{"symbol":"SPXV","url":"https://intraalpha.com/companies/SPXV","capturedAt":"2026-10-22T20:45:44.728Z","state":"ready","quote":{"symbol":"SPXV","last_price":82.9819,"prev_close":84.2833,"regular_close":82.9819,"change":-1.3014,"change_pct":-1.5441,"regular_change":-1.3014,"regular_change_pct":-1.5441,"extended_change":0,"extended_change_pct":0,"bid":78.23,"ask":87.68,"bid_size":100,"ask_size":100,"volume":606,"vwap":82.916667,"open":82.92,"high":82.9819,"low":82.91,"close":82.9819,"trade_count":23,"last_trade_at":"2026-10-22T20:10:00.003498439Z","last_quote_at":"2026-10-22T20:00:01.002534872Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:45:37.289973834-04:00","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":40900000,"net_expense_ratio":0.0009,"portfolio_turnover":0.04,"dividend_yield":0.0091,"inception_date":"2015-09-22","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:45:44.405732+00:00"},"optionObservedAt":"2026-10-22T19:51:02.727Z","bars":[{"c":83.93,"h":83.93,"l":83.93,"n":3,"o":83.93,"t":"2026-10-15T15:45:00Z","v":242,"vw":83.93},{"c":83.93,"h":83.93,"l":83.93,"n":3,"o":83.93,"t":"2026-10-15T16:00:00Z","v":287,"vw":83.93},{"c":83.93,"h":83.93,"l":83.93,"n":1,"o":83.93,"t":"2026-10-15T16:45:00Z","v":452,"vw":83.93},{"c":84.02,"h":84.02,"l":84.01,"n":4,"o":84.01,"t":"2026-10-15T17:10:00Z","v":1203,"vw":84.011597},{"c":84.48,"h":84.48,"l":84.48,"n":2,"o":84.48,"t":"2026-10-16T13:30:00Z","v":302,"vw":84.48},{"c":84.07,"h":84.07,"l":84.07,"n":1,"o":84.07,"t":"2026-10-16T15:00:00Z","v":120,"vw":84.07},{"c":83.13,"h":83.13,"l":83.13,"n":1,"o":83.13,"t":"2026-10-16T19:30:00Z","v":100,"vw":83.13},{"c":83.7,"h":83.7,"l":83.7,"n":1,"o":83.7,"t":"2026-10-19T18:00:00Z","v":184,"vw":83.7},{"c":83.8,"h":83.8,"l":83.8,"n":1,"o":83.8,"t":"2026-10-19T18:10:00Z","v":232,"vw":83.8},{"c":83.87,"h":83.87,"l":83.87,"n":1,"o":83.87,"t":"2026-10-20T15:25:00Z","v":120,"vw":83.87},{"c":84.115,"h":84.115,"l":84.115,"n":1,"o":84.115,"t":"2026-10-21T19:15:00Z","v":138,"vw":84.115},{"c":82.91,"h":82.92,"l":82.91,"n":7,"o":82.92,"t":"2026-10-22T15:55:00Z","v":503,"vw":82.916667}],"history":[{"c":62.6161,"h":62.6161,"l":62.6161,"n":15,"o":62.6161,"t":"2024-10-21T04:00:00Z","v":301,"vw":62.6161},{"c":62.7074,"h":62.7074,"l":62.7074,"n":12,"o":62.7074,"t":"2024-10-22T04:00:00Z","v":129,"vw":62.7074},{"c":62.0392,"h":62.0392,"l":61.9299,"n":12,"o":61.93,"t":"2024-10-23T04:00:00Z","v":296,"vw":61.92995},{"c":