{"symbol":"SPXE","url":"https://intraalpha.com/companies/SPXE","capturedAt":"2026-10-22T21:52:48.102Z","state":"ready","quote":{"symbol":"SPXE","last_price":81.8532,"prev_close":82.9299,"regular_close":81.8532,"change":-1.0767,"change_pct":-1.2983,"regular_change":-1.0767,"regular_change_pct":-1.2983,"extended_change":0,"extended_change_pct":0,"bid":81.29,"ask":82.66,"bid_size":3700,"ask_size":3600,"volume":568,"vwap":81.89005,"open":82.18,"high":82.18,"low":81.6001,"close":81.8532,"trade_count":45,"last_trade_at":"2026-10-22T20:10:00.003407913Z","last_quote_at":"2026-10-22T20:01:19.839529852Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:44.276475248-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":86200000,"net_expense_ratio":0.0009,"portfolio_turnover":0.03,"dividend_yield":0.0091,"inception_date":"2015-09-22","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:47.743806+00:00"},"optionObservedAt":"2026-10-22T19:49:26.318Z","bars":[{"c":82.57,"h":82.57,"l":82.57,"n":4,"o":82.57,"t":"2026-10-15T16:00:00Z","v":324,"vw":82.57},{"c":82.81,"h":82.81,"l":82.81,"n":1,"o":82.81,"t":"2026-10-15T19:55:00Z","v":100,"vw":82.81},{"c":82.77,"h":82.77,"l":82.77,"n":2,"o":82.77,"t":"2026-10-16T14:30:00Z","v":121,"vw":82.77},{"c":82,"h":82,"l":82,"n":2,"o":82,"t":"2026-10-16T16:50:00Z","v":161,"vw":82},{"c":81.65,"h":81.65,"l":81.65,"n":2,"o":81.65,"t":"2026-10-16T19:05:00Z","v":235,"vw":81.65},{"c":82.38,"h":82.38,"l":82.38,"n":4,"o":82.38,"t":"2026-10-19T13:30:00Z","v":198,"vw":82.38},{"c":82.03,"h":82.03,"l":82.03,"n":1,"o":82.03,"t":"2026-10-19T14:00:00Z","v":100,"vw":82.03},{"c":82.49,"h":82.49,"l":82.49,"n":2,"o":82.49,"t":"2026-10-19T15:50:00Z","v":243,"vw":82.49},{"c":82.255,"h":82.255,"l":82.19,"n":6,"o":82.19,"t":"2026-10-19T17:55:00Z","v":446,"vw":82.2225},{"c":82.43,"h":82.43,"l":82.36,"n":5,"o":82.36,"t":"2026-10-20T18:35:00Z","v":584,"vw":82.395959},{"c":82.769,"h":82.769,"l":82.769,"n":2,"o":82.769,"t":"2026-10-21T15:10:00Z","v":153,"vw":82.769},{"c":82.75,"h":82.75,"l":82.75,"n":2,"o":82.75,"t":"2026-10-21T16:00:00Z","v":250,"vw":82.75},{"c":82.97,"h":82.97,"l":82.97,"n":2,"o":82.97,"t":"2026-10-21T17:05:00Z","v":200,"vw":82.97},{"c":82.75,"h":82.75,"l":82.75,"n":1,"o":82.75,"t":"2026-10-21T19:15:00Z","v":137,"vw":82.75},{"c":82.18,"h":82.18,"l":82.18,"n":3,"o":82.18,"t":"2026-10-22T14:15:00Z","v":123,"vw":82.18},{"c":81.6001,"h":81.6001,"l":81.6001,"n":2,"o":81.6001,"t":"2026-10-22T19:35:00Z","v":122,"vw":81.6001}],"history":[{"c":62.84,"h":62.84,"l":62.79,"n":41,"o":62.8,"t":"2024-10-21T04:00:00Z","v":886,"vw":62.80622},{"c":62.8871,"h":62.8871,"l":62.62,"n":54,"o":62.62,"t":"2024-10-22T04:00:00Z","v":4756,"vw":62.717243},{"c":62.2389,"h":62.7,"l":62.2389,"n":48,"o":62.7,"t":"2024-10-23T04:00:00Z","v":1250,"vw":62.656345},{"c":62.4107,"h":62.49,"l":62.4107,"n":24,"o":62.49,"t":"2024-10-24T04:00:00Z","v":586,"vw":62.49},{"c":62.3516,"h":62.85,"l":62.3516,"n":38,"o":62.85,"t":"2024-10-25T04:00:00Z","v":422,"vw":62.814},{"c":62.5642,"h":62.85,"l":62.5642,"n":34,"o":62.85,"t":"2024-10-28T04:00:00Z","v":548,"vw":62.85},{"c":62.7075,"h":62.8,"l":62.44,"n":24,"o":62.44,"t":"2024-10-29T04:00:00Z","v":1078,"vw":62.69521},{"c":62.4882,"h":62.72,"l":62.4882,"n":24,"o":62.72,"t":"2024-10-30T04:00:00Z","v":257,"vw":62.72},{"c":61.3786,"h":61.7703,"l":61.3786,"n":43,"o":61.77,"t":"2024-10-31T04:00:00Z","v":1644,"vw":61.545736},{"c":61.5368,"h":61.77,"l":61.5368,"n":27,"o":61.64,"t":"2024-11-01T04:00:00Z","v":897,"vw":61.702201},{"c":61.3032,"h":61.58,"l":61.3032,"n":75,"o":61.58,"t":"2024-11-04T05:00:00Z","v":981,"vw":61.58},{"c":62.0356,"h":62.0356,"l":61.94,"n":30,"o":62,"t":"2024-11-05T05:00:00Z","v":540,"vw":61.9775},{"c":63.6447,"h":63.6447,"l":63.3294,"n":46,"o":63.3294,"t":"2024-11-06T05:00:00Z","v":775,"vw":63.4522},{"c":64.1383,"h":64.2388,"l":63.9599,"n":50,"o":63.96,"t":"2024-11-07T05:00:00Z","v":2757,"vw":64.165227},{"c":64.4001,"h":64.4001,"l":64.35,"n":44,"o":64.35,"t":"2024-11-08T05:00:00Z","v":648,"vw":64.35005},{"c":64.4169,"h":64.55,"l":64.4169,"n":53,"o":64.54,"t":"2024-11-11T05:00:00Z","v":703,"vw":64.5475},{"c":64.2741,"h":64.2741,"l":64.2741,"n":29,"o":64.2741,"t":"2024-11-12T05:00:00Z","v":104,"vw":64.2741},{"c":64.2602,"h":64.5699,"l":64.2,"n":36,"o":64.2,"t":"2024-11-13T05:00:00Z","v":640,"vw":64.429967},{"c":63.8609,"h":64.13,"l":63.8609,"n":31,"o":64.13,"t":"2024-11-14T05:00:00Z","v":478,"vw":64.12995},{"c":63.0404,"h":63.53,"l":62.88,"n":37,"o":63.53,"t":"2024-11-15T05:00:00Z","v":1265,"vw":63.013211},{"c":63.2041,"h":63.33,"l":63.2031,"n":171,"o":63.298,"t":"2024-11-18T05:00:00Z","v":8659,"vw":63.253408},{"c":63.5065,"h":63.5065,"l":62.96,"n":49,"o":62.96,"t":"2024-11-19T05:00:00Z","v":2087,"vw":63.229854},{"c":63.5242,"h":63.5242,"l":63.11,"n":65,"o":63.2386,"t":"2024-11-20T05:00:00Z","v":2971,"vw":63.195955},{"c":63.9217,"h":64.01,"l":63.3315,"n":56,"o":63.36,"t":"2024-11-21T05:00:00Z","v":2688,"vw":63.830318},{"c":64.0908,"h":64.0908,"l":63.8704,"n":59,"o":63.95,"t":"2024-11-22T05:00:00Z","v":2845,"vw":63.987651},{"c":64.3304,"h":64.52,"l":64.09,"n":51,"o":64.52,"t":"2024-11-25T05:00:00Z","v":5753,"vw":64.322828},{"c":64.7258,"h":64.7258,"l":64.5399,"n":46,"o":64.54,"t":"2024-11-26T05:00:00Z","v":1210,"vw":64.566273},{"c":64.4594,"h":64.72,"l":64.39,"n":27,"o":64.72,"t":"2024-11-27T05:00:00Z","v":1028,"vw":64.620489},{"c":64.8753,"h":64.8753,"l":64.8753,"n":17,"o":64.8753,"t":"2024-11-29T05:00:00Z","v":218,"vw":64.8753},{"c":65.0347,"h":65.07,"l":64.9092,"n":64,"o":65.04,"t":"2024-12-02T05:00:00Z","v":1777,"vw":65.019524},{"c":65.0662,"h":65.0662,"l":64.91,"n":45,"o":64.98,"t":"2024-12-03T05:00:00Z","v":1235,"vw":64.96316},{"c":65.5313,"h":65.5313,"l":65.47,"n":55,"o":65.48,"t":"2024-12-04T05:00:00Z","v":842,"vw":65.473333},{"c":65.3919,"h":65.5461,"l":65.3919,"n":38,"o":65.5461,"t":"2024-12-05T05:00:00Z","v":468,"vw":65.524677},{"c":65.5963,"h":65.6436,"l":65.4989,"n":30,"o":65.6436,"t":"2024-12-06T05:00:00Z","v":1475,"vw":65.553369},{"c":65.1175,"h":65.71,"l":65.07,"n":99,"o":65.71,"t":"2024-12-09T05:00:00Z","v":12197,"vw":65.287633},{"c":65.07,"h":65.4,"l":65.07,"n":48,"o":65.4,"t":"2024-12-10T05:00:00Z","v":2319,"vw":65.2122},{"c":65.5768,"h":65.61,"l":65.4326,"n":39,"o":65.4326,"t":"2024-12-11T05:00:00Z","v":1333,"vw":65.518003},{"c":65.2611,"h":65.62,"l":65.2611,"n":128,"o":65.62,"t":"2024-12-12T05:00:00Z","v":8579,"vw":65.500551},{"c":65.2336,"h":65.47,"l":65.11,"n":56,"o":65.45,"t":"2024-12-13T05:00:00Z","v":3910,"vw":65.226752},{"c":65.5369,"h":65.689,"l":65.42,"n":46,"o":65.45,"t":"2024-12-16T05:00:00Z","v":1397,"vw":65.553835},{"c":65.3218,"h":65.36,"l":65.14,"n":76,"o":65.24,"t":"2024-12-17T05:00:00Z","v":1333,"vw":65.247805},{"c":63.5986,"h":65.6,"l":63.5986,"n":41,"o":65.3929,"t":"2024-12-18T05:00:00Z","v":3281,"vw":65.497401},{"c":63.81,"h":63.93,"l":63.36,"n":113,"o":63.88,"t":"2024-12-19T05:00:00Z","v":17060,"vw":63.708151},{"c":64.0416,"h":64.58,"l":63.08,"n":209,"o":63.08,"t":"2024-12-20T05:00:00Z","v":31533,"vw":64.419895},{"c":64.3708,"h":64.3708,"l":63.87,"n":56,"o":63.87,"t":"2024-12-23T05:00:00Z","v":2068,"vw":64.12},{"c":64.9973,"h":64.9973,"l":64.9973,"n":15,"o":64.9973,"t":"2024-12-24T05:00:00Z","v":121,"vw":64.9973},{"c":65.0624,"h":65.19,"l":64.88,"n":61,"o":64.88,"t":"2024-12-26T05:00:00Z","v":3453,"vw":65.119615},{"c":64.2821,"h":64.38,"l":64.02,"n":48,"o":64.02,"t":"2024-12-27T05:00:00Z","v":2300,"vw":64.265814},{"c":63.7001,"h":63.95,"l":63.7,"n":64,"o":63.95,"t":"2024-12-30T05:00:00Z","v":2257,"vw":63.756667},{"c":63.2668,"h":63.8099,"l":63.2668,"n":61,"o":63.8099,"t":"2024-12-31T05:00:00Z","v":2352,"vw":63.493666},{"c":63.1171,"h":63.82,"l":62.89,"n":79,"o":63.54,"t":"2025-01-02T05:00:00Z","v":2108,"vw":63.229254},{"c":63.9039,"h":63.9039,"l":63.52,"n":86,"o":63.52,"t":"2025-01-03T05:00:00Z","v":5500,"vw":63.630517},{"c":64.2571,"h":64.73,"l":64.2571,"n":51,"o":64.657,"t":"2025-01-06T05:00:00Z","v":2308,"vw":64.381029},{"c":63.5431,"h":64.5,"l":63.52,"n":70,"o":64.5,"t":"2025-01-07T05:00:00Z","v":6074,"vw":64.00096},{"c":63.6318,"h":63.6632,"l":63.34,"n":34,"o":63.65,"t":"2025-01-08T05:00:00Z","v":3715,"vw":63.607886},{"c":62.6638,"h":63.63,"l":62.6638,"n":51,"o":63.63,"t":"2025-01-10T05:00:00Z","v":800,"vw":63.63},{"c":62.6922,"h":62.6922,"l":62.34,"n":67,"o":62.34,"t":"2025-01-13T05:00:00Z","v":5829,"vw":62.48416},{"c":62.7031,"h":63.0668,"l":62.45,"n":49,"o":63.0668,"t":"2025-01-14T05:00:00Z","v":1472,"vw":62.722303},{"c":63.9294,"h":63.93,"l":63.62,"n":54,"o":63.74,"t":"2025-01-15T05:00:00Z","v":1522,"vw":63.775327},{"c":63.8304,"h":64.11,"l":63.68,"n":58,"o":64.11,"t":"2025-01-16T05:00:00Z","v":3982,"vw":63.926508},{"c":64.3964,"h":64.53,"l":64.3964,"n":41,"o":64.53,"t":"2025-01-17T05:00:00Z","v":769,"vw":64.498694},{"c":64.9887,"h":64.9887,"l":64.725,"n":70,"o":64.75,"t":"2025-01-21T05:00:00Z","v":2480,"vw":64.848905},{"c":65.4494,"h":65.4494,"l":65.2419,"n":40,"o":65.2419,"t":"2025-01-22T05:00:00Z","v":593,"vw":65.2419},{"c":65.7845,"h":65.79,"l":65.3634,"n":51,"o":65.3634,"t":"2025-01-23T05:00:00Z","v":1539,"vw":65.680937},{"c":65.6179,"h":65.89,"l":65.57,"n":50,"o":65.89,"t":"2025-01-24T05:00:00Z","v":2486,"vw":65.667191},{"c":64.6067,"h":64.6067,"l":64.05,"n":68,"o":64.15,"t":"2025-01-27T05:00:00Z","v":3367,"vw":64.416583},{"c":