{"symbol":"SPXN","url":"https://intraalpha.com/companies/SPXN","capturedAt":"2026-10-23T00:21:58.127Z","state":"ready","quote":{"symbol":"SPXN","last_price":83.7945,"prev_close":85.1818,"regular_close":83.7945,"change":-1.3873,"change_pct":-1.6286,"regular_change":-1.3873,"regular_change_pct":-1.6286,"extended_change":0,"extended_change_pct":0,"bid":79.04,"ask":88.59,"bid_size":100,"ask_size":100,"volume":186,"vwap":83.77,"open":83.77,"high":83.7945,"low":83.77,"close":83.7945,"trade_count":37,"last_trade_at":"2026-10-23T00:00:00.12740986Z","last_quote_at":"2026-10-22T20:00:01.004559699Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:56.632837383-04:00","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":79300000,"net_expense_ratio":0.0009,"portfolio_turnover":0.04,"dividend_yield":0.0086,"inception_date":"2015-09-22","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:21:57.352101+00:00"},"optionObservedAt":"2026-10-22T19:49:50.267Z","bars":[{"c":84.7899,"h":84.7899,"l":84.7899,"n":1,"o":84.7899,"t":"2026-10-16T15:15:00Z","v":117,"vw":84.7899},{"c":84.31,"h":84.31,"l":84.31,"n":2,"o":84.31,"t":"2026-10-19T13:30:00Z","v":2907,"vw":84.31},{"c":84.625,"h":84.625,"l":84.625,"n":1,"o":84.625,"t":"2026-10-19T18:20:00Z","v":100,"vw":84.625},{"c":85.029,"h":85.029,"l":85.029,"n":2,"o":85.029,"t":"2026-10-20T14:50:00Z","v":150,"vw":85.029},{"c":84.59,"h":84.59,"l":84.59,"n":1,"o":84.59,"t":"2026-10-20T15:30:00Z","v":258,"vw":84.59},{"c":85.065,"h":85.065,"l":85.065,"n":1,"o":85.065,"t":"2026-10-21T15:35:00Z","v":200,"vw":85.065},{"c":85.01,"h":85.01,"l":85.01,"n":3,"o":85.01,"t":"2026-10-21T16:35:00Z","v":612,"vw":85.01},{"c":85.09,"h":85.09,"l":85.09,"n":1,"o":85.09,"t":"2026-10-21T19:15:00Z","v":136,"vw":85.09},{"c":85.06,"h":85.06,"l":85.06,"n":1,"o":85.06,"t":"2026-10-21T19:20:00Z","v":120,"vw":85.06},{"c":83.77,"h":83.77,"l":83.77,"n":3,"o":83.77,"t":"2026-10-22T15:10:00Z","v":112,"vw":83.77}],"history":[{"c":62.7392,"h":62.7801,"l":62.5,"n":40,"o":62.73,"t":"2024-10-21T04:00:00Z","v":1099,"vw":62.698805},{"c":62.83,"h":62.83,"l":62.57,"n":42,"o":62.57,"t":"2024-10-22T04:00:00Z","v":3999,"vw":62.649543},{"c":62.04,"h":62.63,"l":61.75,"n":66,"o":62.63,"t":"2024-10-23T04:00:00Z","v":4065,"vw":62.285462},{"c":62.265,"h":62.265,"l":62.16,"n":50,"o":62.2313,"t":"2024-10-24T04:00:00Z","v":1676,"vw":62.211479},{"c":62.2958,"h":62.39,"l":62.2958,"n":21,"o":62.39,"t":"2024-10-25T04:00:00Z","v":977,"vw":62.39},{"c":62.4225,"h":62.64,"l":62.4225,"n":27,"o":62.64,"t":"2024-10-28T04:00:00Z","v":327,"vw":62.64},{"c":62.6146,"h":62.74,"l":62.2547,"n":28,"o":62.2547,"t":"2024-10-29T04:00:00Z","v":2670,"vw":62.529163},{"c":62.29,"h":62.38,"l":62.29,"n":37,"o":62.37,"t":"2024-10-30T04:00:00Z","v":1253,"vw":62.36625},{"c":61.1943,"h":61.265,"l":61.1943,"n":31,"o":61.265,"t":"2024-10-31T04:00:00Z","v":319,"vw":61.265},{"c":61.3886,"h":61.4537,"l":61.3886,"n":26,"o":61.43,"t":"2024-11-01T04:00:00Z","v":695,"vw":61.435925},{"c":61.19,"h":61.48,"l":61.19,"n":49,"o":61.26,"t":"2024-11-04T05:00:00Z","v":6430,"vw":61.316273},{"c":61.98,"h":61.98,"l":61.32,"n":27,"o":61.32,"t":"2024-11-05T05:00:00Z","v":1670,"vw":61.827389},{"c":63.2837,"h":63.3599,"l":62.95,"n":38,"o":62.95,"t":"2024-11-06T05:00:00Z","v":1311,"vw":63.118879},{"c":63.9891,"h":63.9891,"l":63.54,"n":23,"o":63.54,"t":"2024-11-07T05:00:00Z","v":431,"vw":63.54},{"c":64.2075,"h":64.2075,"l":64.09,"n":25,"o":64.09,"t":"2024-11-08T05:00:00Z","v":326,"vw":64.09},{"c":64.15,"h":64.15,"l":64.15,"n":38,"o":64.15,"t":"2024-11-11T05:00:00Z","v":372,"vw":64.15},{"c":63.9852,"h":64,"l":63.88,"n":61,"o":64,"t":"2024-11-12T05:00:00Z","v":925,"vw":63.98},{"c":63.9712,"h":63.9712,"l":63.9712,"n":16,"o":63.9712,"t":"2024-11-13T05:00:00Z","v":251,"vw":63.9712},{"c":63.556,"h":63.95,"l":63.556,"n":26,"o":63.95,"t":"2024-11-14T05:00:00Z","v":647,"vw":63.78},{"c":62.5565,"h":62.7272,"l":62.54,"n":33,"o":62.7272,"t":"2024-11-15T05:00:00Z","v":1173,"vw":62.586656},{"c":62.7845,"h":62.83,"l":62.58,"n":28,"o":62.58,"t":"2024-11-18T05:00:00Z","v":1509,"vw":62.681563},{"c":63.1326,"h":63.1326,"l":62.4,"n":17,"o":62.4,"t":"2024-11-19T05:00:00Z","v":558,"vw":62.807855},{"c":63.1705,"h":63.1705,"l":62.74,"n":45,"o":63.07,"t":"2024-11-20T05:00:00Z","v":1017,"vw":62.985254},{"c":63.4741,"h":63.4741,"l":63.06,"n":25,"o":63.06,"t":"2024-11-21T05:00:00Z","v":350,"vw":63.06},{"c":63.6126,"h":63.6126,"l":63.45,"n":27,"o":63.5901,"t":"2024-11-22T05:00:00Z","v":2400,"vw":63.582813},{"c":63.7418,"h":63.7418,"l":63.7418,"n":30,"o":63.7418,"t":"2024-11-25T05:00:00Z","v":148,"vw":63.7418},{"c":64.157,"h":64.157,"l":64.157,"n":13,"o":64.157,"t":"2024-11-26T05:00:00Z","v":130,"vw":64.157},{"c":63.8175,"h":64.07,"l":63.8175,"n":32,"o":64.07,"t":"2024-11-27T05:00:00Z","v":354,"vw":64.07},{"c":64.2892,"h":64.2892,"l":63.97,"n":17,"o":63.97,"t":"2024-11-29T05:00:00Z","v":346,"vw":63.97},{"c":64.5717,"h":64.6294,"l":64.4799,"n":39,"o":64.48,"t":"2024-12-02T05:00:00Z","v":1260,"vw":64.580329},{"c":64.7055,"h":64.7055,"l":64.631,"n":29,"o":64.631,"t":"2024-12-03T05:00:00Z","v":851,"vw":64.631},{"c":65.2087,"h":65.2087,"l":65.1176,"n":33,"o":65.1176,"t":"2024-12-04T05:00:00Z","v":808,"vw":65.1176},{"c":65.0437,"h":65.0437,"l":65.0437,"n":11,"o":65.0437,"t":"2024-12-05T05:00:00Z","v":50,"vw":65.0437},{"c":65.2431,"h":65.39,"l":65.21,"n":32,"o":65.26,"t":"2024-12-06T05:00:00Z","v":719,"vw":65.2875},{"c":64.9075,"h":64.9258,"l":64.9075,"n":19,"o":64.9258,"t":"2024-12-09T05:00:00Z","v":628,"vw":64.9258},{"c":64.7208,"h":64.9366,"l":64.6601,"n":32,"o":64.9366,"t":"2024-12-10T05:00:00Z","v":971,"vw":64.763592},{"c":65.3546,"h":65.44,"l":65.011,"n":48,"o":65.011,"t":"2024-12-11T05:00:00Z","v":3889,"vw":65.261034},{"c":64.9946,"h":65.18,"l":64.9946,"n":26,"o":65.105,"t":"2024-12-12T05:00:00Z","v":1242,"vw":65.109898},{"c":65.0022,"h":65.24,"l":64.79,"n":49,"o":65.24,"t":"2024-12-13T05:00:00Z","v":3500,"vw":64.834174},{"c":65.3009,"h":65.35,"l":65.3009,"n":19,"o":65.35,"t":"2024-12-16T05:00:00Z","v":430,"vw":65.35},{"c":65.1139,"h":65.1139,"l":65.08,"n":23,"o":65.08,"t":"2024-12-17T05:00:00Z","v":319,"vw":65.08},{"c":63.4063,"h":64.79,"l":63.4063,"n":24,"o":64.79,"t":"2024-12-18T05:00:00Z","v":1505,"vw":64.335833},{"c":63.1942,"h":63.939,"l":63.1942,"n":44,"o":63.93,"t":"2024-12-19T05:00:00Z","v":3931,"vw":63.52279},{"c":63.73,"h":64.16,"l":62.87,"n":72,"o":62.87,"t":"2024-12-20T05:00:00Z","v":6249,"vw":63.923737},{"c":64.1139,"h":64.1139,"l":63.56,"n":35,"o":63.56,"t":"2024-12-23T05:00:00Z","v":916,"vw":63.826645},{"c":64.7329,"h":64.7329,"l":64.7329,"n":35,"o":64.7329,"t":"2024-12-24T05:00:00Z","v":744,"vw":64.7329},{"c":64.7849,"h":64.7849,"l":64.6204,"n":22,"o":64.69,"t":"2024-12-26T05:00:00Z","v":1858,"vw":64.693582},{"c":63.9953,"h":64.44,"l":63.9953,"n":31,"o":64.44,"t":"2024-12-27T05:00:00Z","v":370,"vw":64.44},{"c":63.41,"h":63.41,"l":63.19,"n":20,"o":63.19,"t":"2024-12-30T05:00:00Z","v":386,"vw":63.287345},{"c":62.9467,"h":63.52,"l":62.9247,"n":45,"o":63.52,"t":"2024-12-31T05:00:00Z","v":3407,"vw":63.18007},{"c":62.8305,"h":62.99,"l":62.53,"n":46,"o":62.99,"t":"2025-01-02T05:00:00Z","v":987,"vw":62.642281},{"c":63.6642,"h":63.6642,"l":63.2913,"n":34,"o":63.2913,"t":"2025-01-03T05:00:00Z","v":736,"vw":63.38852},{"c":64.1227,"h":64.51,"l":64.11,"n":41,"o":64.29,"t":"2025-01-06T05:00:00Z","v":2484,"vw":64.303374},{"c":63.3526,"h":64.49,"l":63.3,"n":30,"o":64.49,"t":"2025-01-07T05:00:00Z","v":1107,"vw":63.901504},{"c":63.4368,"h":63.4368,"l":63.06,"n":55,"o":63.06,"t":"2025-01-08T05:00:00Z","v":3367,"vw":63.075272},{"c":62.5939,"h":65.2,"l":61.32,"n":71,"o":65.2,"t":"2025-01-10T05:00:00Z","v":7438,"vw":62.0517},{"c":62.6051,"h":62.6051,"l":62.21,"n":27,"o":62.28,"t":"2025-01-13T05:00:00Z","v":1005,"vw":62.248249},{"c":62.4955,"h":62.637,"l":62.3845,"n":29,"o":62.545,"t":"2025-01-14T05:00:00Z","v":2256,"vw":62.537029},{"c":63.6381,"h":63.6381,"l":63.32,"n":24,"o":63.34,"t":"2025-01-15T05:00:00Z","v":1570,"vw":63.477092},{"c":63.4057,"h":63.6,"l":63.4057,"n":61,"o":63.54,"t":"2025-01-16T05:00:00Z","v":4925,"vw":63.497316},{"c":64.0368,"h":64.205,"l":64.0368,"n":33,"o":64.16,"t":"2025-01-17T05:00:00Z","v":1227,"vw":64.155929},{"c":64.5809,"h":64.5809,"l":64.29,"n":42,"o":64.29,"t":"2025-01-21T05:00:00Z","v":1972,"vw":64.366162},{"c":65.1364,"h":65.1364,"l":65.1364,"n":17,"o":65.1364,"t":"2025-01-22T05:00:00Z","v":76,"vw":65.1364},{"c":65.4137,"h":65.415,"l":65.15,"n":33,"o":65.15,"t":"2025-01-23T05:00:00Z","v":562,"vw":65.238333},{"c":65.219,"h":65.45,"l":65.07,"n":26,"o":65.45,"t":"2025-01-24T05:00:00Z","v":1275,"vw":65.269695},{"c":63.9238,"h":64.07,"l":63.53,"n":55,"o":63.53,"t":"2025-01-27T05:00:00Z","v":2488,"vw":63.903686},{"c":64.7108,"h":64.73,"l":63.77,"n":38,"o":64.12,"t":"2025-01-28T05:00:00Z","v":1899,"vw":64.37949},{"c":64.3867,"h":64.4,"l":64.28,"n":43,"o":64.4,"t":"2025-01-29T05:00:00Z","v":1927,"vw":64.311844},{"c":64.6675,"h":64.6675,