62.2683,"h":62.2683,"l":62.1301,"n":11,"o":62.1301,"t":"2024-10-24T04:00:00Z","v":168,"vw":62.1301},{"c":62.2444,"h":62.2444,"l":62.2444,"n":14,"o":62.2444,"t":"2024-10-25T04:00:00Z","v":156,"vw":62.2444},{"c":62.4602,"h":62.4602,"l":62.4602,"n":8,"o":62.4602,"t":"2024-10-28T04:00:00Z","v":22,"vw":62.4602},{"c":62.6014,"h":62.6014,"l":62.6014,"n":6,"o":62.6014,"t":"2024-10-29T04:00:00Z","v":120,"vw":62.6014},{"c":62.3748,"h":62.3748,"l":62.3748,"n":10,"o":62.3748,"t":"2024-10-30T04:00:00Z","v":42,"vw":62.3748},{"c":61.2366,"h":61.42,"l":61.2366,"n":11,"o":61.42,"t":"2024-10-31T04:00:00Z","v":1221,"vw":61.408705},{"c":61.3701,"h":61.3701,"l":61.29,"n":17,"o":61.37,"t":"2024-11-01T04:00:00Z","v":1375,"vw":61.303458},{"c":61.2022,"h":61.56,"l":61.2022,"n":24,"o":61.44,"t":"2024-11-04T05:00:00Z","v":2904,"vw":61.508922},{"c":61.9564,"h":61.99,"l":61.8848,"n":16,"o":61.8848,"t":"2024-11-05T05:00:00Z","v":358,"vw":61.9374},{"c":63.7592,"h":63.7592,"l":63.7199,"n":24,"o":63.72,"t":"2024-11-06T05:00:00Z","v":511,"vw":63.71995},{"c":64.2264,"h":64.34,"l":64.2116,"n":33,"o":64.2116,"t":"2024-11-07T05:00:00Z","v":970,"vw":64.233},{"c":64.4609,"h":64.63,"l":64.4,"n":52,"o":64.5,"t":"2024-11-08T05:00:00Z","v":1563,"vw":64.464661},{"c":64.98,"h":64.98,"l":64.63,"n":33,"o":64.8,"t":"2024-11-11T05:00:00Z","v":4330,"vw":64.913479},{"c":64.4764,"h":64.6,"l":64.414,"n":37,"o":64.414,"t":"2024-11-12T05:00:00Z","v":857,"vw":64.549581},{"c":64.5213,"h":64.5213,"l":64.5213,"n":10,"o":64.5213,"t":"2024-11-13T05:00:00Z","v":182,"vw":64.5213},{"c":64.2054,"h":64.3601,"l":64.2054,"n":18,"o":64.36,"t":"2024-11-14T05:00:00Z","v":282,"vw":64.36005},{"c":63.44,"h":63.58,"l":63.325,"n":14,"o":63.58,"t":"2024-11-15T05:00:00Z","v":535,"vw":63.475159},{"c":63.6861,"h":63.9,"l":63.6861,"n":31,"o":63.77,"t":"2024-11-18T05:00:00Z","v":2342,"vw":63.809488},{"c":63.9979,"h":63.9979,"l":63.9979,"n":12,"o":63.9979,"t":"2024-11-19T05:00:00Z","v":135,"vw":63.9979},{"c":63.9369,"h":63.9369,"l":63.61,"n":14,"o":63.79,"t":"2024-11-20T05:00:00Z","v":537,"vw":63.733333},{"c":64.2788,"h":64.47,"l":64.155,"n":29,"o":64.155,"t":"2024-11-21T05:00:00Z","v":911,"vw":64.341267},{"c":64.5237,"h":64.5237,"l":64.33,"n":25,"o":64.33,"t":"2024-11-22T05:00:00Z","v":530,"vw":64.37},{"c":64.6655,"h":64.6655,"l":64.6655,"n":19,"o":64.6655,"t":"2024-11-25T05:00:00Z","v":162,"vw":64.6655},{"c":65.0531,"h":65.12,"l":64.9,"n":22,"o":64.9,"t":"2024-11-26T05:00:00Z","