65.295,"h":65.295,"l":64.51,"n":44,"o":64.6942,"t":"2025-01-28T05:00:00Z","v":1507,"vw":64.58207},{"c":64.9855,"h":65.12,"l":64.84,"n":32,"o":65.01,"t":"2025-01-29T05:00:00Z","v":4506,"vw":65.088507},{"c":65.3224,"h":65.3224,"l":65.03,"n":32,"o":65.24,"t":"2025-01-30T05:00:00Z","v":750,"vw":65.1279},{"c":65.0279,"h":65.8407,"l":65.0279,"n":73,"o":65.75,"t":"2025-01-31T05:00:00Z","v":2556,"vw":65.775259},{"c":64.5553,"h":64.76,"l":63.25,"n":92,"o":63.25,"t":"2025-02-03T05:00:00Z","v":19882,"vw":64.027495},{"c":64.9613,"h":64.9613,"l":64.905,"n":38,"o":64.95,"t":"2025-02-04T05:00:00Z","v":614,"vw":64.925233},{"c":65.1844,"h":65.1844,"l":64.64,"n":40,"o":64.64,"t":"2025-02-05T05:00:00Z","v":1117,"vw":65.00727},{"c":65.4762,"h":65.4762,"l":65.4,"n":57,"o":65.41,"t":"2025-02-06T05:00:00Z","v":1403,"vw":65.414444},{"c":64.8699,"h":64.94,"l":64.8699,"n":49,"o":64.94,"t":"2025-02-07T05:00:00Z","v":1165,"vw":64.939959},{"c":65.24,"h":65.41,"l":65.2,"n":37,"o":65.29,"t":"2025-02-10T05:00:00Z","v":2275,"vw":65.313668},{"c":65.2657,"h":65.2657,"l":65.2657,"n":29,"o":65.2657,"t":"2025-02-11T05:00:00Z","v":223,"vw":65.2657},{"c":65.1449,"h":65.179,"l":64.73,"n":31,"o":64.73,"t":"2025-02-12T05:00:00Z","v":968,"vw":64.983542},{"c":65.8398,"h":65.8398,"l":65.3,"n":28,"o":65.3,"t":"2025-02-13T05:00:00Z","v":535,"vw":65.415},{"c":65.8698,"h":65.97,"l":65.8698,"n":49,"o":65.97,"t":"2025-02-14T05:00:00Z","v":1189,"vw":65.926999},{"c":65.9228,"h":66.01,"l":65.7608,"n":59,"o":66.01,"t":"2025-02-18T05:00:00Z","v":1370,"vw":65.835231},{"c":66.1294,"h":66.145,"l":65.8398,"n":58,"o":65.94,"t":"2025-02-19T05:00:00Z","v":1832,"vw":65.943175},{"c":65.8346,"h":65.8346,"l":65.65,"n":43,"o":65.8099,"t":"2025-02-20T05:00:00Z","v":739,"vw":65.732295},{"c":64.731,"h":65.93,"l":64.731,"n":40,"o":65.93,"t":"2025-02-21T05:00:00Z","v":1702,"vw":65.428256},{"c":64.434,"h":64.434,"l":64.434,"n":42,"o":64.434,"t":"2025-02-24T05:00:00Z","v":576,"vw":64.434},{"c":64.1175,"h":64.33,"l":63.87,"n":86,"o":64.33,"t":"2025-02-25T05:00:00Z","v":1708,"vw":64.100856},{"c":64.1289,"h":64.28,"l":63.96,"n":26,"o":64.28,"t":"2025-02-26T05:00:00Z","v":1085,"vw":64.168945},{"c":63.1303,"h":64.0087,"l":63.1303,"n":22,"o":64.0087,"t":"2025-02-27T05:00:00Z","v":2444,"vw":64.0087},{"c":64.0336,"h":64.0336,"l":63.17,"n":69,"o":63.17,"t":"2025-02-28T05:00:00Z","v":2489,"vw":63.4345},{"c":62.9175,"h":63.91,"l":62.7099,"n":84,"o":63.91,"t":"2025-03-03T05:00:00Z","v":1633,"vw":62.961683},{"c":62.2281,"h":62.42,"l":61.99,"n":71,"o":62.42,"t":"2025-03-04T05:00:00Z","v":1036,"vw":62.2805},{"c":62.9935,"h":63.025,"l":62.99,"n":76,"o":63.025,"t":"2025-03-05T05:00:00Z","v":1901,"vw":62.993661},{"c":61.816,"h":62.6499,"l":61.59,"n":45,"o":62.5299,"t":"2025-03-06T05:00:00Z","v":4355,"vw":62.40319},{"c":62.1808,"h":62.1808,"l":61.52,"n":44,"o":61.52,"t":"2025-03-07T05:00:00Z","v":1019,"vw":61.52},{"c":60.3288,"h":61.04,"l":60.1,"n":145,"o":61.04,"t":"2025-03-10T04:00:00Z","v":11487,"vw":60.694482},{"c":59.9648,"h":60.35,"l":59.71,"n":39,"o":60.2506,"t":"2025-03-11T04:00:00Z","v":2755,"vw":59.975506},{"c":60.2173,"h":60.54,"l":60.1236,"n":55,"o":60.38,"t":"2025-03-12T04:00:00Z","v":11648,"vw":60.401863},{"c":59.2943,"h":60.01,"l":59.2943,"n":59,"o":60.01,"t":"2025-03-13T04:00:00Z","v":3506,"vw":59.616826},{"c":60.6081,"h":60.6081,"l":59.77,"n":44,"o":59.77,"t":"2025-03-14T04:00:00Z","v":1904,"vw":60.038093},{"c":61.0033,"h":61.03,"l":60.42,"n":39,"o":60.42,"t":"2025-03-17T04:00:00Z","v":2446,"vw":60.75603},{"c":60.3007,"h":60.76,"l":60.23,"n":33,"o":60.76,"t":"2025-03-18T04:00:00Z","v":380,"vw":60.508815},{"c":60.9423,"h":60.9423,"l":60.49,"n":53,"o":60.49,"t":"2025-03-19T04:00:00Z","v":2985,"vw":60.551224},{"c":60.8193,"h":60.9,"l":60.8193,"n":28,"o":60.9,"t":"2025-03-20T04:00:00Z","v":2819,"vw":60.8816},{"c":60.8474,"h":60.8474,"l":60.27,"n":34,"o":60.27,"t":"2025-03-21T04:00:00Z","v":707,"vw":60.359284},{"c":61.6,"h":61.97,"l":61.6,"n":48,"o":61.7825,"t":"2025-03-24T04:00:00Z","v":4333,"vw":61.780898},{"c":62.0457,"h":62.0457,"l":62.0457,"n":29,"o":62.0457,"t":"2025-03-25T04:00:00Z","v":177,"vw":62.0457},{"c":61.1634,"h":61.69,"l":61.112,"n":50,"o":61.69,"t":"2025-03-26T04:00:00Z","v":2690,"vw":61.618604},{"c":61.0273,"h":61.0273,"l":60.86,"n":17,"o":60.86,"t":"2025-03-27T04:00:00Z","v":366,"vw":60.86},{"c":59.7554,"h":59.7554,"l":59.7554,"n":20,"o":59.7554,"t":"2025-03-28T04:00:00Z","v":132,"vw":59.7554},{"c":60.1117,"h":60.1117,"l":58.88,"n":65,"o":59.01,"t":"2025-03-31T04:00:00Z","v":1553,"vw":58.979913},{"c":60.2718,"h":60.2718,"l":59.9299,"n":45,"o":59.93,"t":"2025-04-01T04:00:00Z","v":550,"vw":59.966277},{"c":60.7682,"h":60.7682,"l":60.69,"n":48,"o":60.69,"t":"2025-04-02T04:00:00Z","v":669,"vw":60.69005},{"c":57.885,"h":58.35,"l":57.885,"n":81,"o":58.35,"t":"2025-04-03T04:00:00Z","v":2323,"vw":58.258998},{"c":54.4946,"h":55.8,"l":54.4946,"n":82,"o":55.8,"t":"2025-04-04T04:00:00Z","v":11971,"vw":54.973069},{"c":54.3223,"h":55.92,"l":52.4,"n":93,"o":52.47,"t":"2025-04-07T04:00:00Z","v":6561,"vw":53.792723},{"c":53.49,"h":59,"l":52.76,"n":89,"o":56.28,"t":"2025-04-08T04:00:00Z","v":6452,"vw":54.686178},{"c":58.6136,"h":58.6136,"l":53.705,"n":77,"o":53.75,"t":"2025-04-09T04:00:00Z","v":4732,"vw":54.519714},{"c":56.6204,"h":57,"l":56.6204,"n":45,"o":57,"t":"2025-04-10T04:00:00Z","v":1480,"vw":56.973333},{"c":57.6787,"h":57.7101,"l":56.41,"n":71,"o":56.41,"t":"2025-04-11T04:00:00Z","v":2998,"vw":57.326769},{"c":58.1401,"h":58.41,"l":57.87,"n":56,"o":58,"t":"2025-04-14T04:00:00Z","v":1679,"vw":58.116169},{"c":58.0527,"h":58.35,"l":58.04,"n":55,"o":58.35,"t":"2025-04-15T04:00:00Z","v":1846,"vw":58.240174},{"c":56.6748,"h":57.4249,"l":56.6748,"n":22,"o":57.4249,"t":"2025-04-16T04:00:00Z","v":447,"vw":57.4249},{"c":56.7101,"h":56.9196,"l":56.71,"n":37,"o":56.72,"t":"2025-04-17T04:00:00Z","v":1374,"vw":56.761552},{"c":55.4045,"h":56.28,"l":55.4045,"n":50,"o":56.28,"t":"2025-04-21T04:00:00Z","v":1027,"vw":56.28},{"c":56.7831,"h":56.7831,"l":56.13,"n":20,"o":56.13,"t":"2025-04-22T04:00:00Z","v":294,"vw":56.13},{"c":57.8346,"h":58.14,"l":57.8346,"n":35,"o":58.14,"t":"2025-04-23T04:00:00Z","v":832,"vw":58.0425},{"c":58.9658,"h":58.9658,"l":58.66,"n":33,"o":58.735,"t":"2025-04-24T04:00:00Z","v":1255,"vw":58.705088},{"c":59.3894,"h":59.3894,"l":59.33,"n":22,"o":59.34,"t":"2025-04-25T04:00:00Z","v":529,"vw":59.336667},{"c":59.4869,"h":59.4869,"l":58.83,"n":42,"o":59.4101,"t":"2025-04-28T04:00:00Z","v":1083,"vw":59.00246},{"c":59.811,"h":59.811,"l":59.305,"n":51,"o":59.5701,"t":"2025-04-29T04:00:00Z","v":2364,"vw":59.48546},{"c":59.9838,"h":59.9838,"l":58.97,"n":33,"o":58.97,"t":"2025-04-30T04:00:00Z","v":1457,"vw":59.066239},{"c":60.3646,"h":60.3646,"l":60.3646,"n":34,"o":60.3646,"t":"2025-05-01T04:00:00Z","v":261,"vw":60.3646},{"c":61.1951,"h":61.292,"l":61.12,"n":44,"o":61.12,"t":"2025-05-02T04:00:00Z","v":1126,"vw":61.264286},{"c":60.8564,"h":61.02,"l":60.65,"n":33,"o":60.65,"t":"2025-05-05T04:00:00Z","v":3792,"vw":61.008705},{"c":60.4364,"h":60.4364,"l":60.4364,"n":29,"o":60.4364,"t":"2025-05-06T04:00:00Z","v":361,"vw":60.4364},{"c":60.6288,"h":60.6288,"l":60.6288,"n":17,"o":60.6288,"t":"2025-05-07T04:00:00Z","v":231,"vw":60.6288},{"c":60.9994,"h":61.4889,"l":60.73,"n":30,"o":60.73,"t":"2025-05-08T04:00:00Z","v":2194,"vw":61.288983},{"c":60.9486,"h":61.19,"l":60.9486,"n":35,"o":61.18,"t":"2025-05-09T04:00:00Z","v":1658,"vw":61.158652},{"c":62.879,"h":62.879,"l":62.5399,"n":56,"o":62.62,"t":"2025-05-12T04:00:00Z","v":1938,"vw":62.73705},{"c":63.4093,"h":63.618,"l":63.3,"n":62,"o":63.31,"t":"2025-05-13T04:00:00Z","v":8534,"vw":63.381179},{"c":63.4331,"h":63.46,"l":63.28,"n":59,"o":63.38,"t":"2025-05-14T04:00:00Z","v":4817,"vw":63.426829},{"c":63.6711,"h":63.8599,"l":63.56,"n":41,"o":63.78,"t":"2025-05-15T04:00:00Z","v":2055,"vw":63.706453},{"c":64.1432,"h":64.18,"l":63.82,"n":41,"o":63.82,"t":"2025-05-16T04:00:00Z","v":1515,"vw":64.089812},{"c":64.2649,"h":64.2649,"l":64,"n":44,"o":64.01,"t":"2025-05-19T04:00:00Z","v":1546,"vw":64.158483},{"c":64.0303,"h":64.16,"l":64.01,"n":26,"o":64.01,"t":"2025-05-20T04:00:00Z","v":916,"vw":64.093677},{"c":63.074,"h":63.2216,"l":63.074,"n":38,"o":63.2216,"t":"2025-05-21T04:00:00Z","v":1284,"vw":63.15716},{"c":63.026,"h":63.1888,"l":62.97,"n":30,"o":63.06,"t":"2025-05-22T04:00:00Z","v":2086,"vw":63.069561},{"c":62.5891,"h":62.5891,"l":62.5891,"n":12,"o":62.5891,"t":"2025-05-23T04:00:00Z","v":155,"vw":62.5891},{"c":63.8508,"h":63.87,"l":63.44,"n":44,"o":63.44,"t":"2025-05-27T04:00:00Z","v":1318,"vw":63.821281},{"c":63.5424,"h":64.015,"l":63.5424,"n":36,"o":64.015,"t":"2025-05-28T04:00:00Z","v":1502,"vw":63.91945},{"c":63.7626,"h":63.93,"l":63.7626,"n":28,"o":63.93,"t":"2025-05-29T04:00:00Z","v":306,"vw":63.93},{"c":63.8688,"h":63.8688,"l":63.49,"n":23,"o":63.5,"t":"2025-05-30T04:00:00Z","v":3105,"vw":63.560355},{"c":64.0244,"h":64.0244,"l":63.5,"n":70,"o":63.5,"t":"2025-06-02T04:00:00Z","v":4692,"vw":63.703502},{"c":64.4439,"h":64.48,"l":64.1101,"n":53,"o":64.22,"t":"2025-06-03T04:00:00Z","v":1994,"vw":64.337083},{"c":64.4808,"h":64.595,"l":64.4808,"n":39,"o":64.595,"t":"2025-06-04T04:00:00Z","v":741,"vw":64.553661},{"c":64.0989,"h":64.39,"l":63.98,"n":47,"o":64.39,"t":"2025-06-05T04:00:00Z","v":629,"vw":64.1975},{"c":64.7642,"h":64.81,"l":64.5716,"n":56,"