{"symbol":"PYZ","url":"https://intraalpha.com/companies/PYZ","capturedAt":"2026-10-23T02:58:21.933Z","state":"ready","quote":{"symbol":"PYZ","last_price":111.1766,"prev_close":115.1049,"regular_close":111.1766,"change":-3.9283,"change_pct":-3.4128,"regular_change":-3.9283,"regular_change_pct":-3.4128,"extended_change":0,"extended_change_pct":0,"bid":106.16,"ask":118.99,"bid_size":100,"ask_size":100,"volume":2374,"vwap":111.711099,"open":113.42,"high":113.42,"low":111.12,"close":111.1766,"trade_count":41,"last_trade_at":"2026-10-22T20:00:00.328938334Z","last_quote_at":"2026-10-22T20:00:03.062175135Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:58:20.857500297-04:00","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":63300000,"net_expense_ratio":0.006,"portfolio_turnover":0.91,"dividend_yield":0.005,"inception_date":"2006-10-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:58:21.617768+00:00"},"optionObservedAt":"2026-10-22T19:59:14.833Z","bars":[{"c":115.22,"h":115.22,"l":115.22,"n":1,"o":115.22,"t":"2026-10-16T16:15:00Z","v":100,"vw":115.22},{"c":114.42,"h":114.42,"l":114.42,"n":1,"o":114.42,"t":"2026-10-16T19:55:00Z","v":150,"vw":114.42},{"c":114.79,"h":114.79,"l":114.79,"n":1,"o":114.79,"t":"2026-10-19T19:05:00Z","v":136,"vw":114.79},{"c":114.26,"h":114.26,"l":114.26,"n":1,"o":114.26,"t":"2026-10-20T13:30:00Z","v":202,"vw":114.26},{"c":115.449,"h":115.449,"l":115.449,"n":3,"o":115.449,"t":"2026-10-21T13:35:00Z","v":240,"vw":115.449},{"c":114.63,"h":114.63,"l":114.63,"n":1,"o":114.63,"t":"2026-10-21T16:10:00Z","v":100,"vw":114.63},{"c":115.24,"h":115.24,"l":115.24,"n":2,"o":115.24,"t":"2026-10-21T18:00:00Z","v":176,"vw":115.24},{"c":112.52,"h":113.42,"l":112.52,"n":3,"o":113.42,"t":"2026-10-22T13:30:00Z","v":576,"vw":112.90549},{"c":111.15,"h":111.15,"l":111.15,"n":1,"o":111.15,"t":"2026-10-22T19:50:00Z","v":309,"vw":111.15},{"c":111.22,"h":111.22,"l":111.12,"n":7,"o":111.12,"t":"2026-10-22T19:55:00Z","v":1033,"vw":111.156957}],"history":[{"c":96.95,"h":97.88,"l":96.81,"n":40,"o":97.88,"t":"2024-10-21T04:00:00Z","v":972,"vw":97.0875},{"c":95.99,"h":96.3075,"l":95.95,"n":73,"o":95.95,"t":"2024-10-22T04:00:00Z","v":2172,"vw":96.219019},{"c":95.41,"h":95.51,"l":95.2,"n":57,"o":95.41,"t":"2024-10-23T04:00:00Z","v":1448,"vw":95.346128},{"c":95.7941,"h":95.81,"l":95.3,"n":20,"o":95.35,"t":"2024-10-24T04:00:00Z","v":1774,"vw":95.659821},{"c":95.1,"h":95.3875,"l":95.07,"n":48,"o":95.37,"t":"2024-10-25T04:00:00Z","v":1475,"vw":95.23555},{"c":96.16,"h":96.16,"l":95.65,"n":37,"o":95.83,"t":"2024-10-28T04:00:00Z","v":1062,"vw":95.962958},{"c":95.48,"h":95.9,"l":95.32,"n":36,"o":95.9,"t":"2024-10-29T04:00:00Z","v":986,"vw":95.521223},{"c":94.6947,"h":94.6947,"l":94.6947,"n":29,"o":94.6947,"t":"2024-10-30T04:00:00Z","v":263,"vw":94.6947},{"c":93.02,"h":94.22,"l":93.02,"n":46,"o":94.22,"t":"2024-10-31T04:00:00Z","v":1417,"vw":93.572498},{"c":93.39,"h":93.84,"l":93.29,"n":36,"o":93.84,"t":"2024-11-01T04:00:00Z","v":727,"vw":93.572829},{"c":93.24,"h":93.75,"l":93.17,"n":42,"o":93.17,"t":"2024-11-04T05:00:00Z","v":1700,"vw":93.414951},{"c":95,"h":95,"l":94.76,"n":18,"o":94.76,"t":"2024-11-05T05:00:00Z","v":272,"vw":94.785},{"c":98.1,"h":98.1,"l":97.08,"n":35,"o":97.08,"t":"2024-11-06T05:00:00Z","v":1105,"vw":97.343589},{"c":98.11,"h":98.19,"l":97.81,"n":24,"o":97.81,"t":"2024-11-07T05:00:00Z","v":784,"vw":97.985122},{"c":97.6,"h":97.6,"l":97.3,"n":36,"o":97.59,"t":"2024-11-08T05:00:00Z","v":1245,"vw":97.413699},{"c":97.77,"h":97.92,"l":97.4,"n":42,"o":97.4,"t":"2024-11-11T05:00:00Z","v":848,"vw":97.647023},{"c":95.94,"h":96.94,"l":95.9236,"n":36,"o":96.94,"t":"2024-11-12T05:00:00Z","v":1741,"vw":96.13556},{"c":95.07,"h":95.07,"l":95.07,"n":20,"o":95.07,"t":"2024-11-13T05:00:00Z","v":199,"vw":95.07},{"c":94.52,"h":95.157,"l":94.45,"n":44,"o":95.157,"t":"2024-11-14T05:00:00Z","v":1457,"vw":94.966649},{"c":94.67,"h":94.9863,"l":94.67,"n":20,"o":94.844,"t":"2024-11-15T05:00:00Z","v":1090,"vw":94.861454},{"c":95.85,"h":95.85,"l":95.7275,"n":22,"o":95.7275,"t":"2024-11-18T05:00:00Z","v":351,"vw":95.746693},{"c":95.8236,"h":95.8236,"l":94.85,"n":26,"o":94.85,"t":"2024-11-19T05:00:00Z","v":1005,"vw":95.468809},{"c":95.71,"h":95.75,"l":95.71,"n":26,"o":95.75,"t":"2024-11-20T05:00:00Z","v":567,"vw":95.729058},{"c":97.0425,"h":97.0425,"l":96.03,"n":31,"o":96.07,"t":"2024-11-21T05:00:00Z","v":1230,"vw":96.238447},{"c":98.2799,"h":98.3211,"l":97.37,"n":37,"o":97.37,"t":"2024-11-22T05:00:00Z","v":1128,"vw":97.799825},{"c":99.5618,"h":99.71,"l":99.39,"n":34,"o":99.39,"t":"2024-11-25T05:00:00Z","v":866,"vw":99.579256},{"c":98.9368,"h":98.9368,"l":98.8,"n":40,"o":98.8,"t":"2024-11-26T05:00:00Z","v":837,"vw":98.8},{"c":98.4507,"h":99.92,"l":98.41,"n":55,"o":99.92,"t":"2024-11-27T05:00:00Z","v":1338,"vw":99.463394},{"c":98.88,"h":98.88,"l":98.7363,"n":17,"o":98.7363,"t":"2024-11-29T05:00:00Z","v":472,"vw":98.7363},{"c":98.9682,"h":98.9682,"l":98.8123,"n":20,"o":98.8123,"t":"2024-12-02T05:00:00Z","v":807,"vw":98.8123},{"c":99.16,"h":99.34,"l":99.14,"n":31,"o":99.34,"t":"2024-12-03T05:00:00Z","v":690,"vw":99.286667},{"c":98.02,"h":98.02,"l":97.9,"n":41,"o":97.9109,"t":"2024-12-04T05:00:00Z","v":816,"vw":97.907141},{"c":97.01,"h":97.84,"l":97.01,"n":37,"o":97.84,"t":"2024-12-05T05:00:00Z","v":1515,"vw":97.353393},{"c":96.5712,"h":96.5712,"l":96.27,"n":31,"o":96.28,"t":"2024-12-06T05:00:00Z","v":1427,"vw":96.275833},{"c":96.6,"h":97.95,"l":96.6,"n":45,"o":97.95,"t":"2024-12-09T05:00:00Z","v":2606,"vw":96.940357},{"c":95.61,"h":96.2315,"l":95.52,"n":55,"o":95.53,"t":"2024-12-10T05:00:00Z","v":1594,"vw":95.717115},{"c":95.6,"h":95.9329,"l":95.6,"n":23,"o":95.9274,"t":"2024-12-11T05:00:00Z","v":796,"vw":95.9319},{"c":94.38,"h":94.38,"l":94.38,"n":17,"o":94.38,"t":"2024-12-12T05:00:00Z","v":125,"vw":94.38},{"c":93.2966,"h":93.64,"l":93.28,"n":40,"o":93.64,"t":"2024-12-13T05:00:00Z","v":1286,"vw":93.405472},{"c":92.4409,"h":93.24,"l":92.4409,"n":23,"o":93.24,"t":"2024-12-16T05:00:00Z","v":576,"vw":93.24},{"c":91.4,"h":92.24,"l":91.4,"n":53,"o":91.91,"t":"2024-12-17T05:00:00Z","v":4199,"vw":91.732098},{"c":87.74,"h":91.5,"l":87.645,"n":44,"o":91.5,"t":"2024-12-18T05:00:00Z","v":3029,"vw":89.323208},{"c":87.2247,"h":88.49,"l":87.2247,"n":28,"o":88.49,"t":"2024-12-19T05:00:00Z","v":1354,"vw":87.525668},{"c":87.8583,"h":88.38,"l":87.48,"n":37,"o":87.48,"t":"2024-12-20T05:00:00Z","v":1837,"vw":87.80768},{"c":87.77,"h":87.9,"l":86.94,"n":42,"o":87.33,"t":"2024-12-23T05:00:00Z","v":2257,"vw":87.423646},{"c":88.3,"h":88.3477,"l":88.01,"n":21,"o":88.01,"t":"2024-12-24T05:00:00Z","v":1403,"vw":88.18747},{"c":88.63,"h":88.63,"l":88.38,"n":23,"o":88.38,"t":"2024-12-26T05:00:00Z","v":612,"vw":88.50675},{"c":87.4599,"h":88.6763,"l":87.2684,"n":39,"o":88.6763,"t":"2024-12-27T05:00:00Z","v":1880,"vw":87.665553},{"c":86.425,"h":86.425,"l":86,"n":52,"o":86.01,"t":"2024-12-30T05:00:00Z","v":1183,"vw":86.004274},{"c":86.7654,"h":86.97,"l":86.6554,"n":21,"o":86.85,"t":"2024-12-31T05:00:00Z","v":1238,"vw":86.839799},{"c":86.51,"h":87.6757,"l":86.51,"n":40,"o":87.17,"t":"2025-01-02T05:00:00Z","v":4299,"vw":87.238777},{"c":86.9806,"h":87.07,"l":86.42,"n":31,"o":86.63,"t":"2025-01-03T05:00:00Z","v":1667,"vw":86.774756},{"c":88.1064,"h":88.8175,"l":88.1064,"n":49,"o":88.68,"t":"2025-01-06T05:00:00Z","v":1681,"vw":88.698166},{"c":87.5851,"h":87.88,"l":87.5851,"n":19,"o":87.88,"t":"2025-01-07T05:00:00Z","v":507,"vw":87.867435},{"c":87.4246,"h":87.4246,"l":87.115,"n":25,"o":87.115,"t":"2025-01-08T05:00:00Z","v":1146,"vw":87.219355},{"c":86.89,"h":86.92,"l":86.75,"n":24,"o":86.92,"t":"2025-01-10T05:00:00Z","v":1046,"vw":86.807961},{"c":88.73,"h":88.73,"l":85.99,"n":36,"o":85.99,"t":"2025-01-13T05:00:00Z","v":1545,"vw":86.770808},{"c":89.88,"h":89.92,"l":89.11,"n":21,"o":89.68,"t":"2025-01-14T05:00:00Z","v":988,"vw":89.584757},{"c":91.15,"h":91.29,"l":90.66,"n":43,"o":91.03,"t":"2025-01-15T05:00:00Z","v":1552,"vw":90.914316},{"c":91.6743,"h":91.6743,"l":91.11,"n":42,"o":91.34,"t":"2025-01-16T05:00:00Z","v":1032,"vw":91.34},{"c":92.23,"h":92.8545,"l":92.19,"n":45,"o":92.19,"t":"2025-01-17T05:00:00Z","v":2772,"vw":92.493244},{"c":93.06,"h":93.41,"l":92.74,"n":28,"o":92.74,"t":"2025-01-21T05:00:00Z","v":1383,"vw":92.894254},{"c":92.38,"h":92.9699,"l":92.29,"n":29,"o":92.85,"t":"2025-01-22T05:00:00Z","v":1038,"vw":92.647277},{"c":92.89,"h":92.89,"l":92.53,"n":28,"o":92.64,"t":"2025-01-23T05:00:00Z","v":1985,"vw":92.669429},{"c":92.1859,"h":92.86,"l":91.92,"n":27,"o":92.86,"t":"2025-01-24T05:00:00Z","v":3596,"vw":92.357517},{"c":90.75,"h":90.85,"l":90.585,"n":27,"o":90.85,"t":"2025-01-27T05:00:00Z","v":1262,"vw":90.683023},{"c":91.19,"h":91.19,"l":90.8614,"n":27,"o":91.0769,"t":"2025-01-28T05:00:00Z","v":1204,"vw":90.992888},{"c":91.56,"h":91.7264,"l":91.33,"n":50,"o":91.6744,"t":"2025-01-29T05:00:00Z","v":2120,"vw":91.501721},{"c":91.45,"h":91.6962,"l":90.9,"n":37,"o":91