"l":96.27,"n":56,"o":96.27,"t":"2024-10-30T04:00:00Z","v":1639,"vw":96.443306},{"c":95.4093,"h":96.74,"l":95.4093,"n":92,"o":96.25,"t":"2024-10-31T04:00:00Z","v":3138,"vw":96.267215},{"c":94.2967,"h":95.96,"l":94.2967,"n":70,"o":95.96,"t":"2024-11-01T04:00:00Z","v":4156,"vw":94.979006},{"c":95.243,"h":95.243,"l":94.8764,"n":74,"o":94.9496,"t":"2024-11-04T05:00:00Z","v":1877,"vw":95.138029},{"c":96.2379,"h":96.31,"l":95.17,"n":73,"o":95.17,"t":"2024-11-05T05:00:00Z","v":3480,"vw":95.992464},{"c":94.5802,"h":96.45,"l":94.1001,"n":115,"o":96.45,"t":"2024-11-06T05:00:00Z","v":4882,"vw":94.44579},{"c":95.5482,"h":95.73,"l":94.78,"n":105,"o":94.78,"t":"2024-11-07T05:00:00Z","v":2885,"vw":95.326608},{"c":96.9972,"h":97.01,"l":96.13,"n":80,"o":96.13,"t":"2024-11-08T05:00:00Z","v":2582,"vw":96.535567},{"c":96.5462,"h":97.4515,"l":96.53,"n":106,"o":97.4515,"t":"2024-11-11T05:00:00Z","v":6866,"vw":96.636696},{"c":95.3224,"h":96.12,"l":95.3224,"n":63,"o":96.12,"t":"2024-11-12T05:00:00Z","v":3040,"vw":95.715187},{"c":95.66,"h":96.26,"l":95.66,"n":56,"o":96.26,"t":"2024-11-13T05:00:00Z","v":2454,"vw":96.072043},{"c":94.8292,"h":95.87,"l":94.8292,"n":48,"o":95.87,"t":"2024-11-14T05:00:00Z","v":3112,"vw":95.295881},{"c":95.2077,"h":95.2913,"l":94.3,"n":73,"o":94.3,"t":"2024-11-15T05:00:00Z","v":2653,"vw":94.841267},{"c":95.9754,"h":95.9754,"l":94.95,"n":49,"o":94.95,"t":"2024-11-18T05:00:00Z","v":4928,"vw":95.361611},{"c":96.6961,"h":96.78,"l":96.07,"n":84,"o":96.07,"t":"2024-11-19T05:00:00Z","v":4732,"vw":96.677326},{"c":96.2138,"h":96.3897,"l":96.0086,"n":104,"o":96.1229,"t":"2024-11-20T05:00:00Z","v":11149,"vw":96.216463},{"c":96.7387,"h":97.05,"l":96.22,"n":120,"o":96.22,"t":"2024-11-21T05:00:00Z","v":8580,"vw":96.693701},{"c":97.34,"h":97.5,"l":97.12,"n":115,"o":97.21,"t":"2024-11-22T05:00:00Z","v":6418,"vw":97.3535},{"c":98.5294,"h":98.89,"l":98.2136,"n":99,"o":98.5,"t":"2024-11-25T05:00:00Z","v":5312,"vw":98.549028},{"c":99.0175,"h":99.13,"l":98.3,"n":71,"o":98.3,"t":"2024-11-26T05:00:00Z","v":2207,"vw":98.847249},{"c":99.55,"h":100.02,"l":99.55,"n":87,"o":100.02,"t":"2024-11-27T05:00:00Z","v":3105,"vw":99.838179},{"c":99.0242,"h":99.7754,"l":99.0242,"n":41,"o":99.7754,"t":"2024-11-29T05:00:00Z","v":1227,"vw":99.720668},{"c":97.5624,"h":97.865,"l":97.34,"n":81,"o":97.865,"t":"2024-12-02T05:00:00Z","v":2368,"vw":97.555191},{"c":96.9722,"h":97.27,"l":96.96,"n":63,"o":97.1119,"t":"2024-12-03T05:00:00Z","v":3885,"vw":97.055476},{"c":96.9048,"h":96.91,"l":96.7408,"n":59,"o":96.7895,"t":"2024-12-04T05:00:00Z","v":3187,"vw":96.806841},{"c":96.7687,"h":96.83,"l":96.4576,"n":103,"o":96.49,"t":"2024-12-05T05:00:00Z","v":2981,"vw":96.580752},{"c":96.591,"h":96.6,"l":96.11,"n":65,"o":96.6,"t":"2024-12-06T05:00:00Z","v":3673,"vw":96.39495},{"c":96.8081,"h":96.87,"l":96.77,"n":49,"o":96.86,"t":"2024-12-09T05:00:00Z","v":1950,"vw":96.844773},{"c":95.374,"h":96.07,"l":95.374,"n":50,"o":96.07,"t":"2024-12-10T05:00:00Z","v":1157,"vw":95.884052},{"c":95.12,"h":95.27,"l":95.03,"n":70,"o":95.215,"t":"2024-12-11T05:00:00Z","v":3295,"vw":95.166028},{"c":94.83,"h":95.67,"l":94.83,"n":147,"o":95.67,"t":"2024-12-12T05:00:00Z","v":9642,"vw":95.147068},{"c":94.8482,"h":94.8482,"l":94.52,"n":52,"o":94.7,"t":"2024-12-13T05:00:00Z","v":1807,"vw":94.66505},{"c":94.2309,"h":95.21,"l":94.22,"n":95,"o":95.21,"t":"2024-12-16T05:00:00Z","v":4339,"vw":94.521594},{"c":93.9333,"h":94.6799,"l":93.81,"n":71,"o":94.04,"t":"2024-12-17T05:00:00Z","v":3998,"vw":94.41063},{"c":90.26,"h":93.9,"l":90.26,"n":68,"o":93.9,"t":"2024-12-18T05:00:00Z","v":2651,"vw":92.812802},{"c":89.0154,"h":90.8539,"l":89.0154,"n":91,"o":90.8539,"t":"2024-12-19T05:00:00Z","v":6073,"vw":90.023312},{"c":90.3329,"h":91.133,"l":89.06,"n":129,"o":89.06,"t":"2024-12-20T05:00:00Z","v":10372,"vw":90.767248},{"c":89.9983,"h":89.9983,"l":89.15,"n":86,"o":89.28,"t":"2024-12-23T05:00:00Z","v":5806,"vw":89.571265},{"c":90.6519,"h":90.6519,"l":89.4501,"n":52,"o":89.4501,"t":"2024-12-24T05:00:00Z","v":1338,"vw":89.50709},{"c":90.8087,"h":90.86,"l":90.7603,"n":152,"o":90.7783,"t":"2024-12-26T05:00:00Z","v":2597,"vw":90.797434},{"c":89.9129,"h":91.0451,"l":89.9129,"n":77,"o":90.46,"t":"2024-12-27T05:00:00Z","v":1498,"vw":90.796118},{"c":89.5072,"h":89.5072,"l":88.5958,"n":142,"o":88.5958,"t":"2024-12-30T05:00:00Z","v":3192,"vw":89.037957},{"c":90.2895,"h":90.3655,"l":89.65,"n":68,"o":89.9,"t":"2024-12-31T05:00:00Z","v":12230,"vw":90.053877},{"c":89.4701,"h":90.2956,"l":89.4701,"n":74,"o":90.14,"t":"2025-01-02T05:00:00Z","v":2107,"vw":89.879623},{"c":90.6261,"h":90.7113,"l":90.5312,"n":76,"o":90.54,"t":"2025-01-03T05:00:00Z","v":4706,"vw":90.589102},{"c":89.1868,"h":90.53,"l":89.1868,"n":63,"o":90.42,"t":"2025-01-06T05:00:00Z","v":2604,"vw":90.458518},{"c":88.563,"h":89.08,"l":88.3001,"n":86,"o":89.08,"t":"2025-01-07T05:00:00Z","v":2096,"vw":88.780711},{"c":88.7783,"h":88.7783,"l":87.8339,"n":66,"o":87.8339,"t":"2025-01-08T05:00:00Z","v":29933,"vw":88.584553},{"c":86.5686,"h":87.95,"l":86.53,"n":149,"o":87.95,"t":"2025-01-10T05:00:00Z","v":12876,"vw":86.694416},{"c":87.6336,"h":87.6336,"l":86.48,"n":63,"o":86.52,"t":"2025-01-13T05:00:00Z","v":1522,"vw":86.830392},{"c":88.3995,"h":88.5,"l":88.06,"n":149,"o":88.06,"t":"2025-01-14T05:00:00Z","v":3601,"vw":88.357482},{"c":88.2755,"h":89.45,"l":88.26,"n":66,"o":89.45,"t":"2025-01-15T05:00:00Z","v":3180,"vw":88.590429},{"c":90.14,"h":90.15,"l":88.99,"n":80,"o":88.99,"t":"2025-01-16T05:00:00Z","v":3773,"vw":89.609889},{"c":90.2128,"h":90.67,"l":90.2128,"n":50,"o":90.67,"t":"2025-01-17T05:00:00Z","v":1610,"vw":90.39311},{"c":91.6584,"h":91.66,"l":91.1473,"n":89,"o":91.1473,"t":"2025-01-21T05:00:00Z","v":7715,"vw":91.510405},{"c":89.9558,"h":90.74,"l":89.95,"n":63,"o":90.74,"t":"2025-01-22T05:00:00Z","v":2030,"vw":90.185072},{"c":90.6079,"h":90.6079,"l":89.54,"n":61,"o":89.54,"t":"2025-01-23T05:00:00Z","v":1580,"vw":90.112084},{"c":91.0599,"h":91.32,"l":90.74,"n":115,"o":90.74,"t":"2025-01-24T05:00:00Z","v":4728,"vw":91.209154},{"c":92.1804,"h":92.1804,"l":90.99,"n":64,"o":90.99,"t":"2025-01-27T05:00:00Z","v":2244,"vw":91.196603},{"c":91.0633,"h":91.92,"l":91.0633,"n":35,"o":91.92,"t":"2025-01-28T05:00:00Z","v":417,"vw":91.92},{"c":89.8236,"h":91.22,"l":89.66,"n":69,"o":91.22,"t":"2025-01-29T05:00:00Z","v":2937,"vw":90.620206},{"c":90.9213,"h":91.38,"l":90.915,"n":41,"o":90.915,"t":"2025-01-30T05:00:00Z","v":2118,"vw":91.287535},{"c":90.8021,"h":91.4125,"l":90.8021,"n":54,"o":91.4125,"t":"2025-01-31T05:00:00Z","v":1136,"vw":91.26849},{"c":90.6437,"h":90.6437,"l":89.455,"n":66,"o":89.76,"t":"2025-02-03T05:00:00Z","v":1263,"vw":89.810971},{"c":90.6186,"h":90.69,"l":89.94,"n":74,"o":90.38,"t":"2025-02-04T05:00:00Z","v":4630,"vw":90.546522},{"c":91.8586,"h":91.8586,"l":91.5801,"n":34,"o":91.5818,"t":"2025-02-05T05:00:00Z","v":1421,"vw":91.648498},{"c":92.3113,"h":92.3113,"l":91.765,"n":69,"o":92.18,"t":"2025-02-06T05:00:00Z","v":5119,"vw":92.107033},{"c":92.0508,"h":92.26,"l":91.65,"n":54,"o":92.26,"t":"2025-02-07T05:00:00Z","v":1600,"vw":91.96579},{"c":91.9057,"h":91.98,"l":91.72,"n":99,"o":91.72,"t":"2025-02-10T05:00:00Z","v":1365,"vw":91.85},{"c":92.5948,"h":92.5948,"l":91.8101,"n":51,"o":91.9118,"t":"2025-02-11T05:00:00Z","v":1846,"vw":91.969718},{"c":92.0572,"h":92.0572,"l":91.495,"n":46,"o":91.495,"t":"2025-02-12T05:00:00Z","v":938,"vw":91.546489},{"c":93.2335,"h":93.2335,"l":91.63,"n":52,"o":91.63,"t":"2025-02-13T05:00:00Z","v":1976,"vw":92.954403},{"c":92.7651,"h":93.515,"l":92.7651,"n":69,"o":93.515,"t":"2025-02-14T05:00:00Z","v":5179,"vw":93.298394},{"c":93.0257,"h":93.11,"l":92.4,"n":62,"o":92.4,"t":"2025-02-18T05:00:00Z","v":1488,"vw":92.7203},{"c":92.9591,"h":93.0239,"l":92.67,"n":55,"o":92.67,"t":"2025-02-19T05:00:00Z","v":2684,"vw":92.901666},{"c":93.56,"h":93.664,"l":92.9256,"n":41,"o":93.1298,"t":"2025-02-20T05:00:00Z","v":1576,"vw":93.437436},{"c":92.9445,"h":93.55,"l":92.46,"n":49,"o":93.55,"t":"2025-02-21T05:00:00Z","v":3054,"vw":93.031293},{"c":93.1632,"h":93.4928,"l":93.1113,"n":77,"o":93.1113,"t":"2025-02-24T05:00:00Z","v":1699,"vw":93.220712},{"c":94.294,"h":94.294,"l":94.16,"n":81,"o":94.18,"t":"2025-02-25T05:00:00Z","v":7454,"vw":94.168361},{"c":93.7227,"h":94.24,"l":93.7227,"n":57,"o":94.24,"t":"2025-02-26T05:00:00Z","v":898,"vw":94.24},{"c":94.398,"h":94.4992,"l":94.398,"n":46,"o":94.4,"t":"2025-02-27T05:00:00Z","v":813,"vw":94.461337},{"c":95.0267,"h":95.0267,"l":94.4,"n":52,"o":94.4,"t":"2025-02-28T05:00:00Z","v":915,"vw":94.682226},{"c":95.84,"h":96.24,"l":95.25,"n":70,"o":95.25,"t":"2025-03-03T05:00:00Z","v":1834,"vw":95.916795},{"c":94.75,"h":95.79,"l":94.75,"n":157,"o":95.79,"t":"2025-03-04T05:00:00Z","v":19860,"vw":95.155525},{"c":95.733,"h":95.83,"l":94.72,"n":58,"o":95.09,"t":"2025-03-05T05:00:00Z","v":2518,"vw":95.007008},{"c":93.5486,"h":95.13,"l":93.5486,"n":67,"o":95.13,"t":"2025-03-06T05:00:00Z","v":1849,"vw":94.064266},{"c":94.0725,"h":94.3793,"l":93.49,"n":61,"o":93.49,"t":"2025-03-07T05:00:00Z","v":4229,"vw":93.979914},{"c":93.1269,"h":94.6732,"l":93.12,"n":59,"o":93.92,"t":"2025-03-10T04:00:00Z","v":3850,"vw":93.987616},{"c":92.2133,"h":92.49,"l":91.74,"n