o":64.671,"t":"2025-06-06T04:00:00Z","v":6373,"vw":64.679218},{"c":64.8731,"h":64.939,"l":64.7911,"n":49,"o":64.7911,"t":"2025-06-09T04:00:00Z","v":1462,"vw":64.880613},{"c":65.1488,"h":65.1488,"l":65.08,"n":44,"o":65.09,"t":"2025-06-10T04:00:00Z","v":567,"vw":65.085},{"c":64.9362,"h":65.22,"l":64.76,"n":40,"o":65.22,"t":"2025-06-11T04:00:00Z","v":2265,"vw":64.970502},{"c":65.1487,"h":65.1877,"l":64.9901,"n":45,"o":65.14,"t":"2025-06-12T04:00:00Z","v":2173,"vw":65.127161},{"c":64.3445,"h":64.79,"l":64.3445,"n":31,"o":64.68,"t":"2025-06-13T04:00:00Z","v":451,"vw":64.735},{"c":65.0232,"h":65.14,"l":64.9,"n":50,"o":64.9,"t":"2025-06-16T04:00:00Z","v":857,"vw":65.019978},{"c":64.4924,"h":64.5901,"l":64.4409,"n":86,"o":64.5901,"t":"2025-06-17T04:00:00Z","v":2070,"vw":64.481617},{"c":64.4688,"h":64.67,"l":64.4688,"n":34,"o":64.62,"t":"2025-06-18T04:00:00Z","v":846,"vw":64.621429},{"c":64.3048,"h":64.64,"l":64.18,"n":38,"o":64.64,"t":"2025-06-20T04:00:00Z","v":4162,"vw":64.472911},{"c":64.9989,"h":65,"l":64.9989,"n":38,"o":65,"t":"2025-06-23T04:00:00Z","v":566,"vw":65},{"c":65.8037,"h":65.8037,"l":65.53,"n":37,"o":65.53,"t":"2025-06-24T04:00:00Z","v":1145,"vw":65.615344},{"c":65.6045,"h":65.6045,"l":65.6045,"n":23,"o":65.6045,"t":"2025-06-25T04:00:00Z","v":175,"vw":65.6045},{"c":66.1604,"h":66.1604,"l":65.87,"n":36,"o":65.87,"t":"2025-06-26T04:00:00Z","v":2691,"vw":66.000669},{"c":66.4818,"h":66.4818,"l":66.36,"n":33,"o":66.36,"t":"2025-06-27T04:00:00Z","v":424,"vw":66.36},{"c":66.8875,"h":66.9,"l":66.6604,"n":56,"o":66.9,"t":"2025-06-30T04:00:00Z","v":1393,"vw":66.798037},{"c":66.7969,"h":66.8299,"l":66.74,"n":53,"o":66.8299,"t":"2025-07-01T04:00:00Z","v":651,"vw":66.794225},{"c":67.0312,"h":67.0312,"l":67.0312,"n":47,"o":67.0312,"t":"2025-07-02T04:00:00Z","v":195,"vw":67.0312},{"c":67.6219,"h":67.6219,"l":67.56,"n":51,"o":67.56,"t":"2025-07-03T04:00:00Z","v":911,"vw":67.575},{"c":67.0976,"h":67.0976,"l":67.0976,"n":27,"o":67.0976,"t":"2025-07-07T04:00:00Z","v":252,"vw":67.0976},{"c":67.0181,"h":67.0181,"l":67.0181,"n":31,"o":67.0181,"t":"2025-07-08T04:00:00Z","v":141,"vw":67.0181},{"c":67.4372,"h":67.4372,"l":67.27,"n":30,"o":67.27,"t":"2025-07-09T04:00:00Z","v":248,"vw":67.27},{"c":67.5888,"h":67.5888,"l":67.45,"n":24,"o":67.45,"t":"2025-07-10T04:00:00Z","v":1248,"vw":67.45},{"c":67.362,"h":67.362,"l":67.362,"n":23,"o":67.362,"t":"2025-07-11T04:00:00Z","v":235,"vw":67.362},{"c":67.4977,"h":67.505,"l":67.34,"n":58,"o":67.34,"t":"2025-07-14T04:00:00Z","v":3389,"vw":67.415778},{"c":67.2983,"h":67.2983,"l":67.2983,"n":21,"o":67.2983,"t":"2025-07-15T04:00:00Z","v":169,"vw":67.2983},{"c":67.4877,"h":67.4877,"l":67.1801,"n":31,"o":67.3212,"t":"2025-07-16T04:00:00Z","v":4081,"vw":67.285546},{"c":67.8826,"h":67.94,"l":67.8826,"n":27,"o":67.94,"t":"2025-07-17T04:00:00Z","v":344,"vw":67.939957},{"c":67.8591,"h":68.05,"l":67.8591,"n":36,"o":68.05,"t":"2025-07-18T04:00:00Z","v":300,"vw":68.05},{"c":67.9948,"h":67.9948,"l":67.9948,"n":40,"o":67.9948,"t":"2025-07-21T04:00:00Z","v":201,"vw":67.9948},{"c":68.0662,"h":68.0662,"l":67.82,"n":26,"o":67.94,"t":"2025-07-22T04:00:00Z","v":485,"vw":67.940043},{"c":68.5264,"h":68.5264,"l":68.26,"n":23,"o":68.26,"t":"2025-07-23T04:00:00Z","v":1850,"vw":68.286471},{"c":68.6615,"h":68.93,"l":68.6615,"n":58,"o":68.7555,"t":"2025-07-24T04:00:00Z","v":2420,"vw":68.811499},{"c":68.9028,"h":68.9028,"l":68.9028,"n":32,"o":68.9028,"t":"2025-07-25T04:00:00Z","v":107,"vw":68.9028},{"c":68.8615,"h":68.9,"l":68.8615,"n":37,"o":68.9,"t":"2025-07-28T04:00:00Z","v":335,"vw":68.9},{"c":68.6464,"h":69.18,"l":68.6464,"n":26,"o":69.18,"t":"2025-07-29T04:00:00Z","v":354,"vw":69.18},{"c":68.5624,"h":68.5624,"l":68.5624,"n":23,"o":68.5624,"t":"2025-07-30T04:00:00Z","v":80,"vw":68.5624},{"c":68.3116,"h":69.15,"l":68.3116,"n":43,"o":69.02,"t":"2025-07-31T04:00:00Z","v":603,"vw":68.993677},{"c":67.2804,"h":67.5899,"l":67.2804,"n":54,"o":67.5899,"t":"2025-08-01T04:00:00Z","v":2169,"vw":67.521805},{"c":68.2686,"h":68.29,"l":68.09,"n":74,"o":68.09,"t":"2025-08-04T04:00:00Z","v":4099,"vw":68.213992},{"c":68.0251,"h":68.31,"l":67.97,"n":48,"o":68.2,"t":"2025-08-05T04:00:00Z","v":1375,"vw":68.107997},{"c":68.523,"h":68.59,"l":68.05,"n":30,"o":68.05,"t":"2025-08-06T04:00:00Z","v":439,"vw":68.405694},{"c":68.4135,"h":68.4135,"l":68.3201,"n":43,"o":68.38,"t":"2025-08-07T04:00:00Z","v":642,"vw":68.368375},{"c":69.0086,"h":69.0086,"l":69.0086,"n":26,"o":69.0086,"t":"2025-08-08T04:00:00Z","v":201,"vw":69.0086},{"c":68.8119,"h":69.1688,"l":68.8119,"n":46,"o":69.1688,"t":"2025-08-11T04:00:00Z","v":519,"vw":69.143779},{"c":69.6415,"h":69.6415,"l":69.03,"n":23,"o":69.03,"t":"2025-08-12T04:00:00Z","v":346,"vw":69.03},{"c":69.8763,"h":69.97,"l":69.68,"n":29,"o":69.97,"t":"2025-08-13T04:00:00Z","v":3128,"vw":69.744549},{"c":69.9351,"h":69.9351,"l":69.78,"n":30,"o":69.78,"t":"2025-08-14T04:00:00Z","v":319,"vw":69.78},{"c":69.7039,"h":70.17,"l":69.7039,"n":43,"o":70.17,"t":"2025-08-15T04:00:00Z","v":1868,"vw":69.928989},{"c":69.7482,"h":69.7482,"l":69.65,"n":35,"o":69.72,"t":"2025-08-18T04:00:00Z","v":600,"vw":69.691751},{"c":69.2638,"h":69.2638,"l":69.2638,"n":28,"o":69.2638,"t":"2025-08-19T04:00:00Z","v":276,"vw":69.2638},{"c":69.1155,"h":69.1155,"l":68.76,"n":45,"o":68.82,"t":"2025-08-20T04:00:00Z","v":2086,"vw":68.788959},{"c":68.8049,"h":68.8049,"l":68.8049,"n":21,"o":68.8049,"t":"2025-08-21T04:00:00Z","v":150,"vw":68.8049},{"c":69.799,"h":69.799,"l":69.799,"n":24,"o":69.799,"t":"2025-08-22T04:00:00Z","v":147,"vw":69.799},{"c":69.5934,"h":69.5934,"l":69.5934,"n":35,"o":69.5934,"t":"2025-08-25T04:00:00Z","v":202,"vw":69.5934},{"c":69.8307,"h":69.8307,"l":69.8307,"n":39,"o":69.8307,"t":"2025-08-26T04:00:00Z","v":200,"vw":69.8307},{"c":69.9952,"h":70.0351,"l":69.93,"n":31,"o":69.9496,"t":"2025-08-27T04:00:00Z","v":1124,"vw":69.969137},{"c":70.2064,"h":70.25,"l":69.82,"n":40,"o":69.82,"t":"2025-08-28T04:00:00Z","v":1496,"vw":69.966721},{"c":69.6586,"h":69.71,"l":69.6586,"n":38,"o":69.71,"t":"2025-08-29T04:00:00Z","v":1424,"vw":69.71},{"c":69.1939,"h":69.1939,"l":68.99,"n":46,"o":68.99,"t":"2025-09-02T04:00:00Z","v":614,"vw":68.99},{"c":69.5641,"h":69.67,"l":69.3033,"n":45,"o":69.67,"t":"2025-09-03T04:00:00Z","v":2320,"vw":69.489485},{"c":70.2017,"h":70.2017,"l":69.65,"n":65,"o":69.65,"t":"2025-09-04T04:00:00Z","v":1902,"vw":69.976667},{"c":69.9997,"h":69.9997,"l":69.9997,"n":27,"o":69.9997,"t":"2025-09-05T04:00:00Z","v":195,"vw":69.9997},{"c":70.2104,"h":70.2104,"l":70.09,"n":36,"o":70.09,"t":"2025-09-08T04:00:00Z","v":214,"vw":70.09},{"c":70.4224,"h":70.4224,"l":70.4224,"n":32,"o":70.4224,"t":"2025-09-09T04:00:00Z","v":98,"vw":70.4224},{"c":70.624,"h":70.95,"l":70.624,"n":74,"o":70.95,"t":"2025-09-10T04:00:00Z","v":7225,"vw":70.84498},{"c":71.2203,"h":71.23,"l":71.04,"n":62,"o":71.04,"t":"2025-09-11T04:00:00Z","v":5519,"vw":71.146481},{"c":71.229,"h":71.3099,"l":71.229,"n":50,"o":71.23,"t":"2025-09-12T04:00:00Z","v":1565,"vw":71.280898},{"c":71.5298,"h":71.5298,"l":71.4599,"n":37,"o":71.4599,"t":"2025-09-15T04:00:00Z","v":381,"vw":71.4599},{"c":71.4676,"h":71.51,"l":71.4676,"n":35,"o":71.5,"t":"2025-09-16T04:00:00Z","v":715,"vw":71.50398},{"c":71.3251,"h":71.3251,"l":71.3251,"n":38,"o":71.3251,"t":"2025-09-17T04:00:00Z","v":170,"vw":71.3251},{"c":71.7283,"h":71.82,"l":71.7283,"n":39,"o":71.77,"t":"2025-09-18T04:00:00Z","v":358,"vw":71.79439},{"c":72.1411,"h":72.1411,"l":72.1411,"n":35,"o":72.1411,"t":"2025-09-19T04:00:00Z","v":140,"vw":72.1411},{"c":72.4694,"h":72.4694,"l":72.15,"n":52,"o":72.15,"t":"2025-09-22T04:00:00Z","v":2535,"vw":72.357809},{"c":72.0024,"h":72.38,"l":71.97,"n":33,"o":72.38,"t":"2025-09-23T04:00:00Z","v":1518,"vw":72.29292},{"c":71.544,"h":71.78,"l":71.544,"n":39,"o":71.78,"t":"2025-09-24T04:00:00Z","v":770,"vw":71.763367},{"c":71.1752,"h":71.1752,"l":71.095,"n":33,"o":71.095,"t":"2025-09-25T04:00:00Z","v":504,"vw":71.095},{"c":71.5763,"h":71.6001,"l":71.48,"n":27,"o":71.48,"t":"2025-09-26T04:00:00Z","v":946,"vw":71.546988},{"c":71.7897,"h":71.7897,"l":71.7897,"n":39,"o":71.7897,"t":"2025-09-29T04:00:00Z","v":403,"vw":71.7897},{"c":72.1624,"h":72.1624,"l":71.7964,"n":43,"o":71.815,"t":"2025-09-30T04:00:00Z","v":748,"vw":71.804471},{"c":72.4354,"h":72.4354,"l":71.77,"n":60,"o":71.77,"t":"2025-10-01T04:00:00Z","v":1408,"vw":72.223927},{"c":72.4725,"h":72.4725,"l":72.39,"n":55,"o":72.44,"t":"2025-10-02T04:00:00Z","v":1554,"vw":72.428889},{"c":72.4774,"h":72.79,"l":72.4404,"n":52,"o":72.74,"t":"2025-10-03T04:00:00Z","v":2472,"vw":72.730605},{"c":72.7658,"h":72.7658,"l":72.7658,"n":47,"o":72.7658,"t":"2025-10-06T04:00:00Z","v":410,"vw":72.7658},{"c":72.4843,"h":72.83,"l":72.4843,"n":36,"o":72.83,"t":"2025-10-07T04:00:00Z","v":459,"vw":72.76125},{"c":72.9077,"h":72.94,"l":72.85,"n":43,"o":72.85,"t":"2025-10-08T04:00:00Z","v":1551,"vw":72.886875},{"c":72.6991,"h":72.7,"l":72.64,"n":37,"o":72.7,"t":"2025-10-09T04:00:00Z","v":620,"vw":72.662138},{"c":70.7805,"h":72.25,"l":70.775,"n":54,"o":72.25,"t":"2025-10-10T04:00:00Z","v":2474,"vw":71.460455},{"c":71.8791,"h":71.8791,"l":71.73,"n":36,"o":71.73,"t":"2025-10-13T04:00:00Z","v":386,"vw":71.73},{"c":71.7505,"h":72.13,"l":71.7505,"n":45,"o":72.13,"t":"2025-10-14T04:00:00Z","v":967,"vw":72.122118},{"c":71.986,"h":72.5688,"l":71.986,"n":38,"o":72.41,"t":"2025-10-15T04:00:00