.69,"t":"2025-01-30T05:00:00Z","v":1598,"vw":91.42302},{"c":91.08,"h":91.95,"l":91.02,"n":20,"o":91.95,"t":"2025-01-31T05:00:00Z","v":1211,"vw":91.63412},{"c":90.4111,"h":90.86,"l":90.06,"n":53,"o":90.23,"t":"2025-02-03T05:00:00Z","v":3017,"vw":90.530944},{"c":91.59,"h":91.59,"l":90.72,"n":27,"o":90.72,"t":"2025-02-04T05:00:00Z","v":761,"vw":90.804347},{"c":91.43,"h":91.87,"l":91.344,"n":27,"o":91.8,"t":"2025-02-05T05:00:00Z","v":795,"vw":91.723633},{"c":91.1623,"h":91.44,"l":91.1623,"n":21,"o":91.44,"t":"2025-02-06T05:00:00Z","v":554,"vw":91.44},{"c":90.34,"h":91.57,"l":90.2,"n":42,"o":91.57,"t":"2025-02-07T05:00:00Z","v":3767,"vw":90.885418},{"c":91.71,"h":91.71,"l":91.61,"n":32,"o":91.69,"t":"2025-02-10T05:00:00Z","v":1087,"vw":91.633627},{"c":91.73,"h":91.7788,"l":91.6935,"n":24,"o":91.6935,"t":"2025-02-11T05:00:00Z","v":1069,"vw":91.722583},{"c":90.7778,"h":91.37,"l":90.57,"n":59,"o":90.57,"t":"2025-02-12T05:00:00Z","v":4229,"vw":90.995868},{"c":91.9178,"h":91.9178,"l":91.85,"n":13,"o":91.855,"t":"2025-02-13T05:00:00Z","v":474,"vw":91.853333},{"c":91.4134,"h":91.91,"l":91.4134,"n":27,"o":91.77,"t":"2025-02-14T05:00:00Z","v":2155,"vw":91.816127},{"c":93.1534,"h":93.1534,"l":91.31,"n":21,"o":91.71,"t":"2025-02-18T05:00:00Z","v":1278,"vw":92.343666},{"c":92.0066,"h":92.07,"l":91.9612,"n":41,"o":92.07,"t":"2025-02-19T05:00:00Z","v":1019,"vw":91.994691},{"c":91.71,"h":91.94,"l":91.5,"n":17,"o":91.94,"t":"2025-02-20T05:00:00Z","v":880,"vw":91.726408},{"c":88.89,"h":91.93,"l":88.83,"n":48,"o":91.93,"t":"2025-02-21T05:00:00Z","v":2414,"vw":90.153978},{"c":89.17,"h":89.5,"l":89.17,"n":22,"o":89.5,"t":"2025-02-24T05:00:00Z","v":657,"vw":89.464445},{"c":89.41,"h":89.77,"l":88.7019,"n":44,"o":89.77,"t":"2025-02-25T05:00:00Z","v":2158,"vw":89.353975},{"c":89.2,"h":90.1568,"l":89.2,"n":33,"o":90,"t":"2025-02-26T05:00:00Z","v":1406,"vw":90.051075},{"c":88.59,"h":89.41,"l":88.5,"n":23,"o":89.41,"t":"2025-02-27T05:00:00Z","v":1415,"vw":88.683085},{"c":89.5553,"h":89.5553,"l":88.04,"n":43,"o":88.04,"t":"2025-02-28T05:00:00Z","v":3027,"vw":88.701301},{"c":87.19,"h":89.76,"l":86.85,"n":63,"o":89.76,"t":"2025-03-03T05:00:00Z","v":3912,"vw":88.502478},{"c":85.88,"h":87.15,"l":84.88,"n":37,"o":85.39,"t":"2025-03-04T05:00:00Z","v":1495,"vw":86.2576},{"c":88.2,"h":88.2,"l":86.66,"n":68,"o":86.66,"t":"2025-03-05T05:00:00Z","v":6909,"vw":87.179905},{"c":87.1026,"h":87.73,"l":86.64,"n":51,"o":87.73,"t":"2025-03-06T05:00:00Z","v":4970,"vw":87.18669},{"c":87.15,"h":87.45,"l":86.38,"n":29,"o":87.3,"t":"2025-03-07T05:00:00Z","v":2782,"vw":86.906837},{"c":84.66,"h":86.24,"l":84.14,"n":115,"o":85.86,"t":"2025-03-10T04:00:00Z","v":13893,"vw":85.123269},{"c":85.31,"h":86.29,"l":84.6301,"n":103,"o":85.05,"t":"2025-03-11T04:00:00Z","v":12204,"vw":85.17601},{"c":85.1,"h":86.12,"l":85.1,"n":53,"o":85.95,"t":"2025-03-12T04:00:00Z","v":5360,"vw":85.610275},{"c":84.6275,"h":85.62,"l":84.49,"n":51,"o":85.62,"t":"2025-03-13T04:00:00Z","v":5329,"vw":85.158709},{"c":86.5289,"h":86.5289,"l":85.47,"n":58,"o":85.57,"t":"2025-03-14T04:00:00Z","v":4156,"vw":85.748629},{"c":87.4866,"h":87.65,"l":86.87,"n":32,"o":87.02,"t":"2025-03-17T04:00:00Z","v":2241,"vw":87.133013},{"c":87.31,"h":87.43,"l":86.87,"n":38,"o":87.39,"t":"2025-03-18T04:00:00Z","v":2678,"vw":87.232064},{"c":87.86,"h":87.86,"l":86.85,"n":34,"o":87.23,"t":"2025-03-19T04:00:00Z","v":3611,"vw":87.120578},{"c":86.97,"h":87.85,"l":86.97,"n":23,"o":87.85,"t":"2025-03-20T04:00:00Z","v":1665,"vw":87.629637},{"c":85.67,"h":85.99,"l":84.94,"n":46,"o":85.99,"t":"2025-03-21T04:00:00Z","v":3798,"vw":85.181739},{"c":87.04,"h":87.04,"l":86.4301,"n":28,"o":86.8,"t":"2025-03-24T04:00:00Z","v":992,"vw":86.616229},{"c":87.04,"h":87.5979,"l":87.04,"n":16,"o":87.5979,"t":"2025-03-25T04:00:00Z","v":641,"vw":87.485563},{"c":87,"h":87,"l":86.581,"n":31,"o":86.93,"t":"2025-03-26T04:00:00Z","v":2179,"vw":86.830348},{"c":86.6003,"h":86.6003,"l":86.17,"n":26,"o":86.17,"t":"2025-03-27T04:00:00Z","v":833,"vw":86.33309},{"c":84.71,"h":86.0403,"l":84.71,"n":41,"o":86.0403,"t":"2025-03-28T04:00:00Z","v":1569,"vw":85.671579},{"c":84.765,"h":84.765,"l":83.36,"n":62,"o":83.36,"t":"2025-03-31T04:00:00Z","v":2828,"vw":83.796144},{"c":84.88,"h":85,"l":84.03,"n":45,"o":84.28,"t":"2025-04-01T04:00:00Z","v":6137,"vw":84.302314},{"c":85.93,"h":85.93,"l":84.13,"n":108,"o":84.55,"t":"2025-04-02T04:00:00Z","v":3481,"vw":84.574091},{"c":80.92,"h":82.81,"l":80.85,"n":78,"o":82.19,"t":"2025-04-03T04:00:00Z","v":5614,"vw":81.735275},{"c":75.66,"h":78.06,"l":74.47,"n":204,"o":78.06,"t":"2025-04-04T04:00:00Z","v":25230,"vw":76.002158},{"c":74.94,"h":78.14,"l":71.96,"n":461,"o":73.2,"t":"2025-04-07T04:00:00Z","v":66705,"vw":74.712378},{"c":72.53,"h":77.11,"l":71.72,"n":266,"o":77.11,"t":"2025-04-08T04:00:00Z","v":39300,"vw":74.723785},{"c":79.29,"h":79.63,"l":72.27,"n":370,"o":72.61,"t":"2025-04-09T04:00:00Z","v":60584,"vw":75.300003},{"c":76.77,"h":77.61,"l":75.11,"n":279,"o":77.17,"t":"2025-04-10T04:00:00Z","v":45382,"vw":76.657318},{"c":78.87,"h":78.99,"l":76.644,"n":49,"o":77.38,"t":"2025-04-11T04:00:00Z","v":4171,"vw":77.281381},{"c":80.18,"h":80.22,"l":79.3,"n":36,"o":79.73,"t":"2025-04-14T04:00:00Z","v":2384,"vw":79.798499},{"c":79.56,"h":80.36,"l":79.5143,"n":35,"o":80.36,"t":"2025-04-15T04:00:00Z","v":3024,"vw":80.119256},{"c":79.4,"h":80.1981,"l":79.26,"n":35,"o":79.78,"t":"2025-04-16T04:00:00Z","v":1683,"vw":79.913639},{"c":79.67,"h":79.94,"l":79.67,"n":24,"o":79.935,"t":"2025-04-17T04:00:00Z","v":584,"vw":79.938428},{"c":78.26,"h":78.8,"l":78.1362,"n":27,"o":78.8,"t":"2025-04-21T04:00:00Z","v":472,"vw":78.337963},{"c":80,"h":80,"l":79.09,"n":40,"o":79.09,"t":"2025-04-22T04:00:00Z","v":1418,"vw":79.580844},{"c":80.96,"h":82.85,"l":80.8,"n":54,"o":82.1,"t":"2025-04-23T04:00:00Z","v":3825,"vw":81.626993},{"c":83.23,"h":83.23,"l":81.14,"n":21,"o":81.14,"t":"2025-04-24T04:00:00Z","v":1106,"vw":81.338773},{"c":82.48,"h":82.48,"l":81.935,"n":31,"o":82.31,"t":"2025-04-25T04:00:00Z","v":1624,"vw":82.173054},{"c":82.82,"h":82.99,"l":82.169,"n":22,"o":82.99,"t":"2025-04-28T04:00:00Z","v":1522,"vw":82.272273},{"c":82.9287,"h":82.9287,"l":82.32,"n":20,"o":82.32,"t":"2025-04-29T04:00:00Z","v":699,"vw":82.666876},{"c":82.75,"h":82.75,"l":81.02,"n":27,"o":81.19,"t":"2025-04-30T04:00:00Z","v":1394,"vw":81.940011},{"c":82.84,"h":83.34,"l":82.08,"n":24,"o":82.08,"t":"2025-05-01T04:00:00Z","v":7096,"vw":82.346127},{"c":84.11,"h":84.34,"l":83.41,"n":31,"o":83.41,"t":"2025-05-02T04:00:00Z","v":1341,"vw":84.129392},{"c":83.8,"h":84.1504,"l":83.78,"n":23,"o":84.1504,"t":"2025-05-05T04:00:00Z","v":436,"vw":83.982036},{"c":84.09,"h":84.09,"l":83.7219,"n":24,"o":83.78,"t":"2025-05-06T04:00:00Z","v":648,"vw":83.749042},{"c":83.68,"h":84.15,"l":83.68,"n":18,"o":83.91,"t":"2025-05-07T04:00:00Z","v":779,"vw":83.962202},{"c":85,"h":85.56,"l":85,"n":28,"o":85.56,"t":"2025-05-08T04:00:00Z","v":976,"vw":85.263587},{"c":85.3139,"h":85.3139,"l":84.59,"n":14,"o":84.59,"t":"2025-05-09T04:00:00Z","v":319,"vw":84.59},{"c":87.3991,"h":87.9299,"l":87.3,"n":27,"o":87.9299,"t":"2025-05-12T04:00:00Z","v":694,"vw":87.549967},{"c":87.6483,"h":87.6483,"l":87.29,"n":25,"o":87.29,"t":"2025-05-13T04:00:00Z","v":658,"vw":87.359491},{"c":87.02,"h":87.02,"l":87.01,"n":17,"o":87.01,"t":"2025-05-14T04:00:00Z","v":282,"vw":87.01},{"c":87.4547,"h":87.5546,"l":87.4547,"n":7,"o":87.5546,"t":"2025-05-15T04:00:00Z","v":230,"vw":87.5546},{"c":88.22,"h":88.22,"l":88.17,"n":22,"o":88.17,"t":"2025-05-16T04:00:00Z","v":432,"vw":88.17},{"c":88.41,"h":88.44,"l":87.22,"n":38,"o":87.22,"t":"2025-05-19T04:00:00Z","v":1086,"vw":87.761424},{"c":88.78,"h":88.78,"l":88.3,"n":24,"o":88.4,"t":"2025-05-20T04:00:00Z","v":544,"vw":88.423333},{"c":87.25,"h":88.335,"l":87.25,"n":21,"o":88.335,"t":"2025-05-21T04:00:00Z","v":789,"vw":87.992801},{"c":86.9466,"h":87.32,"l":86.9466,"n":49,"o":87.27,"t":"2025-05-22T04:00:00Z","v":2440,"vw":87.2595},{"c":87.28,"h":87.28,"l":86.96,"n":34,"o":87.11,"t":"2025-05-23T04:00:00Z","v":635,"vw":87.073415},{"c":89.228,"h":89.228,"l":88.79,"n":39,"o":88.79,"t":"2025-05-27T04:00:00Z","v":1430,"vw":89.003845},{"c":88.35,"h":89.06,"l":88.35,"n":42,"o":89.06,"t":"2025-05-28T04:00:00Z","v":1341,"vw":88.88022},{"c":88.14,"h":88.14,"l":88.01,"n":25,"o":88.01,"t":"2025-05-29T04:00:00Z","v":396,"vw":88.055},{"c":87.88,"h":87.88,"l":87.74,"n":24,"o":87.74,"t":"2025-05-30T04:00:00Z","v":342,"vw":87.76},{"c":89.22,"h":89.27,"l":89.1955,"n":46,"o":89.1955,"t":"2025-06-02T04:00:00Z","v":1400,"vw":89.249605},{"c":90.84,"h":90.84,"l":90.4325,"n":54,"o":90.4325,"t":"2025-06-03T04:00:00Z","v":3741,"vw":90.729576},{"c":91.2,"h":91.2552,"l":91.01,"n":29,"o":91.01,"t":"2025-06-04T04:00:00Z","v":654,"vw":91.167161},{"c":91.37,"h":91.76,"l":91.37,"n":32,"o":91.76,"t":"2025-06-05T04:00:00Z","v":656,"vw":91.76},{"c":91.6967,"h":91.6967,"l":91.6967,"n":15,"o":91.6967,"t":"2025-06-06T04:00:00Z","v":177,"vw":