"l":64.48,"n":21,"o":64.53,"t":"2025-01-30T05:00:00Z","v":399,"vw":64.505},{"c":64.37,"h":64.54,"l":64.37,"n":34,"o":64.49,"t":"2025-01-31T05:00:00Z","v":1343,"vw":64.474162},{"c":63.8448,"h":63.89,"l":63.7302,"n":33,"o":63.7302,"t":"2025-02-03T05:00:00Z","v":726,"vw":63.79073},{"c":64.33,"h":64.33,"l":63.77,"n":32,"o":63.77,"t":"2025-02-04T05:00:00Z","v":1074,"vw":63.944556},{"c":64.5246,"h":64.5246,"l":64.42,"n":22,"o":64.42,"t":"2025-02-05T05:00:00Z","v":499,"vw":64.425487},{"c":64.7185,"h":64.7185,"l":64.631,"n":25,"o":64.631,"t":"2025-02-06T05:00:00Z","v":460,"vw":64.631},{"c":64.0816,"h":64.24,"l":64.0816,"n":18,"o":64.24,"t":"2025-02-07T05:00:00Z","v":211,"vw":64.24},{"c":64.62,"h":64.689,"l":64.35,"n":36,"o":64.51,"t":"2025-02-10T05:00:00Z","v":2254,"vw":64.480431},{"c":64.6495,"h":64.74,"l":64.5702,"n":26,"o":64.5702,"t":"2025-02-11T05:00:00Z","v":14085,"vw":64.730355},{"c":64.5191,"h":64.5191,"l":64.43,"n":24,"o":64.43,"t":"2025-02-12T05:00:00Z","v":333,"vw":64.43},{"c":65.2335,"h":65.2335,"l":64.83,"n":17,"o":64.85,"t":"2025-02-13T05:00:00Z","v":592,"vw":64.834963},{"c":65.2676,"h":65.3,"l":65.2676,"n":25,"o":65.3,"t":"2025-02-14T05:00:00Z","v":1456,"vw":65.282379},{"c":65.292,"h":65.41,"l":65.1182,"n":45,"o":65.41,"t":"2025-02-18T05:00:00Z","v":5661,"vw":65.186615},{"c":65.526,"h":65.526,"l":65.2,"n":36,"o":65.2,"t":"2025-02-19T05:00:00Z","v":943,"vw":65.268626},{"c":65.3714,"h":65.3714,"l":65.021,"n":40,"o":65.35,"t":"2025-02-20T05:00:00Z","v":1806,"vw":65.197919},{"c":64.1983,"h":64.9091,"l":64.1983,"n":23,"o":64.9091,"t":"2025-02-21T05:00:00Z","v":402,"vw":64.658607},{"c":63.7808,"h":64.45,"l":63.75,"n":62,"o":64.45,"t":"2025-02-24T05:00:00Z","v":3627,"vw":64.186403},{"c":63.3979,"h":63.69,"l":63.3979,"n":18,"o":63.69,"t":"2025-02-25T05:00:00Z","v":321,"vw":63.69},{"c":63.3747,"h":63.85,"l":63.36,"n":24,"o":63.7455,"t":"2025-02-26T05:00:00Z","v":792,"vw":63.646997},{"c":62.1917,"h":63.37,"l":62.1917,"n":33,"o":63.37,"t":"2025-02-27T05:00:00Z","v":1107,"vw":62.878011},{"c":63.0741,"h":63.0741,"l":62.1238,"n":50,"o":62.1238,"t":"2025-02-28T05:00:00Z","v":1427,"vw":62.197727},{"c":61.8068,"h":63.08,"l":61.8068,"n":33,"o":63.07,"t":"2025-03-03T05:00:00Z","v":546,"vw":63.074149},{"c":61.3877,"h":61.64,"l":61.3877,"n":35,"o":61.64,"t":"2025-03-04T05:00:00Z","v":1106,"vw":61.585808},{"c":62.1302,"h":62.1302,"l":61.43,"n":31,"o":61.64,"t":"2025-03-05T05:00:00Z","v":1397,"vw":61.671262},{"c":61.0152,"h":61.37,"l":60.73,"n":33,"o":61.37,"t":"2025-03-06T05:00:00Z","v":2243,"vw":60.839076},{"c":61.5237,"h":61.5237,"l":61.11,"n":85,"o":61.33,"t":"2025-03-07T05:00:00Z","v":8664,"vw":61.177799},{"c":59.7338,"h":60.32,"l":59.6,"n":57,"o":60.32,"t":"2025-03-10T04:00:00Z","v":1486,"vw":59.744},{"c":59.3898,"h":59.76,"l":58.99,"n":66,"o":58.99,"t":"2025-03-11T04:00:00Z","v":10236,"vw":59.009597},{"c":59.67,"h":59.67,"l":59.171,"n":30,"o":59.171,"t":"2025-03-12T04:00:00Z","v":1167,"vw":59.4757},{"c":58.7085,"h":59.2,"l":58.7085,"n":13,"o":59.2,"t":"2025-03-13T04:00:00Z","v":607,"vw":59.2},{"c":60.0089,"h":60.0089,"l":59.17,"n":41,"o":59.17,"t":"2025-03-14T04:00:00Z","v":2176,"vw":59.633279},{"c":60.3563,"h":60.3563,"l":60.3563,"n":21,"o":60.3563,"t":"2025-03-17T04:00:00Z","v":178,"vw":60.3563},{"c":59.5687,"h":59.5687,"l":59.5687,"n":16,"o":59.5687,"t":"2025-03-18T04:00:00Z","v":48,"vw":59.5687},{"c":60.2286,"h":60.2286,"l":60.061,"n":17,"o":60.061,"t":"2025-03-19T04:00:00Z","v":1771,"vw":60.061},{"c":60.0781,"h":60.39,"l":59.91,"n":26,"o":59.91,"t":"2025-03-20T04:00:00Z","v":1227,"vw":59.972803},{"c":60.1484,"h":60.1484,"l":59.51,"n":48,"o":59.54,"t":"2025-03-21T04:00:00Z","v":1569,"vw":59.629263},{"c":61.2554,"h":61.2554,"l":60.79,"n":18,"o":60.79,"t":"2025-03-24T04:00:00Z","v":1533,"vw":60.925239},{"c":61.3151,"h":61.3151,"l":61.3151,"n":16,"o":61.3151,"t":"2025-03-25T04:00:00Z","v":114,"vw":61.3151},{"c":60.3624,"h":60.3624,"l":60.2643,"n":16,"o":60.2643,"t":"2025-03-26T04:00:00Z","v":382,"vw":60.2643},{"c":60.2087,"h":60.39,"l":60.155,"n":23,"o":60.39,"t":"2025-03-27T04:00:00Z","v":389,"vw":60.2725},{"c":58.9529,"h":58.98,"l":58.9529,"n":31,"o":58.98,"t":"2025-03-28T04:00:00Z","v":345,"vw":58.98},{"c":59.2214,"h":59.2214,"l":58.15,"n":51,"o":58.15,"t":"2025-03-31T04:00:00Z","v":1402,"vw":58.363823},{"c":59.4388,"h":59.4388,"l":59.0599,"n":16,"o":59.0599,"t":"2025-04-01T04:00:00Z","v":210,"vw":59.0599},{"c":59.8953,"h":59.91,"l":59.8953,"n":27,"o":59.91,"t":"2025-04-02T04:00:00Z","v":547,"vw":59.91},{"c":56.9793,"h":57.47,"l":56.9793,"n":58,"o":57.47,"t":"2025-04-03T04:00:00Z","v":3773,"vw":57.323782},{"c":53.7044,"h":55.5899,"l":53.7044,"n":89,"o":55.58,"t":"2025-04-04T04:00:00Z","v":4011,"vw":54.553513},{"c":53.44,"h":53.44,"l":51.42,"n":66,"o":51.74,"t":"2025-04-07T04:00:00Z","v":5602,"vw":52.343656},{"c":52.57,"h":55.4799,"l":52.37,"n":39,"o":55.4799,"t":"2025-04-08T04:00:00Z","v":1284,"vw":54.114597},{"c":57.831,"h":57.831,"l":52.18,"n":55,"o":52.18,"t":"2025-04-09T04:00:00Z","v":3197,"vw":53.785592},{"c":55.8271,"h":56.46,"l":55.8271,"n":58,"o":56.46,"t":"2025-04-10T04:00:00Z","v":1555,"vw":56.149286},{"c":56.8397,"h":56.8397,"l":55.507,"n":45,"o":55.87,"t":"2025-04-11T04:00:00Z","v":1973,"vw":56.03508},{"c":57.2484,"h":57.2484,"l":57.2484,"n":31,"o":57.2484,"t":"2025-04-14T04:00:00Z","v":163,"vw":57.2484},{"c":57.1217,"h":57.4,"l":57.1217,"n":29,"o":57.38,"t":"2025-04-15T04:00:00Z","v":640,"vw":57.39},{"c":55.743,"h":55.743,"l":55.7,"n":43,"o":55.7,"t":"2025-04-16T04:00:00Z","v":2566,"vw":55.713403},{"c":55.7645,"h":55.86,"l":55.7645,"n":20,"o":55.86,"t":"2025-04-17T04:00:00Z","v":349,"vw":55.86},{"c":54.4608,"h":54.78,"l":53.9763,"n":30,"o":54.78,"t":"2025-04-21T04:00:00Z","v":1037,"vw":54.069106},{"c":55.7417,"h":55.7417,"l":55.7417,"n":17,"o":55.7417,"t":"2025-04-22T04:00:00Z","v":251,"vw":55.7417},{"c":56.8119,"h":57.6234,"l":56.8119,"n":47,"o":57.6234,"t":"2025-04-23T04:00:00Z","v":3313,"vw":57.007264},{"c":58.0173,"h":58.0173,"l":56.85,"n":31,"o":56.85,"t":"2025-04-24T04:00:00Z","v":2874,"vw":57.473138},{"c":58.5571,"h":58.5571,"l":58.251,"n":53,"o":58.47,"t":"2025-04-25T04:00:00Z","v":1659,"vw":58.375919},{"c":58.6323,"h":58.6323,"l":58.6323,"n":32,"o":58.6323,"t":"2025-04-28T04:00:00Z","v":271,"vw":58.6323},{"c":58.8726,"h":58.8726,"l":58.532,"n":70,"o":58.65,"t":"2025-04-29T04:00:00Z","v":5822,"vw":58.665555},{"c":58.9744,"h":58.9744,"l":58.14,"n":35,"o":58.14,"t":"2025-04-30T04:00:00Z","v":668,"vw":58.308317},{"c":59.4205,"h":59.56,"l":59.4205,"n":19,"o":59.56,"t":"2025-05-01T04:00:00Z","v":458,"vw":59.56},{"c":60.1663,"h":60.18,"l":60.1663,"n":35,"o":60.18,"t":"2025-05-02T04:00:00Z","v":511,"vw":60.175},{"c":59.8149,"h":59.92,"l":59.8,"n":43,"o":59.8,"t":"2025-05-05T04:00:00Z","v":1148,"vw":59.85},{"c":59.3972,"h":59.3972,"l":59.3972,"n":25,"o":59.3972,"t":"2025-05-06T04:00:00Z","v":93,"vw":59.3972},{"c":59.5602,"h":59.5602,"l":59.37,"n":26,"o":59.37,"t":"2025-05-07T04:00:00Z","v":1985,"vw":59.37},{"c":59.9108,"h":60.08,"l":59.6817,"n":21,"o":60.08,"t":"2025-05-08T04:00:00Z","v":1207,"vw":59.847453},{"c":59.8614,"h":60.1199,"l":59.79,"n":28,"o":60.1199,"t":"2025-05-09T04:00:00Z","v":686,"vw":59.909967},{"c":61.9002,"h":61.9002,"l":61.47,"n":43,"o":61.47,"t":"2025-05-12T04:00:00Z","v":1365,"vw":61.58},{"c":62.5437,"h":62.6784,"l":62.5437,"n":25,"o":62.62,"t":"2025-05-13T04:00:00Z","v":621,"vw":62.660541},{"c":62.642,"h":62.84,"l":62.58,"n":36,"o":62.84,"t":"2025-05-14T04:00:00Z","v":2943,"vw":62.722796},{"c":62.8278,"h":62.8278,"l":62.431,"n":17,"o":62.431,"t":"2025-05-15T04:00:00Z","v":825,"vw":62.487303},{"c":63.2919,"h":63.2919,"l":63.2919,"n":23,"o":63.2919,"t":"2025-05-16T04:00:00Z","v":339,"vw":63.2919},{"c":63.3629,"h":63.3629,"l":63.131,"n":27,"o":63.131,"t":"2025-05-19T04:00:00Z","v":1256,"vw":63.131},{"c":63.142,"h":63.142,"l":63.09,"n":26,"o":63.09,"t":"2025-05-20T04:00:00Z","v":946,"vw":63.09},{"c":62.253,"h":62.253,"l":62.17,"n":18,"o":62.17,"t":"2025-05-21T04:00:00Z","v":440,"vw":62.17},{"c":62.2096,"h":62.5195,"l":62.2096,"n":45,"o":62.36,"t":"2025-05-22T04:00:00Z","v":1140,"vw":62.3914},{"c":61.7663,"h":61.9,"l":61.7455,"n":24,"o":61.9,"t":"2025-05-23T04:00:00Z","v":648,"vw":61.810722},{"c":62.9973,"h":62.9973,"l":62.535,"n":33,"o":62.535,"t":"2025-05-27T04:00:00Z","v":563,"vw":62.535},{"c":62.6956,"h":62.961,"l":62.6956,"n":20,"o":62.961,"t":"2025-05-28T04:00:00Z","v":255,"vw":62.961},{"c":62.896,"h":63.32,"l":62.79,"n":18,"o":63.32,"t":"2025-05-29T04:00:00Z","v":1903,"vw":63.173747},{"c":62.9606,"h":62.9606,"l":62.9606,"n":36,"o":62.9606,"t":"2025-05-30T04:00:00Z","v":343,"vw":62.9606},{"c":63.1755,"h":63.1755,"l":62.8309,"n":35,"o":62.8309,"t":"2025-06-02T04:00:00Z","v":770,"vw":62.8309},{"c":63.6687,"h":63.7449,"l":63.6687,"n":23,"o":63.701,"t":"2025-06-03T04:00:00Z","v":382,"vw":63.72295},{"c":63.7171,"h":63.8,"l":63.7171,"n":25,"o":63.7905,"t":"2025-06-04T04:00:00Z","v":493,"vw":63.794211},{"c":63.3115