":75,"o":91.74,"t":"2025-03-11T04:00:00Z","v":1730,"vw":92.240605},{"c":91.7773,"h":91.97,"l":91.4399,"n":48,"o":91.4399,"t":"2025-03-12T04:00:00Z","v":1216,"vw":91.814644},{"c":90.1533,"h":90.829,"l":90.14,"n":60,"o":90.74,"t":"2025-03-13T04:00:00Z","v":2328,"vw":90.470969},{"c":91.9519,"h":91.9519,"l":90.9,"n":88,"o":90.9,"t":"2025-03-14T04:00:00Z","v":5302,"vw":91.39734},{"c":93.4519,"h":93.5,"l":92.93,"n":53,"o":92.93,"t":"2025-03-17T04:00:00Z","v":1863,"vw":93.219454},{"c":93.0197,"h":93.58,"l":92.91,"n":68,"o":93.2599,"t":"2025-03-18T04:00:00Z","v":3548,"vw":93.051725},{"c":93.0486,"h":93.68,"l":92.9801,"n":51,"o":92.9801,"t":"2025-03-19T04:00:00Z","v":1081,"vw":93.447683},{"c":92.94,"h":93.2365,"l":92.94,"n":52,"o":93.2365,"t":"2025-03-20T04:00:00Z","v":1234,"vw":93.103643},{"c":91.9735,"h":92.26,"l":91.97,"n":42,"o":92.1401,"t":"2025-03-21T04:00:00Z","v":980,"vw":92.122548},{"c":92.7165,"h":92.7165,"l":92.3,"n":58,"o":92.3,"t":"2025-03-24T04:00:00Z","v":1793,"vw":92.584301},{"c":91.5542,"h":92.34,"l":91.55,"n":42,"o":92.34,"t":"2025-03-25T04:00:00Z","v":1287,"vw":92.00958},{"c":92.0426,"h":92.0426,"l":91.67,"n":48,"o":91.67,"t":"2025-03-26T04:00:00Z","v":1244,"vw":91.918935},{"c":91.7,"h":91.78,"l":91.7,"n":118,"o":91.78,"t":"2025-03-27T04:00:00Z","v":2953,"vw":91.771051},{"c":91.6745,"h":91.6745,"l":91.2672,"n":64,"o":91.355,"t":"2025-03-28T04:00:00Z","v":1406,"vw":91.347684},{"c":92.53,"h":92.74,"l":91.72,"n":56,"o":91.72,"t":"2025-03-31T04:00:00Z","v":1261,"vw":92.240842},{"c":92.6859,"h":92.6859,"l":92.6859,"n":41,"o":92.6859,"t":"2025-04-01T04:00:00Z","v":284,"vw":92.6859},{"c":93.07,"h":93.07,"l":92.27,"n":49,"o":92.27,"t":"2025-04-02T04:00:00Z","v":2500,"vw":92.558039},{"c":90.4295,"h":90.78,"l":90.4295,"n":89,"o":90.78,"t":"2025-04-03T04:00:00Z","v":10598,"vw":90.715435},{"c":86.6235,"h":88.93,"l":86.6235,"n":169,"o":88.14,"t":"2025-04-04T04:00:00Z","v":3196,"vw":88.357066},{"c":84.0999,"h":84.94,"l":84.0999,"n":97,"o":84.94,"t":"2025-04-07T04:00:00Z","v":1537,"vw":84.388604},{"c":81.917,"h":85.2472,"l":81.917,"n":97,"o":85.2472,"t":"2025-04-08T04:00:00Z","v":4420,"vw":83.349523},{"c":86.5745,"h":86.5745,"l":80.335,"n":179,"o":81.02,"t":"2025-04-09T04:00:00Z","v":9758,"vw":83.057159},{"c":84.7825,"h":85.78,"l":84.315,"n":91,"o":85.78,"t":"2025-04-10T04:00:00Z","v":5371,"vw":85.250727},{"c":86.0936,"h":86.0936,"l":84.0484,"n":71,"o":84.12,"t":"2025-04-11T04:00:00Z","v":8638,"vw":85.146249},{"c":87.7576,"h":88.09,"l":87.095,"n":90,"o":87.14,"t":"2025-04-14T04:00:00Z","v":2905,"vw":87.59958},{"c":87.9657,"h":88.55,"l":87.9371,"n":80,"o":87.9371,"t":"2025-04-15T04:00:00Z","v":2992,"vw":88.29965},{"c":88.0775,"h":88.32,"l":88.005,"n":50,"o":88.32,"t":"2025-04-16T04:00:00Z","v":1323,"vw":88.099293},{"c":89.332,"h":89.332,"l":89.33,"n":43,"o":89.33,"t":"2025-04-17T04:00:00Z","v":751,"vw":89.33},{"c":87.5289,"h":88.6529,"l":86.6393,"n":66,"o":88.6529,"t":"2025-04-21T04:00:00Z","v":1732,"vw":87.452934},{"c":89.2131,"h":89.2131,"l":88.6485,"n":36,"o":88.74,"t":"2025-04-22T04:00:00Z","v":781,"vw":88.86812},{"c":89.3318,"h":89.34,"l":88.9701,"n":44,"o":89.025,"t":"2025-04-23T04:00:00Z","v":1243,"vw":89.20286},{"c":89.5268,"h":89.99,"l":89.25,"n":59,"o":89.25,"t":"2025-04-24T04:00:00Z","v":1461,"vw":89.662056},{"c":89.3239,"h":89.4619,"l":88.79,"n":78,"o":89.4002,"t":"2025-04-25T04:00:00Z","v":3332,"vw":89.354492},{"c":89.9937,"h":89.9937,"l":89.2887,"n":47,"o":89.2887,"t":"2025-04-28T04:00:00Z","v":605,"vw":89.439086},{"c":90.3763,"h":90.8,"l":89.67,"n":54,"o":89.67,"t":"2025-04-29T04:00:00Z","v":2748,"vw":90.291121},{"c":91.165,"h":91.165,"l":89.68,"n":54,"o":89.68,"t":"2025-04-30T04:00:00Z","v":1808,"vw":90.25},{"c":91.2534,"h":91.49,"l":91.01,"n":60,"o":91.01,"t":"2025-05-01T04:00:00Z","v":7399,"vw":91.468918},{"c":92.2904,"h":92.49,"l":92.13,"n":47,"o":92.25,"t":"2025-05-02T04:00:00Z","v":1519,"vw":92.250944},{"c":92.0665,"h":92.46,"l":92.0665,"n":50,"o":92.46,"t":"2025-05-05T04:00:00Z","v":1575,"vw":92.340234},{"c":91.6599,"h":92.1801,"l":91.5087,"n":55,"o":92.1801,"t":"2025-05-06T04:00:00Z","v":1458,"vw":91.814903},{"c":91.6623,"h":92.47,"l":91.64,"n":49,"o":92.3799,"t":"2025-05-07T04:00:00Z","v":2378,"vw":92.13339},{"c":91.181,"h":91.8473,"l":91.181,"n":38,"o":91.8473,"t":"2025-05-08T04:00:00Z","v":655,"vw":91.8473},{"c":91.6985,"h":91.97,"l":91.4999,"n":33,"o":91.4999,"t":"2025-05-09T04:00:00Z","v":621,"vw":91.63966},{"c":91.9567,"h":92.365,"l":91.9567,"n":55,"o":92.035,"t":"2025-05-12T04:00:00Z","v":1011,"vw":92.296875},{"c":90.8613,"h":90.8613,"l":90.8613,"n":32,"o":90.8613,"t":"2025-05-13T04:00:00Z","v":349,"vw":90.8613},{"c":90.1049,"h":90.34,"l":90.05,"n":53,"o":90.34,"t":"2025-05-14T04:00:00Z","v":1168,"vw":90.257963},{"c":91.6208,"h":91.6208,"l":91.065,"n":55,"o":91.065,"t":"2025-05-15T04:00:00Z","v":1057,"vw":91.094328},{"c":92.86,"h":92.86,"l":92.86,"n":42,"o":92.86,"t":"2025-05-16T04:00:00Z","v":579,"vw":92.86},{"c":92.9396,"h":92.965,"l":91.88,"n":53,"o":91.88,"t":"2025-05-19T04:00:00Z","v":1303,"vw":92.725209},{"c":92.4768,"h":92.591,"l":92.43,"n":45,"o":92.591,"t":"2025-05-20T04:00:00Z","v":1198,"vw":92.480568},{"c":90.2627,"h":91.02,"l":90.2627,"n":43,"o":91.02,"t":"2025-05-21T04:00:00Z","v":1169,"vw":90.609011},{"c":89.8722,"h":89.8801,"l":89.8722,"n":44,"o":89.8801,"t":"2025-05-22T04:00:00Z","v":434,"vw":89.8801},{"c":89.8571,"h":89.94,"l":89.35,"n":38,"o":89.56,"t":"2025-05-23T04:00:00Z","v":864,"vw":89.621713},{"c":91.3442,"h":91.58,"l":90.395,"n":65,"o":90.43,"t":"2025-05-27T04:00:00Z","v":2620,"vw":91.29696},{"c":91.1519,"h":91.1519,"l":90.7,"n":68,"o":90.97,"t":"2025-05-28T04:00:00Z","v":1756,"vw":90.939641},{"c":91.9344,"h":92.34,"l":91.71,"n":54,"o":92.34,"t":"2025-05-29T04:00:00Z","v":972,"vw":91.968285},{"c":92.1541,"h":92.1541,"l":91.7,"n":52,"o":91.7,"t":"2025-05-30T04:00:00Z","v":1255,"vw":91.773813},{"c":92.1672,"h":92.1672,"l":91.6762,"n":55,"o":91.6762,"t":"2025-06-02T04:00:00Z","v":682,"vw":91.956664},{"c":91.8127,"h":91.94,"l":91.69,"n":68,"o":91.7799,"t":"2025-06-03T04:00:00Z","v":1806,"vw":91.816148},{"c":91.9267,"h":91.9267,"l":91.9267,"n":41,"o":91.9267,"t":"2025-06-04T04:00:00Z","v":499,"vw":91.9267},{"c":91.6764,"h":92.08,"l":91.67,"n":57,"o":91.8283,"t":"2025-06-05T04:00:00Z","v":1288,"vw":91.931527},{"c":92.2996,"h":92.43,"l":92.1613,"n":48,"o":92.43,"t":"2025-06-06T04:00:00Z","v":791,"vw":92.329952},{"c":92.3868,"h":92.3868,"l":92.3868,"n":55,"o":92.3868,"t":"2025-06-09T04:00:00Z","v":570,"vw":92.3868},{"c":93.0474,"h":93.0474,"l":92.8999,"n":64,"o":92.8999,"t":"2025-06-10T04:00:00Z","v":724,"vw":92.933851},{"c":92.4206,"h":92.9001,"l":92.4206,"n":44,"o":92.9001,"t":"2025-06-11T04:00:00Z","v":672,"vw":92.9001},{"c":92.7926,"h":92.7926,"l":92.7282,"n":41,"o":92.768,"t":"2025-06-12T04:00:00Z","v":723,"vw":92.746656},{"c":92.0023,"h":92.0023,"l":91.8301,"n":55,"o":91.8301,"t":"2025-06-13T04:00:00Z","v":782,"vw":91.8301},{"c":92.0228,"h":93.0194,"l":92.0228,"n":49,"o":93.0194,"t":"2025-06-16T04:00:00Z","v":1046,"vw":92.640132},{"c":92.0485,"h":92.235,"l":91.72,"n":61,"o":91.72,"t":"2025-06-17T04:00:00Z","v":828,"vw":91.904384},{"c":92.3716,"h":93,"l":92.21,"n":63,"o":92.21,"t":"2025-06-18T04:00:00Z","v":2447,"vw":92.519589},{"c":92.3149,"h":92.58,"l":91.96,"n":47,"o":91.96,"t":"2025-06-20T04:00:00Z","v":1050,"vw":92.313621},{"c":92.8563,"h":92.8563,"l":91.82,"n":63,"o":92.4887,"t":"2025-06-23T04:00:00Z","v":1471,"vw":92.480425},{"c":92.9774,"h":93.27,"l":92.83,"n":55,"o":92.83,"t":"2025-06-24T04:00:00Z","v":1735,"vw":93.181187},{"c":90.6722,"h":91.65,"l":90.6722,"n":76,"o":91.3201,"t":"2025-06-25T04:00:00Z","v":1661,"vw":91.330509},{"c":90.649,"h":90.83,"l":90.03,"n":96,"o":90.83,"t":"2025-06-26T04:00:00Z","v":1631,"vw":90.444056},{"c":90.7453,"h":91.365,"l":90.4601,"n":76,"o":91.13,"t":"2025-06-27T04:00:00Z","v":1484,"vw":90.911115},{"c":91.3178,"h":91.3178,"l":90.265,"n":87,"o":90.6,"t":"2025-06-30T04:00:00Z","v":1362,"vw":90.445418},{"c":91.8036,"h":92.2385,"l":91.18,"n":115,"o":91.18,"t":"2025-07-01T04:00:00Z","v":9520,"vw":91.863951},{"c":92.1078,"h":92.1078,"l":91.45,"n":70,"o":91.5977,"t":"2025-07-02T04:00:00Z","v":1535,"vw":91.523388},{"c":92.3198,"h":92.54,"l":92.14,"n":67,"o":92.14,"t":"2025-07-03T04:00:00Z","v":958,"vw":92.351302},{"c":91.5399,"h":92.3601,"l":91.21,"n":174,"o":92.36,"t":"2025-07-07T04:00:00Z","v":9333,"vw":91.643924},{"c":91.472,"h":91.7198,"l":91.21,"n":99,"o":91.23,"t":"2025-07-08T04:00:00Z","v":2757,"vw":91.553721},{"c":91.4412,"h":91.54,"l":91.3,"n":97,"o":91.48,"t":"2025-07-09T04:00:00Z","v":2474,"vw":91.450488},{"c":91.7586,"h":92.108,"l":91.33,"n":153,"o":91.33,"t":"2025-07-10T04:00:00Z","v":6094,"vw":91.678793},{"c":91.6928,"h":91.97,"l":91.0659,"n":203,"o":91.37,"t":"2025-07-11T04:00:00Z","v":6047,"vw":91.443344},{"c":92.3547,"h":92.3547,"l":91.75,"n":51,"o":91.75,"t":"2025-07-14T04:00:00Z","v":1044,"vw":91.915884},{"c":91.2038,"h":91.6,"l":91.2038,"n":51,"o":91.6,"t":"2025-07-15T04:00:00Z","v":1198,"vw":91.567173},{"c":91.9833,"h":92.04,"l":91.58,"n":53,"o":91.88,"t":"2025-07-16T04:00:00Z","v":1679,"vw":91.87361},{"c":92.0018,"h":92.0018,"l":91.95,"n":36,"o