v":649,"vw":65.025714},{"c":64.7198,"h":64.7198,"l":64.7198,"n":20,"o":64.7198,"t":"2024-11-27T05:00:00Z","v":277,"vw":64.7198},{"c":65.1762,"h":65.1762,"l":65.14,"n":7,"o":65.14,"t":"2024-11-29T05:00:00Z","v":234,"vw":65.14},{"c":65.3092,"h":65.44,"l":65.3092,"n":30,"o":65.38,"t":"2024-12-02T05:00:00Z","v":2541,"vw":65.427588},{"c":65.3712,"h":65.38,"l":65.2999,"n":33,"o":65.34,"t":"2024-12-03T05:00:00Z","v":3601,"vw":65.372963},{"c":65.8052,"h":65.8052,"l":65.68,"n":17,"o":65.68,"t":"2024-12-04T05:00:00Z","v":656,"vw":65.7},{"c":65.7602,"h":65.95,"l":65.7602,"n":33,"o":65.95,"t":"2024-12-05T05:00:00Z","v":1140,"vw":65.915129},{"c":65.9949,"h":66.08,"l":65.88,"n":27,"o":66.045,"t":"2024-12-06T05:00:00Z","v":889,"vw":65.9624},{"c":65.5174,"h":65.71,"l":65.5174,"n":25,"o":65.64,"t":"2024-12-09T05:00:00Z","v":1057,"vw":65.656961},{"c":65.3453,"h":65.5946,"l":65.3453,"n":14,"o":65.5946,"t":"2024-12-10T05:00:00Z","v":855,"vw":65.57042},{"c":66.0523,"h":66.16,"l":65.9701,"n":25,"o":65.9701,"t":"2024-12-11T05:00:00Z","v":1073,"vw":66.119133},{"c":65.7389,"h":66.01,"l":65.7389,"n":12,"o":66.01,"t":"2024-12-12T05:00:00Z","v":490,"vw":65.963571},{"c":65.7121,"h":65.7121,"l":65.56,"n":21,"o":65.56,"t":"2024-12-13T05:00:00Z","v":392,"vw":65.56},{"c":66.0752,"h":66.24,"l":65.85,"n":47,"o":66.02,"t":"2024-12-16T05:00:00Z","v":3872,"vw":66.059553},{"c":65.8346,"h":65.91,"l":65.61,"n":56,"o":65.73,"t":"2024-12-17T05:00:00Z","v":5666,"vw":65.791248},{"c":63.9602,"h":65.915,"l":63.935,"n":40,"o":65.8401,"t":"2024-12-18T05:00:00Z","v":2997,"vw":64.82819},{"c":63.8222,"h":64.55,"l":63.8222,"n":24,"o":64.55,"t":"2024-12-19T05:00:00Z","v":745,"vw":64.32},{"c":64.3736,"h":64.655,"l":64.3736,"n":34,"o":64.42,"t":"2024-12-20T05:00:00Z","v":1468,"vw":64.4893},{"c":64.7332,"h":64.7332,"l":64.45,"n":16,"o":64.45,"t":"2024-12-23T05:00:00Z","v":747,"vw":64.502031},{"c":65.3999,"h":65.3999,"l":65.3999,"n":36,"o":65.3999,"t":"2024-12-24T05:00:00Z","v":902,"vw":65.3999},{"c":65.4569,"h":65.53,"l":65.2099,"n":29,"o":65.21,"t":"2024-12-26T05:00:00Z","v":848,"vw":65.32598},{"c":64.6491,"h":64.6491,"l":64.585,"n":27,"o":64.585,"t":"2024-12-27T05:00:00Z","v":168,"vw":64.585},{"c":64.1339,"h":64.33,"l":64.1339,"n":32,"o":64.33,"t":"2024-12-30T05:00:00Z","v":887,"vw":64.23},{"c":63.6497,"h":64.09,"l":63.6497,"n":51,"o":64.09,"t":"2024-12-31T05:00:00Z","v":6456,"vw":63.967711},{"c":63.4984,"h":63.8,"l":63.15,"n":24,"o":63.8,"t":"2025-01