,"h":63.981,"l":63.3115,"n":23,"o":63.981,"t":"2025-06-05T04:00:00Z","v":419,"vw":63.789085},{"c":64.01,"h":64.1999,"l":63.98,"n":29,"o":64.1999,"t":"2025-06-06T04:00:00Z","v":546,"vw":64.072259},{"c":64.1573,"h":64.2698,"l":64.03,"n":37,"o":64.07,"t":"2025-06-09T04:00:00Z","v":1004,"vw":64.14062},{"c":64.5053,"h":64.5053,"l":64.18,"n":18,"o":64.28,"t":"2025-06-10T04:00:00Z","v":394,"vw":64.22},{"c":64.3255,"h":64.3255,"l":64.3255,"n":22,"o":64.3255,"t":"2025-06-11T04:00:00Z","v":143,"vw":64.3255},{"c":64.562,"h":64.5899,"l":64.562,"n":22,"o":64.5899,"t":"2025-06-12T04:00:00Z","v":236,"vw":64.5899},{"c":63.9265,"h":63.9265,"l":63.9265,"n":18,"o":63.9265,"t":"2025-06-13T04:00:00Z","v":175,"vw":63.9265},{"c":64.5644,"h":64.5644,"l":64.5644,"n":23,"o":64.5644,"t":"2025-06-16T04:00:00Z","v":81,"vw":64.5644},{"c":64.0475,"h":64.1299,"l":64.0475,"n":20,"o":64.09,"t":"2025-06-17T04:00:00Z","v":776,"vw":64.111813},{"c":64.0098,"h":64.25,"l":64.0098,"n":23,"o":64.25,"t":"2025-06-18T04:00:00Z","v":448,"vw":64.25},{"c":63.8201,"h":63.8201,"l":63.8201,"n":18,"o":63.8201,"t":"2025-06-20T04:00:00Z","v":50,"vw":63.8201},{"c":64.3893,"h":64.3893,"l":64.3893,"n":27,"o":64.3893,"t":"2025-06-23T04:00:00Z","v":75,"vw":64.3893},{"c":65.0965,"h":65.0965,"l":64.98,"n":42,"o":64.98,"t":"2025-06-24T04:00:00Z","v":752,"vw":64.98005},{"c":64.97,"h":64.97,"l":64.84,"n":29,"o":64.84,"t":"2025-06-25T04:00:00Z","v":418,"vw":64.86475},{"c":65.5524,"h":65.5524,"l":65.23,"n":20,"o":65.23,"t":"2025-06-26T04:00:00Z","v":588,"vw":65.394505},{"c":65.8769,"h":65.88,"l":65.711,"n":25,"o":65.88,"t":"2025-06-27T04:00:00Z","v":812,"vw":65.833909},{"c":66.2313,"h":66.2313,"l":66,"n":63,"o":66,"t":"2025-06-30T04:00:00Z","v":1068,"vw":66},{"c":66.077,"h":66.14,"l":66.077,"n":20,"o":66.14,"t":"2025-07-01T04:00:00Z","v":192,"vw":66.14},{"c":66.4109,"h":66.4109,"l":66.4109,"n":31,"o":66.4109,"t":"2025-07-02T04:00:00Z","v":118,"vw":66.4109},{"c":66.9531,"h":66.9531,"l":66.61,"n":25,"o":66.61,"t":"2025-07-03T04:00:00Z","v":480,"vw":66.61},{"c":66.452,"h":66.61,"l":66.37,"n":32,"o":66.61,"t":"2025-07-07T04:00:00Z","v":525,"vw":66.49},{"c":66.5221,"h":66.5313,"l":66.52,"n":28,"o":66.52,"t":"2025-07-08T04:00:00Z","v":392,"vw":66.524642},{"c":66.958,"h":66.958,"l":66.958,"n":21,"o":66.958,"t":"2025-07-09T04:00:00Z","v":34,"vw":66.958},{"c":67.0797,"h":67.0797,"l":67.02,"n":22,"o":67.0302,"t":"2025-07-10T04:00:00Z","v":599,"vw":67.033191},{"c":66.95,"h":66.9701,"l":66.95,"n":24,"o":66.9701,"t":"2025-07-11T04:00:00Z","v":216,"vw":66.9701},{"c":66.9882,"h":66.9882,"l":66.78,"n":51,"o":66.82,"t":"2025-07-14T04:00:00Z","v":1416,"vw":66.849408},{"c":66.9314,"h":67.0605,"l":66.9314,"n":22,"o":67,"t":"2025-07-15T04:00:00Z","v":436,"vw":67.03025},{"c":67.0402,"h":67.0402,"l":66.93,"n":18,"o":66.985,"t":"2025-07-16T04:00:00Z","v":408,"vw":66.9575},{"c":67.3866,"h":67.3866,"l":67.1,"n":15,"o":67.1,"t":"2025-07-17T04:00:00Z","v":969,"vw":67.31074},{"c":67.3375,"h":67.3375,"l":67.3375,"n":28,"o":67.3375,"t":"2025-07-18T04:00:00Z","v":288,"vw":67.3375},{"c":67.4962,"h":67.7899,"l":67.4962,"n":33,"o":67.74,"t":"2025-07-21T04:00:00Z","v":654,"vw":67.755497},{"c":67.478,"h":67.478,"l":67.23,"n":16,"o":67.23,"t":"2025-07-22T04:00:00Z","v":690,"vw":67.27836},{"c":67.9746,"h":68.01,"l":67.96,"n":40,"o":68.01,"t":"2025-07-23T04:00:00Z","v":496,"vw":67.985},{"c":68.1172,"h":68.1172,"l":68.1172,"n":26,"o":68.1172,"t":"2025-07-24T04:00:00Z","v":112,"vw":68.1172},{"c":68.3092,"h":68.3101,"l":68.17,"n":36,"o":68.19,"t":"2025-07-25T04:00:00Z","v":752,"vw":68.20212},{"c":68.417,"h":68.4899,"l":68.32,"n":40,"o":68.32,"t":"2025-07-28T04:00:00Z","v":6612,"vw":68.38531},{"c":68.2136,"h":68.66,"l":68.2136,"n":24,"o":68.66,"t":"2025-07-29T04:00:00Z","v":636,"vw":68.500017},{"c":68.1265,"h":68.25,"l":67.98,"n":32,"o":68.25,"t":"2025-07-30T04:00:00Z","v":4824,"vw":67.985896},{"c":67.9372,"h":68.56,"l":67.9372,"n":33,"o":68.505,"t":"2025-07-31T04:00:00Z","v":638,"vw":68.355866},{"c":66.9236,"h":67.176,"l":66.9236,"n":51,"o":66.9616,"t":"2025-08-01T04:00:00Z","v":1066,"vw":67.079385},{"c":67.9322,"h":67.9322,"l":67.64,"n":46,"o":67.64,"t":"2025-08-04T04:00:00Z","v":2263,"vw":67.830663},{"c":67.6007,"h":67.6007,"l":67.6007,"n":14,"o":67.6007,"t":"2025-08-05T04:00:00Z","v":92,"vw":67.6007},{"c":68.1507,"h":68.2,"l":68.03,"n":27,"o":68.03,"t":"2025-08-06T04:00:00Z","v":615,"vw":68.115},{"c":68.1158,"h":68.1158,"l":67.91,"n":29,"o":68.02,"t":"2025-08-07T04:00:00Z","v":752,"vw":67.965},{"c":68.7279,"h":68.7279,"l":68.48,"n":38,"o":68.48,"t":"2025-08-08T04:00:00Z","v":665,"vw":68.48},{"c":68.503,"h":68.7701,"l":68.503,"n":34,"o":68.7701,"t":"2025-08-11T04:00:00Z","v":936,"vw":68.732827},{"c":69.3303,"h":69.3303,"l":68.79,"n":20,"o":68.79,"t":"2025-08-12T04:00:00Z","v":714,"vw":69.174875},{"c":69.5458,"h":69.65,"l":69.4399,"n":26,"o":69.65,"t":"2025-08-13T04:00:00Z","v":352,"vw":69.54495},{"c":69.5674,"h":69.5674,"l":69.45,"n":33,"o":69.49,"t":"2025-08-14T04:00:00Z","v":539,"vw":69.463333},{"c":69.4057,"h":69.5792,"l":69.4,"n":44,"o":69.5792,"t":"2025-08-15T04:00:00Z","v":2759,"vw":69.506149},{"c":69.4458,"h":69.4458,"l":69.24,"n":44,"o":69.41,"t":"2025-08-18T04:00:00Z","v":2005,"vw":69.334461},{"c":68.8573,"h":68.8573,"l":68.8573,"n":19,"o":68.8573,"t":"2025-08-19T04:00:00Z","v":166,"vw":68.8573},{"c":68.6567,"h":68.6699,"l":68.31,"n":31,"o":68.32,"t":"2025-08-20T04:00:00Z","v":836,"vw":68.438486},{"c":68.3456,"h":68.3456,"l":68.3456,"n":38,"o":68.3456,"t":"2025-08-21T04:00:00Z","v":308,"vw":68.3456},{"c":69.3332,"h":69.41,"l":69.22,"n":30,"o":69.3385,"t":"2025-08-22T04:00:00Z","v":1608,"vw":69.287163},{"c":69.1667,"h":69.33,"l":69.1667,"n":29,"o":69.33,"t":"2025-08-25T04:00:00Z","v":1293,"vw":69.238446},{"c":69.3702,"h":69.3702,"l":69.1,"n":28,"o":69.1,"t":"2025-08-26T04:00:00Z","v":394,"vw":69.1},{"c":69.5759,"h":69.63,"l":69.465,"n":20,"o":69.465,"t":"2025-08-27T04:00:00Z","v":307,"vw":69.546818},{"c":69.8247,"h":69.8247,"l":69.8247,"n":23,"o":69.8247,"t":"2025-08-28T04:00:00Z","v":111,"vw":69.8247},{"c":69.171,"h":69.171,"l":69.0901,"n":35,"o":69.1,"t":"2025-08-29T04:00:00Z","v":610,"vw":69.095075},{"c":68.7784,"h":68.7784,"l":68.36,"n":28,"o":68.36,"t":"2025-09-02T04:00:00Z","v":396,"vw":68.36},{"c":69.1458,"h":69.2,"l":69.09,"n":15,"o":69.2,"t":"2025-09-03T04:00:00Z","v":403,"vw":69.135547},{"c":69.763,"h":69.763,"l":69.25,"n":17,"o":69.25,"t":"2025-09-04T04:00:00Z","v":318,"vw":69.389623},{"c":69.6741,"h":69.7,"l":69.6741,"n":23,"o":69.7,"t":"2025-09-05T04:00:00Z","v":266,"vw":69.7},{"c":69.9086,"h":69.9086,"l":69.895,"n":34,"o":69.895,"t":"2025-09-08T04:00:00Z","v":790,"vw":69.895},{"c":70.1202,"h":70.1202,"l":70.06,"n":20,"o":70.06,"t":"2025-09-09T04:00:00Z","v":361,"vw":70.06},{"c":70.4001,"h":70.62,"l":70.4001,"n":43,"o":70.41,"t":"2025-09-10T04:00:00Z","v":1778,"vw":70.592949},{"c":70.8998,"h":70.8998,"l":70.8,"n":31,"o":70.84,"t":"2025-09-11T04:00:00Z","v":2866,"vw":70.822533},{"c":70.9319,"h":70.95,"l":70.9,"n":40,"o":70.95,"t":"2025-09-12T04:00:00Z","v":1298,"vw":70.93782},{"c":71.3037,"h":71.31,"l":71.3037,"n":30,"o":71.31,"t":"2025-09-15T04:00:00Z","v":294,"vw":71.31},{"c":71.2978,"h":71.2978,"l":71.2978,"n":21,"o":71.2978,"t":"2025-09-16T04:00:00Z","v":104,"vw":71.2978},{"c":71.0456,"h":71.0456,"l":71.0456,"n":24,"o":71.0456,"t":"2025-09-17T04:00:00Z","v":112,"vw":71.0456},{"c":71.4856,"h":71.4856,"l":71.47,"n":29,"o":71.47,"t":"2025-09-18T04:00:00Z","v":293,"vw":71.47},{"c":71.8917,"h":71.8917,"l":71.65,"n":45,"o":71.65,"t":"2025-09-19T04:00:00Z","v":501,"vw":71.65},{"c":72.2788,"h":72.2788,"l":71.89,"n":50,"o":71.89,"t":"2025-09-22T04:00:00Z","v":2787,"vw":71.913839},{"c":71.8287,"h":72.12,"l":71.8287,"n":29,"o":72.12,"t":"2025-09-23T04:00:00Z","v":288,"vw":72.12},{"c":71.4162,"h":71.72,"l":71.4162,"n":28,"o":71.72,"t":"2025-09-24T04:00:00Z","v":292,"vw":71.72},{"c":71.0153,"h":71.0153,"l":71.0153,"n":17,"o":71.0153,"t":"2025-09-25T04:00:00Z","v":36,"vw":71.0153},{"c":71.4371,"h":71.4371,"l":70.978,"n":44,"o":71.09,"t":"2025-09-26T04:00:00Z","v":4226,"vw":71.370094},{"c":71.583,"h":71.85,"l":71.5588,"n":35,"o":71.85,"t":"2025-09-29T04:00:00Z","v":3307,"vw":71.576439},{"c":72.0173,"h":72.0173,"l":71.649,"n":41,"o":71.649,"t":"2025-09-30T04:00:00Z","v":412,"vw":71.649},{"c":72.4199,"h":72.4199,"l":71.79,"n":36,"o":71.79,"t":"2025-10-01T04:00:00Z","v":633,"vw":72.027389},{"c":72.4614,"h":72.4614,"l":72.44,"n":28,"o":72.44,"t":"2025-10-02T04:00:00Z","v":763,"vw":72.44005},{"c":72.3956,"h":72.3956,"l":72.3956,"n":41,"o":72.3956,"t":"2025-10-03T04:00:00Z","v":293,"vw":72.3956},{"c":72.7594,"h":72.79,"l":72.58,"n":35,"o":72.58,"t":"2025-10-06T04:00:00Z","v":1416,"vw":72.602152},{"c":72.4087,"h":72.71,"l":72.35,"n":26,"o":72.71,"t":"2025-10-07T04:00:00Z","v":1147,"vw":72.674356},{"c":72.9647,"h":72.9647,"l":72.83,"n":22,"o":72.83,"t":"2025-10-08T04:00:00Z","v":266,"vw":72.83},{"c":72.7537,"h":72.7537,"l":72.7,"n":29,"o":72