":91.95,"t":"2025-07-17T04:00:00Z","v":367,"vw":91.95},{"c":92.3371,"h":92.37,"l":92.3371,"n":35,"o":92.37,"t":"2025-07-18T04:00:00Z","v":419,"vw":92.37},{"c":92.5191,"h":92.95,"l":92.5191,"n":74,"o":92.86,"t":"2025-07-21T04:00:00Z","v":2417,"vw":92.742936},{"c":94.1317,"h":94.1422,"l":92.68,"n":72,"o":92.68,"t":"2025-07-22T04:00:00Z","v":5402,"vw":93.675807},{"c":94.1496,"h":94.16,"l":93.7465,"n":107,"o":93.93,"t":"2025-07-23T04:00:00Z","v":1672,"vw":93.99881},{"c":93.8905,"h":94.19,"l":93.8905,"n":56,"o":94.19,"t":"2025-07-24T04:00:00Z","v":1776,"vw":93.998475},{"c":93.334,"h":93.38,"l":93.06,"n":43,"o":93.06,"t":"2025-07-25T04:00:00Z","v":2395,"vw":93.261303},{"c":91.7376,"h":93.25,"l":91.7376,"n":56,"o":93.25,"t":"2025-07-28T04:00:00Z","v":1218,"vw":92.726775},{"c":93.0829,"h":93.0829,"l":92.3699,"n":39,"o":92.3699,"t":"2025-07-29T04:00:00Z","v":699,"vw":92.3699},{"c":91.7282,"h":93.246,"l":91.56,"n":86,"o":93.246,"t":"2025-07-30T04:00:00Z","v":2883,"vw":92.678598},{"c":90.2652,"h":91.3199,"l":90.2652,"n":54,"o":91.27,"t":"2025-07-31T04:00:00Z","v":1590,"vw":91.091377},{"c":90.2295,"h":90.56,"l":89.5693,"n":64,"o":90.56,"t":"2025-08-01T04:00:00Z","v":1978,"vw":89.748103},{"c":90.8561,"h":90.9201,"l":90.53,"n":73,"o":90.56,"t":"2025-08-04T04:00:00Z","v":2033,"vw":90.790778},{"c":91.1507,"h":91.279,"l":90.682,"n":125,"o":90.95,"t":"2025-08-05T04:00:00Z","v":3630,"vw":91.019203},{"c":90.4419,"h":91.26,"l":90.4419,"n":91,"o":91.15,"t":"2025-08-06T04:00:00Z","v":1786,"vw":91.009892},{"c":90.91,"h":90.99,"l":90.79,"n":68,"o":90.99,"t":"2025-08-07T04:00:00Z","v":2382,"vw":90.919677},{"c":90.0958,"h":90.67,"l":90.0958,"n":59,"o":90.4456,"t":"2025-08-08T04:00:00Z","v":19393,"vw":90.668646},{"c":89.6223,"h":89.85,"l":89.5354,"n":95,"o":89.59,"t":"2025-08-11T04:00:00Z","v":3380,"vw":89.652867},{"c":90.08,"h":90.08,"l":89.1465,"n":97,"o":89.2101,"t":"2025-08-12T04:00:00Z","v":7330,"vw":89.345647},{"c":90.9354,"h":90.9354,"l":90.0437,"n":86,"o":90.44,"t":"2025-08-13T04:00:00Z","v":3495,"vw":90.364601},{"c":90.1464,"h":90.1464,"l":89.7001,"n":83,"o":89.93,"t":"2025-08-14T04:00:00Z","v":1819,"vw":90.014227},{"c":90.664,"h":90.84,"l":90.12,"n":81,"o":90.12,"t":"2025-08-15T04:00:00Z","v":2211,"vw":90.537483},{"c":89.9563,"h":90.71,"l":89.9563,"n":58,"o":90.71,"t":"2025-08-18T04:00:00Z","v":2155,"vw":90.407229},{"c":91.3978,"h":91.3978,"l":91.0734,"n":76,"o":91.0734,"t":"2025-08-19T04:00:00Z","v":2703,"vw":91.226265},{"c":91.761,"h":92.3686,"l":91.76,"n":138,"o":92,"t":"2025-08-20T04:00:00Z","v":7333,"vw":91.898101},{"c":91.5666,"h":91.5666,"l":91.5666,"n":41,"o":91.5666,"t":"2025-08-21T04:00:00Z","v":596,"vw":91.5666},{"c":92.9659,"h":93.47,"l":92.07,"n":69,"o":92.07,"t":"2025-08-22T04:00:00Z","v":2068,"vw":92.851765},{"c":92.43,"h":93.1,"l":92.43,"n":78,"o":92.97,"t":"2025-08-25T04:00:00Z","v":2660,"vw":92.579163},{"c":92.149,"h":92.149,"l":92.1301,"n":65,"o":92.1301,"t":"2025-08-26T04:00:00Z","v":885,"vw":92.1301},{"c":92.87,"h":92.87,"l":92.6925,"n":55,"o":92.7,"t":"2025-08-27T04:00:00Z","v":1981,"vw":92.749151},{"c":92.5242,"h":92.5242,"l":92.159,"n":34,"o":92.159,"t":"2025-08-28T04:00:00Z","v":641,"vw":92.385711},{"c":93.0428,"h":93.0428,"l":93.0428,"n":34,"o":93.0428,"t":"2025-08-29T04:00:00Z","v":351,"vw":93.0428},{"c":91.3767,"h":92.19,"l":91.22,"n":92,"o":92.19,"t":"2025-09-02T04:00:00Z","v":2630,"vw":91.601695},{"c":91.4993,"h":91.68,"l":91.37,"n":49,"o":91.6015,"t":"2025-09-03T04:00:00Z","v":1412,"vw":91.511548},{"c":92.14,"h":92.14,"l":91.66,"n":78,"o":91.66,"t":"2025-09-04T04:00:00Z","v":13779,"vw":91.664705},{"c":93.0357,"h":93.0357,"l":92.4,"n":89,"o":92.4,"t":"2025-09-05T04:00:00Z","v":3504,"vw":92.819911},{"c":92.5452,"h":92.5452,"l":91.76,"n":52,"o":91.7982,"t":"2025-09-08T04:00:00Z","v":1511,"vw":92.021729},{"c":92.55,"h":92.55,"l":92.18,"n":57,"o":92.18,"t":"2025-09-09T04:00:00Z","v":1680,"vw":92.455153},{"c":92.5369,"h":92.6999,"l":92.42,"n":38,"o":92.42,"t":"2025-09-10T04:00:00Z","v":824,"vw":92.509593},{"c":93.9312,"h":93.9312,"l":93.2659,"n":60,"o":93.2659,"t":"2025-09-11T04:00:00Z","v":1541,"vw":93.32275},{"c":93.5788,"h":93.851,"l":93.5788,"n":61,"o":93.641,"t":"2025-09-12T04:00:00Z","v":997,"vw":93.775791},{"c":93.1691,"h":93.6234,"l":93.1691,"n":56,"o":93.6234,"t":"2025-09-15T04:00:00Z","v":613,"vw":93.6234},{"c":92.6896,"h":92.99,"l":92.67,"n":88,"o":92.96,"t":"2025-09-16T04:00:00Z","v":3149,"vw":92.79813},{"c":92.6052,"h":93.89,"l":92.6052,"n":70,"o":93.38,"t":"2025-09-17T04:00:00Z","v":2028,"vw":93.354086},{"c":92.6214,"h":92.7397,"l":92.5,"n":56,"o":92.5,"t":"2025-09-18T04:00:00Z","v":1453,"vw":92.5733},{"c":92.1993,"h":92.69,"l":92.19,"n":46,"o":92.3596,"t":"2025-09-19T04:00:00Z","v":1046,"vw":92.462885},{"c":91.9089,"h":91.9089,"l":91.42,"n":82,"o":91.83,"t":"2025-09-22T04:00:00Z","v":4744,"vw":91.762191},{"c":92.4448,"h":92.4448,"l":92.02,"n":54,"o":92.02,"t":"2025-09-23T04:00:00Z","v":1350,"vw":92.046542},{"c":91.4627,"h":92.53,"l":91.44,"n":55,"o":92.48,"t":"2025-09-24T04:00:00Z","v":1948,"vw":91.926647},{"c":91.23,"h":91.621,"l":91.23,"n":108,"o":91.621,"t":"2025-09-25T04:00:00Z","v":2878,"vw":91.268929},{"c":92.1732,"h":92.2532,"l":91.71,"n":71,"o":91.71,"t":"2025-09-26T04:00:00Z","v":2056,"vw":92.088514},{"c":92.0679,"h":92.2614,"l":92.0679,"n":80,"o":92.2614,"t":"2025-09-29T04:00:00Z","v":1026,"vw":92.2614},{"c":92.6647,"h":92.6647,"l":92.24,"n":58,"o":92.24,"t":"2025-09-30T04:00:00Z","v":719,"vw":92.304},{"c":92.8827,"h":92.9327,"l":92.61,"n":50,"o":92.61,"t":"2025-10-01T04:00:00Z","v":1498,"vw":92.752805},{"c":92.2689,"h":92.69,"l":92.185,"n":50,"o":92.69,"t":"2025-10-02T04:00:00Z","v":985,"vw":92.521667},{"c":92.69,"h":93.1501,"l":92.69,"n":48,"o":93.1501,"t":"2025-10-03T04:00:00Z","v":1072,"vw":92.981149},{"c":91.9629,"h":92.78,"l":91.9629,"n":58,"o":92.78,"t":"2025-10-06T04:00:00Z","v":2907,"vw":92.409039},{"c":91.704,"h":91.704,"l":91.5701,"n":59,"o":91.5701,"t":"2025-10-07T04:00:00Z","v":921,"vw":91.5701},{"c":91.4857,"h":91.94,"l":91.102,"n":74,"o":91.94,"t":"2025-10-08T04:00:00Z","v":6568,"vw":91.833251},{"c":91.154,"h":91.58,"l":91.154,"n":45,"o":91.57,"t":"2025-10-09T04:00:00Z","v":693,"vw":91.577596},{"c":90.0522,"h":90.59,"l":90.0522,"n":60,"o":90.53,"t":"2025-10-10T04:00:00Z","v":1775,"vw":90.39635},{"c":90.5843,"h":90.5843,"l":90.28,"n":49,"o":90.28,"t":"2025-10-13T04:00:00Z","v":720,"vw":90.37633},{"c":91.4528,"h":91.47,"l":90.3,"n":56,"o":90.3,"t":"2025-10-14T04:00:00Z","v":1763,"vw":90.971675},{"c":92.5977,"h":92.73,"l":92.5977,"n":53,"o":92.73,"t":"2025-10-15T04:00:00Z","v":707,"vw":92.73},{"c":92.4814,"h":93.0612,"l":92.4814,"n":72,"o":93.0612,"t":"2025-10-16T04:00:00Z","v":773,"vw":93.0612},{"c":93.166,"h":93.166,"l":92.524,"n":61,"o":92.524,"t":"2025-10-17T04:00:00Z","v":1557,"vw":92.524},{"c":93.8061,"h":93.8061,"l":93.69,"n":38,"o":93.69,"t":"2025-10-20T04:00:00Z","v":685,"vw":93.734},{"c":93.4771,"h":93.4771,"l":93.4771,"n":50,"o":93.4771,"t":"2025-10-21T04:00:00Z","v":211,"vw":93.4771},{"c":93.6922,"h":93.8699,"l":93.39,"n":42,"o":93.55,"t":"2025-10-22T04:00:00Z","v":4251,"vw":93.690232},{"c":93.6684,"h":93.6684,"l":93,"n":86,"o":93,"t":"2025-10-23T04:00:00Z","v":1452,"vw":93.0475},{"c":93.9785,"h":93.9785,"l":93.9785,"n":58,"o":93.9785,"t":"2025-10-24T04:00:00Z","v":640,"vw":93.9785},{"c":94.0971,"h":94.0971,"l":93.73,"n":81,"o":94.02,"t":"2025-10-27T04:00:00Z","v":4784,"vw":93.984015},{"c":92.28,"h":93.81,"l":92.28,"n":73,"o":93.81,"t":"2025-10-28T04:00:00Z","v":2419,"vw":92.887052},{"c":90.18,"h":91.415,"l":90.18,"n":60,"o":91.415,"t":"2025-10-29T04:00:00Z","v":1176,"vw":90.940387},{"c":90.6453,"h":90.6453,"l":90.55,"n":44,"o":90.55,"t":"2025-10-30T04:00:00Z","v":865,"vw":90.586601},{"c":91.0123,"h":91.12,"l":90.16,"n":61,"o":90.16,"t":"2025-10-31T04:00:00Z","v":1168,"vw":90.694374},{"c":90.83,"h":90.83,"l":90.31,"n":69,"o":90.57,"t":"2025-11-03T05:00:00Z","v":1692,"vw":90.542793},{"c":91.1887,"h":91.1887,"l":90.85,"n":62,"o":90.85,"t":"2025-11-04T05:00:00Z","v":681,"vw":90.85},{"c":91.2875,"h":91.3005,"l":91.2875,"n":56,"o":91.3005,"t":"2025-11-05T05:00:00Z","v":915,"vw":91.3005},{"c":90.8679,"h":91.21,"l":90.8679,"n":45,"o":91.21,"t":"2025-11-06T05:00:00Z","v":1466,"vw":91.027541},{"c":92.35,"h":92.36,"l":91.4516,"n":54,"o":91.4516,"t":"2025-11-07T05:00:00Z","v":2663,"vw":91.690293},{"c":92.3337,"h":92.3337,"l":91.8701,"n":58,"o":92.2,"t":"2025-11-10T05:00:00Z","v":2553,"vw":92.0014},{"c":93.2325,"h":93.28,"l":92.8,"n":61,"o":93.0295,"t":"2025-11-11T05:00:00Z","v":6432,"vw":92.963895},{"c":92.384,"h":92.384,"l":92.38,"n":41,"o":92.38,"t":"2025-11-12T05:00:00Z","v":443,"vw":92.38},{"c":91.2043,"h":91.875,"l":91.2043,"n":67,"o":91.875,"t":"2025-11-13T05:00:00Z","v":1742,"vw":91.553004},{"c":91.5044,"h":91.58,"l":91.09,"n":59,"o":91.09,"t":"2025-11-14T05:00:00Z","v":2718,"vw":91.310359},{"c":90.8099,"h":91.33,"l":90.8099,"n":84,"o":91.275,"t":"2025-11-17T05:00:00Z","v":2169,"vw":91.291818},{"c":91.3404,"h":91.54,"l":90.93,"n":46,"o":90.93,"t":"2025-11-18T05:00:00Z","v":1694,"vw":91.094821},{"c":90.6046,"h":90.71,"l":90.235,"n":69,"o":90.424,"t":"2025-11-19T05:00:00Z","v":2317,"vw":90.395674