-02T05:00:00Z","v":1031,"vw":63.619883},{"c":64.3192,"h":64.3192,"l":63.939,"n":25,"o":63.939,"t":"2025-01-03T05:00:00Z","v":455,"vw":63.982333},{"c":64.7013,"h":64.97,"l":64.7013,"n":38,"o":64.97,"t":"2025-01-06T05:00:00Z","v":843,"vw":64.867116},{"c":63.8988,"h":64.1837,"l":63.8677,"n":27,"o":64.1837,"t":"2025-01-07T05:00:00Z","v":706,"vw":63.964887},{"c":63.9634,"h":64.01,"l":63.7,"n":20,"o":64.01,"t":"2025-01-08T05:00:00Z","v":744,"vw":63.936989},{"c":62.9534,"h":63.5,"l":62.9534,"n":16,"o":63.5,"t":"2025-01-10T05:00:00Z","v":551,"vw":63.5},{"c":62.9563,"h":62.9563,"l":62.5432,"n":15,"o":62.5432,"t":"2025-01-13T05:00:00Z","v":247,"vw":62.5432},{"c":63.0521,"h":63.4,"l":62.88,"n":23,"o":63.4,"t":"2025-01-14T05:00:00Z","v":5690,"vw":62.915178},{"c":64.372,"h":64.372,"l":64.28,"n":25,"o":64.28,"t":"2025-01-15T05:00:00Z","v":530,"vw":64.28},{"c":64.2231,"h":64.549,"l":64.2231,"n":21,"o":64.54,"t":"2025-01-16T05:00:00Z","v":1809,"vw":64.532682},{"c":64.9543,"h":65.16,"l":64.9543,"n":39,"o":65.13,"t":"2025-01-17T05:00:00Z","v":1905,"vw":65.109391},{"c":65.4679,"h":65.4679,"l":65.01,"n":17,"o":65.35,"t":"2025-01-21T05:00:00Z","v":4850,"vw":65.390857},{"c":65.9421,"h":66.0725,"l":65.9421,"n":24,"o":66.0725,"t":"2025-01-22T05:00:00Z","v":1039,"vw":66.057842},{"c":66.1697,"h":66.1697,"l":65.93,"n":35,"o":65.93,"t":"2025-01-23T05:00:00Z","v":2155,"vw":66.001472},{"c":65.9992,"h":65.9992,"l":65.94,"n":33,"o":65.9899,"t":"2025-01-24T05:00:00Z","v":1244,"vw":65.977945},{"c":64.7198,"h":64.7198,"l":64.4,"n":59,"o":64.4,"t":"2025-01-27T05:00:00Z","v":3861,"vw":64.525968},{"c":65.4849,"h":65.4849,"l":65.425,"n":22,"o":65.425,"t":"2025-01-28T05:00:00Z","v":335,"vw":65.425},{"c":65.2095,"h":65.41,"l":65.2095,"n":15,"o":65.41,"t":"2025-01-29T05:00:00Z","v":382,"vw":65.41},{"c":65.4974,"h":65.4974,"l":65.3,"n":24,"o":65.48,"t":"2025-01-30T05:00:00Z","v":1130,"vw":65.405608},{"c":65.1483,"h":65.1483,"l":65.1483,"n":14,"o":65.1483,"t":"2025-01-31T05:00:00Z","v":237,"vw":65.1483},{"c":64.6016,"h":64.92,"l":64.01,"n":41,"o":64.12,"t":"2025-02-03T05:00:00Z","v":1429,"vw":64.327166},{"c":65.1219,"h":65.1219,"l":65.1219,"n":23,"o":65.1219,"t":"2025-02-04T05:00:00Z","v":165,"vw":65.1219},{"c":65.2892,"h":65.2892,"l":65.03,"n":28,"o":65.03,"t":"2025-02-05T05:00:00Z","v":606,"vw":65.176166},{"c":65.6318,"h":65.6318,"l":65.39,"n":57,"o":65.39,"t":"2025-02-06T05:00:00Z","v":4684,"vw":65.561821},{"c":65.0093,"h":65.2056,"l":