.7,"t":"2025-10-09T04:00:00Z","v":288,"vw":72.7},{"c":70.7483,"h":72.76,"l":70.7483,"n":72,"o":72.76,"t":"2025-10-10T04:00:00Z","v":3399,"vw":71.868568},{"c":71.9158,"h":71.9158,"l":71.7482,"n":38,"o":71.8961,"t":"2025-10-13T04:00:00Z","v":931,"vw":71.843182},{"c":71.6237,"h":71.9519,"l":71.359,"n":49,"o":71.4372,"t":"2025-10-14T04:00:00Z","v":1166,"vw":71.63978},{"c":71.8532,"h":71.92,"l":71.85,"n":30,"o":71.92,"t":"2025-10-15T04:00:00Z","v":356,"vw":71.885},{"c":71.7313,"h":71.95,"l":71.39,"n":42,"o":71.8996,"t":"2025-10-16T04:00:00Z","v":2787,"vw":71.743689},{"c":72.103,"h":72.103,"l":72.103,"n":44,"o":72.103,"t":"2025-10-17T04:00:00Z","v":362,"vw":72.103},{"c":72.8681,"h":72.9015,"l":72.79,"n":39,"o":72.79,"t":"2025-10-20T04:00:00Z","v":936,"vw":72.87458},{"c":72.9464,"h":72.9464,"l":72.76,"n":38,"o":72.76,"t":"2025-10-21T04:00:00Z","v":388,"vw":72.816738},{"c":72.4679,"h":72.705,"l":72.16,"n":35,"o":72.705,"t":"2025-10-22T04:00:00Z","v":1044,"vw":72.639258},{"c":72.9461,"h":72.9461,"l":72.9461,"n":18,"o":72.9461,"t":"2025-10-23T04:00:00Z","v":90046,"vw":72.9461},{"c":73.5317,"h":73.54,"l":73.44,"n":45,"o":73.49,"t":"2025-10-24T04:00:00Z","v":830,"vw":73.474},{"c":74.4874,"h":74.4874,"l":74.1601,"n":48,"o":74.3,"t":"2025-10-27T04:00:00Z","v":2672,"vw":74.275044},{"c":74.8686,"h":74.87,"l":74.685,"n":42,"o":74.685,"t":"2025-10-28T04:00:00Z","v":1370,"vw":74.758468},{"c":75.0246,"h":75.2234,"l":74.77,"n":66,"o":75.05,"t":"2025-10-29T04:00:00Z","v":3538,"vw":75.140636},{"c":74.1653,"h":74.72,"l":74.1653,"n":39,"o":74.72,"t":"2025-10-30T04:00:00Z","v":1458,"vw":74.47747},{"c":74.4368,"h":74.6014,"l":74.4368,"n":36,"o":74.6014,"t":"2025-10-31T04:00:00Z","v":479,"vw":74.6014},{"c":74.5534,"h":74.98,"l":74.5534,"n":37,"o":74.98,"t":"2025-11-03T05:00:00Z","v":1970,"vw":74.949094},{"c":73.4553,"h":73.6699,"l":70.41,"n":45,"o":73.6699,"t":"2025-11-04T05:00:00Z","v":722,"vw":71.49165},{"c":73.8225,"h":73.8225,"l":73.8225,"n":31,"o":73.8225,"t":"2025-11-05T05:00:00Z","v":104,"vw":73.8225},{"c":72.8477,"h":73.15,"l":72.8477,"n":51,"o":72.95,"t":"2025-11-06T05:00:00Z","v":1923,"vw":72.97466},{"c":72.7969,"h":72.7969,"l":71.95,"n":43,"o":72.17,"t":"2025-11-07T05:00:00Z","v":869,"vw":72.027211},{"c":74.151,"h":74.151,"l":74.151,"n":37,"o":74.151,"t":"2025-11-10T05:00:00Z","v":119,"vw":74.151},{"c":74.2582,"h":74.2582,"l":74.2582,"n":37,"o":74.2582,"t":"2025-11-11T05:00:00Z","v":186,"vw":74.2582},{"c":74.2596,"h":74.48,"l":74.14,"n":88,"o":74.48,"t":"2025-11-12T05:00:00Z","v":18163,"vw":74.40302},{"c":72.9564,"h":73.8,"l":72.9564,"n":55,"o":73.8,"t":"2025-11-13T05:00:00Z","v":2650,"vw":73.370083},{"c":73.0628,"h":73.0628,"l":72.726,"n":36,"o":72.726,"t":"2025-11-14T05:00:00Z","v":434,"vw":72.726},{"c":72.4849,"h":72.97,"l":72.37,"n":37,"o":72.8,"t":"2025-11-17T05:00:00Z","v":712,"vw":72.708141},{"c":71.9319,"h":72.41,"l":71.7094,"n":42,"o":71.7094,"t":"2025-11-18T05:00:00Z","v":1240,"vw":72.209635},{"c":72.1501,"h":72.1501,"l":72.04,"n":31,"o":72.04,"t":"2025-11-19T05:00:00Z","v":1737,"vw":72.043438},{"c":70.85,"h":73.45,"l":70.85,"n":49,"o":73.45,"t":"2025-11-20T05:00:00Z","v":1673,"vw":71.92634},{"c":71.5683,"h":71.5683,"l":71.5683,"n":33,"o":71.5683,"t":"2025-11-21T05:00:00Z","v":437,"vw":71.5683},{"c":72.8946,"h":72.98,"l":72.8946,"n":38,"o":72.9,"t":"2025-11-24T05:00:00Z","v":890,"vw":72.948634},{"c":73.5238,"h":73.5238,"l":72.82,"n":92,"o":73.04,"t":"2025-11-25T05:00:00Z","v":19634,"vw":72.955174},{"c":74.0328,"h":74.0328,"l":73.691,"n":48,"o":73.97,"t":"2025-11-26T05:00:00Z","v":916,"vw":73.880577},{"c":74.3242,"h":74.3242,"l":74.25,"n":29,"o":74.25,"t":"2025-11-28T05:00:00Z","v":506,"vw":74.25},{"c":74.0004,"h":74.08,"l":74.0004,"n":36,"o":74.08,"t":"2025-12-01T05:00:00Z","v":685,"vw":74.08},{"c":74.2621,"h":74.36,"l":74.2621,"n":33,"o":74.36,"t":"2025-12-02T05:00:00Z","v":349,"vw":74.36},{"c":74.3847,"h":74.3847,"l":74.3847,"n":32,"o":74.3847,"t":"2025-12-03T05:00:00Z","v":158,"vw":74.3847},{"c":74.3876,"h":74.3876,"l":74.3876,"n":24,"o":74.3876,"t":"2025-12-04T05:00:00Z","v":64,"vw":74.3876},{"c":74.5719,"h":74.5719,"l":74.5719,"n":37,"o":74.5719,"t":"2025-12-05T05:00:00Z","v":92,"vw":74.5719},{"c":74.2966,"h":74.687,"l":74.2966,"n":23,"o":74.61,"t":"2025-12-08T05:00:00Z","v":361,"vw":74.634214},{"c":74.3472,"h":74.3472,"l":74.3472,"n":36,"o":74.3472,"t":"2025-12-09T05:00:00Z","v":114,"vw":74.3472},{"c":74.8401,"h":74.96,"l":74.45,"n":48,"o":74.45,"t":"2025-12-10T05:00:00Z","v":1329,"vw":74.769362},{"c":74.732,"h":74.732,"l":74.732,"n":20,"o":74.732,"t":"2025-12-11T05:00:00Z","v":120,"vw":74.732},{"c":73.8056,"h":73.92,"l":73.8056,"n":34,"o":73.92,"t":"2025-12-12T05:00:00Z","v":340,"vw":73.92},{"c":73.7063,"h":73.71,"l":73.69,"n":41,"o":73.69,"t":"2025-12-15T05:00:00Z","v":625,"vw":73.695},{"c":73.6437,"h":73.6437,"l":73.4953,"n":27,"o":73.4953,"t":"2025-12-16T05:00:00Z","v":172,"vw":73.4953},{"c":72.5862,"h":72.73,"l":72.5862,"n":43,"o":72.725,"t":"2025-12-17T05:00:00Z","v":659,"vw":72.721667},{"c":73.3156,"h":73.37,"l":73.24,"n":40,"o":73.24,"t":"2025-12-18T05:00:00Z","v":1191,"vw":73.28158},{"c":73.8621,"h":74.03,"l":73.79,"n":95,"o":73.79,"t":"2025-12-19T05:00:00Z","v":8912,"vw":73.956882},{"c":74.3176,"h":74.4599,"l":74.3,"n":48,"o":74.4599,"t":"2025-12-22T05:00:00Z","v":1051,"vw":74.336863},{"c":74.7181,"h":74.7181,"l":74.3193,"n":53,"o":74.336,"t":"2025-12-23T05:00:00Z","v":1796,"vw":74.395202},{"c":74.7553,"h":74.7553,"l":74.7553,"n":16,"o":74.7553,"t":"2025-12-24T05:00:00Z","v":129,"vw":74.7553},{"c":74.755,"h":74.8,"l":74.755,"n":38,"o":74.79,"t":"2025-12-26T05:00:00Z","v":684,"vw":74.788},{"c":74.5017,"h":74.55,"l":74.4,"n":54,"o":74.47,"t":"2025-12-29T05:00:00Z","v":2860,"vw":74.469741},{"c":74.4568,"h":74.55,"l":74.36,"n":103,"o":74.55,"t":"2025-12-30T05:00:00Z","v":6998,"vw":74.50073},{"c":73.9523,"h":74.15,"l":73.9523,"n":72,"o":74.13,"t":"2025-12-31T05:00:00Z","v":851,"vw":74.1275},{"c":73.9551,"h":74.09,"l":73.83,"n":111,"o":74,"t":"2026-01-02T05:00:00Z","v":3886,"vw":74.0248},{"c":74.305,"h":74.31,"l":74.2,"n":40,"o":74.2,"t":"2026-01-05T05:00:00Z","v":551,"vw":74.273333},{"c":74.8113,"h":74.8113,"l":74.59,"n":36,"o":74.59,"t":"2026-01-06T05:00:00Z","v":1017,"vw":74.713114},{"c":74.6763,"h":75.12,"l":74.6763,"n":44,"o":75.06,"t":"2026-01-07T05:00:00Z","v":1086,"vw":74.981656},{"c":74.6089,"h":74.6089,"l":74.44,"n":33,"o":74.53,"t":"2026-01-08T05:00:00Z","v":855,"vw":74.496},{"c":75.2345,"h":75.28,"l":74.98,"n":38,"o":74.98,"t":"2026-01-09T05:00:00Z","v":826,"vw":75.170171},{"c":75.4609,"h":75.555,"l":75.4609,"n":44,"o":75.47,"t":"2026-01-12T05:00:00Z","v":735,"vw":75.493333},{"c":75.438,"h":75.6,"l":75.22,"n":42,"o":75.57,"t":"2026-01-13T05:00:00Z","v":1630,"vw":75.438886},{"c":74.99,"h":74.99,"l":74.691,"n":55,"o":74.7223,"t":"2026-01-14T05:00:00Z","v":2049,"vw":74.744837},{"c":75.1537,"h":75.4299,"l":75.1537,"n":39,"o":75.38,"t":"2026-01-15T05:00:00Z","v":909,"vw":75.372483},{"c":75.1534,"h":75.42,"l":75.0806,"n":46,"o":75.42,"t":"2026-01-16T05:00:00Z","v":884,"vw":75.202348},{"c":73.5976,"h":74.29,"l":73.5976,"n":86,"o":74.29,"t":"2026-01-20T05:00:00Z","v":4902,"vw":74.216219},{"c":74.5244,"h":74.5244,"l":73.795,"n":54,"o":73.795,"t":"2026-01-21T05:00:00Z","v":1398,"vw":74.075455},{"c":74.9411,"h":75.15,"l":74.88,"n":40,"o":74.88,"t":"2026-01-22T05:00:00Z","v":614,"vw":74.970033},{"c":75.1365,"h":75.24,"l":74.78,"n":57,"o":74.78,"t":"2026-01-23T05:00:00Z","v":1398,"vw":75.097711},{"c":75.5577,"h":75.7,"l":75.47,"n":60,"o":75.47,"t":"2026-01-26T05:00:00Z","v":6697,"vw":75.609729},{"c":76.0036,"h":76.0036,"l":75.8701,"n":39,"o":75.8701,"t":"2026-01-27T05:00:00Z","v":401,"vw":75.8701},{"c":76.0507,"h":76.08,"l":75.88,"n":52,"o":75.97,"t":"2026-01-28T05:00:00Z","v":2142,"vw":75.988838},{"c":75.6764,"h":75.6764,"l":75.0108,"n":65,"o":75.07,"t":"2026-01-29T05:00:00Z","v":4208,"vw":75.071228},{"c":75.3191,"h":75.48,"l":75.14,"n":75,"o":75.48,"t":"2026-01-30T05:00:00Z","v":1532,"vw":75.302273},{"c":75.7235,"h":75.89,"l":74.93,"n":84,"o":75,"t":"2026-02-02T05:00:00Z","v":4087,"vw":75.783105},{"c":75.053,"h":75.94,"l":75.053,"n":52,"o":75.94,"t":"2026-02-03T05:00:00Z","v":952,"vw":75.661906},{"c":74.42,"h":75.03,"l":74.1375,"n":143,"o":75.03,"t":"2026-02-04T05:00:00Z","v":16749,"vw":74.414913},{"c":73.5688,"h":73.5688,"l":73.5688,"n":34,"o":73.5688,"t":"2026-02-05T05:00:00Z","v":485,"vw":73.5688},{"c":75.1065,"h":75.1065,"l":74.47,"n":38,"o":74.47,"t":"2026-02-06T05:00:00Z","v":532,"vw":74.69},{"c":75.5717,"h":75.5717,"l":74.731,"n":45,"o":74.731,"t":"2026-02-09T05:00:00Z","v":1071,"vw":75.093013},{"c":75.3305,"h":75.3305,"l":75.3305,"n":25,"o":75.3305,"t":"2026-02-10T05:00:00Z","v":92,"vw":75.3305},{"c":75.5406,"h":75.68,"l":75.35,"n":46,"o":75.35,"t":"2026-02-11T05:00:00Z","v":2273,"vw":75.421509},{"c":74.3188,"h":75.5701,"l":74.3188,"n":49,"o":75.54,"t":"2026-02-12T05:00:00Z","v":1011,"vw":75.55004},{"c":74.2922,"h":74.65,"l":