},{"c":90.2021,"h":91.0352,"l":90.2021,"n":63,"o":91.0352,"t":"2025-11-20T05:00:00Z","v":1368,"vw":90.747183},{"c":91.338,"h":91.605,"l":90.6899,"n":65,"o":90.7,"t":"2025-11-21T05:00:00Z","v":2207,"vw":91.030274},{"c":91.4727,"h":91.62,"l":91.03,"n":57,"o":91.03,"t":"2025-11-24T05:00:00Z","v":1074,"vw":91.398431},{"c":92.1627,"h":92.6,"l":92.1627,"n":54,"o":92.34,"t":"2025-11-25T05:00:00Z","v":1317,"vw":92.5092},{"c":92.7188,"h":93.02,"l":92.63,"n":53,"o":92.63,"t":"2025-11-26T05:00:00Z","v":1086,"vw":92.813514},{"c":93.0331,"h":93.0331,"l":93,"n":35,"o":93,"t":"2025-11-28T05:00:00Z","v":199,"vw":93},{"c":91.8532,"h":92.16,"l":91.8532,"n":36,"o":92.04,"t":"2025-12-01T05:00:00Z","v":1432,"vw":92.053238},{"c":91.5474,"h":91.74,"l":91.5474,"n":40,"o":91.74,"t":"2025-12-02T05:00:00Z","v":493,"vw":91.74},{"c":91.5043,"h":91.5043,"l":91.1374,"n":55,"o":91.1374,"t":"2025-12-03T05:00:00Z","v":2071,"vw":91.329344},{"c":91.2271,"h":91.72,"l":91.2271,"n":38,"o":91.72,"t":"2025-12-04T05:00:00Z","v":325,"vw":91.49},{"c":91.3359,"h":91.3735,"l":91.3359,"n":38,"o":91.3735,"t":"2025-12-05T05:00:00Z","v":474,"vw":91.3735},{"c":91.1204,"h":91.33,"l":90.77,"n":84,"o":91.31,"t":"2025-12-08T05:00:00Z","v":3022,"vw":91.102208},{"c":90.5231,"h":91.0301,"l":90.5231,"n":52,"o":91.0301,"t":"2025-12-09T05:00:00Z","v":1666,"vw":90.969118},{"c":90.8592,"h":91.01,"l":90.84,"n":47,"o":90.84,"t":"2025-12-10T05:00:00Z","v":1080,"vw":90.882857},{"c":91.0043,"h":91.21,"l":90.9354,"n":38,"o":91.21,"t":"2025-12-11T05:00:00Z","v":493,"vw":91.085133},{"c":90.9071,"h":91.7053,"l":90.8999,"n":34,"o":91.7053,"t":"2025-12-12T05:00:00Z","v":1349,"vw":91.120334},{"c":91.4575,"h":91.4575,"l":91.04,"n":46,"o":91.29,"t":"2025-12-15T05:00:00Z","v":1577,"vw":91.12393},{"c":90.7066,"h":91.23,"l":90.7066,"n":53,"o":91.23,"t":"2025-12-16T05:00:00Z","v":568,"vw":91.049828},{"c":91.0399,"h":91.27,"l":91.0399,"n":52,"o":91.0475,"t":"2025-12-17T05:00:00Z","v":784,"vw":91.174241},{"c":90.53,"h":91.46,"l":90.53,"n":60,"o":91.46,"t":"2025-12-18T05:00:00Z","v":1606,"vw":91.01522},{"c":90.2037,"h":90.79,"l":90.2037,"n":41,"o":90.755,"t":"2025-12-19T05:00:00Z","v":846,"vw":90.583285},{"c":89.9569,"h":89.9701,"l":89.41,"n":74,"o":89.41,"t":"2025-12-22T05:00:00Z","v":2146,"vw":89.743523},{"c":89.9,"h":90.07,"l":89.69,"n":91,"o":90.07,"t":"2025-12-23T05:00:00Z","v":6577,"vw":89.804565},{"c":90.5703,"h":90.6,"l":90.1974,"n":78,"o":90.1974,"t":"2025-12-24T05:00:00Z","v":905,"vw":90.399179},{"c":90.6211,"h":90.6211,"l":90.2148,"n":73,"o":90.45,"t":"2025-12-26T05:00:00Z","v":1593,"vw":90.291533},{"c":90.7929,"h":90.8651,"l":90.68,"n":61,"o":90.71,"t":"2025-12-29T05:00:00Z","v":1091,"vw":90.750422},{"c":91.1652,"h":91.1652,"l":90.776,"n":109,"o":91,"t":"2025-12-30T05:00:00Z","v":2360,"vw":90.888174},{"c":90.34,"h":90.788,"l":90.34,"n":71,"o":90.75,"t":"2025-12-31T05:00:00Z","v":2015,"vw":90.652322},{"c":90.4307,"h":90.4307,"l":90.19,"n":58,"o":90.19,"t":"2026-01-02T05:00:00Z","v":787,"vw":90.19005},{"c":90.5814,"h":90.5814,"l":89.83,"n":73,"o":90.49,"t":"2026-01-05T05:00:00Z","v":5134,"vw":89.91322},{"c":91.115,"h":91.115,"l":90.29,"n":76,"o":90.29,"t":"2026-01-06T05:00:00Z","v":2217,"vw":90.614631},{"c":90.4,"h":91.545,"l":90.4,"n":92,"o":91.51,"t":"2026-01-07T05:00:00Z","v":3548,"vw":91.222713},{"c":91.1461,"h":91.225,"l":90.28,"n":50,"o":90.28,"t":"2026-01-08T05:00:00Z","v":699,"vw":90.847},{"c":91.4112,"h":91.6915,"l":91.18,"n":45,"o":91.18,"t":"2026-01-09T05:00:00Z","v":676,"vw":91.466769},{"c":91.4809,"h":91.4809,"l":91.454,"n":55,"o":91.454,"t":"2026-01-12T05:00:00Z","v":1058,"vw":91.474656},{"c":92.0482,"h":92.1363,"l":91.21,"n":51,"o":91.56,"t":"2026-01-13T05:00:00Z","v":1425,"vw":91.579975},{"c":92.7354,"h":92.7354,"l":92.26,"n":50,"o":92.301,"t":"2026-01-14T05:00:00Z","v":1151,"vw":92.324444},{"c":93.3192,"h":93.61,"l":93.19,"n":46,"o":93.42,"t":"2026-01-15T05:00:00Z","v":2754,"vw":93.483737},{"c":94.422,"h":94.422,"l":94.2633,"n":50,"o":94.2633,"t":"2026-01-16T05:00:00Z","v":967,"vw":94.329461},{"c":92.73,"h":92.9,"l":92.6801,"n":61,"o":92.71,"t":"2026-01-20T05:00:00Z","v":2174,"vw":92.748815},{"c":92.8474,"h":92.8474,"l":92.61,"n":49,"o":92.61,"t":"2026-01-21T05:00:00Z","v":1011,"vw":92.61},{"c":91.6167,"h":92.4886,"l":91.6167,"n":68,"o":92.4146,"t":"2026-01-22T05:00:00Z","v":1720,"vw":92.177368},{"c":91.8771,"h":91.8771,"l":91.6348,"n":51,"o":91.6348,"t":"2026-01-23T05:00:00Z","v":714,"vw":91.6348},{"c":91.8441,"h":92.2,"l":91.8441,"n":57,"o":92.12,"t":"2026-01-26T05:00:00Z","v":1694,"vw":92.108475},{"c":91.8495,"h":91.8495,"l":91.84,"n":59,"o":91.84,"t":"2026-01-27T05:00:00Z","v":6532,"vw":91.84},{"c":90.9894,"h":91.8,"l":90.9894,"n":51,"o":91.8,"t":"2026-01-28T05:00:00Z","v":15130,"vw":91.596373},{"c":92.3676,"h":92.3676,"l":91.16,"n":187,"o":91.16,"t":"2026-01-29T05:00:00Z","v":2731,"vw":91.496273},{"c":92.495,"h":92.495,"l":91.585,"n":56,"o":91.8201,"t":"2026-01-30T05:00:00Z","v":1326,"vw":91.850379},{"c":91.4526,"h":92.585,"l":91.4526,"n":76,"o":92.4,"t":"2026-02-02T05:00:00Z","v":3124,"vw":92.086067},{"c":91.5603,"h":91.5603,"l":91.2094,"n":69,"o":91.2094,"t":"2026-02-03T05:00:00Z","v":1310,"vw":91.378776},{"c":92.92,"h":93.32,"l":92.08,"n":58,"o":92.08,"t":"2026-02-04T05:00:00Z","v":2528,"vw":92.86669},{"c":92.87,"h":92.97,"l":92.1565,"n":66,"o":92.5,"t":"2026-02-05T05:00:00Z","v":2566,"vw":92.638519},{"c":94.3391,"h":94.3391,"l":93.54,"n":68,"o":93.54,"t":"2026-02-06T05:00:00Z","v":3824,"vw":93.925694},{"c":94.6699,"h":94.6699,"l":94,"n":63,"o":94,"t":"2026-02-09T05:00:00Z","v":1988,"vw":94.259756},{"c":96.1485,"h":96.1485,"l":95.38,"n":64,"o":95.38,"t":"2026-02-10T05:00:00Z","v":1642,"vw":95.772076},{"c":96.7228,"h":96.7228,"l":96.4205,"n":48,"o":96.4205,"t":"2026-02-11T05:00:00Z","v":700,"vw":96.4205},{"c":97.4263,"h":98.625,"l":97.4263,"n":65,"o":97.58,"t":"2026-02-12T05:00:00Z","v":2314,"vw":98.100485},{"c":98.4152,"h":98.4152,"l":97.72,"n":43,"o":97.72,"t":"2026-02-13T05:00:00Z","v":678,"vw":97.72},{"c":99.3746,"h":99.38,"l":98.55,"n":66,"o":98.55,"t":"2026-02-17T05:00:00Z","v":1388,"vw":99.225877},{"c":97.6795,"h":98.035,"l":97.52,"n":64,"o":97.98,"t":"2026-02-18T05:00:00Z","v":2321,"vw":97.847809},{"c":97.5242,"h":97.5242,"l":97.5242,"n":33,"o":97.5242,"t":"2026-02-19T05:00:00Z","v":211,"vw":97.5242},{"c":98.1419,"h":98.1419,"l":98.1419,"n":43,"o":98.1419,"t":"2026-02-20T05:00:00Z","v":650,"vw":98.1419},{"c":98.4301,"h":98.4301,"l":98.4301,"n":50,"o":98.4301,"t":"2026-02-23T05:00:00Z","v":343,"vw":98.4301},{"c":98.7657,"h":98.7657,"l":98.22,"n":32,"o":98.22,"t":"2026-02-24T05:00:00Z","v":610,"vw":98.278824},{"c":98.7615,"h":98.85,"l":98.625,"n":60,"o":98.85,"t":"2026-02-25T05:00:00Z","v":2411,"vw":98.772562},{"c":99.457,"h":99.457,"l":99.1512,"n":37,"o":99.1512,"t":"2026-02-26T05:00:00Z","v":1160,"vw":99.292412},{"c":99.654,"h":99.654,"l":99.3709,"n":53,"o":99.577,"t":"2026-02-27T05:00:00Z","v":741,"vw":99.5312},{"c":99.9856,"h":100.1125,"l":99.9856,"n":78,"o":100.08,"t":"2026-03-02T05:00:00Z","v":2327,"vw":100.087839},{"c":99.42,"h":99.66,"l":98.28,"n":69,"o":98.79,"t":"2026-03-03T05:00:00Z","v":6136,"vw":99.545547},{"c":99.7102,"h":99.7102,"l":99.7102,"n":46,"o":99.7102,"t":"2026-03-04T05:00:00Z","v":786,"vw":99.7102},{"c":98.68,"h":98.68,"l":98.28,"n":55,"o":98.5008,"t":"2026-03-05T05:00:00Z","v":710,"vw":98.485683},{"c":97.5695,"h":97.59,"l":97.18,"n":38,"o":97.3452,"t":"2026-03-06T05:00:00Z","v":1531,"vw":97.395687},{"c":97.6972,"h":97.7,"l":96.3999,"n":46,"o":96.82,"t":"2026-03-09T04:00:00Z","v":1149,"vw":96.936575},{"c":97.6732,"h":98.5651,"l":97.6732,"n":41,"o":98.5309,"t":"2026-03-10T04:00:00Z","v":852,"vw":98.545219},{"c":96.7007,"h":96.8714,"l":96.7007,"n":61,"o":96.8399,"t":"2026-03-11T04:00:00Z","v":1794,"vw":96.845896},{"c":96.1164,"h":96.35,"l":96.1164,"n":48,"o":96.35,"t":"2026-03-12T04:00:00Z","v":1325,"vw":96.35},{"c":96.2514,"h":97.3,"l":96.2514,"n":53,"o":96.87,"t":"2026-03-13T04:00:00Z","v":1462,"vw":96.843629},{"c":97.0614,"h":97.76,"l":97.0614,"n":49,"o":97.595,"t":"2026-03-16T04:00:00Z","v":1017,"vw":97.513226},{"c":97.299,"h":97.5298,"l":97.299,"n":39,"o":97.5298,"t":"2026-03-17T04:00:00Z","v":706,"vw":97.484069},{"c":96.0486,"h":96.9006,"l":96.0486,"n":36,"o":96.9006,"t":"2026-03-18T04:00:00Z","v":753,"vw":96.9006},{"c":95.6784,"h":95.87,"l":95.28,"n":56,"o":95.54,"t":"2026-03-19T04:00:00Z","v":1647,"vw":95.520018},{"c":92.56,"h":95.4,"l":92.41,"n":108,"o":95.4,"t":"2026-03-20T04:00:00Z","v":6481,"vw":93.280463},{"c":92.5552,"h":93.58,"l":92.55,"n":63,"o":93.01,"t":"2026-03-23T04:00:00Z","v":1369,"vw":93.026255},{"c":91.8519,"h":92.6,"l":91.8519,"n":47,"o":92.6,"t":"2026-03-24T04:00:00Z","v":480,"vw":92.6},{"c":91.731,"h":92.1602,"l":91.731,"n":52,"o":92.02,"t":"2026-03-25T04:00:00Z","v":2074,"vw":92.030339},{"c":91.5228,"h":91.96,"l":91.44,"n":97,"o":91.96,"t":"2026-03-26T04:00:00Z","v":2110,"vw":91.703939},{"c":90.99,"h":91.5615,"l":90.99,"n":85,"o":91.5615,"t":"2026-03-27T04:00:00Z","v":1569,"vw":91.528852},{"c":91.1481,"h":91.1481,"l":91.1481,"n":68,"o":91.1481,"t":"2026-03-30T04:00:00Z","v":635,"vw":91.1481},{"c":92.5995,"h":93.16,"l":91.9379,"n":87,"