Z","v":1009,"vw":72.488355},{"c":71.6106,"h":72.39,"l":71.61,"n":37,"o":72.39,"t":"2025-10-16T04:00:00Z","v":623,"vw":72},{"c":72.0186,"h":72.0186,"l":71.835,"n":37,"o":71.88,"t":"2025-10-17T04:00:00Z","v":587,"vw":71.865},{"c":72.7741,"h":72.79,"l":72.22,"n":54,"o":72.22,"t":"2025-10-20T04:00:00Z","v":2378,"vw":72.567295},{"c":72.832,"h":72.86,"l":72.832,"n":26,"o":72.86,"t":"2025-10-21T04:00:00Z","v":357,"vw":72.86},{"c":72.3341,"h":72.3341,"l":72.3104,"n":32,"o":72.3104,"t":"2025-10-22T04:00:00Z","v":460,"vw":72.3104},{"c":72.7427,"h":72.792,"l":72.25,"n":32,"o":72.25,"t":"2025-10-23T04:00:00Z","v":536,"vw":72.412467},{"c":73.3871,"h":73.3871,"l":73.12,"n":32,"o":73.12,"t":"2025-10-24T04:00:00Z","v":396,"vw":73.12},{"c":74.2364,"h":74.2364,"l":68.35,"n":106,"o":73.74,"t":"2025-10-27T04:00:00Z","v":6085,"vw":73.360088},{"c":74.4636,"h":74.61,"l":74.3,"n":40,"o":74.325,"t":"2025-10-28T04:00:00Z","v":709,"vw":74.377244},{"c":74.3735,"h":74.6099,"l":74.3735,"n":36,"o":74.6099,"t":"2025-10-29T04:00:00Z","v":431,"vw":74.6099},{"c":73.6775,"h":74.0501,"l":73.6775,"n":39,"o":74.0501,"t":"2025-10-30T04:00:00Z","v":968,"vw":74.0501},{"c":73.932,"h":74.46,"l":73.932,"n":23,"o":74.46,"t":"2025-10-31T04:00:00Z","v":574,"vw":74.115983},{"c":73.9704,"h":74.22,"l":73.94,"n":44,"o":74.22,"t":"2025-11-03T05:00:00Z","v":515,"vw":74.08},{"c":73.0968,"h":73.175,"l":73.0968,"n":34,"o":73.175,"t":"2025-11-04T05:00:00Z","v":894,"vw":73.135685},{"c":73.4386,"h":73.63,"l":73.4386,"n":26,"o":73.63,"t":"2025-11-05T05:00:00Z","v":291,"vw":73.63},{"c":72.5486,"h":72.97,"l":72.5486,"n":68,"o":72.81,"t":"2025-11-06T05:00:00Z","v":4277,"vw":72.84452},{"c":72.5445,"h":72.5445,"l":71.8401,"n":31,"o":71.8401,"t":"2025-11-07T05:00:00Z","v":693,"vw":71.8401},{"c":73.7514,"h":73.7859,"l":73.3,"n":40,"o":73.3,"t":"2025-11-10T05:00:00Z","v":1941,"vw":73.631232},{"c":73.8614,"h":73.8614,"l":73.695,"n":43,"o":73.7,"t":"2025-11-11T05:00:00Z","v":1221,"vw":73.764354},{"c":73.9323,"h":74.12,"l":73.81,"n":41,"o":74.12,"t":"2025-11-12T05:00:00Z","v":16184,"vw":74.113412},{"c":72.6378,"h":73.0901,"l":72.6378,"n":27,"o":73.0901,"t":"2025-11-13T05:00:00Z","v":499,"vw":72.861044},{"c":72.6044,"h":73.0409,"l":72.07,"n":31,"o":72.07,"t":"2025-11-14T05:00:00Z","v":968,"vw":72.786133},{"c":71.9416,"h":72.652,"l":71.9416,"n":59,"o":72.652,"t":"2025-11-17T05:00:00Z","v":1771,"vw":72.299067},{"c":71.4384,"h":71.8001,"l":71.4384,"n":32,"o":71.8,"t":"2025-11-18T05:00:00Z","v":349,"vw":71.80005},{"c":71.6813,"h":71.6813,"l":71.2742,"n":24,"o":71.2742,"t":"2025-11-19T05:00:00Z","v":2022,"vw":71.316924},{"c":70.592,"h":72.59,"l":70.592,"n":40,"o":72.59,"t":"2025-11-20T05:00:00Z","v":938,"vw":71.409046},{"c":71.1992,"h":71.7,"l":71.041,"n":36,"o":71.34,"t":"2025-11-21T05:00:00Z","v":1448,"vw":71.479197},{"c":72.4115,"h":72.4115,"l":71.91,"n":28,"o":71.91,"t":"2025-11-24T05:00:00Z","v":329,"vw":72.141933},{"c":73.112,"h":73.112,"l":72.28,"n":36,"o":72.49,"t":"2025-11-25T05:00:00Z","v":15945,"vw":72.526446},{"c":73.6208,"h":73.65,"l":73.62,"n":39,"o":73.62,"t":"2025-11-26T05:00:00Z","v":1393,"vw":73.636221},{"c":73.9166,"h":73.9798,"l":73.875,"n":39,"o":73.9798,"t":"2025-11-28T05:00:00Z","v":373,"vw":73.926881},{"c":73.5185,"h":73.89,"l":73.5185,"n":58,"o":73.75,"t":"2025-12-01T05:00:00Z","v":1602,"vw":73.835932},{"c":73.779,"h":73.95,"l":73.58,"n":47,"o":73.58,"t":"2025-12-02T05:00:00Z","v":1902,"vw":73.761419},{"c":73.9662,"h":74.085,"l":73.9662,"n":33,"o":74.0265,"t":"2025-12-03T05:00:00Z","v":556,"vw":74.047708},{"c":73.9689,"h":73.9689,"l":73.9689,"n":29,"o":73.9689,"t":"2025-12-04T05:00:00Z","v":147,"vw":73.9689},{"c":74.1445,"h":74.17,"l":74.1445,"n":36,"o":74.1697,"t":"2025-12-05T05:00:00Z","v":928,"vw":74.16975},{"c":73.8778,"h":74.51,"l":73.8778,"n":39,"o":74.51,"t":"2025-12-08T05:00:00Z","v":1420,"vw":74.02977},{"c":73.8746,"h":74.08,"l":73.82,"n":42,"o":73.82,"t":"2025-12-09T05:00:00Z","v":3140,"vw":73.954851},{"c":74.3835,"h":74.3835,"l":73.75,"n":28,"o":73.77,"t":"2025-12-10T05:00:00Z","v":915,"vw":73.88826},{"c":74.4983,"h":74.4983,"l":74.41,"n":26,"o":74.41,"t":"2025-12-11T05:00:00Z","v":1249,"vw":74.441444},{"c":73.721,"h":73.721,"l":73.5,"n":28,"o":73.5,"t":"2025-12-12T05:00:00Z","v":1335,"vw":73.5},{"c":73.6797,"h":73.83,"l":73.64,"n":51,"o":73.83,"t":"2025-12-15T05:00:00Z","v":1289,"vw":73.666966},{"c":73.6153,"h":73.65,"l":73.07,"n":56,"o":73.65,"t":"2025-12-16T05:00:00Z","v":1061,"vw":73.26335},{"c":72.55,"h":72.71,"l":72.55,"n":47,"o":72.71,"t":"2025-12-17T05:00:00Z","v":688,"vw":72.63},{"c":73.2785,"h":73.44,"l":73.2785,"n":38,"o":73.28,"t":"2025-12-18T05:00:00Z","v":1297,"vw":73.373488},{"c":73.8563,"h":73.8563,"l":73.8563,"n":22,"o":73.8563,"t":"2025-12-19T05:00:00Z","v":166,"vw":73.8563},{"c":74.4129,"h":74.435,"l":74.19,"n":30,"o":74.19,"t":"2025-12-22T05:00:00Z","v":600,"vw":74.33379},{"c":74.6996,"h":74.6996,"l":74.54,"n":34,"o":74.54,"t":"2025-12-23T05:00:00Z","v":2202,"vw":74.54},{"c":74.765,"h":74.765,"l":74.65,"n":28,"o":74.65,"t":"2025-12-24T05:00:00Z","v":377,"vw":74.696711},{"c":74.7495,"h":74.77,"l":74.7495,"n":35,"o":74.77,"t":"2025-12-26T05:00:00Z","v":402,"vw":74.77},{"c":74.4798,"h":74.64,"l":74.27,"n":35,"o":74.64,"t":"2025-12-29T05:00:00Z","v":1594,"vw":74.420891},{"c":74.3831,"h":74.58,"l":74.3831,"n":36,"o":74.58,"t":"2025-12-30T05:00:00Z","v":502,"vw":74.58},{"c":73.8807,"h":74.2792,"l":73.8807,"n":89,"o":74.225,"t":"2025-12-31T05:00:00Z","v":2707,"vw":74.199487},{"c":73.8461,"h":74.08,"l":73.8461,"n":80,"o":74.08,"t":"2026-01-02T05:00:00Z","v":1609,"vw":73.882518},{"c":74.3362,"h":74.53,"l":74.3362,"n":57,"o":74.5,"t":"2026-01-05T05:00:00Z","v":2336,"vw":74.498211},{"c":74.9223,"h":74.9223,"l":74.62,"n":53,"o":74.62,"t":"2026-01-06T05:00:00Z","v":691,"vw":74.697143},{"c":74.6608,"h":75.106,"l":74.6608,"n":61,"o":75.106,"t":"2026-01-07T05:00:00Z","v":2111,"vw":75.025001},{"c":74.621,"h":74.635,"l":74.44,"n":79,"o":74.495,"t":"2026-01-08T05:00:00Z","v":2707,"vw":74.529474},{"c":75.1176,"h":75.1176,"l":74.9196,"n":56,"o":74.9196,"t":"2026-01-09T05:00:00Z","v":896,"vw":74.986049},{"c":75.2505,"h":75.2505,"l":74.99,"n":62,"o":74.99,"t":"2026-01-12T05:00:00Z","v":402,"vw":75.045},{"c":75.02,"h":75.02,"l":74.925,"n":41,"o":75,"t":"2026-01-13T05:00:00Z","v":934,"vw":74.973541},{"c":74.583,"h":74.583,"l":74.5,"n":59,"o":74.5,"t":"2026-01-14T05:00:00Z","v":720,"vw":74.5},{"c":74.8273,"h":75.14,"l":74.8273,"n":77,"o":75.12,"t":"2026-01-15T05:00:00Z","v":1984,"vw":75.115082},{"c":74.8408,"h":75.12,"l":74.8408,"n":55,"o":75.12,"t":"2026-01-16T05:00:00Z","v":351,"vw":75.12},{"c":73.2082,"h":73.975,"l":73.205,"n":75,"o":73.975,"t":"2026-01-20T05:00:00Z","v":738,"vw":73.41125},{"c":74.0473,"h":74.3,"l":73.6299,"n":55,"o":73.6299,"t":"2026-01-21T05:00:00Z","v":7995,"vw":73.765734},{"c":74.4614,"h":74.66,"l":74.4156,"n":57,"o":74.66,"t":"2026-01-22T05:00:00Z","v":1065,"vw":74.563535},{"c":74.4728,"h":74.67,"l":74.36,"n":71,"o":74.66,"t":"2026-01-23T05:00:00Z","v":3063,"vw":74.621185},{"c":74.8622,"h":74.9899,"l":74.8622,"n":65,"o":74.9899,"t":"2026-01-26T05:00:00Z","v":741,"vw":74.956633},{"c":75.1337,"h":75.22,"l":75.1337,"n":43,"o":75.17,"t":"2026-01-27T05:00:00Z","v":685,"vw":75.169452},{"c":75.1313,"h":75.1313,"l":74.99,"n":38,"o":74.99,"t":"2026-01-28T05:00:00Z","v":487,"vw":75.008343},{"c":74.9215,"h":75.09,"l":74.9215,"n":40,"o":75.09,"t":"2026-01-29T05:00:00Z","v":736,"vw":75.09},{"c":74.6195,"h":74.67,"l":74.6195,"n":43,"o":74.67,"t":"2026-01-30T05:00:00Z","v":805,"vw":74.67},{"c":75.1048,"h":75.15,"l":75.1048,"n":49,"o":75.15,"t":"2026-02-02T05:00:00Z","v":375,"vw":75.15},{"c":74.36,"h":74.4801,"l":74.18,"n":61,"o":74.4801,"t":"2026-02-03T05:00:00Z","v":824,"vw":74.37505},{"c":73.51,"h":74.45,"l":73.51,"n":128,"o":74.45,"t":"2026-02-04T05:00:00Z","v":12368,"vw":73.832403},{"c":72.9893,"h":73.36,"l":72.9893,"n":47,"o":73.08,"t":"2026-02-05T05:00:00Z","v":918,"vw":73.165366},{"c":74.46,"h":74.46,"l":73.95,"n":76,"o":74.08,"t":"2026-02-06T05:00:00Z","v":4079,"vw":74.058052},{"c":74.7769,"h":74.7769,"l":74.53,"n":86,"o":74.53,"t":"2026-02-09T05:00:00Z","v":2559,"vw":74.654498},{"c":74.5014,"h":75.01,"l":74.5014,"n":43,"o":74.94,"t":"2026-02-10T05:00:00Z","v":792,"vw":74.902},{"c":74.4797,"h":74.56,"l":74.4797,"n":38,"o":74.56,"t":"2026-02-11T05:00:00Z","v":519,"vw":74.56},{"c":73.2991,"h":74.56,"l":73.2991,"n":55,"o":74.5399,"t":"2026-02-12T05:00:00Z","v":1778,"vw":74.252633},{"c":73.2735,"h":73.74,"l":73.2735,"n":46,"o":73.74,"t":"2026-02-13T05:00:00Z","v":273,"vw":73.74},{"c":73.4156,"h":73.4949,"l":73.0099,"n":66,"o":73.0099,"t":"2026-02-17T05:00:00Z","v":1249,"vw":73.182887},{"c":73.8666,"h":74.11,"l":73.8666,"n":42,"o":74.11,"t":"2026-02-18T05:00:00Z","v":729,"vw":74.11},{"c":73.5489,"h":73.635,"l":73.5489,"n":30,"o":73.635,"t":"2026-02-19T05:00:00Z","v":893,"vw":73.606298},{"c":74.1185,"h":74.1185,"l":73.9,"n":49,"o":73.9,"t":"2026-02-20T05:00:00Z","v":686,"vw":73.985909},{"c":73.3,"h":73.55,"l":73.27,"n":53,"o":73.55,"t":"2026-02-23T05:00:00Z","v":1549,"vw":73.315852},{"c":73.9438,"h":74.03,"l":73.7999,"n":77,"o":73.8,"t":"2026-02-24T05:00:00Z","v":4981,"vw":73.914226},{"c":74.5913,"h":74.5913,"l":74.44,"n":34,"o":74.44,"t":"2026-02-25T05:00:00Z","v":298,"vw":74.44},{"c":74.1154,"h":74.59,"l":74.1154,"n":54,"o":74.59,"t":"2026-