91.6967},{"c":92.7,"h":92.7,"l":92.7,"n":21,"o":92.7,"t":"2025-06-09T04:00:00Z","v":162,"vw":92.7},{"c":92.3195,"h":92.92,"l":92.3195,"n":23,"o":92.92,"t":"2025-06-10T04:00:00Z","v":509,"vw":92.751851},{"c":91.5331,"h":91.5331,"l":91.5331,"n":17,"o":91.5331,"t":"2025-06-11T04:00:00Z","v":151,"vw":91.5331},{"c":91.8881,"h":91.98,"l":91.8881,"n":14,"o":91.98,"t":"2025-06-12T04:00:00Z","v":483,"vw":91.98},{"c":91.3366,"h":91.6948,"l":91.3366,"n":16,"o":91.6948,"t":"2025-06-13T04:00:00Z","v":561,"vw":91.6948},{"c":92.37,"h":92.4281,"l":91.85,"n":23,"o":91.85,"t":"2025-06-16T04:00:00Z","v":685,"vw":92.252353},{"c":91.8917,"h":92.15,"l":91.8201,"n":36,"o":92.15,"t":"2025-06-17T04:00:00Z","v":1523,"vw":91.986512},{"c":91.71,"h":92.19,"l":91.71,"n":15,"o":92.04,"t":"2025-06-18T04:00:00Z","v":1154,"vw":92.066231},{"c":91.25,"h":91.39,"l":91.25,"n":11,"o":91.39,"t":"2025-06-20T04:00:00Z","v":470,"vw":91.39},{"c":92.1378,"h":92.1378,"l":92.11,"n":14,"o":92.11,"t":"2025-06-23T04:00:00Z","v":270,"vw":92.11},{"c":92.2464,"h":92.41,"l":92.2464,"n":20,"o":92.41,"t":"2025-06-24T04:00:00Z","v":356,"vw":92.41},{"c":91.82,"h":92.42,"l":91.82,"n":17,"o":92.42,"t":"2025-06-25T04:00:00Z","v":320,"vw":92.42},{"c":93.1574,"h":93.1574,"l":92.9363,"n":22,"o":92.9414,"t":"2025-06-26T04:00:00Z","v":585,"vw":92.939166},{"c":92.8,"h":93.01,"l":92.52,"n":26,"o":93.01,"t":"2025-06-27T04:00:00Z","v":532,"vw":92.850918},{"c":92.89,"h":92.89,"l":92.89,"n":22,"o":92.89,"t":"2025-06-30T04:00:00Z","v":170,"vw":92.89},{"c":94.15,"h":94.15,"l":92.9896,"n":32,"o":92.9896,"t":"2025-07-01T04:00:00Z","v":666,"vw":93.735973},{"c":95.82,"h":95.9,"l":95.5573,"n":34,"o":95.5573,"t":"2025-07-02T04:00:00Z","v":1048,"vw":95.688392},{"c":96.2448,"h":96.2448,"l":96.12,"n":16,"o":96.12,"t":"2025-07-03T04:00:00Z","v":261,"vw":96.12},{"c":95.33,"h":95.35,"l":94.89,"n":29,"o":94.89,"t":"2025-07-07T04:00:00Z","v":748,"vw":95.225},{"c":95.4,"h":95.55,"l":95.4,"n":12,"o":95.55,"t":"2025-07-08T04:00:00Z","v":177,"vw":95.55},{"c":95.6,"h":95.89,"l":94.98,"n":22,"o":95.89,"t":"2025-07-09T04:00:00Z","v":1240,"vw":95.255717},{"c":98.46,"h":98.46,"l":98.05,"n":30,"o":98.05,"t":"2025-07-10T04:00:00Z","v":557,"vw":98.05},{"c":98.2145,"h":98.36,"l":97.97,"n":25,"o":98.36,"t":"2025-07-11T04:00:00Z","v":609,"vw":98.167309},{"c":98.45,"h":98.45,"l":98.45,"n":22,"o":98.45,"t":"2025-07-14T04:00:00Z","v":178,"vw":98.45},{"c":97.84,"h":99.04,"l":97.84,"n":39,"o":99.04,"t":"2025-07-15T04:00:00Z","v":758,"vw":98.591086},{"c":98.3294,"h":98.3294,"l":97.28,"n":44,"o":97.28,"t":"2025-07-16T04:00:00Z","v":588,"vw":97.735},{"c":99.8429,"h":99.8429,"l":99.72,"n":26,"o":99.8037,"t":"2025-07-17T04:00:00Z","v":1010,"vw":99.76185},{"c":100.0414,"h":100.0414,"l":100.0414,"n":32,"o":100.0414,"t":"2025-07-18T04:00:00Z","v":297,"vw":100.0414},{"c":99.8726,"h":100.268,"l":99.8726,"n":32,"o":100.268,"t":"2025-07-21T04:00:00Z","v":257,"vw":100.268},{"c":100.9503,"h":100.9503,"l":100.9503,"n":15,"o":100.9503,"t":"2025-07-22T04:00:00Z","v":152,"vw":100.9503},{"c":101.5994,"h":101.5994,"l":101.3237,"n":35,"o":101.3237,"t":"2025-07-23T04:00:00Z","v":474,"vw":101.3237},{"c":100.3821,"h":101.07,"l":100.3821,"n":23,"o":101.07,"t":"2025-07-24T04:00:00Z","v":442,"vw":101.07},{"c":101.3692,"h":101.3692,"l":100.11,"n":26,"o":100.11,"t":"2025-07-25T04:00:00Z","v":1154,"vw":100.11},{"c":100.4764,"h":100.58,"l":100.18,"n":41,"o":100.58,"t":"2025-07-28T04:00:00Z","v":1811,"vw":100.331863},{"c":99.224,"h":99.224,"l":98.81,"n":37,"o":98.81,"t":"2025-07-29T04:00:00Z","v":458,"vw":99.0581},{"c":97.4909,"h":98.92,"l":97.4909,"n":45,"o":98.84,"t":"2025-07-30T04:00:00Z","v":887,"vw":98.794354},{"c":95.4947,"h":96.55,"l":95.4947,"n":40,"o":96.55,"t":"2025-07-31T04:00:00Z","v":531,"vw":96.55},{"c":94.8899,"h":95.1412,"l":94.14,"n":51,"o":94.14,"t":"2025-08-01T04:00:00Z","v":1032,"vw":94.929946},{"c":96.4884,"h":96.4884,"l":95.7,"n":27,"o":95.7,"t":"2025-08-04T04:00:00Z","v":322,"vw":95.7},{"c":98.3357,"h":98.3357,"l":96.76,"n":36,"o":96.76,"t":"2025-08-05T04:00:00Z","v":655,"vw":97.8025},{"c":97.5941,"h":97.5941,"l":97.1909,"n":37,"o":97.1909,"t":"2025-08-06T04:00:00Z","v":389,"vw":97.1909},{"c":98.9258,"h":99.14,"l":98.9258,"n":52,"o":99.14,"t":"2025-08-07T04:00:00Z","v":1438,"vw":99.14},{"c":99.5019,"h":100.11,"l":99.5019,"n":36,"o":100.11,"t":"2025-08-08T04:00:00Z","v":1153,"vw":99.894095},{"c":99.3772,"h":99.61,"l":99.0196,"n":34,"o":99.35,"t":"2025-08-11T04:00:00Z","v":704,"vw":99.259307},{"c":101.2651,"h":101.2651,"l":99.64,"n":32,"o":99.64,"t":"2025-08-12T04:00:00Z","v":569,"vw":99.950022},{"c":103.1303,"h":103.1303,"l":103.1303,"n":20,"o":103.1303,"t":"2025-08-13T04:00:00Z","v":139,"vw":103.1303},{"c":102.0894,"h":102.0894,"l":102.0894,"n":28,"o":102.0894,"t":"2025-08-14T04:00:00Z","v":133,"vw":102.0894},{"c":101.4941,"h":102.1877,"l":101.4941,"n":21,"o":102.1877,"t":"2025-08-15T04:00:00Z","v":374,"vw":102.1877},{"c":101.0774,"h":101.0774,"l":101.0774,"n":34,"o":101.0774,"t":"2025-08-18T04:00:00Z","v":364,"vw":101.0774},{"c":99.8992,"h":99.8992,"l":99.7701,"n":41,"o":99.8441,"t":"2025-08-19T04:00:00Z","v":550,"vw":99.8071},{"c":99.7135,"h":99.9661,"l":99.7135,"n":22,"o":99.9661,"t":"2025-08-20T04:00:00Z","v":325,"vw":99.9661},{"c":100.1888,"h":100.1888,"l":99.47,"n":17,"o":99.47,"t":"2025-08-21T04:00:00Z","v":331,"vw":99.47},{"c":102.7414,"h":102.9444,"l":100.78,"n":24,"o":100.78,"t":"2025-08-22T04:00:00Z","v":322,"vw":101.8622},{"c":102.8707,"h":102.8707,"l":102.8707,"n":18,"o":102.8707,"t":"2025-08-25T04:00:00Z","v":1544,"vw":102.8707},{"c":103.2669,"h":103.64,"l":103.2669,"n":25,"o":103.64,"t":"2025-08-26T04:00:00Z","v":331,"vw":103.5},{"c":103.6955,"h":103.745,"l":103.651,"n":28,"o":103.745,"t":"2025-08-27T04:00:00Z","v":823,"vw":103.6839},{"c":104.0522,"h":104.0522,"l":103.72,"n":24,"o":103.72,"t":"2025-08-28T04:00:00Z","v":446,"vw":103.83},{"c":103.8148,"h":103.8148,"l":103.8148,"n":23,"o":103.8148,"t":"2025-08-29T04:00:00Z","v":75,"vw":103.8148},{"c":103.1408,"h":103.15,"l":103.1408,"n":31,"o":103.15,"t":"2025-09-02T04:00:00Z","v":539,"vw":103.14995},{"c":102.2669,"h":102.775,"l":102.2669,"n":39,"o":102.775,"t":"2025-09-03T04:00:00Z","v":707,"vw":102.655435},{"c":102.6494,"h":102.6494,"l":102.6494,"n":22,"o":102.6494,"t":"2025-09-04T04:00:00Z","v":346,"vw":102.6494},{"c":103.684,"h":103.684,"l":103.55,"n":27,"o":103.55,"t":"2025-09-05T04:00:00Z","v":318,"vw":103.55},{"c":104.5664,"h":104.5664,"l":104.22,"n":25,"o":104.22,"t":"2025-09-08T04:00:00Z","v":418,"vw":104.22},{"c":103.3501,"h":104.56,"l":103.15,"n":35,"o":104.56,"t":"2025-09-09T04:00:00Z","v":670,"vw":103.670407},{"c":103.9813,"h":103.9813,"l":103.64,"n":30,"o":103.64,"t":"2025-09-10T04:00:00Z","v":493,"vw":103.64},{"c":105.6431,"h":105.6431,"l":105.6431,"n":36,"o":105.6431,"t":"2025-09-11T04:00:00Z","v":151,"vw":105.6431},{"c":104.9509,"h":104.9509,"l":104.8322,"n":85,"o":104.8322,"t":"2025-09-12T04:00:00Z","v":792,"vw":104.8322},{"c":106.3836,"h":106.4584,"l":106.3836,"n":32,"o":106.4584,"t":"2025-09-15T04:00:00Z","v":701,"vw":106.4584},{"c":105.31,"h":105.37,"l":105.31,"n":30,"o":105.37,"t":"2025-09-16T04:00:00Z","v":758,"vw":105.37},{"c":104.6763,"h":106.4399,"l":104.6763,"n":53,"o":106.03,"t":"2025-09-17T04:00:00Z","v":1619,"vw":106.068173},{"c":106.0975,"h":106.0975,"l":105.58,"n":40,"o":105.8,"t":"2025-09-18T04:00:00Z","v":941,"vw":105.668},{"c":106.4839,"h":106.4839,"l":106.08,"n":47,"o":106.18,"t":"2025-09-19T04:00:00Z","v":1021,"vw":106.21125},{"c":106.8831,"h":106.8831,"l":106.8831,"n":23,"o":106.8831,"t":"2025-09-22T04:00:00Z","v":56,"vw":106.8831},{"c":106.7928,"h":106.7928,"l":106.7928,"n":32,"o":106.7928,"t":"2025-09-23T04:00:00Z","v":357,"vw":106.7928},{"c":105.178,"h":105.178,"l":105.178,"n":19,"o":105.178,"t":"2025-09-24T04:00:00Z","v":253,"vw":105.178},{"c":105.1618,"h":105.1618,"l":105.1618,"n":33,"o":105.1618,"t":"2025-09-25T04:00:00Z","v":602,"vw":105.1618},{"c":105.8132,"h":105.8132,"l":105.8132,"n":29,"o":105.8132,"t":"2025-09-26T04:00:00Z","v":374,"vw":105.8132},{"c":105.5413,"h":107.27,"l":105.5413,"n":37,"o":107.27,"t":"2025-09-29T04:00:00Z","v":247,"vw":107.27},{"c":105.8822,"h":105.8822,"l":105.1985,"n":40,"o":105.1985,"t":"2025-09-30T04:00:00Z","v":875,"vw":105.318095},{"c":105.7898,"h":105.86,"l":105.48,"n":32,"o":105.86,"t":"2025-10-01T04:00:00Z","v":1054,"vw":105.61},{"c":107.3609,"h":107.39,"l":105.7285,"n":27,"o":105.7285,"t":"2025-10-02T04:00:00Z","v":755,"vw":107.007154},{"c":107.82,"h":108.27,"l":107.82,"n":30,"o":108.27,"t":"2025-10-03T04:00:00Z","v":319,"vw":108.27},{"c":109.0015,"h":109.71,"l":108.5726,"n":45,"o":108.7,"t":"2025-10-06T04:00:00Z","v":664,"vw":109.170581},{"c":108.1917,"h":109.2387,"l":107.74,"n":36,"o":109.2387,"t":"2025-10-07T04:00:00Z","v":921,"vw":108.615075},{"c":110.6411,"h":110.72,"l":110.6411,"n":37,"o":110.72,"t":"2025-10-08T04:00:00Z","v":503,"vw":110.72},{"c":108.658,"h":108.658,"l":108.