o":91.9379,"t":"2026-03-31T04:00:00Z","v":3840,"vw":92.463929},{"c":93.02,"h":93.17,"l":93.02,"n":76,"o":93.14,"t":"2026-04-01T04:00:00Z","v":2687,"vw":93.059842},{"c":94.2699,"h":94.2699,"l":93.85,"n":55,"o":93.85,"t":"2026-04-02T04:00:00Z","v":507,"vw":93.85},{"c":94.4484,"h":94.55,"l":94.06,"n":53,"o":94.06,"t":"2026-04-06T04:00:00Z","v":876,"vw":94.279949},{"c":94.7059,"h":94.7059,"l":94.4061,"n":52,"o":94.4061,"t":"2026-04-07T04:00:00Z","v":2138,"vw":94.519115},{"c":96.3707,"h":96.3707,"l":96.28,"n":50,"o":96.28,"t":"2026-04-08T04:00:00Z","v":1037,"vw":96.28},{"c":97.2627,"h":97.565,"l":97.2627,"n":47,"o":97.565,"t":"2026-04-09T04:00:00Z","v":711,"vw":97.565},{"c":97.4473,"h":97.4473,"l":97.27,"n":44,"o":97.27,"t":"2026-04-10T04:00:00Z","v":936,"vw":97.286611},{"c":97.78,"h":97.78,"l":97.23,"n":67,"o":97.23,"t":"2026-04-13T04:00:00Z","v":1988,"vw":97.382944},{"c":98.6211,"h":98.6211,"l":97.62,"n":75,"o":97.62,"t":"2026-04-14T04:00:00Z","v":1465,"vw":97.936709},{"c":98.6917,"h":98.6917,"l":98.6917,"n":58,"o":98.6917,"t":"2026-04-15T04:00:00Z","v":663,"vw":98.6917},{"c":99.4954,"h":99.4954,"l":98.45,"n":45,"o":98.45,"t":"2026-04-16T04:00:00Z","v":1053,"vw":99.199116},{"c":101.0577,"h":101.09,"l":101.0577,"n":48,"o":101.09,"t":"2026-04-17T04:00:00Z","v":554,"vw":101.09},{"c":101.48,"h":101.48,"l":100.97,"n":82,"o":101.05,"t":"2026-04-20T04:00:00Z","v":2347,"vw":101.277632},{"c":99.66,"h":100.31,"l":99.66,"n":132,"o":100.1599,"t":"2026-04-21T04:00:00Z","v":8642,"vw":100.061692},{"c":98.7183,"h":99.45,"l":98.7183,"n":53,"o":99.45,"t":"2026-04-22T04:00:00Z","v":1726,"vw":98.93002},{"c":100.01,"h":100.06,"l":99.45,"n":51,"o":99.64,"t":"2026-04-23T04:00:00Z","v":1642,"vw":99.795254},{"c":99.86,"h":99.86,"l":99.86,"n":44,"o":99.86,"t":"2026-04-24T04:00:00Z","v":783,"vw":99.86},{"c":99.2589,"h":99.69,"l":99.2589,"n":57,"o":99.69,"t":"2026-04-27T04:00:00Z","v":1209,"vw":99.51716},{"c":100.49,"h":100.49,"l":100.49,"n":43,"o":100.49,"t":"2026-04-28T04:00:00Z","v":565,"vw":100.49},{"c":99.9039,"h":99.915,"l":99.8369,"n":51,"o":99.915,"t":"2026-04-29T04:00:00Z","v":1251,"vw":99.8724},{"c":101.765,"h":101.8,"l":100,"n":55,"o":100,"t":"2026-04-30T04:00:00Z","v":1433,"vw":101.307953},{"c":101.5418,"h":101.6499,"l":101.31,"n":55,"o":101.6499,"t":"2026-05-01T04:00:00Z","v":1326,"vw":101.498133},{"c":100.8036,"h":101.43,"l":100.5276,"n":62,"o":101.43,"t":"2026-05-04T04:00:00Z","v":1352,"vw":100.817625},{"c":101.0687,"h":101.0687,"l":100.47,"n":49,"o":100.47,"t":"2026-05-05T04:00:00Z","v":806,"vw":100.485},{"c":102.3,"h":102.37,"l":101.67,"n":115,"o":101.67,"t":"2026-05-06T04:00:00Z","v":7066,"vw":102.269894},{"c":101.5233,"h":101.8,"l":101.0701,"n":44,"o":101.8,"t":"2026-05-07T04:00:00Z","v":1563,"vw":101.304438},{"c":102.0201,"h":102.35,"l":102.0201,"n":49,"o":102.06,"t":"2026-05-08T04:00:00Z","v":660,"vw":102.19},{"c":101.9834,"h":102.5,"l":101.77,"n":52,"o":102.5,"t":"2026-05-11T04:00:00Z","v":840,"vw":102.265},{"c":102.18,"h":102.18,"l":101.58,"n":68,"o":101.66,"t":"2026-05-12T04:00:00Z","v":79999,"vw":101.81528},{"c":101.43,"h":101.6,"l":101.29,"n":80,"o":101.46,"t":"2026-05-13T04:00:00Z","v":4280,"vw":101.463415},{"c":101.0639,"h":101.92,"l":101.0639,"n":48,"o":101.92,"t":"2026-05-14T04:00:00Z","v":966,"vw":101.316},{"c":99.51,"h":100.5,"l":99.51,"n":58,"o":100.5,"t":"2026-05-15T04:00:00Z","v":2918,"vw":99.739687},{"c":100.98,"h":100.98,"l":100.19,"n":90,"o":100.45,"t":"2026-05-18T04:00:00Z","v":4357,"vw":100.478679},{"c":101.0851,"h":101.0851,"l":101.04,"n":40,"o":101.04,"t":"2026-05-19T04:00:00Z","v":307,"vw":101.06},{"c":102.3639,"h":102.3639,"l":101.94,"n":38,"o":102.0199,"t":"2026-05-20T04:00:00Z","v":1024,"vw":101.99458},{"c":102.5414,"h":102.5414,"l":101.73,"n":68,"o":101.73,"t":"2026-05-21T04:00:00Z","v":2116,"vw":102.164052},{"c":102.7,"h":102.85,"l":102.04,"n":72,"o":102.75,"t":"2026-05-22T04:00:00Z","v":3044,"vw":102.614201},{"c":103.34,"h":103.445,"l":103.07,"n":59,"o":103.445,"t":"2026-05-26T04:00:00Z","v":955,"vw":103.282291},{"c":102.9392,"h":103.3916,"l":102.9392,"n":64,"o":103.3916,"t":"2026-05-27T04:00:00Z","v":1670,"vw":103.252397},{"c":102.7376,"h":103.05,"l":102.7376,"n":55,"o":103.05,"t":"2026-05-28T04:00:00Z","v":692,"vw":103.05},{"c":101.8329,"h":101.96,"l":101.8,"n":63,"o":101.96,"t":"2026-05-29T04:00:00Z","v":1124,"vw":101.829851},{"c":99.9294,"h":100.6109,"l":99.9294,"n":41,"o":100.6109,"t":"2026-06-01T04:00:00Z","v":557,"vw":100.6109},{"c":100.2033,"h":100.205,"l":99.98,"n":70,"o":99.98,"t":"2026-06-02T04:00:00Z","v":1515,"vw":100.046512},{"c":100.12,"h":101.17,"l":100.12,"n":56,"o":101.0191,"t":"2026-06-03T04:00:00Z","v":1823,"vw":100.80615},{"c":101.9789,"h":101.9789,"l":101.07,"n":48,"o":101.28,"t":"2026-06-04T04:00:00Z","v":2041,"vw":101.147723},{"c":102.9468,"h":103.2,"l":101.44,"n":70,"o":101.44,"t":"2026-06-05T04:00:00Z","v":3147,"vw":102.98252},{"c":101.494,"h":102.67,"l":101.3,"n":74,"o":102.67,"t":"2026-06-08T04:00:00Z","v":2454,"vw":102.198465},{"c":103.975,"h":104.405,"l":103.54,"n":75,"o":103.54,"t":"2026-06-09T04:00:00Z","v":9174,"vw":103.778891},{"c":103.9987,"h":104.64,"l":103.9987,"n":66,"o":104.37,"t":"2026-06-10T04:00:00Z","v":2346,"vw":104.345883},{"c":104.0513,"h":104.0513,"l":103.8,"n":57,"o":103.8,"t":"2026-06-11T04:00:00Z","v":711,"vw":103.8},{"c":104.7118,"h":104.7118,"l":104.66,"n":64,"o":104.71,"t":"2026-06-12T04:00:00Z","v":1430,"vw":104.667186},{"c":104.1765,"h":105.1,"l":104.1765,"n":74,"o":104.68,"t":"2026-06-15T04:00:00Z","v":1876,"vw":104.784282},{"c":104.3093,"h":104.66,"l":104.225,"n":61,"o":104.66,"t":"2026-06-16T04:00:00Z","v":1031,"vw":104.413},{"c":101.7678,"h":104.52,"l":101.7678,"n":66,"o":104.52,"t":"2026-06-17T04:00:00Z","v":1878,"vw":103.306109},{"c":101.7857,"h":101.98,"l":101.7857,"n":43,"o":101.98,"t":"2026-06-18T04:00:00Z","v":567,"vw":101.98},{"c":102.1171,"h":102.1171,"l":101.96,"n":86,"o":101.96,"t":"2026-06-22T04:00:00Z","v":1328,"vw":102},{"c":103.5534,"h":103.5534,"l":102.53,"n":60,"o":102.53,"t":"2026-06-23T04:00:00Z","v":935,"vw":102.725},{"c":103.5301,"h":103.5974,"l":103.34,"n":66,"o":103.5974,"t":"2026-06-24T04:00:00Z","v":1007,"vw":103.492339},{"c":103.6487,"h":103.8706,"l":103.17,"n":90,"o":103.8706,"t":"2026-06-25T04:00:00Z","v":1884,"vw":103.383785},{"c":105.0349,"h":105.04,"l":104.26,"n":69,"o":104.26,"t":"2026-06-26T04:00:00Z","v":4898,"vw":104.330913},{"c":104.2618,"h":104.44,"l":104.2618,"n":97,"o":104.44,"t":"2026-06-29T04:00:00Z","v":709,"vw":104.44},{"c":102.571,"h":103.5,"l":102.55,"n":87,"o":103.05,"t":"2026-06-30T04:00:00Z","v":2889,"vw":103.263226},{"c":102.8841,"h":103.31,"l":102.71,"n":75,"o":103.05,"t":"2026-07-01T04:00:00Z","v":3158,"vw":103.262881},{"c":103.8096,"h":103.8096,"l":103.475,"n":81,"o":103.61,"t":"2026-07-02T04:00:00Z","v":3326,"vw":103.549661},{"c":103.2419,"h":104.36,"l":103.07,"n":103,"o":104.36,"t":"2026-07-06T04:00:00Z","v":2290,"vw":103.357508},{"c":104.6618,"h":105.24,"l":104.6618,"n":65,"o":104.73,"t":"2026-07-07T04:00:00Z","v":1836,"vw":105.114459},{"c":103.0627,"h":104.34,"l":103.0627,"n":55,"o":104.34,"t":"2026-07-08T04:00:00Z","v":1101,"vw":103.92998},{"c":103.3108,"h":103.76,"l":102.82,"n":73,"o":102.82,"t":"2026-07-09T04:00:00Z","v":3790,"vw":103.411881},{"c":103.681,"h":103.681,"l":102.9999,"n":61,"o":103,"t":"2026-07-10T04:00:00Z","v":674,"vw":102.99995},{"c":104.3639,"h":104.3639,"l":103.68,"n":42,"o":103.68,"t":"2026-07-13T04:00:00Z","v":601,"vw":104.024729},{"c":104.3027,"h":104.79,"l":104.15,"n":52,"o":104.79,"t":"2026-07-14T04:00:00Z","v":1440,"vw":104.287674},{"c":104.13,"h":104.13,"l":104.0259,"n":50,"o":104.08,"t":"2026-07-15T04:00:00Z","v":1021,"vw":104.06936},{"c":106.806,"h":106.806,"l":105.28,"n":98,"o":105.28,"t":"2026-07-16T04:00:00Z","v":2719,"vw":105.921623},{"c":106.9843,"h":106.9843,"l":106.695,"n":43,"o":106.695,"t":"2026-07-17T04:00:00Z","v":607,"vw":106.695},{"c":106.2312,"h":106.63,"l":106.2312,"n":54,"o":106.63,"t":"2026-07-20T04:00:00Z","v":704,"vw":106.63},{"c":106.5032,"h":106.57,"l":106.01,"n":90,"o":106.01,"t":"2026-07-21T04:00:00Z","v":3638,"vw":106.386414},{"c":105.9837,"h":106.605,"l":105.9837,"n":72,"o":106.15,"t":"2026-07-22T04:00:00Z","v":1225,"vw":106.314161},{"c":105.8163,"h":106.25,"l":105.8163,"n":50,"o":106.25,"t":"2026-07-23T04:00:00Z","v":880,"vw":106.116667},{"c":108.3884,"h":108.64,"l":108.3884,"n":84,"o":108.54,"t":"2026-07-24T04:00:00Z","v":2407,"vw":108.580836},{"c":107.76,"h":108.055,"l":107.4558,"n":94,"o":108.055,"t":"2026-07-27T04:00:00Z","v":2637,"vw":107.746059},{"c":108.1414,"h":108.78,"l":108.1414,"n":57,"o":108.755,"t":"2026-07-28T04:00:00Z","v":865,"vw":108.764434},{"c":107.9535,"h":107.9535,"l":107.16,"n":67,"o":107.16,"t":"2026-07-29T04:00:00Z","v":1638,"vw":107.6725},{"c":106.6617,"h":106.6617,"l":106.27,"n":66,"o":106.27,"t":"2026-07-30T04:00:00Z","v":776,"vw":106.27},{"c":106.0852,"h":106.84,"l":105.9299,"n":76,"o":106.84,"t":"2026-07-31T04:00:00Z","v":1537,"vw":106.352654},{"c":106.0578,"h":106.0578,"l":105.77,"n":76,"o":106.005,"t":"2026-08-03T04:00:00Z","v":2101,"vw":105.842436},{"c":105.7722,"h":105.93,"l":105.7722,"n":65,"o":105.92,"t":"2026-08-04T04:00:00