02-26T05:00:00Z","v":1090,"vw":74.263203},{"c":73.7038,"h":73.7038,"l":73.7038,"n":33,"o":73.7038,"t":"2026-02-27T05:00:00Z","v":173,"vw":73.7038},{"c":73.7865,"h":73.8,"l":72.77,"n":57,"o":72.77,"t":"2026-03-02T05:00:00Z","v":2341,"vw":73.076402},{"c":73.0675,"h":73.2,"l":72.01,"n":84,"o":72.543,"t":"2026-03-03T05:00:00Z","v":2443,"vw":72.339984},{"c":73.7279,"h":73.76,"l":73.7279,"n":31,"o":73.76,"t":"2026-03-04T05:00:00Z","v":277,"vw":73.76},{"c":73.2154,"h":73.2154,"l":73.1,"n":49,"o":73.1,"t":"2026-03-05T05:00:00Z","v":683,"vw":73.105714},{"c":72.2572,"h":72.66,"l":72.2572,"n":62,"o":72.38,"t":"2026-03-06T05:00:00Z","v":17669,"vw":72.650271},{"c":72.838,"h":73,"l":71.67,"n":61,"o":71.67,"t":"2026-03-09T04:00:00Z","v":1460,"vw":72.473543},{"c":72.7149,"h":73.2,"l":72.62,"n":45,"o":72.62,"t":"2026-03-10T04:00:00Z","v":3701,"vw":72.862726},{"c":72.6107,"h":72.6107,"l":72.35,"n":64,"o":72.35,"t":"2026-03-11T04:00:00Z","v":1125,"vw":72.35005},{"c":71.4632,"h":71.91,"l":71.46,"n":50,"o":71.91,"t":"2026-03-12T04:00:00Z","v":949,"vw":71.751205},{"c":70.9983,"h":71.74,"l":70.9983,"n":48,"o":71.74,"t":"2026-03-13T04:00:00Z","v":1447,"vw":71.517284},{"c":71.749,"h":71.78,"l":71.749,"n":46,"o":71.76,"t":"2026-03-16T04:00:00Z","v":637,"vw":71.770484},{"c":71.9075,"h":71.96,"l":71.9075,"n":42,"o":71.96,"t":"2026-03-17T04:00:00Z","v":607,"vw":71.96},{"c":70.9159,"h":71.7,"l":70.9159,"n":49,"o":71.7,"t":"2026-03-18T04:00:00Z","v":955,"vw":71.650464},{"c":70.6695,"h":70.6695,"l":70.16,"n":40,"o":70.31,"t":"2026-03-19T04:00:00Z","v":1535,"vw":70.378314},{"c":69.5625,"h":70.16,"l":69.215,"n":63,"o":70.095,"t":"2026-03-20T04:00:00Z","v":1592,"vw":69.910964},{"c":70.403,"h":71.095,"l":70.403,"n":62,"o":71,"t":"2026-03-23T04:00:00Z","v":2280,"vw":71.031536},{"c":70.0006,"h":70.1801,"l":70.0006,"n":44,"o":70.18,"t":"2026-03-24T04:00:00Z","v":928,"vw":70.165854},{"c":70.2486,"h":70.31,"l":70.2,"n":49,"o":70.2,"t":"2026-03-25T04:00:00Z","v":7216,"vw":70.245173},{"c":68.9653,"h":69.67,"l":68.9653,"n":59,"o":69.67,"t":"2026-03-26T04:00:00Z","v":1252,"vw":69.378176},{"c":67.7277,"h":67.82,"l":67.7277,"n":70,"o":67.82,"t":"2026-03-27T04:00:00Z","v":815,"vw":67.82},{"c":67.4846,"h":67.98,"l":67.4846,"n":54,"o":67.98,"t":"2026-03-30T04:00:00Z","v":682,"vw":67.88625},{"c":69.4994,"h":69.4994,"l":68.33,"n":66,"o":68.33,"t":"2026-03-31T04:00:00Z","v":619,"vw":68.709147},{"c":70.1822,"h":70.1822,"l":70.1822,"n":45,"o":70.1822,"t":"2026-04-01T04:00:00Z","v":140,"vw":70.1822},{"c":70.2419,"h":70.2419,"l":69.005,"n":71,"o":69.12,"t":"2026-04-02T04:00:00Z","v":2173,"vw":69.229416},{"c":70.5136,"h":70.5136,"l":70.2,"n":56,"o":70.2,"t":"2026-04-06T04:00:00Z","v":504,"vw":70.2},{"c":70.5234,"h":70.5234,"l":69.83,"n":53,"o":69.83,"t":"2026-04-07T04:00:00Z","v":4383,"vw":69.961613},{"c":72.4831,"h":72.84,"l":72.3,"n":56,"o":72.84,"t":"2026-04-08T04:00:00Z","v":5114,"vw":72.372978},{"c":73.104,"h":73.104,"l":72.5,"n":33,"o":72.5,"t":"2026-04-09T04:00:00Z","v":546,"vw":72.745},{"c":72.9562,"h":73.26,"l":72.93,"n":39,"o":73.01,"t":"2026-04-10T04:00:00Z","v":2039,"vw":73.200259},{"c":73.7281,"h":73.7281,"l":72.78,"n":53,"o":72.78,"t":"2026-04-13T04:00:00Z","v":719,"vw":72.901967},{"c":74.5968,"h":74.68,"l":74.03,"n":52,"o":74.03,"t":"2026-04-14T04:00:00Z","v":1076,"vw":74.34739},{"c":75.3739,"h":75.39,"l":74.96,"n":58,"o":74.96,"t":"2026-04-15T04:00:00Z","v":502,"vw":75.168972},{"c":75.4852,"h":75.52,"l":75.4852,"n":50,"o":75.52,"t":"2026-04-16T04:00:00Z","v":549,"vw":75.52},{"c":76.5002,"h":76.78,"l":76.21,"n":47,"o":76.21,"t":"2026-04-17T04:00:00Z","v":690,"vw":76.441007},{"c":76.2932,"h":76.44,"l":76.2932,"n":74,"o":76.44,"t":"2026-04-20T04:00:00Z","v":555,"vw":76.44},{"c":75.7814,"h":76.165,"l":75.7814,"n":45,"o":75.9,"t":"2026-04-21T04:00:00Z","v":660,"vw":76.012668},{"c":76.5687,"h":76.5687,"l":76.21,"n":43,"o":76.21,"t":"2026-04-22T04:00:00Z","v":4091,"vw":76.476239},{"c":76.2306,"h":76.2306,"l":76.18,"n":34,"o":76.18,"t":"2026-04-23T04:00:00Z","v":799,"vw":76.18931},{"c":76.883,"h":76.883,"l":76.86,"n":33,"o":76.86,"t":"2026-04-24T04:00:00Z","v":512,"vw":76.86},{"c":77.0046,"h":77.0046,"l":77.0046,"n":41,"o":77.0046,"t":"2026-04-27T04:00:00Z","v":151,"vw":77.0046},{"c":76.5826,"h":76.7,"l":76.31,"n":39,"o":76.7,"t":"2026-04-28T04:00:00Z","v":576,"vw":76.582064},{"c":76.4432,"h":76.4432,"l":76.24,"n":36,"o":76.24,"t":"2026-04-29T04:00:00Z","v":172,"vw":76.24},{"c":77.2959,"h":77.2959,"l":77.2959,"n":49,"o":77.2959,"t":"2026-04-30T04:00:00Z","v":97,"vw":77.2959},{"c":77.5759,"h":77.5759,"l":77.5759,"n":36,"o":77.5759,"t":"2026-05-01T04:00:00Z","v":191,"vw":77.5759},{"c":77.1682,"h":77.42,"l":77.1682,"n":52,"o":77.42,"t":"2026-05-04T04:00:00Z","v":596,"vw":77.42},{"c":77.8203,"h":77.8203,"l":77.8203,"n":39,"o":77.8203,"t":"2026-05-05T04:00:00Z","v":167,"vw":77.8203},{"c":79.1282,"h":79.1282,"l":78.84,"n":36,"o":78.84,"t":"2026-05-06T04:00:00Z","v":3365,"vw":78.850247},{"c":78.8093,"h":79.265,"l":78.8093,"n":53,"o":79.03,"t":"2026-05-07T04:00:00Z","v":1222,"vw":79.070844},{"c":79.5238,"h":79.5238,"l":79.5238,"n":49,"o":79.5238,"t":"2026-05-08T04:00:00Z","v":276,"vw":79.5238},{"c":79.6257,"h":79.78,"l":79.6257,"n":60,"o":79.65,"t":"2026-05-11T04:00:00Z","v":1270,"vw":79.762667},{"c":79.5211,"h":79.5211,"l":78.87,"n":38,"o":78.87,"t":"2026-05-12T04:00:00Z","v":290,"vw":78.87},{"c":79.9231,"h":79.9231,"l":79.91,"n":40,"o":79.91,"t":"2026-05-13T04:00:00Z","v":209,"vw":79.91},{"c":80.5764,"h":80.5764,"l":80.5764,"n":37,"o":80.5764,"t":"2026-05-14T04:00:00Z","v":140,"vw":80.5764},{"c":79.5121,"h":79.8799,"l":79.5121,"n":48,"o":79.805,"t":"2026-05-15T04:00:00Z","v":984,"vw":79.838271},{"c":79.3626,"h":79.3626,"l":79.275,"n":51,"o":79.275,"t":"2026-05-18T04:00:00Z","v":708,"vw":79.2775},{"c":78.7684,"h":79.08,"l":78.7684,"n":44,"o":78.95,"t":"2026-05-19T04:00:00Z","v":4633,"vw":79.071855},{"c":79.7321,"h":79.7321,"l":79.2,"n":55,"o":79.2,"t":"2026-05-20T04:00:00Z","v":1136,"vw":79.24897},{"c":79.9438,"h":79.9438,"l":79.35,"n":46,"o":79.35,"t":"2026-05-21T04:00:00Z","v":1028,"vw":79.444198},{"c":80.2832,"h":81.01,"l":80.2832,"n":52,"o":80.45,"t":"2026-05-22T04:00:00Z","v":1007,"vw":80.529631},{"c":80.8745,"h":80.9,"l":80.81,"n":47,"o":80.9,"t":"2026-05-26T04:00:00Z","v":998,"vw":80.872956},{"c":80.9132,"h":80.9132,"l":80.79,"n":37,"o":80.86,"t":"2026-05-27T04:00:00Z","v":787,"vw":80.841081},{"c":81.3756,"h":81.4,"l":81.3756,"n":52,"o":81.4,"t":"2026-05-28T04:00:00Z","v":575,"vw":81.4},{"c":81.6174,"h":81.6174,"l":81.6174,"n":50,"o":81.6174,"t":"2026-05-29T04:00:00Z","v":258,"vw":81.6174},{"c":81.7551,"h":81.925,"l":81.45,"n":69,"o":81.45,"t":"2026-06-01T04:00:00Z","v":973,"vw":81.823525},{"c":81.869,"h":81.905,"l":81.43,"n":60,"o":81.43,"t":"2026-06-02T04:00:00Z","v":1126,"vw":81.552845},{"c":81.2796,"h":81.59,"l":81.2796,"n":36,"o":81.53,"t":"2026-06-03T04:00:00Z","v":531,"vw":81.486855},{"c":81.4976,"h":81.4976,"l":81.33,"n":32,"o":81.33,"t":"2026-06-04T04:00:00Z","v":379,"vw":81.43},{"c":79.5743,"h":80.95,"l":79.46,"n":63,"o":80.95,"t":"2026-06-05T04:00:00Z","v":849,"vw":79.986},{"c":79.5707,"h":79.97,"l":79.54,"n":86,"o":79.91,"t":"2026-06-08T04:00:00Z","v":2315,"vw":79.859297},{"c":79.3376,"h":79.3376,"l":79.105,"n":55,"o":79.105,"t":"2026-06-09T04:00:00Z","v":1764,"vw":79.105},{"c":78.1724,"h":78.68,"l":78.1724,"n":59,"o":78.68,"t":"2026-06-10T04:00:00Z","v":437,"vw":78.68},{"c":79.5039,"h":79.5039,"l":79.5039,"n":38,"o":79.5039,"t":"2026-06-11T04:00:00Z","v":71,"vw":79.5039},{"c":79.9001,"h":79.905,"l":79.9001,"n":60,"o":79.905,"t":"2026-06-12T04:00:00Z","v":357,"vw":79.905},{"c":81.3279,"h":81.505,"l":81.3279,"n":84,"o":81.5,"t":"2026-06-15T04:00:00Z","v":1724,"vw":81.46857},{"c":80.9966,"h":81.24,"l":80.9966,"n":54,"o":81.24,"t":"2026-06-16T04:00:00Z","v":355,"vw":81.24},{"c":79.9643,"h":81.09,"l":79.9643,"n":53,"o":81.09,"t":"2026-06-17T04:00:00Z","v":1513,"vw":80.897118},{"c":80.9574,"h":80.9574,"l":80.8099,"n":54,"o":80.85,"t":"2026-06-18T04:00:00Z","v":1237,"vw":80.83},{"c":80.5782,"h":81.41,"l":80.47,"n":107,"o":81.045,"t":"2026-06-22T04:00:00Z","v":4931,"vw":80.807465},{"c":79.4905,"h":79.4905,"l":79.48,"n":43,"o":79.48,"t":"2026-06-23T04:00:00Z","v":863,"vw":79.48},{"c":79.1018,"h":79.99,"l":79.1018,"n":68,"o":79.97,"t":"2026-06-24T04:00:00Z","v":621,"vw":79.979101},{"c":79.058,"h":79.53,"l":79.058,"n":41,"o":79.5,"t":"2026-06-25T04:00:00Z","v":855,"vw":79.515079},{"c":79.1548,"h":79.525,"l":79.055,"n":36,"o":79.525,"t":"2026-06-26T04:00:00Z","v":455,"vw":79.218194},{"c":80.01,"h":80.01,"l":79.69,"n":79,"o":79.69,"t":"2026-06-29T04:00:00Z","v":2453,"vw":79.734951},{"c":80.6965,"h":80.6965,"l":80.18,"n":95,"o":80.18,"t":"2026-06-30T04:00:00Z","v":1833,"vw":80.18},{"c":80.5757,"h":80.5757,"l":80.5757,"n":51,"o":80.5757,"t":"2026-07-01T04:00:00Z","v":151,"vw":80.5757},{"c":80.4519,"h":80.4519,"l":80.4519,"n":55,"o":80.4519,"t":"2026-07-02T04:00:00Z","v":170,"vw":80.4519},{"c":81.1351,"h":81.15,"l":80.71,"n":71,"o":80.71,"t":"2026-07-06T04:00:00Z","v":793,"vw":80.862},{"c":80.6847,"h":80.6847,"l":80.53,"n":52,"o":80.53,"t":"2026-07-07T04:00:00Z","v":239,"vw":80.53},{"c":80.4394,"h":80.4394,"l":80.26,"n":31,"o":80.26,"t":"2026-07-08T04:00:00Z","v":164,"vw":80.26},{"c":81.09,"h":83.2,"l":80.77,"n":54,"o":80.77,"t":"2026-07-09T04:00:00Z","v":2334