74.2922,"n":66,"o":74.515,"t":"2026-02-13T05:00:00Z","v":2706,"vw":74.600665},{"c":74.2968,"h":74.559,"l":74.2968,"n":39,"o":74.559,"t":"2026-02-17T05:00:00Z","v":461,"vw":74.559},{"c":74.826,"h":75.04,"l":74.5,"n":75,"o":74.5,"t":"2026-02-18T05:00:00Z","v":5932,"vw":75.003593},{"c":74.5886,"h":74.71,"l":74.5886,"n":49,"o":74.61,"t":"2026-02-19T05:00:00Z","v":986,"vw":74.647167},{"c":75.1438,"h":75.1438,"l":74.92,"n":37,"o":74.92,"t":"2026-02-20T05:00:00Z","v":402,"vw":74.92},{"c":74.5394,"h":74.5948,"l":74.5394,"n":39,"o":74.5948,"t":"2026-02-23T05:00:00Z","v":382,"vw":74.5948},{"c":75.2286,"h":75.2286,"l":74.73,"n":41,"o":74.73,"t":"2026-02-24T05:00:00Z","v":2154,"vw":75.100876},{"c":75.7922,"h":75.7922,"l":75.38,"n":44,"o":75.38,"t":"2026-02-25T05:00:00Z","v":958,"vw":75.58807},{"c":75.1026,"h":75.92,"l":74.58,"n":77,"o":75.92,"t":"2026-02-26T05:00:00Z","v":3623,"vw":75.132371},{"c":74.9087,"h":74.92,"l":74.52,"n":32,"o":74.52,"t":"2026-02-27T05:00:00Z","v":2273,"vw":74.853143},{"c":75.0675,"h":75.08,"l":74.31,"n":54,"o":74.31,"t":"2026-03-02T05:00:00Z","v":1445,"vw":74.54201},{"c":74.2223,"h":74.2223,"l":74.2223,"n":57,"o":74.2223,"t":"2026-03-03T05:00:00Z","v":411,"vw":74.2223},{"c":74.94,"h":75.0999,"l":74.9,"n":77,"o":74.9,"t":"2026-03-04T05:00:00Z","v":6175,"vw":75.060153},{"c":74.4,"h":74.615,"l":74.34,"n":53,"o":74.44,"t":"2026-03-05T05:00:00Z","v":4438,"vw":74.472033},{"c":73.5078,"h":73.85,"l":73.4999,"n":67,"o":73.85,"t":"2026-03-06T05:00:00Z","v":3915,"vw":73.567262},{"c":74.2149,"h":74.2149,"l":72.75,"n":54,"o":72.75,"t":"2026-03-09T04:00:00Z","v":1309,"vw":73.482367},{"c":74.06,"h":74.6,"l":74.06,"n":52,"o":74.46,"t":"2026-03-10T04:00:00Z","v":1561,"vw":74.375567},{"c":74.1545,"h":74.17,"l":74,"n":61,"o":74.17,"t":"2026-03-11T04:00:00Z","v":4991,"vw":74.04041},{"c":72.52,"h":73.72,"l":72.52,"n":38,"o":73.72,"t":"2026-03-12T04:00:00Z","v":1986,"vw":73.013787},{"c":72.5224,"h":72.85,"l":72.5224,"n":61,"o":72.74,"t":"2026-03-13T04:00:00Z","v":3435,"vw":72.745303},{"c":73.2819,"h":73.41,"l":73.21,"n":85,"o":73.26,"t":"2026-03-16T04:00:00Z","v":5435,"vw":73.386236},{"c":73.4347,"h":73.49,"l":73.27,"n":37,"o":73.27,"t":"2026-03-17T04:00:00Z","v":4133,"vw":73.282315},{"c":72.4486,"h":72.4486,"l":72.4486,"n":38,"o":72.4486,"t":"2026-03-18T04:00:00Z","v":177,"vw":72.4486},{"c":72.2043,"h":72.2043,"l":71.8101,"n":69,"o":72.02,"t":"2026-03-19T04:00:00Z","v":3193,"vw":71.925394},{"c":70.958,"h":70.99,"l":70.93,"n":40,"o":70.99,"t":"2026-03-20T04:00:00Z","v":1366,"vw":70.943307},{"c":71.8487,"h":72.47,"l":71.735,"n":102,"o":71.75,"t":"2026-03-23T04:00:00Z","v":13175,"vw":72.124854},{"c":71.4665,"h":71.77,"l":71.4665,"n":58,"o":71.5,"t":"2026-03-24T04:00:00Z","v":4518,"vw":71.526061},{"c":71.7524,"h":71.7524,"l":71.7524,"n":30,"o":71.7524,"t":"2026-03-25T04:00:00Z","v":253,"vw":71.7524},{"c":70.41,"h":71.235,"l":70.39,"n":61,"o":71.16,"t":"2026-03-26T04:00:00Z","v":2283,"vw":71.004143},{"c":69.2751,"h":69.895,"l":69.275,"n":88,"o":69.895,"t":"2026-03-27T04:00:00Z","v":3811,"vw":69.60114},{"c":68.8492,"h":69.4586,"l":68.63,"n":54,"o":69.4586,"t":"2026-03-30T04:00:00Z","v":2536,"vw":68.832707},{"c":70.8677,"h":70.8677,"l":69.785,"n":102,"o":69.785,"t":"2026-03-31T04:00:00Z","v":3083,"vw":69.950071},{"c":71.5514,"h":71.73,"l":71.4299,"n":128,"o":71.45,"t":"2026-04-01T04:00:00Z","v":12387,"vw":71.446283},{"c":71.5679,"h":71.57,"l":70.52,"n":49,"o":70.52,"t":"2026-04-02T04:00:00Z","v":1750,"vw":71.079879},{"c":71.8034,"h":71.875,"l":71.65,"n":56,"o":71.875,"t":"2026-04-06T04:00:00Z","v":1598,"vw":71.724598},{"c":71.8751,"h":71.8751,"l":71.8751,"n":25,"o":71.8751,"t":"2026-04-07T04:00:00Z","v":189,"vw":71.8751},{"c":73.68,"h":73.83,"l":73.415,"n":58,"o":73.415,"t":"2026-04-08T04:00:00Z","v":2052,"vw":73.693211},{"c":74.29,"h":74.29,"l":73.58,"n":58,"o":73.81,"t":"2026-04-09T04:00:00Z","v":2754,"vw":74.118359},{"c":74.2,"h":74.57,"l":74.2,"n":35,"o":74.57,"t":"2026-04-10T04:00:00Z","v":434,"vw":74.385},{"c":74.9416,"h":74.9416,"l":74.19,"n":52,"o":74.19,"t":"2026-04-13T04:00:00Z","v":1650,"vw":74.295471},{"c":75.8907,"h":75.8907,"l":75.595,"n":43,"o":75.61,"t":"2026-04-14T04:00:00Z","v":1348,"vw":75.630297},{"c":76.5936,"h":76.5936,"l":76.24,"n":31,"o":76.24,"t":"2026-04-15T04:00:00Z","v":503,"vw":76.257348},{"c":76.8097,"h":76.8097,"l":76.45,"n":62,"o":76.45,"t":"2026-04-16T04:00:00Z","v":1889,"vw":76.665026},{"c":77.7794,"h":77.88,"l":77.375,"n":50,"o":77.38,"t":"2026-04-17T04:00:00Z","v":2184,"vw":77.592303},{"c":77.5072,"h":77.51,"l":77.42,"n":60,"o":77.42,"t":"2026-04-20T04:00:00Z","v":746,"vw":77.47},{"c":77.0573,"h":77.44,"l":77.0573,"n":37,"o":77.344,"t":"2026-04-21T04:00:00Z","v":858,"vw":77.299862},{"c":78.0099,"h":78.0099,"l":77.69,"n":104,"o":77.69,"t":"2026-04-22T04:00:00Z","v":7663,"vw":77.872284},{"c":77.7272,"h":78.0599,"l":77.7272,"n":38,"o":78.03,"t":"2026-04-23T04:00:00Z","v":948,"vw":77.819986},{"c":78.5171,"h":78.5171,"l":78.5171,"n":40,"o":78.5171,"t":"2026-04-24T04:00:00Z","v":386,"vw":78.5171},{"c":78.68,"h":78.68,"l":78.45,"n":45,"o":78.45,"t":"2026-04-27T04:00:00Z","v":905,"vw":78.591684},{"c":78.126,"h":78.126,"l":77.815,"n":27,"o":77.815,"t":"2026-04-28T04:00:00Z","v":444,"vw":77.815},{"c":78.0373,"h":78.0373,"l":77.89,"n":38,"o":77.89,"t":"2026-04-29T04:00:00Z","v":322,"vw":77.89},{"c":78.959,"h":78.99,"l":78.315,"n":48,"o":78.315,"t":"2026-04-30T04:00:00Z","v":1540,"vw":78.562436},{"c":79.2721,"h":79.51,"l":79.14,"n":43,"o":79.14,"t":"2026-05-01T04:00:00Z","v":2151,"vw":79.29463},{"c":78.9293,"h":79.2001,"l":78.925,"n":51,"o":79.135,"t":"2026-05-04T04:00:00Z","v":1132,"vw":79.126339},{"c":79.6722,"h":79.78,"l":79.655,"n":35,"o":79.675,"t":"2026-05-05T04:00:00Z","v":637,"vw":79.715273},{"c":80.9291,"h":80.9291,"l":80.13,"n":36,"o":80.13,"t":"2026-05-06T04:00:00Z","v":821,"vw":80.506409},{"c":80.6315,"h":81.119,"l":80.6,"n":60,"o":81.119,"t":"2026-05-07T04:00:00Z","v":3366,"vw":80.801001},{"c":81.4694,"h":81.595,"l":81.13,"n":54,"o":81.13,"t":"2026-05-08T04:00:00Z","v":2011,"vw":81.429925},{"c":81.6588,"h":82.18,"l":81.54,"n":67,"o":81.54,"t":"2026-05-11T04:00:00Z","v":3184,"vw":81.943},{"c":81.4967,"h":81.4967,"l":80.84,"n":66,"o":81.12,"t":"2026-05-12T04:00:00Z","v":2091,"vw":81.063935},{"c":82.1697,"h":82.22,"l":81.61,"n":82,"o":81.61,"t":"2026-05-13T04:00:00Z","v":1347,"vw":81.902765},{"c":82.8356,"h":82.91,"l":82.71,"n":46,"o":82.91,"t":"2026-05-14T04:00:00Z","v":1760,"vw":82.793219},{"c":81.7571,"h":82.22,"l":81.715,"n":60,"o":81.715,"t":"2026-05-15T04:00:00Z","v":2844,"vw":81.998626},{"c":81.5,"h":82.06,"l":81.5,"n":39,"o":82.06,"t":"2026-05-18T04:00:00Z","v":1245,"vw":82.005918},{"c":80.9647,"h":81.12,"l":80.9647,"n":72,"o":81.115,"t":"2026-05-19T04:00:00Z","v":11705,"vw":81.100527},{"c":81.8609,"h":81.8609,"l":81.8,"n":25,"o":81.8,"t":"2026-05-20T04:00:00Z","v":1374,"vw":81.804615},{"c":82.0618,"h":82.248,"l":81.64,"n":41,"o":81.78,"t":"2026-05-21T04:00:00Z","v":1821,"vw":82.094685},{"c":82.4105,"h":82.43,"l":82.4105,"n":39,"o":82.43,"t":"2026-05-22T04:00:00Z","v":321,"vw":82.43},{"c":83.0101,"h":83.1,"l":83.0101,"n":56,"o":83.09,"t":"2026-05-26T04:00:00Z","v":5900,"vw":83.088876},{"c":83.1088,"h":83.1088,"l":82.99,"n":37,"o":82.99,"t":"2026-05-27T04:00:00Z","v":1186,"vw":82.992953},{"c":83.6953,"h":83.6953,"l":83.27,"n":36,"o":83.27,"t":"2026-05-28T04:00:00Z","v":1099,"vw":83.27},{"c":83.9158,"h":83.9158,"l":83.825,"n":54,"o":83.83,"t":"2026-05-29T04:00:00Z","v":2568,"vw":83.858592},{"c":84.1499,"h":84.2901,"l":83.75,"n":45,"o":83.75,"t":"2026-06-01T04:00:00Z","v":1044,"vw":84.10636},{"c":84.2928,"h":84.429,"l":84.2928,"n":37,"o":84.355,"t":"2026-06-02T04:00:00Z","v":1572,"vw":84.389668},{"c":83.795,"h":84.15,"l":83.795,"n":41,"o":84.1,"t":"2026-06-03T04:00:00Z","v":1091,"vw":84.054176},{"c":83.8504,"h":83.8504,"l":83.345,"n":47,"o":83.345,"t":"2026-06-04T04:00:00Z","v":398,"vw":83.345},{"c":81.34,"h":82.38,"l":81.34,"n":54,"o":82.28,"t":"2026-06-05T04:00:00Z","v":3278,"vw":81.625647},{"c":81.6081,"h":81.94,"l":81.6081,"n":44,"o":81.94,"t":"2026-06-08T04:00:00Z","v":2058,"vw":81.876064},{"c":81.1307,"h":82.02,"l":79.688,"n":67,"o":82.02,"t":"2026-06-09T04:00:00Z","v":8093,"vw":80.101601},{"c":79.9006,"h":80.25,"l":79.9006,"n":53,"o":80.225,"t":"2026-06-10T04:00:00Z","v":1186,"vw":80.2375},{"c":81.2986,"h":81.2986,"l":80.965,"n":41,"o":81.09,"t":"2026-06-11T04:00:00Z","v":771,"vw":81.022698},{"c":81.588,"h":81.588,"l":81.58,"n":27,"o":81.58,"t":"2026-06-12T04:00:00Z","v":247,"vw":81.58},{"c":83.1019,"h":83.305,"l":82.87,"n":43,"o":83,"t":"2026-06-15T04:00:00Z","v":892,"vw":83.04563},{"c":82.5335,"h":82.78,"l":82.5335,"n":33,"o":82.75,"t":"2026-06-16T04:00:00Z","v":1178,"vw":82.771429},{"c":81.403,"h":82.54,"l":81.403,"n":36,"o":82.54,"t":"2026-06-17T04:00:00Z","v":495,"vw":82.538571},{"c":82.6042,"h":82.6042,"l":82.25,"n":35,"o":82.25,"t":"2026-06-18T04:00:00Z","v":815,"vw":82.280812},{"c":82.0844,"h":82.6