33,"n":49,"o":108.33,"t":"2025-10-09T04:00:00Z","v":1140,"vw":108.499512},{"c":107.3267,"h":107.3267,"l":107.3267,"n":27,"o":107.3267,"t":"2025-10-10T04:00:00Z","v":88,"vw":107.3267},{"c":112.8369,"h":113.14,"l":111.08,"n":69,"o":111.09,"t":"2025-10-13T04:00:00Z","v":2652,"vw":112.159649},{"c":114.0282,"h":114.92,"l":110.45,"n":60,"o":112.08,"t":"2025-10-14T04:00:00Z","v":2493,"vw":112.272499},{"c":113.5682,"h":115.06,"l":112.8684,"n":52,"o":115.06,"t":"2025-10-15T04:00:00Z","v":1364,"vw":114.268503},{"c":111.6064,"h":111.6064,"l":111.141,"n":54,"o":111.141,"t":"2025-10-16T04:00:00Z","v":638,"vw":111.141},{"c":108.602,"h":109.91,"l":108.451,"n":58,"o":109.91,"t":"2025-10-17T04:00:00Z","v":1115,"vw":109.068228},{"c":111.7566,"h":111.7566,"l":110.875,"n":47,"o":110.875,"t":"2025-10-20T04:00:00Z","v":598,"vw":110.875},{"c":107.0594,"h":107.0594,"l":107.0594,"n":44,"o":107.0594,"t":"2025-10-21T04:00:00Z","v":401,"vw":107.0594},{"c":105.889,"h":105.889,"l":105.4988,"n":49,"o":105.66,"t":"2025-10-22T04:00:00Z","v":1089,"vw":105.585646},{"c":108.1888,"h":108.1888,"l":107.25,"n":39,"o":107.25,"t":"2025-10-23T04:00:00Z","v":811,"vw":107.25},{"c":108.7575,"h":108.76,"l":108.752,"n":36,"o":108.76,"t":"2025-10-24T04:00:00Z","v":401,"vw":108.756},{"c":107.0547,"h":108.2,"l":106.81,"n":69,"o":108.2,"t":"2025-10-27T04:00:00Z","v":1707,"vw":107.730909},{"c":107.4663,"h":107.4663,"l":106.92,"n":41,"o":106.92,"t":"2025-10-28T04:00:00Z","v":701,"vw":106.92},{"c":106.2952,"h":108.25,"l":106.2952,"n":40,"o":108.25,"t":"2025-10-29T04:00:00Z","v":1872,"vw":107.669927},{"c":105.5956,"h":106.2601,"l":105.5956,"n":37,"o":105.99,"t":"2025-10-30T04:00:00Z","v":1214,"vw":106.122956},{"c":104.7067,"h":105.1061,"l":104.7067,"n":36,"o":105.055,"t":"2025-10-31T04:00:00Z","v":515,"vw":105.089067},{"c":102.0967,"h":103.67,"l":101.9429,"n":140,"o":103.67,"t":"2025-11-03T05:00:00Z","v":176624,"vw":102.331442},{"c":99.1049,"h":100.445,"l":99.08,"n":64,"o":100.35,"t":"2025-11-04T05:00:00Z","v":2376,"vw":100.024688},{"c":100.2722,"h":100.45,"l":99.47,"n":118,"o":99.8,"t":"2025-11-05T05:00:00Z","v":13787,"vw":99.884057},{"c":99.0691,"h":101.4,"l":99.0691,"n":77,"o":101.4,"t":"2025-11-06T05:00:00Z","v":2888,"vw":100.067063},{"c":102.1476,"h":102.1476,"l":99.1,"n":90,"o":99.1,"t":"2025-11-07T05:00:00Z","v":3211,"vw":100.325801},{"c":104.1357,"h":104.7899,"l":103.121,"n":69,"o":104.43,"t":"2025-11-10T05:00:00Z","v":4658,"vw":104.500413},{"c":103.6304,"h":104.03,"l":103.41,"n":52,"o":104.03,"t":"2025-11-11T05:00:00Z","v":833,"vw":103.787827},{"c":105.2819,"h":105.83,"l":104.4,"n":58,"o":104.4,"t":"2025-11-12T05:00:00Z","v":2360,"vw":105.090674},{"c":103.1347,"h":105.3645,"l":103.1347,"n":77,"o":105.3645,"t":"2025-11-13T05:00:00Z","v":1597,"vw":104.448919},{"c":102.5024,"h":102.85,"l":101.98,"n":73,"o":101.98,"t":"2025-11-14T05:00:00Z","v":2274,"vw":102.536645},{"c":100.3984,"h":102.37,"l":100.3984,"n":68,"o":101.88,"t":"2025-11-17T05:00:00Z","v":2598,"vw":101.737255},{"c":100.6079,"h":101.05,"l":99.46,"n":65,"o":100.73,"t":"2025-11-18T05:00:00Z","v":1722,"vw":100.615455},{"c":101.2555,"h":101.42,"l":100.96,"n":55,"o":101.28,"t":"2025-11-19T05:00:00Z","v":2434,"vw":101.045771},{"c":97.4211,"h":102.225,"l":97.4211,"n":70,"o":102.225,"t":"2025-11-20T05:00:00Z","v":1902,"vw":100.833333},{"c":99.2816,"h":99.46,"l":97.09,"n":66,"o":97.84,"t":"2025-11-21T05:00:00Z","v":1942,"vw":98.757885},{"c":101.6982,"h":101.6982,"l":100.01,"n":44,"o":100.01,"t":"2025-11-24T05:00:00Z","v":1236,"vw":101.01381},{"c":103.7754,"h":103.87,"l":101.78,"n":52,"o":101.78,"t":"2025-11-25T05:00:00Z","v":1696,"vw":102.308466},{"c":105.5339,"h":106.09,"l":104.42,"n":99,"o":104.42,"t":"2025-11-26T05:00:00Z","v":8458,"vw":105.657035},{"c":107.1549,"h":107.1549,"l":106.56,"n":42,"o":106.56,"t":"2025-11-28T05:00:00Z","v":814,"vw":106.898906},{"c":105.9887,"h":107.33,"l":105.9887,"n":84,"o":107.33,"t":"2025-12-01T05:00:00Z","v":4329,"vw":106.478048},{"c":105.9278,"h":106.26,"l":105.635,"n":73,"o":105.67,"t":"2025-12-02T05:00:00Z","v":1701,"vw":106.014592},{"c":106.9576,"h":107.14,"l":106.24,"n":48,"o":106.24,"t":"2025-12-03T05:00:00Z","v":2050,"vw":106.779966},{"c":107.6865,"h":108.03,"l":107.025,"n":55,"o":107.05,"t":"2025-12-04T05:00:00Z","v":2150,"vw":107.523512},{"c":107.3116,"h":108.285,"l":107.3116,"n":85,"o":108.08,"t":"2025-12-05T05:00:00Z","v":3396,"vw":107.660862},{"c":105.7853,"h":107.8,"l":105.7853,"n":79,"o":107.8,"t":"2025-12-08T05:00:00Z","v":2564,"vw":106.125005},{"c":106.9731,"h":107.361,"l":106.9731,"n":51,"o":107.361,"t":"2025-12-09T05:00:00Z","v":727,"vw":107.203381},{"c":108.3751,"h":108.62,"l":106.88,"n":77,"o":106.88,"t":"2025-12-10T05:00:00Z","v":3093,"vw":108.014562},{"c":112.7171,"h":112.96,"l":108.13,"n":82,"o":108.13,"t":"2025-12-11T05:00:00Z","v":4248,"vw":111.780741},{"c":110.9575,"h":113.52,"l":110.9575,"n":94,"o":113.52,"t":"2025-12-12T05:00:00Z","v":2305,"vw":111.842539},{"c":109.9051,"h":111.04,"l":109.9051,"n":69,"o":111.04,"t":"2025-12-15T05:00:00Z","v":1455,"vw":110.450591},{"c":109.5314,"h":109.5314,"l":109.14,"n":63,"o":109.5,"t":"2025-12-16T05:00:00Z","v":1462,"vw":109.327136},{"c":109.5069,"h":111.2,"l":109.44,"n":104,"o":110.58,"t":"2025-12-17T05:00:00Z","v":3335,"vw":109.983608},{"c":110.3959,"h":111.2,"l":110.2,"n":105,"o":111.0361,"t":"2025-12-18T05:00:00Z","v":2702,"vw":110.781315},{"c":112.0283,"h":112.39,"l":112.0283,"n":60,"o":112.285,"t":"2025-12-19T05:00:00Z","v":1100,"vw":112.274679},{"c":113.6191,"h":114.11,"l":113.47,"n":84,"o":113.66,"t":"2025-12-22T05:00:00Z","v":3734,"vw":113.640861},{"c":113.9097,"h":113.9097,"l":113.86,"n":39,"o":113.86,"t":"2025-12-23T05:00:00Z","v":1072,"vw":113.86},{"c":113.9366,"h":113.9366,"l":113.11,"n":61,"o":113.11,"t":"2025-12-24T05:00:00Z","v":1174,"vw":113.11},{"c":114.165,"h":114.67,"l":114.165,"n":72,"o":114.67,"t":"2025-12-26T05:00:00Z","v":595,"vw":114.67},{"c":111.9006,"h":112.335,"l":111.56,"n":99,"o":111.56,"t":"2025-12-29T05:00:00Z","v":1204,"vw":112.003719},{"c":111.2122,"h":111.98,"l":111.2122,"n":77,"o":111.98,"t":"2025-12-30T05:00:00Z","v":901,"vw":111.957426},{"c":110.1562,"h":110.74,"l":110,"n":57,"o":110.74,"t":"2025-12-31T05:00:00Z","v":1363,"vw":110.40746},{"c":112.8091,"h":112.8091,"l":111.1252,"n":52,"o":111.1252,"t":"2026-01-02T05:00:00Z","v":1385,"vw":111.43087},{"c":115.6301,"h":116.09,"l":115.6301,"n":149,"o":115.72,"t":"2026-01-05T05:00:00Z","v":41210,"vw":116.016546},{"c":119.0348,"h":119.08,"l":117.182,"n":118,"o":117.182,"t":"2026-01-06T05:00:00Z","v":11848,"vw":118.14467},{"c":117.6748,"h":117.9,"l":116.4458,"n":128,"o":116.54,"t":"2026-01-07T05:00:00Z","v":3732,"vw":117.314803},{"c":118.1955,"h":118.1955,"l":117.285,"n":96,"o":117.45,"t":"2026-01-08T05:00:00Z","v":1895,"vw":117.71092},{"c":120.8813,"h":120.8813,"l":120.16,"n":68,"o":120.28,"t":"2026-01-09T05:00:00Z","v":2188,"vw":120.456903},{"c":123.1824,"h":123.1824,"l":122.2901,"n":106,"o":122.3404,"t":"2026-01-12T05:00:00Z","v":1366,"vw":122.315458},{"c":123.0865,"h":124.27,"l":123.03,"n":81,"o":124.27,"t":"2026-01-13T05:00:00Z","v":2356,"vw":123.623492},{"c":124.8053,"h":124.8787,"l":124.2971,"n":73,"o":124.2971,"t":"2026-01-14T05:00:00Z","v":976,"vw":124.52974},{"c":126.181,"h":126.6,"l":125.195,"n":78,"o":125.195,"t":"2026-01-15T05:00:00Z","v":1106,"vw":126.037284},{"c":125.5803,"h":125.85,"l":124.96,"n":79,"o":125.85,"t":"2026-01-16T05:00:00Z","v":1752,"vw":125.277107},{"c":126.008,"h":126.325,"l":125.217,"n":115,"o":125.83,"t":"2026-01-20T05:00:00Z","v":9545,"vw":125.853436},{"c":128.3292,"h":128.35,"l":127.68,"n":100,"o":128.31,"t":"2026-01-21T05:00:00Z","v":4546,"vw":128.140658},{"c":130.8303,"h":132.0886,"l":130.21,"n":134,"o":130.21,"t":"2026-01-22T05:00:00Z","v":7039,"vw":131.400787},{"c":131.1665,"h":131.1665,"l":130.2001,"n":199,"o":130.7133,"t":"2026-01-23T05:00:00Z","v":1919,"vw":130.822405},{"c":128.8016,"h":133.75,"l":128.8016,"n":133,"o":133.75,"t":"2026-01-26T05:00:00Z","v":5144,"vw":131.691644},{"c":129.3343,"h":129.3343,"l":127.7201,"n":118,"o":127.8775,"t":"2026-01-27T05:00:00Z","v":4000,"vw":128.719981},{"c":128.9096,"h":130.3,"l":128.24,"n":78,"o":130.3,"t":"2026-01-28T05:00:00Z","v":3201,"vw":129.30876},{"c":127.43,"h":127.43,"l":124.75,"n":110,"o":126.7,"t":"2026-01-29T05:00:00Z","v":2944,"vw":126.038469},{"c":121.0391,"h":122.775,"l":120,"n":151,"o":122.775,"t":"2026-01-30T05:00:00Z","v":4667,"vw":120.132143},{"c":121.8454,"h":121.8454,"l":120.62,"n":101,"o":120.62,"t":"2026-02-02T05:00:00Z","v":6121,"vw":121.727812},{"c":127.0537,"h":127.76,"l":125.15,"n":104,"o":126,"t":"2026-02-03T05:00:00Z","v":4357,"vw":126.481934},{"c":127.1321,"h":128.785,"l":125.23,"n":88,"o":128.54,"t":"2026-02-04T05:00:00Z","v":7072,"vw":126.046376},{"c":122.6829,"h":124.05,"l":122.59,"n":66,"o":124.05,"t":"2026-02-05T05:00:00Z","v":1598,"vw":123.309894},{"c":128.0737,"h":128.13,"l":126.81,"n":85,"o":126.8815,"t":"2026-02