65.0093,"n":16,"o":65.2056,"t":"2025-02-07T05:00:00Z","v":844,"vw":65.2056},{"c":65.5028,"h":65.5701,"l":65.5028,"n":23,"o":65.5701,"t":"2025-02-10T05:00:00Z","v":600,"vw":65.5701},{"c":65.5296,"h":65.59,"l":65.271,"n":35,"o":65.3629,"t":"2025-02-11T05:00:00Z","v":2118,"vw":65.532231},{"c":65.3487,"h":65.3487,"l":64.76,"n":24,"o":64.76,"t":"2025-02-12T05:00:00Z","v":447,"vw":64.76},{"c":66.0919,"h":66.0919,"l":65.655,"n":25,"o":65.655,"t":"2025-02-13T05:00:00Z","v":1010,"vw":65.72957},{"c":66.2132,"h":66.3,"l":66.04,"n":22,"o":66.04,"t":"2025-02-14T05:00:00Z","v":1978,"vw":66.206983},{"c":66.3238,"h":66.3238,"l":66.13,"n":32,"o":66.2561,"t":"2025-02-18T05:00:00Z","v":667,"vw":66.194757},{"c":66.4659,"h":66.4659,"l":66.4659,"n":14,"o":66.4659,"t":"2025-02-19T05:00:00Z","v":170,"vw":66.4659},{"c":66.1238,"h":66.25,"l":66.1238,"n":27,"o":66.25,"t":"2025-02-20T05:00:00Z","v":540,"vw":66.25},{"c":64.9137,"h":66.14,"l":64.9137,"n":17,"o":66.14,"t":"2025-02-21T05:00:00Z","v":374,"vw":65.955},{"c":64.5277,"h":64.94,"l":64.5277,"n":18,"o":64.915,"t":"2025-02-24T05:00:00Z","v":651,"vw":64.92125},{"c":64.0938,"h":64.3201,"l":64.0938,"n":23,"o":64.32,"t":"2025-02-25T05:00:00Z","v":455,"vw":64.32005},{"c":64.1474,"h":64.7,"l":64.0337,"n":71,"o":64.7,"t":"2025-02-26T05:00:00Z","v":17438,"vw":64.571569},{"c":63.1014,"h":63.7,"l":63.1014,"n":21,"o":63.7,"t":"2025-02-27T05:00:00Z","v":3060,"vw":63.526398},{"c":64.0436,"h":64.0436,"l":64.0436,"n":18,"o":64.0436,"t":"2025-02-28T05:00:00Z","v":236,"vw":64.0436},{"c":62.7257,"h":62.7257,"l":62.7257,"n":23,"o":62.7257,"t":"2025-03-03T05:00:00Z","v":122,"vw":62.7257},{"c":62.0203,"h":62.66,"l":62.0203,"n":26,"o":62.66,"t":"2025-03-04T05:00:00Z","v":323,"vw":62.66},{"c":62.7402,"h":62.7402,"l":61.6125,"n":18,"o":61.6143,"t":"2025-03-05T05:00:00Z","v":568,"vw":61.612904},{"c":61.4921,"h":61.4921,"l":61.4921,"n":17,"o":61.4921,"t":"2025-03-06T05:00:00Z","v":82,"vw":61.4921},{"c":61.9263,"h":61.9263,"l":61.58,"n":25,"o":61.6145,"t":"2025-03-07T05:00:00Z","v":1037,"vw":61.592485},{"c":60.0985,"h":60.45,"l":60.0985,"n":81,"o":60.31,"t":"2025-03-10T04:00:00Z","v":3689,"vw":60.365288},{"c":59.7358,"h":59.7358,"l":59.7358,"n":15,"o":59.7358,"t":"2025-03-11T04:00:00Z","v":85,"vw":59.7358},{"c":60.097,"h":60.097,"l":60.097,"n":16,"o":60.097,"t":"2025-03-12T04:00:00Z","v":219,"vw":60.097},{"c":59.1563,"h":59.67,"l":59.1563,"n":17,"o":59.67,"t":"2025-03-13T04:00:00Z","v":657,"vw":59