,"vw":82.31636},{"c":81.4949,"h":81.4949,"l":81.34,"n":42,"o":81.41,"t":"2026-07-10T04:00:00Z","v":601,"vw":81.4017},{"c":80.7831,"h":81.34,"l":80.7831,"n":65,"o":81.33,"t":"2026-07-13T04:00:00Z","v":910,"vw":81.331637},{"c":81.0976,"h":83.17,"l":81.08,"n":42,"o":83.17,"t":"2026-07-14T04:00:00Z","v":452,"vw":82.478642},{"c":81.3566,"h":81.3566,"l":81.21,"n":57,"o":81.325,"t":"2026-07-15T04:00:00Z","v":541,"vw":81.281214},{"c":80.8802,"h":80.8802,"l":80.8802,"n":34,"o":80.8802,"t":"2026-07-16T04:00:00Z","v":81,"vw":80.8802},{"c":80.1417,"h":80.1417,"l":80.1417,"n":40,"o":80.1417,"t":"2026-07-17T04:00:00Z","v":105,"vw":80.1417},{"c":79.8991,"h":80.53,"l":79.8991,"n":52,"o":80.36,"t":"2026-07-20T04:00:00Z","v":2328,"vw":80.330676},{"c":80.585,"h":80.585,"l":80.41,"n":42,"o":80.41,"t":"2026-07-21T04:00:00Z","v":545,"vw":80.41},{"c":80.4951,"h":80.4951,"l":80.48,"n":37,"o":80.48,"t":"2026-07-22T04:00:00Z","v":297,"vw":80.48},{"c":79.3646,"h":79.59,"l":79.295,"n":45,"o":79.59,"t":"2026-07-23T04:00:00Z","v":317,"vw":79.451502},{"c":79.4218,"h":79.4218,"l":79.3301,"n":36,"o":79.3301,"t":"2026-07-24T04:00:00Z","v":186,"vw":79.3301},{"c":79.5415,"h":79.55,"l":79.32,"n":58,"o":79.32,"t":"2026-07-27T04:00:00Z","v":11198,"vw":79.530783},{"c":79.8093,"h":79.8093,"l":79.4,"n":36,"o":79.4,"t":"2026-07-28T04:00:00Z","v":503,"vw":79.487222},{"c":78.4984,"h":79.4501,"l":78.4984,"n":40,"o":79.4501,"t":"2026-07-29T04:00:00Z","v":264,"vw":79.4501},{"c":79.7895,"h":79.7895,"l":79.5093,"n":45,"o":79.5093,"t":"2026-07-30T04:00:00Z","v":700,"vw":79.562746},{"c":80.43,"h":80.554,"l":80.41,"n":111,"o":80.46,"t":"2026-07-31T04:00:00Z","v":1005,"vw":80.466164},{"c":81.614,"h":81.614,"l":80.74,"n":60,"o":80.74,"t":"2026-08-03T04:00:00Z","v":634,"vw":80.89302},{"c":83.1619,"h":83.1619,"l":82.4,"n":65,"o":82.4,"t":"2026-08-04T04:00:00Z","v":1966,"vw":82.867443},{"c":83.1694,"h":83.64,"l":83.1694,"n":46,"o":83.64,"t":"2026-08-05T04:00:00Z","v":483,"vw":83.64},{"c":82.8539,"h":83.18,"l":82.8,"n":55,"o":83.18,"t":"2026-08-06T04:00:00Z","v":1103,"vw":82.93882},{"c":83.3896,"h":83.3896,"l":83.3896,"n":52,"o":83.3896,"t":"2026-08-07T04:00:00Z","v":403,"vw":83.3896},{"c":83.1854,"h":83.6,"l":83.09,"n":77,"o":83.18,"t":"2026-08-10T04:00:00Z","v":3705,"vw":83.265281},{"c":82.8869,"h":82.8869,"l":82.875,"n":44,"o":82.875,"t":"2026-08-11T04:00:00Z","v":376,"vw":82.875},{"c":83.1072,"h":83.115,"l":83.1072,"n":39,"o":83.115,"t":"2026-08-12T04:00:00Z","v":189,"vw":83.115},{"c":83.6918,"h":83.7,"l":83.66,"n":37,"o":83.7,"t":"2026-08-13T04:00:00Z","v":566,"vw":83.67546},{"c":83.493,"h":83.515,"l":83.493,"n":42,"o":83.515,"t":"2026-08-14T04:00:00Z","v":738,"vw":83.515},{"c":83.1051,"h":83.49,"l":83.1051,"n":67,"o":83.49,"t":"2026-08-17T04:00:00Z","v":2277,"vw":83.472043},{"c":82.4702,"h":82.63,"l":82.4702,"n":52,"o":82.63,"t":"2026-08-18T04:00:00Z","v":1331,"vw":82.543477},{"c":82.6091,"h":82.8,"l":82.6091,"n":46,"o":82.8,"t":"2026-08-19T04:00:00Z","v":694,"vw":82.79995},{"c":81.9098,"h":82.3001,"l":81.9098,"n":63,"o":82.3,"t":"2026-08-20T04:00:00Z","v":1594,"vw":82.239967},{"c":82.35,"h":82.35,"l":82.145,"n":53,"o":82.145,"t":"2026-08-21T04:00:00Z","v":1986,"vw":82.22645},{"c":82.1073,"h":82.23,"l":82,"n":57,"o":82.23,"t":"2026-08-24T04:00:00Z","v":1301,"vw":82.120091},{"c":82.4038,"h":82.4038,"l":82.23,"n":43,"o":82.23,"t":"2026-08-25T04:00:00Z","v":448,"vw":82.308689},{"c":82.4059,"h":82.4059,"l":82.38,"n":47,"o":82.38,"t":"2026-08-26T04:00:00Z","v":448,"vw":82.38},{"c":82.9739,"h":82.9739,"l":82.72,"n":48,"o":82.72,"t":"2026-08-27T04:00:00Z","v":912,"vw":82.800119},{"c":82.7955,"h":83.061,"l":82.705,"n":54,"o":83.06,"t":"2026-08-28T04:00:00Z","v":881,"vw":82.985727},{"c":82.4701,"h":82.49,"l":82.21,"n":51,"o":82.49,"t":"2026-08-31T04:00:00Z","v":345,"vw":82.353415},{"c":81.7272,"h":81.7272,"l":81.725,"n":60,"o":81.725,"t":"2026-09-01T04:00:00Z","v":403,"vw":81.725},{"c":82.1606,"h":82.1606,"l":82.1101,"n":35,"o":82.1101,"t":"2026-09-02T04:00:00Z","v":321,"vw":82.1101},{"c":83.0686,"h":83.07,"l":83.0686,"n":39,"o":83.07,"t":"2026-09-03T04:00:00Z","v":235,"vw":83.07},{"c":82.7978,"h":82.96,"l":82.7978,"n":39,"o":82.96,"t":"2026-09-04T04:00:00Z","v":264,"vw":82.96},{"c":82.2653,"h":82.75,"l":82.2653,"n":48,"o":82.75,"t":"2026-09-08T04:00:00Z","v":3261,"vw":82.75},{"c":81.8523,"h":81.8523,"l":81.8523,"n":46,"o":81.8523,"t":"2026-09-09T04:00:00Z","v":94,"vw":81.8523},{"c":81.3743,"h":81.4,"l":81.3743,"n":37,"o":81.4,"t":"2026-09-10T04:00:00Z","v":321,"vw":81.4},{"c":82.0888,"h":82.215,"l":82.0888,"n":40,"o":82.191,"t":"2026-09-11T04:00:00Z","v":831,"vw":82.170557},{"c":81.7372,"h":81.7372,"l":81.43,"n":46,"o":81.43,"t":"2026-09-14T04:00:00Z","v":3232,"vw":81.43},{"c":81.2283,"h":81.72,"l":81.2283,"n":46,"o":81.72,"t":"2026-09-15T04:00:00Z","v":318,"vw":81.72},{"c":80.9849,"h":80.9849,"l":80.9849,"n":40,"o":80.9849,"t":"2026-09-16T04:00:00Z","v":128,"vw":80.9849},{"c":81.9,"h":81.9,"l":81.9,"n":40,"o":81.9,"t":"2026-09-17T04:00:00Z","v":409,"vw":81.9},{"c":82.0343,"h":82.0343,"l":81.67,"n":51,"o":81.72,"t":"2026-09-18T04:00:00Z","v":2124,"vw":81.737803},{"c":83.429,"h":83.47,"l":83,"n":57,"o":83,"t":"2026-09-21T04:00:00Z","v":888,"vw":83.285472},{"c":83.452,"h":83.452,"l":83.24,"n":44,"o":83.24,"t":"2026-09-22T04:00:00Z","v":431,"vw":83.31246},{"c":82.5367,"h":82.728,"l":82.53,"n":43,"o":82.728,"t":"2026-09-23T04:00:00Z","v":930,"vw":82.677004},{"c":82.5338,"h":82.5338,"l":82.025,"n":35,"o":82.1019,"t":"2026-09-24T04:00:00Z","v":504,"vw":82.187492},{"c":82.9961,"h":82.9961,"l":82.6,"n":46,"o":82.6,"t":"2026-09-25T04:00:00Z","v":667,"vw":82.6},{"c":82.2967,"h":82.2967,"l":82.23,"n":74,"o":82.231,"t":"2026-09-28T04:00:00Z","v":578,"vw":82.230465},{"c":82.1994,"h":82.38,"l":81.96,"n":47,"o":82.38,"t":"2026-09-29T04:00:00Z","v":746,"vw":82.067364},{"c":82.1409,"h":82.59,"l":82.1409,"n":62,"o":82.521,"t":"2026-09-30T04:00:00Z","v":1022,"vw":82.52535},{"c":82.1243,"h":82.2,"l":81.7,"n":33,"o":81.7,"t":"2026-10-01T04:00:00Z","v":570,"vw":82.047556},{"c":82.7298,"h":83.3,"l":82.7298,"n":48,"o":83.3,"t":"2026-10-02T04:00:00Z","v":733,"vw":83.2995},{"c":83.2416,"h":83.2416,"l":82.77,"n":44,"o":82.77,"t":"2026-10-05T04:00:00Z","v":216,"vw":82.77},{"c":83.7667,"h":84,"l":83.74,"n":45,"o":83.75,"t":"2026-10-06T04:00:00Z","v":2766,"vw":83.881918},{"c":83.5929,"h":83.5929,"l":83.41,"n":42,"o":83.41,"t":"2026-10-07T04:00:00Z","v":421,"vw":83.434242},{"c":83.0813,"h":83.1,"l":83.0813,"n":36,"o":83.1,"t":"2026-10-08T04:00:00Z","v":374,"vw":83.1},{"c":83.6129,"h":83.74,"l":83.54,"n":33,"o":83.74,"t":"2026-10-09T04:00:00Z","v":493,"vw":83.625305},{"c":83.5161,"h":83.6,"l":83.5161,"n":33,"o":83.6,"t":"2026-10-12T04:00:00Z","v":157,"vw":83.6},{"c":83.4691,"h":83.62,"l":83.4691,"n":35,"o":83.5,"t":"2026-10-13T04:00:00Z","v":2109,"vw":83.523352},{"c":82.4438,"h":82.6,"l":82.4438,"n":44,"o":82.6,"t":"2026-10-14T04:00:00Z","v":263,"vw":82.6},{"c":82.81,"h":82.81,"l":82.57,"n":43,"o":82.57,"t":"2026-10-15T04:00:00Z","v":574,"vw":82.65},{"c":81.7955,"h":82.77,"l":81.65,"n":59,"o":82.77,"t":"2026-10-16T04:00:00Z","v":754,"vw":82.046764},{"c":82.2005,"h":82.49,"l":82.03,"n":43,"o":82.38,"t":"2026-10-19T04:00:00Z","v":1035,"vw":82.294922},{"c":82.3843,"h":82.43,"l":82.36,"n":42,"o":82.36,"t":"2026-10-20T04:00:00Z","v":679,"vw":82.395959},{"c":82.9299,"h":82.97,"l":82.75,"n":33,"o":82.769,"t":"2026-10-21T04:00:00Z","v":827,"vw":82.823335},{"c":81.8532,"h":82.18,"l":81.6001,"n":45,"o":82.18,"t":"2026-10-22T04:00:00Z","v":568,"vw":81.89005}],"volatilityBars":[{"c":83,"h":83,"l":83,"n":2,"o":83,"t":"2026-09-21T16:00:00Z","v":235,"vw":83},{"c":83.47,"h":83.47,"l":83.45,"n":2,"o":83.45,"t":"2026-09-21T19:30:00Z","v":330,"vw":83.458485},{"c":83.4248,"h":83.4248,"l":83.24,"n":3,"o":83.24,"t":"2026-09-22T16:00:00Z","v":379,"vw":83.31246},{"c":82.728,"h":82.728,"l":82.728,"n":3,"o":82.728,"t":"2026-09-23T14:30:00Z","v":605,"vw":82.728},{"c":82.59,"h":82.59,"l":82.59,"n":1,"o":82.59,"t":"2026-09-23T16:00:00Z","v":100,"vw":82.59},{"c":82.53,"h":82.53,"l":82.53,"n":1,"o":82.53,"t":"2026-09-23T18:45:00Z","v":150,"vw":82.53},{"c":82.1019,"h":82.1019,"l":82.1019,"n":1,"o":82.1019,"t":"2026-09-24T15:00:00Z","v":130,"vw":82.1019},{"c":82.025,"h":82.025,"l":82.025,"n":1,"o":82.025,"t":"2026-09-24T16:00:00Z","v":100,"vw":82.025},{"c":82.37,"h":82.37,"l":82.37,"n":1,"o":82.37,"t":"2026-09-24T17:30:00Z","v":150,"vw":82.37},{"c":82.6,"h":82.6,"l":82.6,"n":8,"o":82.6,"t":"2026-09-25T14:00:00Z","v":606,"vw":82.6},{"c":82.23,"h":82.231,"l":82.23,"n":5,"o":82.231,"t":"2026-09-28T15:45:00Z","v":296,"vw":82.230465},{"c":82.38,"h":82.38,"l":82.38,"n":1,"o":82.38,"t":"2026-09-29T14:00:00Z","v":127,"vw":82.38},{"c":82.051,"h":82.051,"l":82.051,"n":1,"o":82.051,"t":"2026-09-29T15:45:00Z","v":130,"vw":82.051},{"c":81.96,"h":81.96,"l":81.96,"n":3,"o":81.96,"t":"2026-09-29T16:45:00Z","v":350,"vw":81.96},{"c":82.521,"h":82.521,"l":82.521,"n":2,"o":82.521,"t":"2026-09-30T15:00:00Z","v":117,"vw":82.521},{"c":82.59,"h":82.59,"l":82.59,"n":1,"o":82.59,"t":"2026-09-30T16:00:00Z","v":100,"vw":82.59},{"c":82.545,"h":82.55,"l":82.545,"n":3,"o":82.55,"t":"2026-09-30T17:00:00Z","v":275,"vw":82.5475},{"c":82.481,"h":82.4818,"l":82.481,"n":3,"o":82.4818,"t":"2026-09-30T17:30:00Z","v":295,"vw":82.4814},{"c":81.7,"h":81.7,"l":81.7,"n":1,"o