,"l":82.0844,"n":51,"o":82.6,"t":"2026-06-22T04:00:00Z","v":2698,"vw":82.576371},{"c":80.8002,"h":81.0916,"l":80.8002,"n":29,"o":81.0916,"t":"2026-06-23T04:00:00Z","v":995,"vw":81.0916},{"c":80.3696,"h":80.3696,"l":80.3696,"n":28,"o":80.3696,"t":"2026-06-24T04:00:00Z","v":68,"vw":80.3696},{"c":80.4068,"h":80.4068,"l":80.325,"n":43,"o":80.36,"t":"2026-06-25T04:00:00Z","v":642,"vw":80.3425},{"c":80.4412,"h":80.4412,"l":80.44,"n":27,"o":80.44,"t":"2026-06-26T04:00:00Z","v":629,"vw":80.44},{"c":81.3428,"h":81.3428,"l":80.24,"n":64,"o":81.09,"t":"2026-06-29T04:00:00Z","v":2443,"vw":81.001169},{"c":82.2655,"h":82.2655,"l":82.17,"n":63,"o":82.17,"t":"2026-06-30T04:00:00Z","v":1054,"vw":82.17},{"c":81.8121,"h":82.255,"l":81.8121,"n":51,"o":82.13,"t":"2026-07-01T04:00:00Z","v":662,"vw":82.19686},{"c":81.5212,"h":81.54,"l":81.14,"n":46,"o":81.54,"t":"2026-07-02T04:00:00Z","v":340,"vw":81.361429},{"c":82.2192,"h":82.2192,"l":82.19,"n":50,"o":82.19,"t":"2026-07-06T04:00:00Z","v":419,"vw":82.19},{"c":81.7588,"h":81.7588,"l":81.7588,"n":38,"o":81.7588,"t":"2026-07-07T04:00:00Z","v":229,"vw":81.7588},{"c":81.7809,"h":81.7809,"l":81.0909,"n":49,"o":81.145,"t":"2026-07-08T04:00:00Z","v":1292,"vw":81.120213},{"c":82.3667,"h":82.3667,"l":81.4,"n":43,"o":81.4,"t":"2026-07-09T04:00:00Z","v":942,"vw":81.81478},{"c":82.7905,"h":82.7905,"l":82.77,"n":46,"o":82.77,"t":"2026-07-10T04:00:00Z","v":651,"vw":82.77},{"c":81.9732,"h":82.13,"l":81.79,"n":77,"o":82.13,"t":"2026-07-13T04:00:00Z","v":8431,"vw":81.843824},{"c":82.3232,"h":82.3399,"l":82.3232,"n":35,"o":82.3399,"t":"2026-07-14T04:00:00Z","v":225,"vw":82.3399},{"c":82.5408,"h":82.5408,"l":82.4,"n":31,"o":82.476,"t":"2026-07-15T04:00:00Z","v":413,"vw":82.454409},{"c":81.9513,"h":82.365,"l":81.9513,"n":48,"o":82.16,"t":"2026-07-16T04:00:00Z","v":1649,"vw":82.175331},{"c":81.2262,"h":81.2262,"l":81.05,"n":44,"o":81.05,"t":"2026-07-17T04:00:00Z","v":722,"vw":81.106465},{"c":81.0238,"h":81.5,"l":81.0238,"n":43,"o":81.5,"t":"2026-07-20T04:00:00Z","v":1617,"vw":81.403442},{"c":81.8479,"h":81.8479,"l":81.735,"n":40,"o":81.735,"t":"2026-07-21T04:00:00Z","v":681,"vw":81.778545},{"c":81.7743,"h":81.7743,"l":81.7743,"n":27,"o":81.7743,"t":"2026-07-22T04:00:00Z","v":78,"vw":81.7743},{"c":80.5598,"h":80.7551,"l":80.535,"n":43,"o":80.755,"t":"2026-07-23T04:00:00Z","v":452,"vw":80.6817},{"c":80.4993,"h":81.02,"l":80.39,"n":49,"o":80.57,"t":"2026-07-24T04:00:00Z","v":2167,"vw":80.574522},{"c":80.4465,"h":80.98,"l":80.2499,"n":47,"o":80.98,"t":"2026-07-27T04:00:00Z","v":5376,"vw":80.936208},{"c":80.5907,"h":80.5907,"l":80.3,"n":46,"o":80.3,"t":"2026-07-28T04:00:00Z","v":673,"vw":80.379532},{"c":79.3234,"h":80.265,"l":79.3234,"n":55,"o":80.25,"t":"2026-07-29T04:00:00Z","v":6068,"vw":80.0223},{"c":80.7763,"h":80.7763,"l":80.74,"n":35,"o":80.74,"t":"2026-07-30T04:00:00Z","v":327,"vw":80.74},{"c":81.6094,"h":81.6094,"l":81.6094,"n":40,"o":81.6094,"t":"2026-07-31T04:00:00Z","v":139,"vw":81.6094},{"c":82.7758,"h":82.7758,"l":82.56,"n":44,"o":82.56,"t":"2026-08-03T04:00:00Z","v":427,"vw":82.56},{"c":84.4105,"h":84.4105,"l":83.05,"n":50,"o":83.05,"t":"2026-08-04T04:00:00Z","v":917,"vw":83.177688},{"c":84.3297,"h":84.88,"l":84.3297,"n":43,"o":84.88,"t":"2026-08-05T04:00:00Z","v":1067,"vw":84.486885},{"c":84.0957,"h":84.28,"l":84.0957,"n":55,"o":84.23,"t":"2026-08-06T04:00:00Z","v":1220,"vw":84.270795},{"c":84.7065,"h":85,"l":84.7065,"n":45,"o":85,"t":"2026-08-07T04:00:00Z","v":340,"vw":85},{"c":84.6192,"h":84.7,"l":84.6192,"n":42,"o":84.7,"t":"2026-08-10T04:00:00Z","v":294,"vw":84.7},{"c":84.3033,"h":84.3033,"l":84.3033,"n":40,"o":84.3033,"t":"2026-08-11T04:00:00Z","v":184,"vw":84.3033},{"c":84.5257,"h":84.6201,"l":84.5257,"n":46,"o":84.54,"t":"2026-08-12T04:00:00Z","v":1420,"vw":84.60514},{"c":85.1091,"h":85.1091,"l":85.1091,"n":34,"o":85.1091,"t":"2026-08-13T04:00:00Z","v":82,"vw":85.1091},{"c":84.9052,"h":84.98,"l":84.9052,"n":36,"o":84.98,"t":"2026-08-14T04:00:00Z","v":307,"vw":84.98},{"c":84.6311,"h":84.8999,"l":84.6311,"n":43,"o":84.8999,"t":"2026-08-17T04:00:00Z","v":1528,"vw":84.793281},{"c":83.9009,"h":83.9009,"l":83.9009,"n":25,"o":83.9009,"t":"2026-08-18T04:00:00Z","v":223,"vw":83.9009},{"c":84.1247,"h":84.1247,"l":84.1247,"n":33,"o":84.1247,"t":"2026-08-19T04:00:00Z","v":49,"vw":84.1247},{"c":83.4552,"h":83.73,"l":83.4552,"n":35,"o":83.73,"t":"2026-08-20T04:00:00Z","v":278,"vw":83.73},{"c":83.788,"h":83.788,"l":83.788,"n":34,"o":83.788,"t":"2026-08-21T04:00:00Z","v":157,"vw":83.788},{"c":83.3582,"h":83.3582,"l":83.3582,"n":52,"o":83.3582,"t":"2026-08-24T04:00:00Z","v":184,"vw":83.3582},{"c":83.6248,"h":83.6248,"l":83.48,"n":63,"o":83.48,"t":"2026-08-25T04:00:00Z","v":5796,"vw":83.563907},{"c":83.6394,"h":83.6394,"l":83.6394,"n":39,"o":83.6394,"t":"2026-08-26T04:00:00Z","v":266,"vw":83.6394},{"c":84.369,"h":84.369,"l":84.369,"n":36,"o":84.369,"t":"2026-08-27T04:00:00Z","v":130,"vw":84.369},{"c":84.1456,"h":84.47,"l":84.1456,"n":42,"o":84.47,"t":"2026-08-28T04:00:00Z","v":349,"vw":84.47},{"c":83.9424,"h":83.9424,"l":83.66,"n":64,"o":83.68,"t":"2026-08-31T04:00:00Z","v":2952,"vw":83.669667},{"c":83.2673,"h":83.4,"l":83.2501,"n":39,"o":83.2501,"t":"2026-09-01T04:00:00Z","v":751,"vw":83.284428},{"c":83.6885,"h":83.6885,"l":83.665,"n":32,"o":83.665,"t":"2026-09-02T04:00:00Z","v":351,"vw":83.665},{"c":84.5002,"h":84.6,"l":84.479,"n":47,"o":84.479,"t":"2026-09-03T04:00:00Z","v":568,"vw":84.513085},{"c":84.263,"h":84.3999,"l":84.263,"n":41,"o":84.3999,"t":"2026-09-04T04:00:00Z","v":719,"vw":84.3999},{"c":83.8496,"h":84.16,"l":83.8496,"n":44,"o":84.16,"t":"2026-09-08T04:00:00Z","v":533,"vw":84.117507},{"c":83.4741,"h":83.5501,"l":83.33,"n":38,"o":83.54,"t":"2026-09-09T04:00:00Z","v":799,"vw":83.490762},{"c":82.9695,"h":83.06,"l":82.9695,"n":34,"o":83.06,"t":"2026-09-10T04:00:00Z","v":382,"vw":83.06},{"c":83.721,"h":83.8699,"l":83.721,"n":31,"o":83.8699,"t":"2026-09-11T04:00:00Z","v":574,"vw":83.84486},{"c":83.3345,"h":83.3345,"l":83.3345,"n":36,"o":83.3345,"t":"2026-09-14T04:00:00Z","v":189,"vw":83.3345},{"c":82.8727,"h":83.22,"l":82.8727,"n":34,"o":83.22,"t":"2026-09-15T04:00:00Z","v":455,"vw":83.1066},{"c":82.6856,"h":82.6856,"l":82.6856,"n":38,"o":82.6856,"t":"2026-09-16T04:00:00Z","v":223,"vw":82.6856},{"c":83.8467,"h":83.8467,"l":83.64,"n":38,"o":83.67,"t":"2026-09-17T04:00:00Z","v":1078,"vw":83.6625},{"c":83.9095,"h":83.9095,"l":83.6,"n":38,"o":83.6,"t":"2026-09-18T04:00:00Z","v":369,"vw":83.6},{"c":85.391,"h":85.391,"l":85.391,"n":45,"o":85.391,"t":"2026-09-21T04:00:00Z","v":279,"vw":85.391},{"c":85.6372,"h":85.6372,"l":85.6372,"n":35,"o":85.6372,"t":"2026-09-22T04:00:00Z","v":239,"vw":85.6372},{"c":84.726,"h":84.84,"l":84.726,"n":42,"o":84.79,"t":"2026-09-23T04:00:00Z","v":680,"vw":84.810025},{"c":84.7633,"h":84.7633,"l":84.609,"n":39,"o":84.609,"t":"2026-09-24T04:00:00Z","v":211,"vw":84.609},{"c":85.2073,"h":85.2073,"l":85.2073,"n":39,"o":85.2073,"t":"2026-09-25T04:00:00Z","v":123,"vw":85.2073},{"c":84.537,"h":84.85,"l":84.537,"n":48,"o":84.85,"t":"2026-09-28T04:00:00Z","v":289,"vw":84.85},{"c":84.4269,"h":84.4269,"l":84.4269,"n":41,"o":84.4269,"t":"2026-09-29T04:00:00Z","v":166,"vw":84.4269},{"c":84.5011,"h":84.94,"l":84.5011,"n":44,"o":84.86,"t":"2026-09-30T04:00:00Z","v":854,"vw":84.872346},{"c":84.5643,"h":84.5643,"l":84.2,"n":36,"o":84.53,"t":"2026-10-01T04:00:00Z","v":1355,"vw":84.397157},{"c":85.2479,"h":85.2479,"l":85.2479,"n":33,"o":85.2479,"t":"2026-10-02T04:00:00Z","v":158,"vw":85.2479},{"c":85.7885,"h":85.7885,"l":85.7885,"n":43,"o":85.7885,"t":"2026-10-05T04:00:00Z","v":68,"vw":85.7885},{"c":86.3634,"h":86.3634,"l":86.3634,"n":31,"o":86.3634,"t":"2026-10-06T04:00:00Z","v":82,"vw":86.3634},{"c":86.2142,"h":86.2142,"l":86.2142,"n":31,"o":86.2142,"t":"2026-10-07T04:00:00Z","v":111,"vw":86.2142},{"c":85.6315,"h":86.03,"l":85.579,"n":69,"o":86.009,"t":"2026-10-08T04:00:00Z","v":2385,"vw":85.889959},{"c":86.09,"h":86.239,"l":86.0399,"n":37,"o":86.0399,"t":"2026-10-09T04:00:00Z","v":552,"vw":86.104675},{"c":85.9661,"h":86.139,"l":85.87,"n":38,"o":86.139,"t":"2026-10-12T04:00:00Z","v":801,"vw":85.927136},{"c":85.9846,"h":85.9846,"l":85.8,"n":30,"o":85.8,"t":"2026-10-13T04:00:00Z","v":430,"vw":85.8},{"c":84.959,"h":85.515,"l":84.88,"n":45,"o":85.515,"t":"2026-10-14T04:00:00Z","v":1044,"vw":85.191703},{"c":85.1504,"h":85.1504,"l":85.1504,"n":33,"o":85.1504,"t":"2026-10-15T04:00:00Z","v":157,"vw":85.1504},{"c":84.0104,"h":84.7899,"l":84.0104,"n":35,"o":84.7899,"t":"2026-10-16T04:00:00Z","v":248,"vw":84.7899},{"c":84.5637,"h":84.625,"l":84.31,"n":19,"o":84.31,"t":"2026-10-19T04:00:00Z","v":3078,"vw":84.320511},{"c":84.6162,"h":85.029,"l":84.59,"n":29,"o":85.029,"t":"2026-10-20T04:00:00Z","v":746,"vw":84.712626},{"c":85.1818,"h":85.1818,"l":85.01,"n":30,"o":85.065,"t":"2026-10-21T04:00:00Z","v":1337,"vw":85.036154},{"c":83.7945,"h":83.7945,"l":83.77,"n":37,"o":83.77,"t":"2026-10-22T04:00:00Z","v":186,"vw":83.77}],"volatilityBars":[{"c":84.7901,"h":84.7901,"l":84.79,"n":2,"o":84.79,"t":"2026-09-23T15:30:00Z","v":200,"vw":84.79005},{"c":84.84,"h":84.84,"l":84.82,"n":2,"o":84.82,"t":"2026-09-23T18:45:00Z","v":200,"vw":84.83},{"c":84.609,"h":84.609,"l":84.609,"n":2,"o":84.609,"t":"2026-09-24T16:15:00Z","v":120,"vw":84.609},{"c":84.85,"h":84.85,"l":84.85,"n":2,"o":84.85,"t":"2026-09-28T13:45:00Z","v":107,"vw":84.85},{"c":84.86,"h":84.86,"l":84.86,"n":7,"o":84.86,"t":"2026-09-30T13:30:00Z","v":568,"vw":84.86},{"c":84.94,"h":84.94,"l":84.94,"n":3,"o":84.94,"t":"2026-09-30T18:15:00Z","v":117,"vw":84.94},{"c":84.53,"h":84.53,"l":84.53,"n":7,"o":84.53,"t":"2026-10-01T13:30:00Z","v":708,"vw":84.53},{"c":84.2,"h":84.2,"l":84.2,"n":1,"o":84.2,"t":"2026-10-01T16:15:00Z","v":473,"vw":84.2},{"c":86.03,"h":86.03,"l":86.009,"n":9,"o":86.009,"t":"2026-10-08T15:00:00Z","v":912,"vw":86.014695},{"c":85.94,"h":85.94,"l":85.94,"n":2,"o":85.94,"t":"2026-10-08T15:15:00Z","v":148,"vw":85.94},{"c":85.94,"h":85.94,"l":85.94,"n":1,"o":85.94,"t":"2026-10-08T16:15:00Z","v":100,"vw":85.94},{"c":85.9624,"h":85.9624,"l":85.9624,"n":1,"o":85.9624,"t":"2026-10-08T16:30:00Z","v":375,"vw":85.9624},{"c":85.58,"h":85.58,"l":85.579,"n":3,"o":85.579,"t":"2026-10-08T19:15:00Z","v":300,"vw":85.579633},{"c":85.649,"h":85.649,"l":85.649,"n":12,"o":85.649,"t":"2026-10-08T19:30:00Z","v":274,"vw":85.649},{"c":85.6062,"h":85.6062,"l":85.6062,"n":2,"o":85.6062,"t":"2026-10-08T19:45:00Z","v":101,"vw":85.6062},{"c":86.0399,"h":86.0399,"l":86.0399,"n":1,"o":86.0399,"t":"2026-10-09T15:30:00Z","v":150,"vw":86.0399},{"c":86.0799,"h":86.0799,"l":86.0799,"n":2,"o":86.0799,"t":"2026-10-09T16:15:00Z","v":151,"vw":86.0799},{"c":86.239,"h":86.239,"l":86.239,"n":1,"o":86.239,"t":"2026-10-09T18:45:00Z","v":100,"vw":86.239},{"c":86.139,"h":86.139,"l":86.139,"n":1,"o":86.139,"t":"2026-10-12T16:00:00Z","v":100,"vw":86.139},{"c":85.88,"h":85.8801,"l":85.87,"n":6,"o":85.87,"t":"2026-10-12T18:00:00Z","v":462,"vw":85.874507},{"c":85.95,"h":85.95,"l":85.95,"n":1,"o":85.95,"t":"2026-10-12T19:00:00Z","v":100,"vw":85.95},{"c":85.8,"h":85.8,"l":85.8,"n":3,"o":85.8,"t":"2026-10-13T15:15:00Z","v":300,"vw":85.8},{"c":85.515,"h":85.515,"l":85.515,"n":1,"o":85.515,"t":"2026-10-14T14:30:00Z","v":200,"vw":85.515},{"c":84.89,"h":84.89,"l":84.89,"n":1,"o":84.89,"t":"2026-10-14T17:30:00Z","v":111,"vw":84.89},{"c":84.88,"h":84.88,"l":84.88,"n":1,"o":84.88,"t":"2026-10-14T18:00:00Z","v":100,"vw":84.88},{"c":84.7899,"h":84.7899,"l":84.7899,"n":1,"o":84.7899,"t":"2026-10-16T15:15:00Z","v":117,"vw":84.7899},{"c":84.31,"h":84.31,"l":84.31,"n":2,"o":84.31,"t":"2026-10-19T13:30:00Z","v":2907,"vw":84.31},{"c":84.625,"h":84.625,"l":84.625,"n":1,"o":84.625,"t":"2026-10-19T18:15:00Z","v":100,"vw":84.625},{"c":85.029,"h":85.029,"l":85.029,"n":2,"o":85.029,"t":"2026-10-20T14:45:00Z","v":150,"vw":85.029},{"c":84.59,"h":84.59,"l":84.59,"n":1,"o":84.59,"t":"2026-10-20T15:30:00Z","v":258,"vw":84.59},{"c":85.065,"h":85.065,"l":85.065,"n":1,"o":85.065,"t":"2026-10-21T15:30:00Z","v":200,"vw":85.065},{"c":85.01,"h":85.01,"l":85.01,"n":3,"o":85.01,"t":"2026-10-21T16:30:00Z","v":612,"vw":85.01},{"c":85.06,"h":85.09,"l":85.06,"n":2,"o":85.09,"t":"2026-10-21T19:15:00Z","v":256,"vw":85.075938},{"c":83.77,"h":83.77,"l":83.77,"n":3,"o":83.77,"t":"2026-10-22T15:00:00Z","v":112,"vw":83.77}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5977093437077823,"strike":89.09162625168871,"iv":0.2347309097750105,"gamma":0.05070597255277077,"theta":-0.028818489196044145,"vega":0.06590287703388963,"rho":0.011842585942484558,"breakevenPct":7.034871734298179},{"delta":0.25,"premium":0.6675635413300203,"strike":87.43248611559973,"iv":0.19602170043584993,"gamma":0.06905261647767583,"theta":-0.027838603639741673,"vega":0.07467071089092644,"rho":0.01475396747942539,"breakevenPct":5.138224653085526},{"delta":0.3,"premium":0.7692145407986017,"strike":86.44628367361119,"iv":0.1766937892403117,"gamma":0.08370549631116374,"theta":-0.02795368931424407,"vega":0.0815760935904394,"rho":0.01770720750475314,"breakevenPct":4.082604722756017},{"delta":0.35,"premium":0.882677282650162,"strike":85.7116135867492,"iv":0.16350591617338556,"gamma":0.09610070899557725,"theta":-0.028083148496319904,"vega":0.08676983269640413,"rho":0.02069141240997594,"breakevenPct":3.3412585186370896},{"delta":0.4,"premium":1.0036448749133693,"strike":85.10677562543316,"iv":0.15341099662820704,"gamma":0.10690603426417437,"theta":-0.028148844743069966,"vega":0.09076287690426343,"rho":0.023698130987406144,"breakevenPct":2.7638096776596655},{"delta":0.45,"premium":1.1998361011317424,"strike":84.61147533081835,"iv":0.15239470919084525,"gamma":0.10923567014314768,"theta":-0.02864204116173319,"vega":0.0925293225968116,"rho":0.026903988546282863,"breakevenPct":2.406854187267774},{"delta":0.5,"premium":1.4121539243325583,"strike":84.13965794592765,"iv":0.1533247175312424,"gamma":0.10974827034133619,"theta":-0.029226885944346467,"vega":0.09381842553137056,"rho":0.03015253792857237,"breakevenPct":2.097168513757112},{"delta":0.55,"premium":1.7128378378378377,"strike":83.64764764764764,"iv":0.15846246246246246,"gamma":0.10524894894894894,"theta":-0.030104704704704704,"vega":0.09282582582582583,"rho":0.033345612771444814,"breakevenPct":1.8688404196999617},{"delta":0.6,"premium":2.0506756756756754,"strike":83.14714714714715,"iv":0.16536936936936936,"gamma":0.09864234234234234,"theta":-0.031105705705705703,"vega":0.09087387387387388,"rho":0.036515363092062346,"breakevenPct":1.6747194897312208},{"delta":0.65,"premium":2.476851851851852,"strike":82.56419753086419,"iv":0.17310901234567902,"gamma":0.09033728395061728,"theta":-0.03153074074074074,"vega":0.08694432098765432,"rho":0.03964779183108133,"breakevenPct":1.4876267329192916},{"delta":0.7,"premium":2.94794964028777,"strike":81.93812949640288,"iv":0.18100115107913667,"gamma":0.081283309352518,"theta":-0.03160100719424461,"vega":0.08198129496402878,"rho":0.04275859938812351,"breakevenPct":1.3026859002567632},{"delta":0.75,"premium":3.5055035971223023,"strike":81.21870503597123,"iv":0.1868284892086331,"gamma":0.07178690647482014,"theta":-0.030449928057553956,"vega":0.07478705035971223,"rho":0.045804796353725585,"breakevenPct":1.1095103295485083},{"delta":0.8,"premium":4.17956942003515,"strike":80.3884007029877,"iv":0.1930646748681898,"gamma":0.06119384885764499,"theta":-0.028632161687170473,"vega":0.06581124780316344,"rho":0.04877583860019375,"breakevenPct":0.9230559559670941},{"delta":0.85,"premium":5.153906249999999,"strike":79.2734375,"iv":0.20541796874999996,"gamma":0.04808984375000002,"theta":-0.026537500000000006,"vega":0.05488828125000002,"rho":0.05155519072943557,"breakevenPct":0.7552330403546832},{"delta":0.9,"premium":6.516747572815536,"strike":77.77184466019418,"iv":0.21993106796116504,"gamma":0.033857281553398046,"theta":-0.023080582524271843,"vega":0.04143980582524271,"rho":0.054046838955382016,"breakevenPct":0.5896475699594927}],"put":[{"delta":0.15,"premium":0.6798469383456363,"strike":76.19387753382544,"iv":0.35554395675688816,"gamma":0.027893068242990544,"theta":-0.0321953672024481,"vega":0.05488096285721478,"rho":-0.011072841913125728,"breakevenPct":9.881876978226714},{"delta":0.2,"premium":0.7702504498095482,"strike":78.90500899619096,"iv":0.28228632208168036,"gamma":0.042158626360119085,"theta":-0.030095373946095953,"vega":0.06589739527521814,"rho":-0.014753628844928821,"breakevenPct":6.754311385136959},{"delta":0.25,"premium":0.8647601573303652,"strike":80.53013543107153,"iv":0.2388826922469469,"gamma":0.056688938037897506,"theta":-0.028200810858767637,"vega":0.07469185833767482,"rho":-0.018441044555856066,"breakevenPct":4.927679890993841},{"delta":0.3,"premium":0.9653190557100781,"strike":81.65319055710079,"iv":0.20957446263808813,"gamma":0.0706877018813448,"theta":-0.026414000162334493,"vega":0.08167395586840974,"rho":-0.02212012553596747,"breakevenPct":3.707437240641448},{"delta":0.35,"premium":1.0689759534304868,"strike":82.45983968953658,"iv":0.18799633563517842,"gamma":0.08380804491270381,"theta":-0.024687865861171672,"vega":0.08693058160828632,"rho":-0.025661162957303463,"breakevenPct":2.8684892969036273},{"delta":0.4,"premium":1.1886904761904762,"strike":83.11904761904762,"iv":0.17165714285714287,"gamma":0.09505238095238096,"theta":-0.023161904761904762,"vega":0.09094047619047618,"rho":-0.029153413057393347,"breakevenPct":2.224660159250143},{"delta":0.45,"premium":1.3569099378881988,"strike":83.63664596273291,"iv":0.16451428571428572,"gamma":0.10136708074534162,"theta":-0.022126708074534162,"vega":0.0928555900621118,"rho":-0.03272009669355058,"breakevenPct":1.8077128870692911},{"delta":0.5,"premium":1.5584225900681599,"strike":84.14508276533593,"iv":0.15984819863680624,"gamma":0.10521966893865628,"theta":-0.02121139240506329,"vega":0.09386630963972736,"rho":-0.0362697808595612,"breakevenPct":1.4414309110171},{"delta":0.55,"premium":1.8383641674780917,"strike":84