.35761},{"c":60.5825,"h":60.5825,"l":60.54,"n":16,"o":60.54,"t":"2025-03-14T04:00:00Z","v":876,"vw":60.54},{"c":60.97,"h":61.21,"l":60.57,"n":28,"o":60.65,"t":"2025-03-17T04:00:00Z","v":770,"vw":60.724876},{"c":60.1635,"h":60.1635,"l":60.1635,"n":18,"o":60.1635,"t":"2025-03-18T04:00:00Z","v":164,"vw":60.1635},{"c":60.8944,"h":60.8944,"l":60.57,"n":22,"o":60.5701,"t":"2025-03-19T04:00:00Z","v":1693,"vw":60.619157},{"c":60.7672,"h":60.7672,"l":60.745,"n":16,"o":60.745,"t":"2025-03-20T04:00:00Z","v":227,"vw":60.745},{"c":60.7953,"h":60.7953,"l":60.31,"n":11,"o":60.31,"t":"2025-03-21T04:00:00Z","v":766,"vw":60.521083},{"c":61.9952,"h":61.9952,"l":61.9952,"n":18,"o":61.9952,"t":"2025-03-24T04:00:00Z","v":112,"vw":61.9952},{"c":62.1754,"h":62.1754,"l":62.1754,"n":26,"o":62.1754,"t":"2025-03-25T04:00:00Z","v":258,"vw":62.1754},{"c":61.2864,"h":61.6,"l":61.2864,"n":18,"o":61.6,"t":"2025-03-26T04:00:00Z","v":1105,"vw":61.6},{"c":61.0853,"h":61.17,"l":61.0094,"n":17,"o":61.17,"t":"2025-03-27T04:00:00Z","v":6675,"vw":61.157492},{"c":59.7248,"h":60.18,"l":59.7248,"n":47,"o":60.1499,"t":"2025-03-28T04:00:00Z","v":15144,"vw":60.04755},{"c":60.0476,"h":60.16,"l":59.49,"n":25,"o":59.53,"t":"2025-03-31T04:00:00Z","v":891,"vw":59.783333},{"c":60.3792,"h":60.3792,"l":60.1282,"n":26,"o":60.1282,"t":"2025-04-01T04:00:00Z","v":543,"vw":60.236067},{"c":60.8674,"h":60.8674,"l":60.79,"n":33,"o":60.79,"t":"2025-04-02T04:00:00Z","v":379,"vw":60.79005},{"c":57.611,"h":57.611,"l":57.611,"n":15,"o":57.611,"t":"2025-04-03T04:00:00Z","v":34,"vw":57.611},{"c":54.1345,"h":55.8,"l":54.1345,"n":19,"o":55.8,"t":"2025-04-04T04:00:00Z","v":458,"vw":55.444444},{"c":53.9984,"h":54.6,"l":51.95,"n":55,"o":51.95,"t":"2025-04-07T04:00:00Z","v":1811,"vw":54.067188},{"c":53.11,"h":55.6576,"l":52.99,"n":47,"o":55.6576,"t":"2025-04-08T04:00:00Z","v":2019,"vw":54.464679},{"c":58.5402,"h":58.5402,"l":53.68,"n":41,"o":53.72,"t":"2025-04-09T04:00:00Z","v":806,"vw":53.765},{"c":56.4478,"h":57.35,"l":55.15,"n":37,"o":57.35,"t":"2025-04-10T04:00:00Z","v":2071,"vw":56.578857},{"c":57.5431,"h":57.5431,"l":56.28,"n":44,"o":56.3878,"t":"2025-04-11T04:00:00Z","v":1860,"vw":56.299872},{"c":57.9607,"h":58.24,"l":57.9607,"n":38,"o":58.24,"t":"2025-04-14T04:00:00Z","v":804,"vw":58.24},{"c":57.9077,"h":57.9077,"l":57.9077,"n":19,"o":57.9077,"t":"2025-04-15T04:00:00Z","v":125,"vw":57.9077},{"c":56.5016,"h":56.5016,"l":56.1301,"n":32,"o":56.38,"t":"2025-04-16T04:00