Z","v":1746,"vw":105.918357},{"c":105.5562,"h":105.5562,"l":104.49,"n":78,"o":104.92,"t":"2026-08-05T04:00:00Z","v":3157,"vw":104.764998},{"c":104.6,"h":104.93,"l":104.6,"n":46,"o":104.93,"t":"2026-08-06T04:00:00Z","v":782,"vw":104.724401},{"c":105.1848,"h":105.45,"l":104.9,"n":68,"o":104.9,"t":"2026-08-07T04:00:00Z","v":957,"vw":105.313174},{"c":103.64,"h":103.73,"l":103.545,"n":92,"o":103.63,"t":"2026-08-10T04:00:00Z","v":1583,"vw":103.628788},{"c":102.8014,"h":103.37,"l":102.8014,"n":87,"o":103.28,"t":"2026-08-11T04:00:00Z","v":1094,"vw":103.290075},{"c":103.7994,"h":103.7994,"l":103.48,"n":72,"o":103.48,"t":"2026-08-12T04:00:00Z","v":602,"vw":103.58},{"c":105.0727,"h":105.0727,"l":105.0727,"n":50,"o":105.0727,"t":"2026-08-13T04:00:00Z","v":390,"vw":105.0727},{"c":105.3591,"h":105.43,"l":105.13,"n":49,"o":105.43,"t":"2026-08-14T04:00:00Z","v":862,"vw":105.326667},{"c":104.5483,"h":104.59,"l":104.27,"n":57,"o":104.27,"t":"2026-08-17T04:00:00Z","v":683,"vw":104.490621},{"c":104.1048,"h":104.75,"l":104.1048,"n":45,"o":104.75,"t":"2026-08-18T04:00:00Z","v":1128,"vw":104.475094},{"c":104.635,"h":104.635,"l":104.2,"n":58,"o":104.2,"t":"2026-08-19T04:00:00Z","v":1188,"vw":104.357361},{"c":104.9396,"h":105.225,"l":104.9396,"n":44,"o":105.225,"t":"2026-08-20T04:00:00Z","v":617,"vw":105.225},{"c":104.6481,"h":104.6481,"l":104.6481,"n":47,"o":104.6481,"t":"2026-08-21T04:00:00Z","v":240,"vw":104.6481},{"c":105.4,"h":105.4,"l":105.4,"n":66,"o":105.4,"t":"2026-08-24T04:00:00Z","v":720,"vw":105.4},{"c":105.65,"h":105.65,"l":105.59,"n":63,"o":105.59,"t":"2026-08-25T04:00:00Z","v":1162,"vw":105.613333},{"c":105.0128,"h":105.611,"l":105.0128,"n":44,"o":105.611,"t":"2026-08-26T04:00:00Z","v":494,"vw":105.611},{"c":104.06,"h":104.6277,"l":103.96,"n":68,"o":103.985,"t":"2026-08-27T04:00:00Z","v":1590,"vw":104.289218},{"c":103.3655,"h":104.07,"l":103.35,"n":54,"o":104.07,"t":"2026-08-28T04:00:00Z","v":1088,"vw":103.607878},{"c":102.7372,"h":102.7372,"l":102.22,"n":71,"o":102.22,"t":"2026-08-31T04:00:00Z","v":2895,"vw":102.45773},{"c":102.5229,"h":102.97,"l":102.345,"n":80,"o":102.97,"t":"2026-09-01T04:00:00Z","v":1681,"vw":102.489414},{"c":101.9596,"h":101.9596,"l":101.605,"n":65,"o":101.605,"t":"2026-09-02T04:00:00Z","v":736,"vw":101.605},{"c":102.6768,"h":102.69,"l":102.6768,"n":63,"o":102.69,"t":"2026-09-03T04:00:00Z","v":734,"vw":102.69},{"c":102.1009,"h":102.96,"l":102.1009,"n":49,"o":102.96,"t":"2026-09-04T04:00:00Z","v":539,"vw":102.96},{"c":102.2088,"h":102.67,"l":102.2088,"n":55,"o":102.67,"t":"2026-09-08T04:00:00Z","v":2201,"vw":102.60557},{"c":101.294,"h":101.294,"l":101.0918,"n":59,"o":101.0918,"t":"2026-09-09T04:00:00Z","v":794,"vw":101.16304},{"c":100.45,"h":100.83,"l":100.3798,"n":90,"o":100.82,"t":"2026-09-10T04:00:00Z","v":3183,"vw":100.704041},{"c":101.1067,"h":101.1067,"l":101.1067,"n":64,"o":101.1067,"t":"2026-09-11T04:00:00Z","v":495,"vw":101.1067},{"c":100.35,"h":100.5199,"l":100.34,"n":46,"o":100.5199,"t":"2026-09-14T04:00:00Z","v":1475,"vw":100.399475},{"c":100.21,"h":100.24,"l":100.16,"n":61,"o":100.19,"t":"2026-09-15T04:00:00Z","v":1254,"vw":100.200254},{"c":99.9869,"h":100.8101,"l":99.9869,"n":58,"o":100.8101,"t":"2026-09-16T04:00:00Z","v":589,"vw":100.8101},{"c":100.2547,"h":100.26,"l":100.1035,"n":57,"o":100.1035,"t":"2026-09-17T04:00:00Z","v":994,"vw":100.218574},{"c":99.4167,"h":99.66,"l":99.4167,"n":52,"o":99.65,"t":"2026-09-18T04:00:00Z","v":826,"vw":99.651961},{"c":99.6568,"h":99.6568,"l":99.3174,"n":84,"o":99.34,"t":"2026-09-21T04:00:00Z","v":947,"vw":99.443437},{"c":99.3738,"h":99.67,"l":99.3738,"n":57,"o":99.54,"t":"2026-09-22T04:00:00Z","v":792,"vw":99.59198},{"c":98.0404,"h":98.64,"l":98.0404,"n":61,"o":98.61,"t":"2026-09-23T04:00:00Z","v":1808,"vw":98.566871},{"c":97.8139,"h":98.0415,"l":97.8139,"n":123,"o":97.8939,"t":"2026-09-24T04:00:00Z","v":1693,"vw":97.919641},{"c":97.6141,"h":97.8,"l":97.37,"n":72,"o":97.8,"t":"2026-09-25T04:00:00Z","v":787,"vw":97.62},{"c":97.3581,"h":97.445,"l":97.12,"n":62,"o":97.12,"t":"2026-09-28T04:00:00Z","v":1767,"vw":97.282037},{"c":97.3748,"h":97.47,"l":97.1199,"n":76,"o":97.47,"t":"2026-09-29T04:00:00Z","v":1488,"vw":97.23857},{"c":96.4929,"h":96.8015,"l":96.4929,"n":73,"o":96.8015,"t":"2026-09-30T04:00:00Z","v":931,"vw":96.656184},{"c":95.8,"h":95.8,"l":95.5701,"n":96,"o":95.6325,"t":"2026-10-01T04:00:00Z","v":4345,"vw":95.652121},{"c":96.2404,"h":96.779,"l":96.18,"n":148,"o":96.779,"t":"2026-10-02T04:00:00Z","v":3907,"vw":96.370519},{"c":95.9805,"h":96.6,"l":95.98,"n":58,"o":96.6,"t":"2026-10-05T04:00:00Z","v":1251,"vw":96.359124},{"c":96.7775,"h":96.89,"l":96.62,"n":65,"o":96.89,"t":"2026-10-06T04:00:00Z","v":1205,"vw":96.673922},{"c":95.561,"h":96,"l":95.561,"n":51,"o":96,"t":"2026-10-07T04:00:00Z","v":883,"vw":95.854574},{"c":95.984,"h":95.984,"l":95.92,"n":58,"o":95.96,"t":"2026-10-08T04:00:00Z","v":1086,"vw":95.947843},{"c":97.7133,"h":97.77,"l":96.96,"n":38,"o":97.07,"t":"2026-10-09T04:00:00Z","v":476,"vw":97.302508},{"c":98.6225,"h":98.6225,"l":98.6225,"n":31,"o":98.6225,"t":"2026-10-12T04:00:00Z","v":393,"vw":98.6225},{"c":98.3968,"h":98.3968,"l":98.2099,"n":38,"o":98.21,"t":"2026-10-13T04:00:00Z","v":826,"vw":98.210418},{"c":97.3206,"h":98.1303,"l":97.3206,"n":40,"o":97.69,"t":"2026-10-14T04:00:00Z","v":730,"vw":97.795909},{"c":98.123,"h":98.123,"l":98.09,"n":42,"o":98.09,"t":"2026-10-15T04:00:00Z","v":748,"vw":98.09},{"c":98.5404,"h":98.5404,"l":98.49,"n":41,"o":98.49,"t":"2026-10-16T04:00:00Z","v":530,"vw":98.49},{"c":97.5245,"h":97.75,"l":97.36,"n":79,"o":97.75,"t":"2026-10-19T04:00:00Z","v":4756,"vw":97.565624},{"c":98.9836,"h":98.9836,"l":97.54,"n":31,"o":97.54,"t":"2026-10-20T04:00:00Z","v":700,"vw":98.174091},{"c":97.9694,"h":99.52,"l":97.9694,"n":37,"o":99.52,"t":"2026-10-21T04:00:00Z","v":1583,"vw":99.201938},{"c":99.2921,"h":99.2921,"l":98.84,"n":52,"o":98.84,"t":"2026-10-22T04:00:00Z","v":1101,"vw":98.84}],"volatilityBars":[{"c":99.54,"h":99.54,"l":99.54,"n":6,"o":99.54,"t":"2026-09-22T16:00:00Z","v":388,"vw":99.54},{"c":99.6699,"h":99.67,"l":99.6699,"n":2,"o":99.67,"t":"2026-09-22T19:30:00Z","v":200,"vw":99.66995},{"c":98.61,"h":98.61,"l":98.61,"n":1,"o":98.61,"t":"2026-09-23T16:00:00Z","v":100,"vw":98.61},{"c":98.605,"h":98.605,"l":98.55,"n":11,"o":98.59,"t":"2026-09-23T16:30:00Z","v":1005,"vw":98.590729},{"c":98.5656,"h":98.5656,"l":98.5656,"n":2,"o":98.5656,"t":"2026-09-23T17:30:00Z","v":279,"vw":98.5656},{"c":98.64,"h":98.64,"l":98.64,"n":1,"o":98.64,"t":"2026-09-23T18:00:00Z","v":100,"vw":98.64},{"c":98.2201,"h":98.2201,"l":98.2201,"n":2,"o":98.2201,"t":"2026-09-23T19:00:00Z","v":117,"vw":98.2201},{"c":97.8939,"h":97.8939,"l":97.8939,"n":1,"o":97.8939,"t":"2026-09-24T15:45:00Z","v":209,"vw":97.8939},{"c":97.83,"h":97.83,"l":97.83,"n":2,"o":97.83,"t":"2026-09-24T16:00:00Z","v":375,"vw":97.83},{"c":98.0415,"h":98.0415,"l":98.0415,"n":2,"o":98.0415,"t":"2026-09-24T18:15:00Z","v":322,"vw":98.0415},{"c":97.8,"h":97.8,"l":97.8,"n":2,"o":97.8,"t":"2026-09-25T14:00:00Z","v":243,"vw":97.8},{"c":97.37,"h":97.37,"l":97.37,"n":1,"o":97.37,"t":"2026-09-25T16:45:00Z","v":100,"vw":97.37},{"c":97.52,"h":97.52,"l":97.52,"n":1,"o":97.52,"t":"2026-09-25T19:30:00Z","v":110,"vw":97.52},{"c":97.12,"h":97.12,"l":97.12,"n":1,"o":97.12,"t":"2026-09-28T15:15:00Z","v":200,"vw":97.12},{"c":97.29,"h":97.29,"l":97.29,"n":1,"o":97.29,"t":"2026-09-28T16:45:00Z","v":1000,"vw":97.29},{"c":97.445,"h":97.445,"l":97.445,"n":1,"o":97.445,"t":"2026-09-28T18:45:00Z","v":150,"vw":97.445},{"c":97.47,"h":97.47,"l":97.47,"n":1,"o":97.47,"t":"2026-09-29T14:30:00Z","v":155,"vw":97.47},{"c":97.1598,"h":97.1598,"l":97.1598,"n":2,"o":97.1598,"t":"2026-09-29T16:15:00Z","v":179,"vw":97.1598},{"c":97.1728,"h":97.1728,"l":97.1728,"n":2,"o":97.1728,"t":"2026-09-29T18:30:00Z","v":305,"vw":97.1728},{"c":97.1199,"h":97.1199,"l":97.1199,"n":3,"o":97.1199,"t":"2026-09-29T19:15:00Z","v":156,"vw":97.1199},{"c":97.34,"h":97.34,"l":97.34,"n":14,"o":97.34,"t":"2026-09-29T19:30:00Z","v":182,"vw":97.34},{"c":96.8015,"h":96.8015,"l":96.8015,"n":3,"o":96.8015,"t":"2026-09-30T17:15:00Z","v":197,"vw":96.8015},{"c":96.5199,"h":96.52,"l":96.5199,"n":2,"o":96.52,"t":"2026-09-30T19:45:00Z","v":208,"vw":96.51995},{"c":95.7,"h":95.7,"l":95.5701,"n":10,"o":95.6325,"t":"2026-10-01T16:30:00Z","v":2317,"vw":95.637711},{"c":95.7099,"h":95.7099,"l":95.64,"n":5,"o":95.64,"t":"2026-10-01T17:15:00Z","v":613,"vw":95.682419},{"c":95.8,"h":95.8,"l":95.8,"n":2,"o":95.8,"t":"2026-10-01T19:45:00Z","v":182,"vw":95.8},{"c":96.779,"h":96.779,"l":96.779,"n":2,"o":96.779,"t":"2026-10-02T14:30:00Z","v":104,"vw":96.779},{"c":96.5299,"h":96.53,"l":96.5299,"n":17,"o":96.53,"t":"2026-10-02T15:00:00Z","v":622,"vw":96.52995},{"c":96.18,"h":96.18,"l":96.18,"n":11,"o":96.18,"t":"2026-10-02T16:00:00Z","v":476,"vw":96.18},{"c":96.21,"h":96.21,"l":96.21,"n":2,"o":96.21,"t":"2026-10-02T16:15:00Z","v":220,"vw":96.21},{"c":96.2399,"h":96.24,"l":96.2399,"n":4,"o":96.24,"t":"2026-10-02T16:45:00Z","v":248,"vw":96.23995},{"c":96.31,"h":96.31,"l":96.31,"n":10,"o":96.31,"t":"2026-10-02T17:00:00Z","v":389,"vw":96.31},{"c":96.34,"h":96.34,"l":96.34,"n":1,"o":96.34,"t":"2026-10