-06T05:00:00Z","v":4638,"vw":127.69768},{"c":130.4483,"h":130.6,"l":127.8763,"n":197,"o":127.89,"t":"2026-02-09T05:00:00Z","v":15985,"vw":130.320685},{"c":130.4278,"h":131.1349,"l":129.93,"n":102,"o":130.0153,"t":"2026-02-10T05:00:00Z","v":15201,"vw":130.201242},{"c":132.3475,"h":132.36,"l":129.875,"n":127,"o":132.36,"t":"2026-02-11T05:00:00Z","v":6709,"vw":131.410121},{"c":126.9029,"h":132.105,"l":126.9029,"n":108,"o":132.1,"t":"2026-02-12T05:00:00Z","v":1975,"vw":130.375096},{"c":128.398,"h":128.82,"l":126.435,"n":245,"o":126.5372,"t":"2026-02-13T05:00:00Z","v":4985,"vw":127.900634},{"c":127.0153,"h":127.29,"l":124.62,"n":68,"o":126.97,"t":"2026-02-17T05:00:00Z","v":2332,"vw":126.045242},{"c":128.8271,"h":130.68,"l":128.8271,"n":118,"o":129.41,"t":"2026-02-18T05:00:00Z","v":3558,"vw":129.820357},{"c":128.8391,"h":128.8391,"l":127.523,"n":48,"o":128,"t":"2026-02-19T05:00:00Z","v":1260,"vw":128.198989},{"c":129.2709,"h":129.31,"l":127.72,"n":69,"o":128.53,"t":"2026-02-20T05:00:00Z","v":22702,"vw":127.784528},{"c":129.2203,"h":129.37,"l":128.1411,"n":112,"o":128.1411,"t":"2026-02-23T05:00:00Z","v":4609,"vw":128.709805},{"c":131.2435,"h":131.7621,"l":130.14,"n":84,"o":130.14,"t":"2026-02-24T05:00:00Z","v":3434,"vw":131.251536},{"c":131.0228,"h":131.65,"l":131.0228,"n":57,"o":131.65,"t":"2026-02-25T05:00:00Z","v":731,"vw":131.545},{"c":131.6039,"h":131.6039,"l":128.61,"n":205,"o":130.54,"t":"2026-02-26T05:00:00Z","v":4202,"vw":130.338312},{"c":132.1365,"h":132.1365,"l":130.72,"n":53,"o":130.72,"t":"2026-02-27T05:00:00Z","v":984,"vw":131.408153},{"c":133.1874,"h":133.1874,"l":130.21,"n":230,"o":130.4,"t":"2026-03-02T05:00:00Z","v":20628,"vw":132.197263},{"c":127.8643,"h":128.254,"l":124.52,"n":131,"o":126.21,"t":"2026-03-03T05:00:00Z","v":5906,"vw":126.11654},{"c":128.3268,"h":129.8,"l":128.02,"n":159,"o":128.48,"t":"2026-03-04T05:00:00Z","v":2920,"vw":129.307091},{"c":124.0691,"h":127.47,"l":124.0691,"n":87,"o":127.47,"t":"2026-03-05T05:00:00Z","v":3053,"vw":126.727617},{"c":121.1177,"h":121.61,"l":120.71,"n":84,"o":121.44,"t":"2026-03-06T05:00:00Z","v":10364,"vw":121.583358},{"c":122.9151,"h":122.9151,"l":116.8819,"n":301,"o":116.9579,"t":"2026-03-09T04:00:00Z","v":5538,"vw":118.953729},{"c":123.8578,"h":124.25,"l":123.555,"n":78,"o":123.555,"t":"2026-03-10T04:00:00Z","v":2084,"vw":123.911344},{"c":123.7173,"h":123.79,"l":122.21,"n":69,"o":122.9,"t":"2026-03-11T04:00:00Z","v":2815,"vw":123.616431},{"c":120.3904,"h":122.17,"l":120.1712,"n":71,"o":122.17,"t":"2026-03-12T04:00:00Z","v":2468,"vw":120.922412},{"c":117.282,"h":118.07,"l":117.24,"n":83,"o":118.07,"t":"2026-03-13T04:00:00Z","v":1972,"vw":117.652982},{"c":118.9454,"h":118.9454,"l":117.6501,"n":62,"o":118.63,"t":"2026-03-16T04:00:00Z","v":1629,"vw":118.024852},{"c":119.7659,"h":119.9199,"l":119.7,"n":69,"o":119.9,"t":"2026-03-17T04:00:00Z","v":1558,"vw":119.806092},{"c":116.855,"h":118.61,"l":116.855,"n":86,"o":118.11,"t":"2026-03-18T04:00:00Z","v":3737,"vw":118.068811},{"c":113.3415,"h":113.35,"l":113.3415,"n":70,"o":113.35,"t":"2026-03-19T04:00:00Z","v":1099,"vw":113.35},{"c":109.5503,"h":111.52,"l":109.5503,"n":69,"o":111.52,"t":"2026-03-20T04:00:00Z","v":1231,"vw":111.00888},{"c":112.5111,"h":113.25,"l":112.4769,"n":66,"o":113.0956,"t":"2026-03-23T04:00:00Z","v":1837,"vw":112.904143},{"c":115.5547,"h":115.58,"l":111.09,"n":56,"o":111.09,"t":"2026-03-24T04:00:00Z","v":2050,"vw":111.991888},{"c":117.5372,"h":117.88,"l":117.04,"n":78,"o":117.88,"t":"2026-03-25T04:00:00Z","v":2351,"vw":117.601923},{"c":114.9607,"h":116.265,"l":114.72,"n":83,"o":116.05,"t":"2026-03-26T04:00:00Z","v":1465,"vw":115.552969},{"c":115.0238,"h":116.21,"l":114.81,"n":99,"o":114.81,"t":"2026-03-27T04:00:00Z","v":11266,"vw":114.922295},{"c":114.3919,"h":116.54,"l":114.3919,"n":86,"o":116.52,"t":"2026-03-30T04:00:00Z","v":2705,"vw":116.182481},{"c":119.8291,"h":119.89,"l":117.52,"n":67,"o":117.52,"t":"2026-03-31T04:00:00Z","v":8452,"vw":119.396345},{"c":121.9023,"h":122.52,"l":120.69,"n":99,"o":120.69,"t":"2026-04-01T04:00:00Z","v":2506,"vw":121.068882},{"c":121.5821,"h":121.5821,"l":120.887,"n":61,"o":120.887,"t":"2026-04-02T04:00:00Z","v":1193,"vw":121.342407},{"c":121.1238,"h":121.1238,"l":120.99,"n":70,"o":120.99,"t":"2026-04-06T04:00:00Z","v":1838,"vw":121.086394},{"c":121.7071,"h":121.7071,"l":121.7071,"n":56,"o":121.7071,"t":"2026-04-07T04:00:00Z","v":738,"vw":121.7071},{"c":124.9009,"h":124.9009,"l":123.8955,"n":64,"o":123.8955,"t":"2026-04-08T04:00:00Z","v":1304,"vw":124.131952},{"c":124.7659,"h":124.7659,"l":124.59,"n":69,"o":124.59,"t":"2026-04-09T04:00:00Z","v":1274,"vw":124.59},{"c":125.6282,"h":125.65,"l":125.545,"n":68,"o":125.65,"t":"2026-04-10T04:00:00Z","v":2364,"vw":125.6134},{"c":127.1334,"h":127.1334,"l":125.64,"n":76,"o":125.81,"t":"2026-04-13T04:00:00Z","v":1867,"vw":126.12165},{"c":126.3675,"h":126.89,"l":126.3675,"n":77,"o":126.89,"t":"2026-04-14T04:00:00Z","v":1367,"vw":126.799615},{"c":124.8257,"h":126.16,"l":124.8257,"n":89,"o":126.16,"t":"2026-04-15T04:00:00Z","v":4010,"vw":125.490689},{"c":126.4034,"h":126.55,"l":125.22,"n":102,"o":126.16,"t":"2026-04-16T04:00:00Z","v":4385,"vw":126.12194},{"c":126.1784,"h":126.5945,"l":125.085,"n":63,"o":125.085,"t":"2026-04-17T04:00:00Z","v":1827,"vw":126.130662},{"c":127.5204,"h":127.5204,"l":126.755,"n":82,"o":126.82,"t":"2026-04-20T04:00:00Z","v":1627,"vw":127.121942},{"c":126.8491,"h":128.8099,"l":126.65,"n":69,"o":128.8099,"t":"2026-04-21T04:00:00Z","v":3148,"vw":127.326003},{"c":128.1947,"h":128.1947,"l":127.42,"n":66,"o":127.44,"t":"2026-04-22T04:00:00Z","v":2891,"vw":127.462862},{"c":126.9313,"h":127.33,"l":126.72,"n":54,"o":127.33,"t":"2026-04-23T04:00:00Z","v":1403,"vw":127.102961},{"c":128.2314,"h":128.2314,"l":127.715,"n":55,"o":127.715,"t":"2026-04-24T04:00:00Z","v":568,"vw":127.715},{"c":128.8221,"h":128.8221,"l":128.13,"n":67,"o":128.13,"t":"2026-04-27T04:00:00Z","v":784,"vw":128.13},{"c":126.1951,"h":127.4,"l":126.1893,"n":65,"o":127.4,"t":"2026-04-28T04:00:00Z","v":1330,"vw":126.993888},{"c":124.8875,"h":127.03,"l":124.8875,"n":63,"o":127.03,"t":"2026-04-29T04:00:00Z","v":3214,"vw":125.379417},{"c":128.4895,"h":128.4895,"l":125.37,"n":60,"o":125.37,"t":"2026-04-30T04:00:00Z","v":1230,"vw":127.419983},{"c":128.3275,"h":128.3275,"l":128.3275,"n":32,"o":128.3275,"t":"2026-05-01T04:00:00Z","v":369,"vw":128.3275},{"c":127.1926,"h":128.45,"l":126.52,"n":678,"o":128.05,"t":"2026-05-04T04:00:00Z","v":216711,"vw":127.157083},{"c":129.9099,"h":130.39,"l":128.36,"n":152,"o":128.36,"t":"2026-05-05T04:00:00Z","v":6672,"vw":130.069754},{"c":130.5163,"h":130.71,"l":129.6648,"n":86,"o":130.71,"t":"2026-05-06T04:00:00Z","v":2205,"vw":130.360607},{"c":127.3618,"h":131.98,"l":127.3618,"n":96,"o":131.98,"t":"2026-05-07T04:00:00Z","v":4390,"vw":128.880927},{"c":128.2133,"h":128.6,"l":128.1,"n":67,"o":128.6,"t":"2026-05-08T04:00:00Z","v":2135,"vw":128.375602},{"c":131.5475,"h":132.1499,"l":130.91,"n":68,"o":130.91,"t":"2026-05-11T04:00:00Z","v":3392,"vw":131.773376},{"c":131.5559,"h":131.56,"l":128.75,"n":54,"o":128.75,"t":"2026-05-12T04:00:00Z","v":957,"vw":130.1435},{"c":132.1881,"h":132.63,"l":130.79,"n":103,"o":131.54,"t":"2026-05-13T04:00:00Z","v":4075,"vw":131.951386},{"c":130.1006,"h":131.86,"l":130.1006,"n":77,"o":131.86,"t":"2026-05-14T04:00:00Z","v":4209,"vw":130.575029},{"c":125.6746,"h":127.32,"l":125.6,"n":72,"o":127.32,"t":"2026-05-15T04:00:00Z","v":4653,"vw":126.642299},{"c":123.8169,"h":124.9199,"l":123.57,"n":60,"o":124.9199,"t":"2026-05-18T04:00:00Z","v":2493,"vw":124.120917},{"c":121.5777,"h":123.06,"l":121.175,"n":58,"o":123.06,"t":"2026-05-19T04:00:00Z","v":1754,"vw":122.175572},{"c":123.9902,"h":124,"l":122.48,"n":42,"o":122.48,"t":"2026-05-20T04:00:00Z","v":563,"vw":123.251603},{"c":124.8853,"h":124.8853,"l":123.43,"n":57,"o":124.03,"t":"2026-05-21T04:00:00Z","v":1803,"vw":123.80702},{"c":126.539,"h":127.14,"l":125.9,"n":56,"o":126.21,"t":"2026-05-22T04:00:00Z","v":1724,"vw":126.534255},{"c":129.9915,"h":129.9915,"l":128.74,"n":66,"o":128.74,"t":"2026-05-26T04:00:00Z","v":2242,"vw":129.670063},{"c":129.7056,"h":129.915,"l":129.3499,"n":44,"o":129.37,"t":"2026-05-27T04:00:00Z","v":956,"vw":129.690771},{"c":131.0399,"h":131.19,"l":128.53,"n":43,"o":129.395,"t":"2026-05-28T04:00:00Z","v":1133,"vw":129.368358},{"c":130.7363,"h":130.9,"l":130.26,"n":61,"o":130.9,"t":"2026-05-29T04:00:00Z","v":1263,"vw":130.404908},{"c":131.2731,"h":131.2731,"l":131.2731,"n":35,"o":131.2731,"t":"2026-06-01T04:00:00Z","v":342,"vw":131.2731},{"c":133.5231,"h":134.1,"l":133.5231,"n":58,"o":134.1,"t":"2026-06-02T04:00:00Z","v":2456,"vw":134.1},{"c":131.9948,"h":132.3,"l":131.9948,"n":36,"o":132.29,"t":"2026-06-03T04:00:00Z","v":612,"vw":132.288763},{"c":131.28,"h":131.65,"l":131.28,"n":35,"o":131.65,"t":"2026-06-04T04:00:00Z","v":494,"vw":131.527681},{"c":125.495,"h":126.54,"l":125.031,"n":53,"o":126.54,"t":"2026-06-05T04:00