":81.7,"t":"2026-10-01T16:00:00Z","v":109,"vw":81.7},{"c":82.2,"h":82.2,"l":82.2,"n":1,"o":82.2,"t":"2026-10-01T18:15:00Z","v":200,"vw":82.2},{"c":82.1,"h":82.1,"l":82.1,"n":1,"o":82.1,"t":"2026-10-01T19:30:00Z","v":141,"vw":82.1},{"c":83.3,"h":83.3,"l":83.299,"n":7,"o":83.3,"t":"2026-10-02T13:30:00Z","v":605,"vw":83.2995},{"c":82.77,"h":82.77,"l":82.77,"n":6,"o":82.77,"t":"2026-10-05T13:30:00Z","v":121,"vw":82.77},{"c":83.75,"h":83.75,"l":83.75,"n":3,"o":83.75,"t":"2026-10-06T13:30:00Z","v":111,"vw":83.75},{"c":84,"h":84,"l":84,"n":3,"o":84,"t":"2026-10-06T15:45:00Z","v":1382,"vw":84},{"c":83.7401,"h":83.75,"l":83.74,"n":4,"o":83.74,"t":"2026-10-06T19:00:00Z","v":1090,"vw":83.744523},{"c":83.41,"h":83.41,"l":83.41,"n":1,"o":83.41,"t":"2026-10-07T16:00:00Z","v":117,"vw":83.41},{"c":83.461,"h":83.461,"l":83.461,"n":2,"o":83.461,"t":"2026-10-07T19:15:00Z","v":201,"vw":83.461},{"c":83.1,"h":83.1,"l":83.1,"n":1,"o":83.1,"t":"2026-10-08T16:00:00Z","v":125,"vw":83.1},{"c":83.74,"h":83.74,"l":83.74,"n":9,"o":83.74,"t":"2026-10-09T13:30:00Z","v":194,"vw":83.74},{"c":83.54,"h":83.54,"l":83.54,"n":1,"o":83.54,"t":"2026-10-09T17:15:00Z","v":160,"vw":83.54},{"c":83.6,"h":83.6,"l":83.6,"n":1,"o":83.6,"t":"2026-10-12T15:30:00Z","v":109,"vw":83.6},{"c":83.62,"h":83.62,"l":83.5,"n":8,"o":83.5,"t":"2026-10-13T19:45:00Z","v":2060,"vw":83.523351},{"c":82.6,"h":82.6,"l":82.6,"n":1,"o":82.6,"t":"2026-10-14T16:00:00Z","v":125,"vw":82.6},{"c":82.57,"h":82.57,"l":82.57,"n":4,"o":82.57,"t":"2026-10-15T16:00:00Z","v":324,"vw":82.57},{"c":82.81,"h":82.81,"l":82.81,"n":1,"o":82.81,"t":"2026-10-15T19:45:00Z","v":100,"vw":82.81},{"c":82.77,"h":82.77,"l":82.77,"n":2,"o":82.77,"t":"2026-10-16T14:30:00Z","v":121,"vw":82.77},{"c":82,"h":82,"l":82,"n":2,"o":82,"t":"2026-10-16T16:45:00Z","v":161,"vw":82},{"c":81.65,"h":81.65,"l":81.65,"n":2,"o":81.65,"t":"2026-10-16T19:00:00Z","v":235,"vw":81.65},{"c":82.38,"h":82.38,"l":82.38,"n":4,"o":82.38,"t":"2026-10-19T13:30:00Z","v":198,"vw":82.38},{"c":82.03,"h":82.03,"l":82.03,"n":1,"o":82.03,"t":"2026-10-19T14:00:00Z","v":100,"vw":82.03},{"c":82.49,"h":82.49,"l":82.49,"n":2,"o":82.49,"t":"2026-10-19T15:45:00Z","v":243,"vw":82.49},{"c":82.255,"h":82.255,"l":82.19,"n":6,"o":82.19,"t":"2026-10-19T17:45:00Z","v":446,"vw":82.2225},{"c":82.43,"h":82.43,"l":82.36,"n":5,"o":82.36,"t":"2026-10-20T18:30:00Z","v":584,"vw":82.395959},{"c":82.769,"h":82.769,"l":82.769,"n":2,"o":82.769,"t":"2026-10-21T15:00:00Z","v":153,"vw":82.769},{"c":82.75,"h":82.75,"l":82.75,"n":2,"o":82.75,"t":"2026-10-21T16:00:00Z","v":250,"vw":82.75},{"c":82.97,"h":82.97,"l":82.97,"n":2,"o":82.97,"t":"2026-10-21T17:00:00Z","v":200,"vw":82.97},{"c":82.75,"h":82.75,"l":82.75,"n":1,"o":82.75,"t":"2026-10-21T19:15:00Z","v":137,"vw":82.75},{"c":82.18,"h":82.18,"l":82.18,"n":3,"o":82.18,"t":"2026-10-22T14:15:00Z","v":123,"vw":82.18},{"c":81.6001,"h":81.6001,"l":81.6001,"n":2,"o":81.6001,"t":"2026-10-22T19:30:00Z","v":122,"vw":81.6001}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":93.95739356714984,"iv":0.3580170196314755,"gamma":0.0212642687070034,"theta":-0.025970312726382602,"vega":0.04046501594122962,"rho":0.005815622725219514,"breakevenPct":15.245822481161195},{"delta":0.15,"premium":0.38115388938735445,"strike":87.75384442450583,"iv":0.21914989396391002,"gamma":0.04626910055952308,"theta":-0.02176043333453775,"vega":0.05372453258946477,"rho":0.008609291267550608,"breakevenPct":7.674468822102467},{"delta":0.2,"premium":0.43772420080519825,"strike":85.74551598389604,"iv":0.1747502814482621,"gamma":0.06977331251711334,"theta":-0.021351985612692293,"vega":0.06443755056501947,"rho":0.011388954038561577,"breakevenPct":5.290007213769564},{"delta":0.25,"premium":0.475,"strike":84.49918994222433,"iv":0.14236827522568474,"gamma":0.09833703773752712,"theta":-0.020341315821598153,"vega":0.07310949718289317,"rho":0.014090787838939803,"breakevenPct":3.8129113366665277},{"delta":0.3,"premium":0.5704536572309661,"strike":83.77540315945654,"iv":0.12940157628432067,"gamma":0.11505386297636352,"theta":-0.020583938246885092,"vega":0.07924680437797042,"rho":0.017016988752979256,"breakevenPct":3.0452771750982395},{"delta":0.35,"premium":0.7355570353717646,"strike":83.38692462265467,"iv":0.1347615080056029,"gamma":0.11728138653529964,"theta":-0.02274629383461801,"vega":0.08418327513049025,"rho":0.020190808264749678,"breakevenPct":2.7723798923272835},{"delta":0.4,"premium":0.9009083402146988,"strike":82.99834847233691,"iv":0.14011915772089184,"gamma":0.11949058629232039,"theta":-0.024905945499587117,"vega":0.08910462427745665,"rho":0.02336435020191406,"breakevenPct":2.4996662470760027},{"delta":0.45,"premium":1.1279933938893478,"strike":82.58546655656482,"iv":0.14490858794384806,"gamma":0.11713715937241949,"theta":-0.026392320396366638,"vega":0.0902606936416185,"rho":0.026468776062174293,"breakevenPct":2.272678344223773},{"delta":0.5,"premium":1.3550784475639968,"strike":82.17258464079273,"iv":0.14969801816680428,"gamma":0.11478373245251858,"theta":-0.02787869529314616,"vega":0.09141676300578035,"rho":0.029573201922434525,"breakevenPct":2.0456904413715438},{"delta":0.55,"premium":1.6306590257879658,"strike":81.72206303724928,"iv":0.15461833810888254,"gamma":0.11032578796561604,"theta":-0.02883352435530086,"vega":0.09064928366762177,"rho":0.032677562070408686,"breakevenPct":1.8319651070908025},{"delta":0.6,"premium":1.9410697230181468,"strike":81.24450811843361,"iv":0.159632664756447,"gamma":0.10435635148042026,"theta":-0.029406590257879655,"vega":0.08850028653295129,"rho":0.03578187502296089,"breakevenPct":1.6277651227462855},{"delta":0.65,"premium":2.315801886792453,"strike":80.7122641509434,"iv":0.16562405660377358,"gamma":0.09666745283018868,"theta":-0.02967122641509434,"vega":0.08495424528301887,"rho":0.038865727396377704,"breakevenPct":1.4353330569065625},{"delta":0.7,"premium":2.7580188679245277,"strike":80.12264150943396,"iv":0.17264056603773584,"gamma":0.08717452830188681,"theta":-0.029612264150943396,"vega":0.07994245283018869,"rho":0.04192811293266887,"breakevenPct":1.255247659662034},{"delta":0.75,"premium":3.456830122591944,"strike":79.30647985989492,"iv":0.18838651488616465,"gamma":0.07327145359019265,"theta":-0.02987740805604203,"vega":0.07307443082311733,"rho":0.044859352922743595,"breakevenPct":1.111880760296309},{"delta":0.8,"premium":4.323684210526317,"strike":78.3157894736842,"iv":0.2052368421052632,"gamma":0.059173684210526295,"theta":-0.029315789473684208,"vega":0.06441052631578946,"rho":0.04766060509124788,"breakevenPct":0.9605900370547752},{"delta":0.85,"premium":5.232978723404255,"strike":77.25531914893617,"iv":0.21389787234042554,"gamma":0.047131914893617025,"theta":-0.02669148936170213,"vega":0.053557446808510635,"rho":0.05039362224272475,"breakevenPct":0.7758986482390733},{"delta":0.9,"premium":6.678216704288941,"strike":75.6726862302483,"iv":0.23053769751693,"gamma":0.03265778781038373,"theta":-0.023201580135440172,"vega":0.04014853273137695,"rho":0.052746110718709216,"breakevenPct":0.6080433441053601}],"put":[{"delta":0.1,"premium":0.425,"strike":72.19621030773442,"iv":0.3727786923372766,"gamma":0.02045013512997744,"theta":-0.02495942891567743,"vega":0.04046043598761321,"rho":-0.007244307442032478,"breakevenPct":12.317160101578892},{"delta":0.15,"premium":0.5026385061423515,"strike":76.10554024569406,"iv":0.2713625909886167,"gamma":0.03732183027630377,"theta":-0.02358077248214917,"vega":0.05374318970220462,"rho":-0.010892089756718015,"breakevenPct":7.635985227759321},{"delta":0.2,"premium":0.5782156328300646,"strike":78.12862531320259,"iv":0.21866436873503534,"gamma":0.055728614515080016,"theta":-0.02225859841343529,"vega":0.06450962787404735,"rho":-0.014543206097840352,"breakevenPct":5.256716071732665},{"delta":0.25,"premium":0.6526101141924959,"strike":79.35073409461664,"iv":0.18517781402936379,"gamma":0.07445203915171288,"theta":-0.020970146818923327,"vega":0.07302675367047308,"rho":-0.018042787844498625,"breakevenPct":3.854554274696474},{"delta":0.3,"premium":0.7823529411764706,"strike":80.11764705882354,"iv":0.17336470588235295,"gamma":0.08678235294117646,"theta":-0.021158823529411765,"vega":0.08001176470588235,"rho":-0.02160960792552868,"breakevenPct":3.0761239418287167},{"delta":0.35,"premium":0.9409457900807381,"strike":80.69434832756632,"iv":0.16828973471741637,"gamma":0.09502918108419839,"theta":-0.02144717416378316,"vega":0.08497139561707036,"rho":-0.025126096118713213,"breakevenPct":2.565321163393029},{"delta":0.4,"premium":1.0766862170087976,"strike":81.2297165200391,"iv":0.16010977517106548,"gamma":0.10454565004887587,"theta":-0.020795992179863148,"vega":0.08858778103616813,"rho":-0.028644566973772035,"breakevenPct":2.0770961880167205},{"delta":0.45,"premium":1.186656891495601,"strike":81.71847507331378,"iv":0.1484284457478006,"gamma":0.11549384164222874,"theta":-0.01908533724340176,"vega":0.09068944281524927,"rho":-0.03216527359647631,"breakevenPct":1.614331288430777},{"delta":0.5,"premium":1.3348,"strike":82.1696,"iv":0.14068239999999999,"gamma":0.12202048,"theta":-0.01762512,"vega":0.09139119999999999,"rho":-0.03564092849529436,"breakevenPct":1.2441786026691701},{"delta":0.55,"premium":1.5348000000000002,"strike":82.5696,"iv":0.1382824,"gamma":0.12254048000000001,"theta":-0.016505119999999998,"vega":0.0901912,"rho":-0.039055381052229235,"breakevenPct":0.9998387356877934},{"delta":0.6,"premium":1.7348,"strike":82.9696,"iv":0.1358824,"gamma":0.12306048,"theta":-0.01538512,"vega":0.0889912,"rho":-0.04246983360916411,"breakevenPct":0.7554988687064172},{"delta":0.65,"premium":2.0469696969696973,"strike":83.42424242424242,"iv":0.13714242424242423,"gamma":0.11593030303030302,"theta":-0.014027272727272727,"vega":0.08453030303030304,"rho":-0.04584990422776278,"breakevenPct":0.581440032554958},{"delta":0.7,"premium":2.368365472910927,"strike":83.88337924701561,"iv":0.13870348943985308,"gamma":0.10817089072543619,"theta":-0.01264986225895317,"vega":0.07980119375573921,"rho":-0.04922714689472339,"breakevenPct":0.4131618872509817},{"delta":0.75,"premium":2.732006048387097,"strike":84.37600806451613,"iv":0.13785917338709677,"gamma":0.09864223790322581,"theta":-0.010344758064516128,"vega":0.07243346774193549,"rho":-0.05260987979649124,"breakevenPct":0.2555770377590267},{"delta":0.8,"premium":3.1100302419354846,"strike":84.88004032258064,"iv":0.13619586693548388,"gamma":0.08851118951612902,"theta":-0.007723790322580641,"vega":0.0641673387096774,"rho":-0.05599448202753661,"breakevenPct":0.10163306914676812},{"delta":0.85,"premium":5.882352941176469,"strike":87.63235294117646,"iv":0.21604117647058818,"gamma":0.04699852941176472,"theta":-0.011895588235294116,"vega":0.0537764705882353,"rho":-0.06079519727437877,"breakevenPct":0.12607937136239153}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":93.95739356714984,"iv":0.3580170196314755,"gamma":0.0212642687070034,"theta":-0.025970312726382602,"vega":0.04046501594122962,"rho":0.005815622725219514,"breakevenPct":15.245822481161195},{"delta":0.15,"premium":0.38115388938735445,"strike":87.75384442450583,"iv":0.21914989396391002,"gamma":0.04626910055952308,"theta":-0.02176043333453775,"vega":0.05372453258946477,"rho":0.008609291267550608,"breakevenPct":7.674468822102467},{"delta":0.2,"premium":0.43772420080519825,"strike":85.74551598389604,"iv":0.1747502814482621,"gamma":0.06977331251711334,"theta":-0.021351985612692293,"vega":0.06443755056501947,"rho":0.011388954038561577,"breakevenPct":5.290007213769564},{"delta":0.25,"premium":0.475,"strike":84.49918994222433,"iv":0.14236827522568474,"gamma":0.09833703773752712,"theta":-0.020341315821598153,"vega":0.07310949718289317,"rho":0.014090787838939803,"breakevenPct":3.8129113366665277},{"delta":0.3,"premium":0.5704536572309661,"strike":83.77540315945654,"iv":0.12940157628432067,"gamma":0.11505386297636352,"theta":-0.020583938246885092,"vega":0.07924680437797042,"rho":0.017016988752979256,"breakevenPct":3.0452771750982395},{"delta":0.35,"premium":0.7355570353717646,"strike":83.38692462265467,"iv":0.1347615080056029,"gamma":0.11728138653529964,"theta":-0.02274629383461801,"vega":0.08418327513049025,"rho":0.020190808264749678,"breakevenPct":2.7723798923272835},{"delta":0.4,"premium":0.9009083402146988,"strike":82.99834847233691,"iv":0.14011915772089184,"gamma":0.11949058629232039,"theta":-0.024905945499587117,"vega":0.08910462427745665,"rho":0.02336435020191406,"breakevenPct":2.4996662470760027},{"delta":0.45,"premium":1.1279933938893478,"strike":82.58546655656482,"iv":0.14490858794384806,"gamma":0.11713715937241949,"theta":-0.026392320396366638,"vega":0.0902606936416185,"rho":0.026468776062174293,"breakevenPct":2.272678344223773},{"delta":0.5,"premium":1.3550784475639968,"strike":82.17258464079273,"iv":0.14969801816680428,"gamma":0.11478373245251858,"theta":-0.02787869529314616,"vega":0.09141676300578035,"rho":0.029573201922434525,"breakevenPct":2.0456904413715438},{"delta":0.55,"premium":1.6306590257879658,"strike":81.72206303724928,"iv":0.15461833810888254,"gamma":0.11032578796561604,"theta":-0.02883352435530086,"vega":0.09064928366762177,"rho":0.032677562070408686,"breakevenPct":1.8319651070908025},{"delta":0.6,"premium":1.9410697230181468,"strike":81.24450811843361,"iv":0.159632664756447,"gamma":0.10435635148042026,"theta":-0.029406590257879655,"vega":0.08850028653295129,"rho":0.03578187502296089,"breakevenPct":1.6277651227462855},{"delta":0.65,"premium":2.315801886792453,"strike":80.7122641509434,"iv":0.16562405660377358,"gamma":0.09666745283018868,"theta":-0.02967122641509434,"vega":0.08495424528301887,"rho":0.038865727396377704,"breakevenPct":1.4353330569065625},{"delta":0.7,"premium":2.7580188679245277,"strike":80.12264150943396,"iv":0.17264056603773584,"gamma":0.08717452830188681,"theta":-0.029612264150943396,"vega":0.07994245283018869,"rho":0.04192811293266887,"breakevenPct":1.255247659662034},{"delta":0.75,"premium":3.456830122591944,"strike":79.30647985989492,"iv":0.18838651488616465,"gamma":0.07327145359019265,"theta":-0.02987740805604203,"vega":0.07307443082311733,"rho":0.044859352922743595,"breakevenPct":1.111880760296309},{"delta":0.8,"premium":4.323684210526317,"strike":78.3157894736842,"iv":0.2052368421052632,"gamma":0.059173684210526295,"theta":-0.029315789473684208,"vega":0.06441052631578946,"rho":0.04766060509124788,"breakevenPct":0.9605900370547752},{"delta":0.85,"premium":5.232978723404255,"strike":77.25531914893617,"iv":0.21389787234042554,"gamma":0.047131914893617025,"theta":-0.02669148936170213,"vega":0.053557446808510635,"rho":0.05039362224272475,"breakevenPct":0.7758986482390733},{"delta":0.9,"premium":6.678216704288941,"strike":75.6726862302483,"iv":0.23053769751693,"gamma":0.03265778781038373,"theta":-0.023201580135440172,"vega":0.04014853273137695,"rho":0.052746110718709216,"breakevenPct":0.6080433441053601}],"put":[{"delta":0.1,"premium":0.425,"strike":72.19621030773442,"iv":0.3727786923372766,"gamma":0.02045013512997744,"theta":-0.02495942891567743,"vega":0.04046043598761321,"rho":-0.007244307442032478,"breakevenPct":12.317160101578892},{"delta":0.15,"premium":0.5026385061423515,"strike":76.10554024569406,"iv":0.2713625909886167,"gamma":0.03732183027630377,"theta":-0.02358077248214917,"vega":0.05374318970220462,"rho":-0.010892089756718015,"breakevenPct":7.635985227759321},{"delta":0.2,"premium":0.5782156328300646,"strike":78.12862531320259,"iv":0.21866436873503534,"gamma":0.055728614515080016,"theta":-0.02225859841343529,"vega":0.06450962787404735,"rho":-0.014543206097840352,"breakevenPct":5.256716071732665},{"delta":0.25,"premium":0.6526101141924959,"strike":79.35073409461664,"iv":0.18517781402936379,"gamma":0.07445203915171288,"theta":-0.020970146818923327,"vega":0.07302675367047308,"rho":-0.018042787844498625,"breakevenPct":3.854554274696474},{"delta":0.3,"premium":0.7823529411764706,"strike":80.11764705882354,"iv":0.17336470588235295,"gamma":0.08678235294117646,"theta":-0.021158823529411765,"vega":0.08001176470588235,"rho":-0.02160960792552868,"breakevenPct":3.0761239418287167},{"delta":0.35,"premium":0.9409457900807381,"strike":80.69434832756632,"iv":0.16828973471741637,"gamma":0.09502918108419839,"theta":-0.02144717416378316,"vega":0.08497139561707036,"rho":-0.025126096118713213,"breakevenPct":2.565321163393029},{"delta":0.4,"premium":1.0766862170087976,"strike":81.2297165200391,"iv":0.16010977517106548,"gamma":0.10454565004887587,"theta":-0.020795992179863148,"vega":0.08858778103616813,"rho":-0.028644566973772035,"breakevenPct":2.0770961880167205},{"delta":0.45,"premium":1.186656891495601,"strike":81.71847507331378,"iv":0.1484284457478006,"gamma":0.11549384164222874,"theta":-0.01908533724340176,"vega":0.09068944281524927,"rho":-0.03216527359647631,"breakevenPct":1.614331288430777},{"delta":0.5,"premium":1.3348,"strike":82.1696,"iv":0.14068239999999999,"gamma":0.12202048,"theta":-0.01762512,"vega":0.09139119999999999,"rho":-0.03564092849529436,"breakevenPct":1.2441786026691701},{"delta":0.55,"premium":1.5348000000000002,"strike":82.5696,"iv":0.1382824,"gamma":0.12254048000000001,"theta":-0.016505119999999998,"vega":0.0901912,"rho":-0.039055381052229235,"breakevenPct":0.9998387356877934},{"delta":0.6,"premium":1.7348,"strike":82.9696,"iv":0.1358824,"gamma":0.12306048,"theta":-0.01538512,"vega":0.0889912,"rho":-0.04246983360916411,"breakevenPct":0.7554988687064172},{"delta":0.65,"premium":2.0469696969696973,"strike":83.42424242424242,"iv":0.13714242424242423,"gamma":0.11593030303030302,"theta":-0.014027272727272727,"vega":0.08453030303030304,"rho":-0.04584990422776278,"breakevenPct":0.581440032554958},{"delta":0.7,"premium":2.368365472910927,"strike":83.88337924701561,"iv":0.13870348943985308,"gamma":0.10817089072543619,"theta":-0.01264986225895317,"vega":0.07980119375573921,"rho":-0.04922714689472339,"breakevenPct":0.4131618872509817},{"delta":0.75,"premium":2.732006048387097,"strike":84.37600806451613,"iv":0.13785917338709677,"gamma":0.09864223790322581,"theta":-0.010344758064516128,"vega":0.07243346774193549,"rho":-0.05260987979649124,"breakevenPct":0.2555770377590267},{"delta":0.8,"premium":3.1100302419354846,"strike":84.88004032258064,"iv":0.13619586693548388,"gamma":0.08851118951612902,"theta":-0.007723790322580641,"vega":0.0641673387096774,"rho":-0.05599448202753661,"breakevenPct":0.10163306914676812},{"delta":0.85,"premium":5.882352941176469,"strike":87.63235294117646,"iv":0.21604117647058818,"gamma":0.04699852941176472,"theta":-0.011895588235294116,"vega":0.0537764705882353,"rho":-0.06079519727437877,"breakevenPct":0.12607937136239153}]}},"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"}}