-02T17:30:00Z","v":329,"vw":96.34},{"c":96.6,"h":96.6,"l":96.6,"n":8,"o":96.6,"t":"2026-10-05T13:30:00Z","v":342,"vw":96.6},{"c":96.26,"h":96.31,"l":96.26,"n":2,"o":96.31,"t":"2026-10-05T14:30:00Z","v":200,"vw":96.285},{"c":96.2,"h":96.2,"l":96.2,"n":1,"o":96.2,"t":"2026-10-05T16:00:00Z","v":100,"vw":96.2},{"c":95.98,"h":95.98,"l":95.98,"n":2,"o":95.98,"t":"2026-10-05T18:15:00Z","v":150,"vw":95.98},{"c":96.89,"h":96.89,"l":96.89,"n":1,"o":96.89,"t":"2026-10-06T16:00:00Z","v":100,"vw":96.89},{"c":96.62,"h":96.62,"l":96.62,"n":1,"o":96.62,"t":"2026-10-06T17:15:00Z","v":340,"vw":96.62},{"c":96.6518,"h":96.6518,"l":96.6518,"n":1,"o":96.6518,"t":"2026-10-06T17:30:00Z","v":148,"vw":96.6518},{"c":96,"h":96,"l":96,"n":2,"o":96,"t":"2026-10-07T14:15:00Z","v":143,"vw":96},{"c":95.8001,"h":95.8001,"l":95.8,"n":2,"o":95.8,"t":"2026-10-07T15:15:00Z","v":280,"vw":95.80005},{"c":95.84,"h":95.84,"l":95.84,"n":1,"o":95.84,"t":"2026-10-07T19:15:00Z","v":100,"vw":95.84},{"c":95.96,"h":95.965,"l":95.96,"n":4,"o":95.96,"t":"2026-10-08T18:00:00Z","v":417,"vw":95.961374},{"c":95.94,"h":95.94,"l":95.94,"n":1,"o":95.94,"t":"2026-10-08T18:15:00Z","v":273,"vw":95.94},{"c":95.92,"h":95.92,"l":95.92,"n":2,"o":95.92,"t":"2026-10-08T18:30:00Z","v":150,"vw":95.92},{"c":97.07,"h":97.07,"l":97.07,"n":1,"o":97.07,"t":"2026-10-09T13:30:00Z","v":100,"vw":97.07},{"c":96.96,"h":96.96,"l":96.96,"n":3,"o":96.96,"t":"2026-10-09T13:45:00Z","v":134,"vw":96.96},{"c":97.77,"h":97.77,"l":97.77,"n":1,"o":97.77,"t":"2026-10-09T19:30:00Z","v":123,"vw":97.77},{"c":98.2099,"h":98.21,"l":98.2099,"n":3,"o":98.21,"t":"2026-10-13T14:45:00Z","v":223,"vw":98.20995},{"c":98.2109,"h":98.2109,"l":98.2109,"n":5,"o":98.2109,"t":"2026-10-13T16:15:00Z","v":232,"vw":98.2109},{"c":98.1303,"h":98.1303,"l":97.69,"n":3,"o":97.69,"t":"2026-10-14T13:30:00Z","v":241,"vw":97.926308},{"c":97.615,"h":97.615,"l":97.615,"n":1,"o":97.615,"t":"2026-10-14T17:00:00Z","v":165,"vw":97.615},{"c":97.81,"h":97.81,"l":97.81,"n":1,"o":97.81,"t":"2026-10-14T18:15:00Z","v":101,"vw":97.81},{"c":98.09,"h":98.09,"l":98.09,"n":1,"o":98.09,"t":"2026-10-15T15:45:00Z","v":453,"vw":98.09},{"c":98.49,"h":98.49,"l":98.49,"n":1,"o":98.49,"t":"2026-10-16T16:30:00Z","v":158,"vw":98.49},{"c":97.75,"h":97.75,"l":97.75,"n":2,"o":97.75,"t":"2026-10-19T13:45:00Z","v":1024,"vw":97.75},{"c":97.59,"h":97.59,"l":97.59,"n":2,"o":97.59,"t":"2026-10-19T14:00:00Z","v":1024,"vw":97.59},{"c":97.4227,"h":97.44,"l":97.4227,"n":4,"o":97.44,"t":"2026-10-19T17:45:00Z","v":444,"vw":97.428297},{"c":97.395,"h":97.4513,"l":97.395,"n":5,"o":97.4513,"t":"2026-10-19T18:30:00Z","v":738,"vw":97.418368},{"c":97.4368,"h":97.4368,"l":97.36,"n":2,"o":97.36,"t":"2026-10-19T19:30:00Z","v":254,"vw":97.406564},{"c":97.54,"h":97.59,"l":97.54,"n":6,"o":97.55,"t":"2026-10-19T19:45:00Z","v":590,"vw":97.556},{"c":97.54,"h":97.54,"l":97.54,"n":1,"o":97.54,"t":"2026-10-20T13:30:00Z","v":156,"vw":97.54},{"c":98.935,"h":98.935,"l":98.935,"n":1,"o":98.935,"t":"2026-10-20T19:00:00Z","v":130,"vw":98.935},{"c":99.52,"h":99.52,"l":99.52,"n":2,"o":99.52,"t":"2026-10-21T13:30:00Z","v":889,"vw":99.52},{"c":98.13,"h":98.13,"l":98.13,"n":1,"o":98.13,"t":"2026-10-21T19:00:00Z","v":235,"vw":98.13},{"c":98.84,"h":98.84,"l":98.84,"n":2,"o":98.84,"t":"2026-10-22T14:30:00Z","v":250,"vw":98.84}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.625,"strike":109.10757824140356,"iv":0.3000462332176723,"gamma":0.027935705759901407,"theta":-0.03569722111962185,"vega":0.06488971028965987,"rho":0.010487488614228102,"breakevenPct":10.514913312744467},{"delta":0.2,"premium":0.689698763016459,"strike":105.41204947934163,"iv":0.22921885330493955,"gamma":0.04399149374437744,"theta":-0.03344828415302404,"vega":0.07787664315993936,"rho":0.013919643191259047,"breakevenPct":6.8581974219077795},{"delta":0.25,"premium":0.7658603864286119,"strike":103.45519484761851,"iv":0.18993598500116746,"gamma":0.06025162447942258,"theta":-0.03215652325768232,"vega":0.08830508095841041,"rho":0.01733548175129795,"breakevenPct":4.964096070127543},{"delta":0.3,"premium":0.8408928587795232,"strike":102.18214282440954,"iv":0.1629822454035271,"gamma":0.07687895913441689,"theta":-0.03099838561569654,"vega":0.09666703627639742,"rho":0.02073960482621032,"breakevenPct":3.757535275403629},{"delta":0.35,"premium":0.9322768504613714,"strike":101.34178519630903,"iv":0.14602851390245764,"gamma":0.09135597542819657,"theta":-0.030269134874836453,"vega":0.102734724348063,"rho":0.024182794142678717,"breakevenPct":3.003221854276814},{"delta":0.4,"premium":1.066868615456498,"strike":100.69377128181168,"iv":0.1376636529543406,"gamma":0.10070315867389121,"theta":-0.030291280046578734,"vega":0.10647620583018425,"rho":0.027872325595450175,"breakevenPct":2.4861392772115445},{"delta":0.45,"premium":1.2312693931369894,"strike":100.14576868954337,"iv":0.13453280543906368,"gamma":0.10646685640383496,"theta":-0.030772101494778787,"vega":0.10862770201487285,"rho":0.03174800953733589,"breakevenPct":2.0998025851808526},{"delta":0.5,"premium":1.5072784810126583,"strike":99.64264849074975,"iv":0.13863145082765338,"gamma":0.10406913339824732,"theta":-0.03211499513145083,"vega":0.10884264849074976,"rho":0.035514856511617066,"breakevenPct":1.8710722925211698},{"delta":0.55,"premium":1.8237341772151905,"strike":99.1557935735151,"iv":0.14535004868549173,"gamma":0.09871372930866601,"theta":-0.03377030185004869,"vega":0.1083557935735151,"rho":0.03924226120608515,"breakevenPct":1.6994582154373568},{"delta":0.6,"premium":2.1857954545454543,"strike":98.61363636363636,"iv":0.15051363636363635,"gamma":0.09290454545454546,"theta":-0.03449318181818182,"vega":0.10557272727272728,"rho":0.042946523453895324,"breakevenPct":1.5180782944280655},{"delta":0.65,"premium":2.5693181818181814,"strike":98.04545454545455,"iv":0.15494545454545455,"gamma":0.08688181818181819,"theta":-0.034777272727272726,"vega":0.10170909090909092,"rho":0.046639895138572376,"breakevenPct":1.3321026821597255},{"delta":0.7,"premium":3.2776094276094265,"strike":97.22558922558923,"iv":0.17179494949494947,"gamma":0.0737771043771044,"theta":-0.03634882154882155,"vega":0.09535959595959598,"rho":0.05026083424069501,"breakevenPct":1.21973314412591},{"delta":0.75,"premium":3.699599786552828,"strike":96.6093916755603,"iv":0.16886595517609393,"gamma":0.06752198505869797,"theta":-0.033870437566702244,"vega":0.08645186766275348,"rho":0.05394862282391568,"breakevenPct":1.0241413587920063},{"delta":0.8,"premium":4.006430096051227,"strike":96.07577374599786,"iv":0.15830032017075774,"gamma":0.06400010672358591,"theta":-0.02986830309498399,"vega":0.07668665955176095,"rho":0.05766319235663371,"breakevenPct":0.7957368633044167},{"delta":0.85,"premium":4.456763590391908,"strike":95.45764854614413,"iv":0.1496409608091024,"gamma":0.05552743362831859,"theta":-0.025612010113780028,"vega":0.06320556257901391,"rho":0.06140170029496683,"breakevenPct":0.6267488919420806},{"delta":0.9,"premium":5.935194700825729,"strike":93.73867255463807,"iv":0.16672258810167906,"gamma":0.039698976439494424,"theta":-0.01912114856042765,"vega":0.04826748120843915,"rho":0.06480424716803176,"breakevenPct":0.38448905347333906}],"put":[{"delta":0.15,"premium":0.7471302359217401,"strike":90.8852094368696,"iv":0.33141024712231476,"gamma":0.025294595541446436,"theta":-0.03554802815941616,"vega":0.06488408220113603,"rho":-0.013025110788846928,"breakevenPct":9.219284111275858},{"delta":0.2,"premium":0.864116658449204,"strike":93.78233316898408,"iv":0.26857705075264365,"gamma":0.03750571658666718,"theta":-0.03388076625435737,"vega":0.07788069864591324,"rho":-0.017370768205232347,"breakevenPct":6.419325897493484},{"delta":0.25,"premium":0.9798819611409485,"strike":95.59763922281897,"iv":0.22918259007216496,"gamma":0.049983149076110296,"theta":-0.03206121044892108,"vega":0.08834809093773736,"rho":-0.02172150119295355,"breakevenPct":4.707668322376085},{"delta":0.3,"premium":1.1463299344553246,"strike":96.73164967227662,"iv":0.21160665015971816,"gamma":0.0595388680319398,"theta":-0.0324765310092669,"vega":0.0957355117507921,"rho":-0.025934659040074106,"breakevenPct":3.7332076390555824},{"delta":0.35,"premium":1.3735576923076922,"strike":97.57852564102564,"iv":0.2050974358974359,"gamma":0.0655025641025641,"theta":-0.03330496794871795,"vega":0.10153397435897436,"rho":-0.03010300546055139,"breakevenPct":3.1091416651295094},{"delta":0.4,"premium":1.6434829059829061,"strike":98.33760683760684,"iv":0.20219743589743588,"gamma":0.06921282051282052,"theta":-0.0338025641025641,"vega":0.1058517094017094,"rho":-0.034264956167384786,"breakevenPct":2.616498259555465},{"delta":0.45,"premium":1.9522277227722773,"strike":99.04950495049505,"iv":0.20201287128712872,"gamma":0.07115544554455445,"theta":-0.03421980198019802,"vega":0.10874455445544555,"rho":-0.038417801516635916,"breakevenPct":2.2104706943223373},{"delta":0.5,"premium":2.3411951909476665,"strike":99.75671852899576,"iv":0.20505388967468177,"gamma":0.07051895332390382,"theta":-0.0345026874115983,"vega":0.10938104667609619,"rho":-0.04256984252247409,"breakevenPct":1.8899556580552828},{"delta":0.55,"premium":2.6045261239368167,"strike":100