:00Z","v":718,"vw":125.858378},{"c":126.0594,"h":126.51,"l":126.0594,"n":54,"o":126.43,"t":"2026-06-08T04:00:00Z","v":2032,"vw":126.437557},{"c":127.0031,"h":127.0031,"l":123.85,"n":37,"o":123.85,"t":"2026-06-09T04:00:00Z","v":1024,"vw":123.85},{"c":124.5983,"h":125.72,"l":124.5983,"n":43,"o":125.72,"t":"2026-06-10T04:00:00Z","v":729,"vw":125.688227},{"c":130.1666,"h":130.1666,"l":127.25,"n":50,"o":127.25,"t":"2026-06-11T04:00:00Z","v":892,"vw":127.596087},{"c":131.9155,"h":132.23,"l":130.915,"n":63,"o":131.01,"t":"2026-06-12T04:00:00Z","v":1577,"vw":131.391234},{"c":132.1401,"h":132.3499,"l":132.09,"n":74,"o":132.0983,"t":"2026-06-15T04:00:00Z","v":1648,"vw":132.238},{"c":130.944,"h":131.3301,"l":130.915,"n":39,"o":131.3301,"t":"2026-06-16T04:00:00Z","v":770,"vw":131.109073},{"c":130.4944,"h":133.398,"l":130.4944,"n":47,"o":132.67,"t":"2026-06-17T04:00:00Z","v":1019,"vw":132.898179},{"c":130.1732,"h":130.22,"l":129.67,"n":60,"o":130.22,"t":"2026-06-18T04:00:00Z","v":5225,"vw":129.812046},{"c":129.804,"h":130.02,"l":129.57,"n":51,"o":129.68,"t":"2026-06-22T04:00:00Z","v":1542,"vw":129.732393},{"c":126.1658,"h":127.72,"l":126.1658,"n":55,"o":127.72,"t":"2026-06-23T04:00:00Z","v":899,"vw":126.583081},{"c":125.3441,"h":126.3,"l":125.3441,"n":54,"o":126.29,"t":"2026-06-24T04:00:00Z","v":3611,"vw":126.228163},{"c":127.2609,"h":127.2609,"l":126.8099,"n":117,"o":126.93,"t":"2026-06-25T04:00:00Z","v":1736,"vw":127.005374},{"c":126.2526,"h":126.275,"l":125.1,"n":57,"o":126.14,"t":"2026-06-26T04:00:00Z","v":1162,"vw":125.936272},{"c":124.698,"h":126.23,"l":124.246,"n":67,"o":126.23,"t":"2026-06-29T04:00:00Z","v":1513,"vw":125.036593},{"c":125.8369,"h":125.8369,"l":125.611,"n":81,"o":125.611,"t":"2026-06-30T04:00:00Z","v":1741,"vw":125.702349},{"c":123.4689,"h":125.4,"l":123.4689,"n":42,"o":125.03,"t":"2026-07-01T04:00:00Z","v":830,"vw":125.19895},{"c":122.9389,"h":124.9,"l":121.6884,"n":53,"o":124.9,"t":"2026-07-02T04:00:00Z","v":1518,"vw":122.570233},{"c":123.428,"h":123.428,"l":122.98,"n":56,"o":123.4,"t":"2026-07-06T04:00:00Z","v":2332,"vw":123.022432},{"c":120.5995,"h":123.05,"l":120.5995,"n":33,"o":123.05,"t":"2026-07-07T04:00:00Z","v":608,"vw":123.05},{"c":119.7595,"h":119.7595,"l":119.74,"n":50,"o":119.74,"t":"2026-07-08T04:00:00Z","v":626,"vw":119.74},{"c":120.0547,"h":120.68,"l":120.0547,"n":62,"o":120.4,"t":"2026-07-09T04:00:00Z","v":2541,"vw":120.375524},{"c":120.2291,"h":120.34,"l":120.2291,"n":40,"o":120.34,"t":"2026-07-10T04:00:00Z","v":392,"vw":120.34},{"c":119.3757,"h":120.31,"l":119.3757,"n":49,"o":120.31,"t":"2026-07-13T04:00:00Z","v":554,"vw":120.298373},{"c":120.8818,"h":121.64,"l":120.55,"n":48,"o":121.64,"t":"2026-07-14T04:00:00Z","v":1648,"vw":121.178299},{"c":120.5404,"h":120.5404,"l":119.27,"n":29,"o":119.27,"t":"2026-07-15T04:00:00Z","v":571,"vw":119.374359},{"c":118.3931,"h":119.65,"l":118.3931,"n":28,"o":119.65,"t":"2026-07-16T04:00:00Z","v":448,"vw":119.330535},{"c":118.2095,"h":118.92,"l":118.2095,"n":42,"o":118.435,"t":"2026-07-17T04:00:00Z","v":18889,"vw":118.33395},{"c":117.5489,"h":117.895,"l":117.4625,"n":49,"o":117.895,"t":"2026-07-20T04:00:00Z","v":2198,"vw":117.680125},{"c":120.4605,"h":120.66,"l":118.54,"n":61,"o":119.03,"t":"2026-07-21T04:00:00Z","v":539,"vw":119.559851},{"c":121.5938,"h":122.07,"l":121.56,"n":43,"o":122.07,"t":"2026-07-22T04:00:00Z","v":2771,"vw":121.681067},{"c":122.0014,"h":122.06,"l":121.03,"n":50,"o":121.03,"t":"2026-07-23T04:00:00Z","v":862,"vw":121.840034},{"c":121.725,"h":121.725,"l":121.725,"n":30,"o":121.725,"t":"2026-07-24T04:00:00Z","v":282,"vw":121.725},{"c":120.7888,"h":122.45,"l":120.43,"n":63,"o":122.45,"t":"2026-07-27T04:00:00Z","v":1494,"vw":121.749401},{"c":120.3542,"h":120.48,"l":119.7001,"n":52,"o":120.19,"t":"2026-07-28T04:00:00Z","v":1653,"vw":120.076991},{"c":117.5282,"h":119.2131,"l":116.65,"n":61,"o":117.2,"t":"2026-07-29T04:00:00Z","v":2511,"vw":117.772492},{"c":119.3237,"h":119.3237,"l":117.95,"n":54,"o":118.01,"t":"2026-07-30T04:00:00Z","v":1570,"vw":118.185719},{"c":118.284,"h":119.2,"l":117.13,"n":56,"o":119.2,"t":"2026-07-31T04:00:00Z","v":1707,"vw":118.06351},{"c":119.6756,"h":119.6756,"l":117.78,"n":65,"o":118.3,"t":"2026-08-03T04:00:00Z","v":3067,"vw":118.432596},{"c":123.6535,"h":123.6535,"l":121.22,"n":60,"o":121.22,"t":"2026-08-04T04:00:00Z","v":960,"vw":121.356},{"c":125.6972,"h":126.11,"l":125.14,"n":76,"o":125.77,"t":"2026-08-05T04:00:00Z","v":1970,"vw":125.520693},{"c":125.2426,"h":127.099,"l":125.2426,"n":73,"o":126.26,"t":"2026-08-06T04:00:00Z","v":2301,"vw":126.65897},{"c":127.5608,"h":127.79,"l":127.01,"n":52,"o":127.13,"t":"2026-08-07T04:00:00Z","v":1077,"vw":127.327368},{"c":128.1209,"h":128.48,"l":127.91,"n":60,"o":128.075,"t":"2026-08-10T04:00:00Z","v":1682,"vw":128.044597},{"c":128.2002,"h":128.38,"l":128.2002,"n":37,"o":128.38,"t":"2026-08-11T04:00:00Z","v":635,"vw":128.37995},{"c":127.3663,"h":128.1,"l":127.3663,"n":77,"o":127.76,"t":"2026-08-12T04:00:00Z","v":1121,"vw":127.753576},{"c":126.4238,"h":127.26,"l":126.4238,"n":41,"o":127.26,"t":"2026-08-13T04:00:00Z","v":639,"vw":126.928281},{"c":127.8272,"h":127.8272,"l":127.77,"n":26,"o":127.77,"t":"2026-08-14T04:00:00Z","v":277,"vw":127.77},{"c":128.2323,"h":128.2323,"l":127.99,"n":36,"o":127.99,"t":"2026-08-17T04:00:00Z","v":419,"vw":127.99},{"c":124.9628,"h":125.63,"l":124.95,"n":43,"o":125.63,"t":"2026-08-18T04:00:00Z","v":1531,"vw":125.033852},{"c":124.1388,"h":126.905,"l":124.1388,"n":33,"o":126.905,"t":"2026-08-19T04:00:00Z","v":887,"vw":126.435151},{"c":122.7012,"h":122.7012,"l":122.7012,"n":23,"o":122.7012,"t":"2026-08-20T04:00:00Z","v":117,"vw":122.7012},{"c":124.91,"h":124.944,"l":124.5,"n":42,"o":124.5,"t":"2026-08-21T04:00:00Z","v":1032,"vw":124.77262},{"c":123.8218,"h":124.16,"l":123.49,"n":41,"o":124.16,"t":"2026-08-24T04:00:00Z","v":641,"vw":123.825},{"c":124.8313,"h":124.8313,"l":123.45,"n":42,"o":123.45,"t":"2026-08-25T04:00:00Z","v":1102,"vw":124.386626},{"c":124.8234,"h":124.83,"l":124.8234,"n":38,"o":124.83,"t":"2026-08-26T04:00:00Z","v":887,"vw":124.83},{"c":125.7273,"h":125.7273,"l":124.45,"n":41,"o":124.45,"t":"2026-08-27T04:00:00Z","v":493,"vw":124.753623},{"c":124.3618,"h":124.3618,"l":124.3618,"n":47,"o":124.3618,"t":"2026-08-28T04:00:00Z","v":364,"vw":124.3618},{"c":123.7692,"h":123.7692,"l":123.7692,"n":43,"o":123.7692,"t":"2026-08-31T04:00:00Z","v":340,"vw":123.7692},{"c":122.8665,"h":123.3,"l":122.26,"n":47,"o":122.26,"t":"2026-09-01T04:00:00Z","v":1653,"vw":122.835191},{"c":125.3341,"h":125.3341,"l":125.3341,"n":31,"o":125.3341,"t":"2026-09-02T04:00:00Z","v":135,"vw":125.3341},{"c":125.1238,"h":125.375,"l":125.01,"n":36,"o":125.08,"t":"2026-09-03T04:00:00Z","v":1152,"vw":125.092842},{"c":125.1553,"h":125.37,"l":124.63,"n":50,"o":125.01,"t":"2026-09-04T04:00:00Z","v":32662,"vw":125.365162},{"c":124.9353,"h":125.919,"l":124.9353,"n":47,"o":125.86,"t":"2026-09-08T04:00:00Z","v":1543,"vw":125.727329},{"c":124.1613,"h":124.48,"l":124.1613,"n":37,"o":124.48,"t":"2026-09-09T04:00:00Z","v":393,"vw":124.48},{"c":121.1397,"h":122.4955,"l":121.09,"n":58,"o":121.93,"t":"2026-09-10T04:00:00Z","v":5961,"vw":121.314102},{"c":121.0947,"h":121.65,"l":121.0947,"n":32,"o":121.4,"t":"2026-09-11T04:00:00Z","v":691,"vw":121.526667},{"c":117.6665,"h":118.46,"l":117.6665,"n":59,"o":118.46,"t":"2026-09-14T04:00:00Z","v":3774,"vw":118.406201},{"c":118.0608,"h":118.0608,"l":118.0608,"n":33,"o":118.0608,"t":"2026-09-15T04:00:00Z","v":176,"vw":118.0608},{"c":117.9295,"h":119.23,"l":117.9295,"n":47,"o":119.23,"t":"2026-09-16T04:00:00Z","v":528,"vw":119.23},{"c":119.005,"h":119.23,"l":118.69,"n":47,"o":118.97,"t":"2026-09-17T04:00:00Z","v":1565,"vw":118.989585},{"c":117.5531,"h":117.5531,"l":117.02,"n":34,"o":117.11,"t":"2026-09-18T04:00:00Z","v":971,"vw":117.144602},{"c":116.6731,"h":116.98,"l":116.6731,"n":65,"o":116.98,"t":"2026-09-21T04:00:00Z","v":1008,"vw":116.937194},{"c":118.0551,"h":118.0551,"l":117.07,"n":46,"o":117.07,"t":"2026-09-22T04:00:00Z","v":1048,"vw":117.568684},{"c":116.827,"h":117.31,"l":116.72,"n":51,"o":116.72,"t":"2026-09-23T04:00:00Z","v":1428,"vw":117.01954},{"c":115.8192,"h":115.8518,"l":115.51,"n":69,"o":115.65,"t":"2026-09-24T04:00:00Z","v":4271,"vw":115.595439},{"c":116.0982,"h":116.14,"l":115.53,"n":55,"o":116.14,"t":"2026-09-25T04:00:00Z","v":869,"vw":115.690806},{"c":114.0082,"h":114.0082,"l":114.0082,"n":57,"o":114.0082,"t":"2026-09-28T04:00:00Z","v":739,"vw":114.0082},{"c":113.5261,"h":113.5261,"l":112.99,"n":37,"o":112.99,"t":"2026-09-29T04:00:00Z","v":349,"vw":112.99},{"c":113.0973,"h":113.0973,"l":113.0973,"n":28,"o":113.0973,"t":"2026-09-30T04:00:00Z","v":82,"vw":113.0973},{"c":113.3353,"h":113.3353,"l":111.41,"n":69,"o":111.48,"t":"2026-10-01T04:00:00Z","v":7227,"vw":112.055914},{"c":114.9322,"h":114.9322,"l":114.795,"n":41,"o":114.795,"t":"2026-10-02T04:00:00Z","v":774,"vw":114.795},{"c":116.4789,"h":117.2,"l":116.05,"n":