.6319376825706,"iv":0.16101665043816943,"gamma":0.10327224926971762,"theta":-0.020578481012658228,"vega":0.09274654333008764,"rho":-0.039779419293884184,"breakevenPct":1.1945014110800742},{"delta":0.6,"premium":2.105695652173913,"strike":85.10608695652174,"iv":0.1602768695652174,"gamma":0.10160904347826087,"theta":-0.019463478260869565,"vega":0.09082852173913043,"rho":-0.04328364870035209,"breakevenPct":0.947685940786294},{"delta":0.65,"premium":2.3339565217391307,"strike":85.54086956521739,"iv":0.1536246956521739,"gamma":0.10082643478260869,"theta":-0.01685478260869565,"vega":0.08643721739130435,"rho":-0.046771118987728066,"breakevenPct":0.7012237754527308},{"delta":0.7,"premium":2.562217391304348,"strike":85.97565217391305,"iv":0.14697252173913045,"gamma":0.10004382608695653,"theta":-0.01424608695652174,"vega":0.08204591304347826,"rho":-0.05025858927510404,"breakevenPct":0.4547616101191684},{"delta":0.75,"premium":3.2284810126582277,"strike":86.74683544303798,"iv":0.1589227848101266,"gamma":0.08476455696202533,"theta":-0.013353164556962026,"vega":0.07477974683544304,"rho":-0.053846273695059135,"breakevenPct":0.3295509485947829},{"delta":0.8,"premium":3.826731301939059,"strike":87.47091412742382,"iv":0.16215817174515235,"gamma":0.07244210526315788,"theta":-0.010745429362880882,"vega":0.06557174515235456,"rho":-0.05742779306234941,"breakevenPct":0.17938787690747737},{"delta":0.85,"premium":5.9481481481481495,"strike":89.64814814814815,"iv":0.21181481481481484,"gamma":0.04766543209876543,"theta":-0.011604938271604939,"vega":0.05500679012345679,"rho":-0.06201414299339657,"breakevenPct":0.11277589817947059}]},"raw":{"call":[{"delta":0.2,"premium":0.5977093437077823,"strike":89.09162625168871,"iv":0.2347309097750105,"gamma":0.05070597255277077,"theta":-0.028818489196044145,"vega":0.06590287703388963,"rho":0.011842585942484558,"breakevenPct":7.034871734298179},{"delta":0.25,"premium":0.6675635413300203,"strike":87.43248611559973,"iv":0.19602170043584993,"gamma":0.06905261647767583,"theta":-0.027838603639741673,"vega":0.07467071089092644,"rho":0.01475396747942539,"breakevenPct":5.138224653085526},{"delta":0.3,"premium":0.7692145407986017,"strike":86.44628367361119,"iv":0.1766937892403117,"gamma":0.08370549631116374,"theta":-0.02795368931424407,"vega":0.0815760935904394,"rho":0.01770720750475314,"breakevenPct":4.082604722756017},{"delta":0.35,"premium":0.882677282650162,"strike":85.7116135867492,"iv":0.16350591617338556,"gamma":0.09610070899557725,"theta":-0.028083148496319904,"vega":0.08676983269640413,"rho":0.02069141240997594,"breakevenPct":3.3412585186370896},{"delta":0.4,"premium":1.0036448749133693,"strike":85.10677562543316,"iv":0.15341099662820704,"gamma":0.10690603426417437,"theta":-0.028148844743069966,"vega":0.09076287690426343,"rho":0.023698130987406144,"breakevenPct":2.7638096776596655},{"delta":0.45,"premium":1.1998361011317424,"strike":84.61147533081835,"iv":0.15239470919084525,"gamma":0.10923567014314768,"theta":-0.02864204116173319,"vega":0.0925293225968116,"rho":0.026903988546282863,"breakevenPct":2.406854187267774},{"delta":0.5,"premium":1.4121539243325583,"strike":84.13965794592765,"iv":0.1533247175312424,"gamma":0.10974827034133619,"theta":-0.029226885944346467,"vega":0.09381842553137056,"rho":0.03015253792857237,"breakevenPct":2.097168513757112},{"delta":0.55,"premium":1.7128378378378377,"strike":83.64764764764764,"iv":0.15846246246246246,"gamma":0.10524894894894894,"theta":-0.030104704704704704,"vega":0.09282582582582583,"rho":0.033345612771444814,"breakevenPct":1.8688404196999617},{"delta":0.6,"premium":2.0506756756756754,"strike":83.14714714714715,"iv":0.16536936936936936,"gamma":0.09864234234234234,"theta":-0.031105705705705703,"vega":0.09087387387387388,"rho":0.036515363092062346,"breakevenPct":1.6747194897312208},{"delta":0.65,"premium":2.476851851851852,"strike":82.56419753086419,"iv":0.17310901234567902,"gamma":0.09033728395061728,"theta":-0.03153074074074074,"vega":0.08694432098765432,"rho":0.03964779183108133,"breakevenPct":1.4876267329192916},{"delta":0.7,"premium":2.94794964028777,"strike":81.93812949640288,"iv":0.18100115107913667,"gamma":0.081283309352518,"theta":-0.03160100719424461,"vega":0.08198129496402878,"rho":0.04275859938812351,"breakevenPct":1.3026859002567632},{"delta":0.75,"premium":3.5055035971223023,"strike":81.21870503597123,"iv":0.1868284892086331,"gamma":0.07178690647482014,"theta":-0.030449928057553956,"vega":0.07478705035971223,"rho":0.045804796353725585,"breakevenPct":1.1095103295485083},{"delta":0.8,"premium":4.17956942003515,"strike":80.3884007029877,"iv":0.1930646748681898,"gamma":0.06119384885764499,"theta":-0.028632161687170473,"vega":0.06581124780316344,"rho":0.04877583860019375,"breakevenPct":0.9230559559670941},{"delta":0.85,"premium":5.153906249999999,"strike":79.2734375,"iv":0.20541796874999996,"gamma":0.04808984375000002,"theta":-0.026537500000000006,"vega":0.05488828125000002,"rho":0.05155519072943557,"breakevenPct":0.7552330403546832},{"delta":0.9,"premium":6.516747572815536,"strike":77.77184466019418,"iv":0.21993106796116504,"gamma":0.033857281553398046,"theta":-0.023080582524271843,"vega":0.04143980582524271,"rho":0.054046838955382016,"breakevenPct":0.5896475699594927}],"put":[{"delta":0.15,"premium":0.6798469383456363,"strike":76.19387753382544,"iv":0.35554395675688816,"gamma":0.027893068242990544,"theta":-0.0321953672024481,"vega":0.05488096285721478,"rho":-0.011072841913125728,"breakevenPct":9.881876978226714},{"delta":0.2,"premium":0.7702504498095482,"strike":78.90500899619096,"iv":0.28228632208168036,"gamma":0.042158626360119085,"theta":-0.030095373946095953,"vega":0.06589739527521814,"rho":-0.014753628844928821,"breakevenPct":6.754311385136959},{"delta":0.25,"premium":0.8647601573303652,"strike":80.53013543107153,"iv":0.2388826922469469,"gamma":0.056688938037897506,"theta":-0.028200810858767637,"vega":0.07469185833767482,"rho":-0.018441044555856066,"breakevenPct":4.927679890993841},{"delta":0.3,"premium":0.9653190557100781,"strike":81.65319055710079,"iv":0.20957446263808813,"gamma":0.0706877018813448,"theta":-0.026414000162334493,"vega":0.08167395586840974,"rho":-0.02212012553596747,"breakevenPct":3.707437240641448},{"delta":0.35,"premium":1.0689759534304868,"strike":82.45983968953658,"iv":0.18799633563517842,"gamma":0.08380804491270381,"theta":-0.024687865861171672,"vega":0.08693058160828632,"rho":-0.025661162957303463,"breakevenPct":2.8684892969036273},{"delta":0.4,"premium":1.1886904761904762,"strike":83.11904761904762,"iv":0.17165714285714287,"gamma":0.09505238095238096,"theta":-0.023161904761904762,"vega":0.09094047619047618,"rho":-0.029153413057393347,"breakevenPct":2.224660159250143},{"delta":0.45,"premium":1.3569099378881988,"strike":83.63664596273291,"iv":0.16451428571428572,"gamma":0.10136708074534162,"theta":-0.022126708074534162,"vega":0.0928555900621118,"rho":-0.03272009669355058,"breakevenPct":1.8077128870692911},{"delta":0.5,"premium":1.5584225900681599,"strike":84.14508276533593,"iv":0.15984819863680624,"gamma":0.10521966893865628,"theta":-0.02121139240506329,"vega":0.09386630963972736,"rho":-0.0362697808595612,"breakevenPct":1.4414309110171},{"delta":0.55,"premium":1.8383641674780917,"strike":84.6319376825706,"iv":0.16101665043816943,"gamma":0.10327224926971762,"theta":-0.020578481012658228,"vega":0.09274654333008764,"rho":-0.039779419293884184,"breakevenPct":1.1945014110800742},{"delta":0.6,"premium":2.105695652173913,"strike":85.10608695652174,"iv":0.1602768695652174,"gamma":0.10160904347826087,"theta":-0.019463478260869565,"vega":0.09082852173913043,"rho":-0.04328364870035209,"breakevenPct":0.947685940786294},{"delta":0.65,"premium":2.3339565217391307,"strike":85.54086956521739,"iv":0.1536246956521739,"gamma":0.10082643478260869,"theta":-0.01685478260869565,"vega":0.08643721739130435,"rho":-0.046771118987728066,"breakevenPct":0.7012237754527308},{"delta":0.7,"premium":2.562217391304348,"strike":85.97565217391305,"iv":0.14697252173913045,"gamma":0.10004382608695653,"theta":-0.01424608695652174,"vega":0.08204591304347826,"rho":-0.05025858927510404,"breakevenPct":0.4547616101191684},{"delta":0.75,"premium":3.2284810126582277,"strike":86.74683544303798,"iv":0.1589227848101266,"gamma":0.08476455696202533,"theta":-0.013353164556962026,"vega":0.07477974683544304,"rho":-0.053846273695059135,"breakevenPct":0.3295509485947829},{"delta":0.8,"premium":3.826731301939059,"strike":87.47091412742382,"iv":0.16215817174515235,"gamma":0.07244210526315788,"theta":-0.010745429362880882,"vega":0.06557174515235456,"rho":-0.05742779306234941,"breakevenPct":0.17938787690747737},{"delta":0.85,"premium":5.9481481481481495,"strike":89.64814814814815,"iv":0.21181481481481484,"gamma":0.04766543209876543,"theta":-0.011604938271604939,"vega":0.05500679012345679,"rho":-0.06201414299339657,"breakevenPct":0.11277589817947059}]}},"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"}}