.3985419198056,"iv":0.19685382746051033,"gamma":0.07289052247873633,"theta":-0.03196962332928311,"vega":0.10828481166464156,"rho":-0.0466896889643141,"breakevenPct":1.5087647497950263},{"delta":0.6,"premium":2.8054924242424235,"strike":101.00757575757575,"iv":0.18295454545454545,"gamma":0.07674545454545455,"theta":-0.027988636363636365,"vega":0.10625303030303031,"rho":-0.050793397094497185,"breakevenPct":1.097787907262178},{"delta":0.65,"premium":3.3547348484848487,"strike":101.76515151515152,"iv":0.18840909090909091,"gamma":0.07129090909090909,"theta":-0.026852272727272725,"vega":0.1015560606060606,"rho":-0.054970781382110215,"breakevenPct":0.8879692677799561},{"delta":0.7,"premium":3.9555324459234606,"strike":102.57404326123128,"iv":0.19233876871880198,"gamma":0.0655242928452579,"theta":-0.024835274542429286,"vega":0.09527803660565724,"rho":-0.059181695834875515,"breakevenPct":0.6783915182498814},{"delta":0.75,"premium":4.79700488997555,"strike":103.59657701711491,"iv":0.2016958435207824,"gamma":0.05730977995110024,"theta":-0.0228841075794621,"vega":0.08722567237163814,"rho":-0.06353396043042465,"breakevenPct":0.4960393353153435},{"delta":0.8,"premium":5.851354679802956,"strike":104.82512315270937,"iv":0.2119332512315271,"gamma":0.04802413793103448,"theta":-0.01992463054187192,"vega":0.0768564039408867,"rho":-0.06803909701928706,"breakevenPct":0.32060106201158184},{"delta":0.85,"premium":8.733196721311476,"strike":107.80327868852459,"iv":0.2652360655737705,"gamma":0.032187704918032786,"theta":-0.0202,"vega":0.06404836065573771,"rho":-0.07386099919211553,"breakevenPct":0.22360090358336077}]},"raw":{"call":[{"delta":0.15,"premium":0.625,"strike":109.10757824140356,"iv":0.3000462332176723,"gamma":0.027935705759901407,"theta":-0.03569722111962185,"vega":0.06488971028965987,"rho":0.010487488614228102,"breakevenPct":10.514913312744467},{"delta":0.2,"premium":0.689698763016459,"strike":105.41204947934163,"iv":0.22921885330493955,"gamma":0.04399149374437744,"theta":-0.03344828415302404,"vega":0.07787664315993936,"rho":0.013919643191259047,"breakevenPct":6.8581974219077795},{"delta":0.25,"premium":0.7658603864286119,"strike":103.45519484761851,"iv":0.18993598500116746,"gamma":0.06025162447942258,"theta":-0.03215652325768232,"vega":0.08830508095841041,"rho":0.01733548175129795,"breakevenPct":4.964096070127543},{"delta":0.3,"premium":0.8408928587795232,"strike":102.18214282440954,"iv":0.1629822454035271,"gamma":0.07687895913441689,"theta":-0.03099838561569654,"vega":0.09666703627639742,"rho":0.02073960482621032,"breakevenPct":3.757535275403629},{"delta":0.35,"premium":0.9322768504613714,"strike":101.34178519630903,"iv":0.14602851390245764,"gamma":0.09135597542819657,"theta":-0.030269134874836453,"vega":0.102734724348063,"rho":0.024182794142678717,"breakevenPct":3.003221854276814},{"delta":0.4,"premium":1.066868615456498,"strike":100.69377128181168,"iv":0.1376636529543406,"gamma":0.10070315867389121,"theta":-0.030291280046578734,"vega":0.10647620583018425,"rho":0.027872325595450175,"breakevenPct":2.4861392772115445},{"delta":0.45,"premium":1.2312693931369894,"strike":100.14576868954337,"iv":0.13453280543906368,"gamma":0.10646685640383496,"theta":-0.030772101494778787,"vega":0.10862770201487285,"rho":0.03174800953733589,"breakevenPct":2.0998025851808526},{"delta":0.5,"premium":1.5072784810126583,"strike":99.64264849074975,"iv":0.13863145082765338,"gamma":0.10406913339824732,"theta":-0.03211499513145083,"vega":0.10884264849074976,"rho":0.035514856511617066,"breakevenPct":1.8710722925211698},{"delta":0.55,"premium":1.8237341772151905,"strike":99.1557935735151,"iv":0.14535004868549173,"gamma":0.09871372930866601,"theta":-0.03377030185004869,"vega":0.1083557935735151,"rho":0.03924226120608515,"breakevenPct":1.6994582154373568},{"delta":0.6,"premium":2.1857954545454543,"strike":98.61363636363636,"iv":0.15051363636363635,"gamma":0.09290454545454546,"theta":-0.03449318181818182,"vega":0.10557272727272728,"rho":0.042946523453895324,"breakevenPct":1.5180782944280655},{"delta":0.65,"premium":2.5693181818181814,"strike":98.04545454545455,"iv":0.15494545454545455,"gamma":0.08688181818181819,"theta":-0.034777272727272726,"vega":0.10170909090909092,"rho":0.046639895138572376,"breakevenPct":1.3321026821597255},{"delta":0.7,"premium":3.2776094276094265,"strike":97.22558922558923,"iv":0.17179494949494947,"gamma":0.0737771043771044,"theta":-0.03634882154882155,"vega":0.09535959595959598,"rho":0.05026083424069501,"breakevenPct":1.21973314412591},{"delta":0.75,"premium":3.699599786552828,"strike":96.6093916755603,"iv":0.16886595517609393,"gamma":0.06752198505869797,"theta":-0.033870437566702244,"vega":0.08645186766275348,"rho":0.05394862282391568,"breakevenPct":1.0241413587920063},{"delta":0.8,"premium":4.006430096051227,"strike":96.07577374599786,"iv":0.15830032017075774,"gamma":0.06400010672358591,"theta":-0.02986830309498399,"vega":0.07668665955176095,"rho":0.05766319235663371,"breakevenPct":0.7957368633044167},{"delta":0.85,"premium":4.456763590391908,"strike":95.45764854614413,"iv":0.1496409608091024,"gamma":0.05552743362831859,"theta":-0.025612010113780028,"vega":0.06320556257901391,"rho":0.06140170029496683,"breakevenPct":0.6267488919420806},{"delta":0.9,"premium":5.935194700825729,"strike":93.73867255463807,"iv":0.16672258810167906,"gamma":0.039698976439494424,"theta":-0.01912114856042765,"vega":0.04826748120843915,"rho":0.06480424716803176,"breakevenPct":0.38448905347333906}],"put":[{"delta":0.15,"premium":0.7471302359217401,"strike":90.8852094368696,"iv":0.33141024712231476,"gamma":0.025294595541446436,"theta":-0.03554802815941616,"vega":0.06488408220113603,"rho":-0.013025110788846928,"breakevenPct":9.219284111275858},{"delta":0.2,"premium":0.864116658449204,"strike":93.78233316898408,"iv":0.26857705075264365,"gamma":0.03750571658666718,"theta":-0.03388076625435737,"vega":0.07788069864591324,"rho":-0.017370768205232347,"breakevenPct":6.419325897493484},{"delta":0.25,"premium":0.9798819611409485,"strike":95.59763922281897,"iv":0.22918259007216496,"gamma":0.049983149076110296,"theta":-0.03206121044892108,"vega":0.08834809093773736,"rho":-0.02172150119295355,"breakevenPct":4.707668322376085},{"delta":0.3,"premium":1.1463299344553246,"strike":96.73164967227662,"iv":0.21160665015971816,"gamma":0.0595388680319398,"theta":-0.0324765310092669,"vega":0.0957355117507921,"rho":-0.025934659040074106,"breakevenPct":3.7332076390555824},{"delta":0.35,"premium":1.3735576923076922,"strike":97.57852564102564,"iv":0.2050974358974359,"gamma":0.0655025641025641,"theta":-0.03330496794871795,"vega":0.10153397435897436,"rho":-0.03010300546055139,"breakevenPct":3.1091416651295094},{"delta":0.4,"premium":1.6434829059829061,"strike":98.33760683760684,"iv":0.20219743589743588,"gamma":0.06921282051282052,"theta":-0.0338025641025641,"vega":0.1058517094017094,"rho":-0.034264956167384786,"breakevenPct":2.616498259555465},{"delta":0.45,"premium":1.9522277227722773,"strike":99.04950495049505,"iv":0.20201287128712872,"gamma":0.07115544554455445,"theta":-0.03421980198019802,"vega":0.10874455445544555,"rho":-0.038417801516635916,"breakevenPct":2.2104706943223373},{"delta":0.5,"premium":2.3411951909476665,"strike":99.75671852899576,"iv":0.20505388967468177,"gamma":0.07051895332390382,"theta":-0.0345026874115983,"vega":0.10938104667609619,"rho":-0.04256984252247409,"breakevenPct":1.8899556580552828},{"delta":0.55,"premium":2.6045261239368167,"strike":100.3985419198056,"iv":0.19685382746051033,"gamma":0.07289052247873633,"theta":-0.03196962332928311,"vega":0.10828481166464156,"rho":-0.0466896889643141,"breakevenPct":1.5087647497950263},{"delta":0.6,"premium":2.8054924242424235,"strike":101.00757575757575,"iv":0.18295454545454545,"gamma":0.07674545454545455,"theta":-0.027988636363636365,"vega":0.10625303030303031,"rho":-0.050793397094497185,"breakevenPct":1.097787907262178},{"delta":0.65,"premium":3.3547348484848487,"strike":101.76515151515152,"iv":0.18840909090909091,"gamma":0.07129090909090909,"theta":-0.026852272727272725,"vega":0.1015560606060606,"rho":-0.054970781382110215,"breakevenPct":0.8879692677799561},{"delta":0.7,"premium":3.9555324459234606,"strike":102.57404326123128,"iv":0.19233876871880198,"gamma":0.0655242928452579,"theta":-0.024835274542429286,"vega":0.09527803660565724,"rho":-0.059181695834875515,"breakevenPct":0.6783915182498814},{"delta":0.75,"premium":4.79700488997555,"strike":103.59657701711491,"iv":0.2016958435207824,"gamma":0.05730977995110024,"theta":-0.0228841075794621,"vega":0.08722567237163814,"rho":-0.06353396043042465,"breakevenPct":0.4960393353153435},{"delta":0.8,"premium":5.851354679802956,"strike":104.82512315270937,"iv":0.2119332512315271,"gamma":0.04802413793103448,"theta":-0.01992463054187192,"vega":0.0768564039408867,"rho":-0.06803909701928706,"breakevenPct":0.32060106201158184},{"delta":0.85,"premium":8.733196721311476,"strike":107.80327868852459,"iv":0.2652360655737705,"gamma":0.032187704918032786,"theta":-0.0202,"vega":0.06404836065573771,"rho":-0.07386099919211553,"breakevenPct":0.22360090358336077}]}},"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"}}