66,"o":116.21,"t":"2026-10-05T04:00:00Z","v":3419,"vw":116.58203},{"c":116.8313,"h":117.09,"l":116.8313,"n":29,"o":117.09,"t":"2026-10-06T04:00:00Z","v":540,"vw":117.09},{"c":114.5289,"h":115.33,"l":114.5289,"n":40,"o":115.33,"t":"2026-10-07T04:00:00Z","v":1244,"vw":115.33},{"c":114.6295,"h":114.6295,"l":114.5,"n":25,"o":114.5,"t":"2026-10-08T04:00:00Z","v":1852,"vw":114.573565},{"c":115.1897,"h":115.91,"l":115.13,"n":30,"o":115.6,"t":"2026-10-09T04:00:00Z","v":1025,"vw":115.488331},{"c":114.5946,"h":114.99,"l":114.5946,"n":22,"o":114.99,"t":"2026-10-12T04:00:00Z","v":318,"vw":114.99},{"c":115.1553,"h":115.1553,"l":113.88,"n":37,"o":115.065,"t":"2026-10-13T04:00:00Z","v":1210,"vw":114.160047},{"c":113.5184,"h":114.47,"l":112.66,"n":58,"o":114.47,"t":"2026-10-14T04:00:00Z","v":1744,"vw":113.700132},{"c":114.5265,"h":114.5265,"l":113.86,"n":19,"o":113.86,"t":"2026-10-15T04:00:00Z","v":462,"vw":114.200836},{"c":114.3187,"h":115.22,"l":114.3187,"n":15,"o":115.22,"t":"2026-10-16T04:00:00Z","v":345,"vw":114.74},{"c":114.7331,"h":114.79,"l":114.7331,"n":29,"o":114.79,"t":"2026-10-19T04:00:00Z","v":475,"vw":114.79},{"c":114.7625,"h":114.7625,"l":114.26,"n":15,"o":114.26,"t":"2026-10-20T04:00:00Z","v":317,"vw":114.26},{"c":115.1049,"h":115.449,"l":114.63,"n":41,"o":115.449,"t":"2026-10-21T04:00:00Z","v":958,"vw":115.199579},{"c":111.1766,"h":113.42,"l":111.12,"n":41,"o":113.42,"t":"2026-10-22T04:00:00Z","v":2374,"vw":111.711099}],"volatilityBars":[{"c":117.07,"h":117.07,"l":117.07,"n":4,"o":117.07,"t":"2026-09-22T13:30:00Z","v":153,"vw":117.07},{"c":117.6256,"h":117.6256,"l":117.6256,"n":2,"o":117.6256,"t":"2026-09-22T14:00:00Z","v":323,"vw":117.6256},{"c":118.0099,"h":118.0099,"l":118.0099,"n":1,"o":118.0099,"t":"2026-09-22T17:45:00Z","v":128,"vw":118.0099},{"c":116.72,"h":116.72,"l":116.72,"n":1,"o":116.72,"t":"2026-09-23T13:30:00Z","v":100,"vw":116.72},{"c":117.31,"h":117.31,"l":117.31,"n":1,"o":117.31,"t":"2026-09-23T16:00:00Z","v":100,"vw":117.31},{"c":117.0394,"h":117.0394,"l":117.0394,"n":2,"o":117.0394,"t":"2026-09-23T17:00:00Z","v":228,"vw":117.0394},{"c":117.01,"h":117.01,"l":117.01,"n":1,"o":117.01,"t":"2026-09-23T19:30:00Z","v":100,"vw":117.01},{"c":116.93,"h":117.07,"l":116.93,"n":2,"o":117.07,"t":"2026-09-23T19:45:00Z","v":225,"vw":117.007778},{"c":115.65,"h":115.65,"l":115.65,"n":1,"o":115.65,"t":"2026-09-24T15:15:00Z","v":406,"vw":115.65},{"c":115.57,"h":115.57,"l":115.5684,"n":4,"o":115.5684,"t":"2026-09-24T15:30:00Z","v":328,"vw":115.5692},{"c":115.595,"h":115.595,"l":115.51,"n":11,"o":115.52,"t":"2026-09-24T15:45:00Z","v":2748,"vw":115.560826},{"c":115.55,"h":115.55,"l":115.55,"n":2,"o":115.55,"t":"2026-09-24T16:00:00Z","v":107,"vw":115.55},{"c":115.8518,"h":115.8518,"l":115.8518,"n":5,"o":115.8518,"t":"2026-09-24T17:45:00Z","v":320,"vw":115.8518},{"c":116.14,"h":116.14,"l":116.14,"n":3,"o":116.14,"t":"2026-09-25T13:30:00Z","v":123,"vw":116.14},{"c":115.53,"h":115.53,"l":115.53,"n":2,"o":115.53,"t":"2026-09-25T14:30:00Z","v":338,"vw":115.53},{"c":114.95,"h":114.95,"l":114.95,"n":7,"o":114.95,"t":"2026-09-28T13:30:00Z","v":119,"vw":114.95},{"c":112.99,"h":112.99,"l":112.99,"n":1,"o":112.99,"t":"2026-09-29T16:00:00Z","v":125,"vw":112.99},{"c":111.41,"h":111.48,"l":111.41,"n":4,"o":111.48,"t":"2026-10-01T14:00:00Z","v":804,"vw":111.425138},{"c":111.92,"h":111.92,"l":111.91,"n":2,"o":111.91,"t":"2026-10-01T14:30:00Z","v":500,"vw":111.918},{"c":112.24,"h":112.35,"l":112.12,"n":22,"o":112.3,"t":"2026-10-01T14:45:00Z","v":4087,"vw":112.245684},{"c":111.79,"h":111.86,"l":111.75,"n":5,"o":111.86,"t":"2026-10-01T15:00:00Z","v":939,"vw":111.793632},{"c":112.2301,"h":112.2301,"l":112.2301,"n":1,"o":112.2301,"t":"2026-10-01T15:45:00Z","v":566,"vw":112.2301},{"c":114.795,"h":114.795,"l":114.795,"n":3,"o":114.795,"t":"2026-10-02T15:15:00Z","v":508,"vw":114.795},{"c":116.21,"h":116.21,"l":116.21,"n":1,"o":116.21,"t":"2026-10-05T14:45:00Z","v":416,"vw":116.21},{"c":116.05,"h":116.05,"l":116.05,"n":1,"o":116.05,"t":"2026-10-05T15:30:00Z","v":500,"vw":116.05},{"c":116.71,"h":116.71,"l":116.71,"n":1,"o":116.71,"t":"2026-10-05T17:00:00Z","v":116,"vw":116.71},{"c":116.78,"h":116.78,"l":116.78,"n":1,"o":116.78,"t":"2026-10-05T17:15:00Z","v":200,"vw":116.78},{"c":117.2,"h":117.2,"l":117.2,"n":2,"o":117.2,"t":"2026-10-05T18:00:00Z","v":500,"vw":117.2},{"c":117.09,"h":117.09,"l":117.09,"n":3,"o":117.09,"t":"2026-10-05T18:45:00Z","v":218,"vw":117.09},{"c":117.18,"h":117.18,"l":117.18,"n":1,"o":117.18,"t":"2026-10-05T19:15:00Z","v":100,"vw":117.18},{"c":116.51,"h":116.89,"l":116.49,"n":6,"o":116.89,"t":"2026-10-05T19:45:00Z","v":998,"vw":116.548434},{"c":117.09,"h":117.09,"l":117.09,"n":2,"o":117.09,"t":"2026-10-06T17:15:00Z","v":137,"vw":117.09},{"c":117.09,"h":117.09,"l":117.09,"n":1,"o":117.09,"t":"2026-10-06T18:15:00Z","v":200,"vw":117.09},{"c":115.33,"h":115.38,"l":115.33,"n":4,"o":115.38,"t":"2026-10-07T13:30:00Z","v":920,"vw":115.373355},{"c":114.5,"h":114.5,"l":114.5,"n":1,"o":114.5,"t":"2026-10-08T14:45:00Z","v":200,"vw":114.5},{"c":114.5,"h":114.5,"l":114.5,"n":1,"o":114.5,"t":"2026-10-08T15:00:00Z","v":200,"vw":114.5},{"c":114.5439,"h":114.5439,"l":114.5439,"n":1,"o":114.5439,"t":"2026-10-08T18:45:00Z","v":152,"vw":114.5439},{"c":114.604,"h":114.604,"l":114.604,"n":1,"o":114.604,"t":"2026-10-08T19:45:00Z","v":1115,"vw":114.604},{"c":115.13,"h":115.6,"l":115.13,"n":4,"o":115.6,"t":"2026-10-09T13:30:00Z","v":324,"vw":115.312074},{"c":115.91,"h":115.91,"l":115.91,"n":1,"o":115.91,"t":"2026-10-09T15:15:00Z","v":100,"vw":115.91},{"c":115.56,"h":115.56,"l":115.56,"n":2,"o":115.56,"t":"2026-10-09T16:00:00Z","v":125,"vw":115.56},{"c":115.56,"h":115.56,"l":115.56,"n":1,"o":115.56,"t":"2026-10-09T16:15:00Z","v":106,"vw":115.56},{"c":114.99,"h":114.99,"l":114.99,"n":2,"o":114.99,"t":"2026-10-12T16:30:00Z","v":248,"vw":114.99},{"c":115.05,"h":115.065,"l":115.05,"n":5,"o":115.065,"t":"2026-10-13T13:30:00Z","v":203,"vw":115.0575},{"c":113.9301,"h":113.9301,"l":113.88,"n":3,"o":113.88,"t":"2026-10-13T16:00:00Z","v":726,"vw":113.912815},{"c":114.47,"h":114.47,"l":114.47,"n":1,"o":114.47,"t":"2026-10-14T13:30:00Z","v":237,"vw":114.47},{"c":113.85,"h":113.87,"l":113.85,"n":2,"o":113.87,"t":"2026-10-14T13:45:00Z","v":318,"vw":113.863711},{"c":113.55,"h":113.55,"l":113.55,"n":8,"o":113.55,"t":"2026-10-14T15:15:00Z","v":536,"vw":113.55},{"c":113.66,"h":113.722,"l":113.66,"n":2,"o":113.722,"t":"2026-10-14T17:00:00Z","v":200,"vw":113.691},{"c":112.66,"h":112.66,"l":112.66,"n":2,"o":112.66,"t":"2026-10-14T18:15:00Z","v":159,"vw":112.66},{"c":113.86,"h":113.86,"l":113.86,"n":1,"o":113.86,"t":"2026-10-15T17:45:00Z","v":111,"vw":113.86},{"c":114.39,"h":114.39,"l":114.39,"n":2,"o":114.39,"t":"2026-10-15T19:30:00Z","v":201,"vw":114.39},{"c":115.22,"h":115.22,"l":115.22,"n":1,"o":115.22,"t":"2026-10-16T16:15:00Z","v":100,"vw":115.22},{"c":114.42,"h":114.42,"l":114.42,"n":1,"o":114.42,"t":"2026-10-16T19:45:00Z","v":150,"vw":114.42},{"c":114.79,"h":114.79,"l":114.79,"n":1,"o":114.79,"t":"2026-10-19T19:00:00Z","v":136,"vw":114.79},{"c":114.26,"h":114.26,"l":114.26,"n":1,"o":114.26,"t":"2026-10-20T13:30:00Z","v":202,"vw":114.26},{"c":115.449,"h":115.449,"l":115.449,"n":3,"o":115.449,"t":"2026-10-21T13:30:00Z","v":240,"vw":115.449},{"c":114.63,"h":114.63,"l":114.63,"n":1,"o":114.63,"t":"2026-10-21T16:00:00Z","v":100,"vw":114.63},{"c":115.24,"h":115.24,"l":115.24,"n":2,"o":115.24,"t":"2026-10-21T18:00:00Z","v":176,"vw":115.24},{"c":112.52,"h":113.42,"l":112.52,"n":3,"o":113.42,"t":"2026-10-22T13:30:00Z","v":576,"vw":112.90549},{"c":111.22,"h":111.22,"l":111.12,"n":8,"o":111.15,"t":"2026-10-22T19:45:00Z","v":1342,"vw":111.155208}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.125,"strike":121.39042092711043,"iv":0.3377957279781129,"gamma":0.02658951056956205,"theta":-0.05389485621754852,"vega":0.08734595757934352,"rho":0.015765018827841995,"breakevenPct":10.19892758647992},{"delta":0.25,"premium":1.4508747005949076,"strike":119.16375099801698,"iv":0.3256010566021368,"gamma":0.031244098919218304,"theta":-0.059361659628294317,"vega":0.09906781243370603,"rho":0.019738301743081072,"breakevenPct":8.48921958272864},{"delta":0.3,"premium":1.5040477058172637,"strike":116.30634862788492,"iv":0.2631765992936597,"gamma":0.042337541500091676,"theta":-0.05351716834146464,"vega":0.10839826065017026,"rho":0.023709560694063957,"breakevenPct":5.966899809584192},{"delta":0.35,"premium":1.7739999999999998,"strike":114.88,"iv":0.249696,"gamma":0.047304,"theta":-0.053888000000000005,"vega":0.11601600000000001,"rho":0.027837479515319646,"breakevenPct":4.92675616991346},{"delta":0.4,"premium":2.0421161825726144,"strike":113.69294605809128,"iv":0.23731203319502076,"gamma":0.05192116182572614,"theta":-0.05398423236514523,"vega":0.12087468879668051,"rho":0.03189231003504317,"breakevenPct":4.100199359095267},{"delta":0.45,"premium":2.3459537572254336,"strike":112.68015414258188,"iv":0.229209633911368,"gamma":0.05505549132947977,"theta":-0.054048169556840074,"vega":0.12381175337186898,"rho":0.035956980998748646,"breakevenPct":3.462516302717773},{"delta":0.5,"premium":2.8326923076923074,"strike":111.73076923076923,"iv":0.23419615384615383,"gamma":0.054634615384615386,"theta":-0.056019230769230766,"vega":0.12476538461538461,"rho":0.03999112446553071,"breakevenPct":3.0463798483327804},{"delta":0.55,"premium":3.6532088122605364,"strike":110.80651340996168,"iv":0.26321743295019157,"gamma":0.04796111111111111,"theta":-0.062413218390804596,"vega":0.12387758620689655,"rho":0.043949961261145136,"breakevenPct":2.953069460859771},{"delta":0.6,"premium":3.9884574468085106,"strike":109.83191489361703,"iv":0.24742702127659574,"gamma":0.04976212765957447,"theta":-0.05831680851063829,"vega":0.1209604255319149,"rho":0.04803487098392615,"breakevenPct":2.377993517004062},{"delta":0.65,"premium":4.802452316076295,"strike":108.70299727520435,"iv":0.25923215258855586,"gamma":0.04561498637602179,"theta":-0.05902370572207084,"vega":0.11593378746594005,"rho":0.05192521222530175,"breakevenPct":2.094729998291601}],"put":[{"delta":0.35,"premium":1.9803874092009683,"strike":108.72154963680387,"iv":0.2577123486682809,"gamma":0.04584188861985472,"theta":-0.047055690072639225,"vega":0.11592421307506054,"rho":-0.03363929270764798,"breakevenPct":3.989542558773236},{"delta":0.4,"premium":2.3852971311475413,"strike":109.7889344262295,"iv":0.25568893442622953,"gamma":0.04816229508196721,"theta":-0.048262295081967214,"vega":0.12087131147540985,"rho":-0.03843464573378543,"breakevenPct":3.3936662075634807},{"delta":0.45,"premium":2.798421588594705,"strike":110.80855397148676,"iv":0.2518572301425662,"gamma":0.05011710794297353,"theta":-0.04811486761710794,"vega":0.12390224032586558,"rho":-0.04322665768432235,"breakevenPct":2.8481421604077974},{"delta":0.5,"premium":3.231140350877193,"strike":111.79142300194931,"iv":0.24702202729044834,"gamma":0.05144970760233918,"theta":-0.04689200779727096,"vega":0.12487485380116958,"rho":-0.048014249048331174,"breakevenPct":2.3532985798521193},{"delta":0.55,"premium":3.8811320754716987,"strike":112.82389937106919,"iv":0.2535798742138365,"gamma":0.04980503144654088,"theta":-0.04717672955974843,"vega":0.12392893081761007,"rho":-0.05288009714533334,"breakevenPct":2.0092651730692515},{"delta":0.6,"premium":4.160246533127889,"strike":113.64098613251156,"iv":0.23603451463790445,"gamma":0.05222033898305085,"theta":-0.04153112480739599,"vega":0.12068736517719568,"rho":-0.05757629609495061,"breakevenPct":1.5253753043503098},{"delta":0.65,"premium":4.5350533807829185,"strike":114.47508896797153,"iv":0.22230693950177935,"gamma":0.0529923487544484,"theta":-0.036114590747330956,"vega":0.11572188612099643,"rho":-0.06230025774426198,"breakevenPct":1.1122524099598103},{"delta":0.7,"premium":5.540602836879431,"strike":115.72695035460993,"iv":0.23462943262411343,"gamma":0.04737482269503547,"theta":-0.035081205673758865,"vega":0.10890141843971632,"rho":-0.06732529160116404,"breakevenPct":0.8907022541339576},{"delta":0.75,"premium":6.432692307692308,"strike":116.90384615384616,"iv":0.23607115384615385,"gamma":0.042888461538461535,"theta":-0.03080961538461538,"vega":0.09947499999999998,"rho":-0.07229062901504316,"breakevenPct":0.6345275479247852},{"delta":0.8,"premium":7.73993399339934,"strike":118.45874587458746,"iv":0.2437973597359736,"gamma":0.03661089108910891,"theta":-0.026386138613861385,"vega":0.08758415841584158,"rho":-0.07753177911167401,"breakevenPct":0.41176661168975554},{"delta":0.85,"premium":9.66660777385159,"strike":120.60777385159011,"iv":0.2584883392226149,"gamma":0.02873356890459364,"theta":-0.0213434628975265,"vega":0.07296925795053004,"rho":-0.08320574997253836,"breakevenPct":0.2117657153227206}]},"raw":{"call":[{"delta":0.2,"premium":1.125,"strike":121.39042092711043,"iv":0.3377957279781129,"gamma":0.02658951056956205,"theta":-0.05389485621754852,"vega":0.08734595757934352,"rho":0.015765018827841995,"breakevenPct":10.19892758647992},{"delta":0.25,"premium":1.4508747005949076,"strike":119.16375099801698,"iv":0.3256010566021368,"gamma":0.031244098919218304,"theta":-0.059361659628294317,"vega":0.09906781243370603,"rho":0.019738301743081072,"breakevenPct":8.48921958272864},{"delta":0.3,"premium":1.5040477058172637,"strike":116.30634862788492,"iv":0.2631765992936597,"gamma":0.042337541500091676,"theta":-0.05351716834146464,"vega":0.10839826065017026,"rho":0.023709560694063957,"breakevenPct":5.966899809584192},{"delta":0.35,"premium":1.7739999999999998,"strike":114.88,"iv":0.249696,"gamma":0.047304,"theta":-0.053888000000000005,"vega":0.11601600000000001,"rho":0.027837479515319646,"breakevenPct":4.92675616991346},{"delta":0.4,"premium":2.0421161825726144,"strike":113.69294605809128,"iv":0.23731203319502076,"gamma":0.05192116182572614,"theta":-0.05398423236514523,"vega":0.12087468879668051,"rho":0.03189231003504317,"breakevenPct":4.100199359095267},{"delta":0.45,"premium":2.3459537572254336,"strike":112.68015414258188,"iv":0.229209633911368,"gamma":0.05505549132947977,"theta":-0.054048169556840074,"vega":0.12381175337186898,"rho":0.035956980998748646,"breakevenPct":3.462516302717773},{"delta":0.5,"premium":2.8326923076923074,"strike":111.73076923076923,"iv":0.23419615384615383,"gamma":0.054634615384615386,"theta":-0.056019230769230766,"vega":0.12476538461538461,"rho":0.03999112446553071,"breakevenPct":3.0463798483327804},{"delta":0.55,"premium":3.6532088122605364,"strike":110.80651340996168,"iv":0.26321743295019157,"gamma":0.04796111111111111,"theta":-0.062413218390804596,"vega":0.12387758620689655,"rho":0.043949961261145136,"breakevenPct":2.953069460859771},{"delta":0.6,"premium":3.9884574468085106,"strike":109.83191489361703,"iv":0.24742702127659574,"gamma":0.04976212765957447,"theta":-0.05831680851063829,"vega":0.1209604255319149,"rho":0.04803487098392615,"breakevenPct":2.377993517004062},{"delta":0.65,"premium":4.802452316076295,"strike":108.70299727520435,"iv":0.25923215258855586,"gamma":0.04561498637602179,"theta":-0.05902370572207084,"vega":0.11593378746594005,"rho":0.05192521222530175,"breakevenPct":2.094729998291601}],"put":[{"delta":0.35,"premium":1.9803874092009683,"strike":108.72154963680387,"iv":0.2577123486682809,"gamma":0.04584188861985472,"theta":-0.047055690072639225,"vega":0.11592421307506054,"rho":-0.03363929270764798,"breakevenPct":3.989542558773236},{"delta":0.4,"premium":2.3852971311475413,"strike":109.7889344262295,"iv":0.25568893442622953,"gamma":0.04816229508196721,"theta":-0.048262295081967214,"vega":0.12087131147540985,"rho":-0.03843464573378543,"breakevenPct":3.3936662075634807},{"delta":0.45,"premium":2.798421588594705,"strike":110.80855397148676,"iv":0.2518572301425662,"gamma":0.05011710794297353,"theta":-0.04811486761710794,"vega":0.12390224032586558,"rho":-0.04322665768432235,"breakevenPct":2.8481421604077974},{"delta":0.5,"premium":3.231140350877193,"strike":111.79142300194931,"iv":0.24702202729044834,"gamma":0.05144970760233918,"theta":-0.04689200779727096,"vega":0.12487485380116958,"rho":-0.048014249048331174,"breakevenPct":2.3532985798521193},{"delta":0.55,"premium":3.8811320754716987,"strike":112.82389937106919,"iv":0.2535798742138365,"gamma":0.04980503144654088,"theta":-0.04717672955974843,"vega":0.12392893081761007,"rho":-0.05288009714533334,"breakevenPct":2.0092651730692515},{"delta":0.6,"premium":4.160246533127889,"strike":113.64098613251156,"iv":0.23603451463790445,"gamma":0.05222033898305085,"theta":-0.04153112480739599,"vega":0.12068736517719568,"rho":-0.05757629609495061,"breakevenPct":1.5253753043503098},{"delta":0.65,"premium":4.5350533807829185,"strike":114.47508896797153,"iv":0.22230693950177935,"gamma":0.0529923487544484,"theta":-0.036114590747330956,"vega":0.11572188612099643,"rho":-0.06230025774426198,"breakevenPct":1.1122524099598103},{"delta":0.7,"premium":5.540602836879431,"strike":115.72695035460993,"iv":0.23462943262411343,"gamma":0.04737482269503547,"theta":-0.035081205673758865,"vega":0.10890141843971632,"rho":-0.06732529160116404,"breakevenPct":0.8907022541339576},{"delta":0.75,"premium":6.432692307692308,"strike":116.90384615384616,"iv":0.23607115384615385,"gamma":0.042888461538461535,"theta":-0.03080961538461538,"vega":0.09947499999999998,"rho":-0.07229062901504316,"breakevenPct":0.6345275479247852},{"delta":0.8,"premium":7.73993399339934,"strike":118.45874587458746,"iv":0.2437973597359736,"gamma":0.03661089108910891,"theta":-0.026386138613861385,"vega":0.08758415841584158,"rho":-0.07753177911167401,"breakevenPct":0.41176661168975554},{"delta":0.85,"premium":9.66660777385159,"strike":120.60777385159011,"iv":0.2584883392226149,"gamma":0.02873356890459364,"theta":-0.0213434628975265,"vega":0.07296925795053004,"rho":-0.08320574997253836,"breakevenPct":0.2117657153227206}]}},"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"}}