:00Z","v":1825,"vw":56.332746},{"c":56.6245,"h":56.6245,"l":56.6245,"n":20,"o":56.6245,"t":"2025-04-17T04:00:00Z","v":123,"vw":56.6245},{"c":55.313,"h":55.313,"l":55.313,"n":23,"o":55.313,"t":"2025-04-21T04:00:00Z","v":365,"vw":55.313},{"c":56.7343,"h":56.9499,"l":56.7343,"n":27,"o":56.88,"t":"2025-04-22T04:00:00Z","v":618,"vw":56.91495},{"c":57.8291,"h":58.115,"l":57.8291,"n":35,"o":58.115,"t":"2025-04-23T04:00:00Z","v":759,"vw":58.016436},{"c":59.0039,"h":59.03,"l":58.76,"n":23,"o":59.03,"t":"2025-04-24T04:00:00Z","v":488,"vw":58.826512},{"c":59.4241,"h":59.4241,"l":59.09,"n":14,"o":59.09,"t":"2025-04-25T04:00:00Z","v":267,"vw":59.09},{"c":59.5105,"h":59.5105,"l":59.24,"n":29,"o":59.5,"t":"2025-04-28T04:00:00Z","v":540,"vw":59.317612},{"c":59.8208,"h":59.8208,"l":59.74,"n":18,"o":59.74,"t":"2025-04-29T04:00:00Z","v":151,"vw":59.74},{"c":59.8898,"h":59.8898,"l":59.8898,"n":18,"o":59.8898,"t":"2025-04-30T04:00:00Z","v":66,"vw":59.8898},{"c":60.5143,"h":60.5143,"l":60.5143,"n":20,"o":60.5143,"t":"2025-05-01T04:00:00Z","v":38,"vw":60.5143},{"c":61.3472,"h":61.47,"l":61.3472,"n":28,"o":61.47,"t":"2025-05-02T04:00:00Z","v":276,"vw":61.47},{"c":60.9543,"h":61.22,"l":60.9543,"n":27,"o":61.22,"t":"2025-05-05T04:00:00Z","v":831,"vw":61.099532},{"c":60.706,"h":60.706,"l":60.706,"n":10,"o":60.706,"t":"2025-05-06T04:00:00Z","v":42,"vw":60.706},{"c":60.8542,"h":60.8542,"l":60.78,"n":27,"o":60.78,"t":"2025-05-07T04:00:00Z","v":298,"vw":60.78},{"c":61.3277,"h":61.55,"l":59,"n":27,"o":59,"t":"2025-05-08T04:00:00Z","v":1327,"vw":60.964713},{"c":61.3464,"h":61.3464,"l":61.3464,"n":17,"o":61.3464,"t":"2025-05-09T04:00:00Z","v":42,"vw":61.3464},{"c":63.351,"h":63.351,"l":63.005,"n":57,"o":63.2199,"t":"2025-05-12T04:00:00Z","v":2650,"vw":63.099124},{"c":64.1594,"h":64.1594,"l":63.84,"n":19,"o":63.84,"t":"2025-05-13T04:00:00Z","v":340,"vw":63.84},{"c":64.3709,"h":64.3709,"l":64.2199,"n":36,"o":64.2199,"t":"2025-05-14T04:00:00Z","v":885,"vw":64.26063},{"c":64.5387,"h":64.585,"l":64.5387,"n":18,"o":64.585,"t":"2025-05-15T04:00:00Z","v":478,"vw":64.585},{"c":64.9329,"h":64.9329,"l":64.9329,"n":25,"o":64.9329,"t":"2025-05-16T04:00:00Z","v":526,"vw":64.9329},{"c":64.9366,"h":64.9366,"l":64.9366,"n":25,"o":64.9366,"t":"2025-05-19T04:00:00Z","v":348,"vw":64.9366},{"c":64.644,"h":64.7679,"l":64.63,"n":18,"o":64.63,"t":"2025-05-20T04:00:00Z","v":304,"vw":64.695667},{"c":63.6762,"h":63.7411,"l":63.67,"n":33,"o":63.69,"t":"2025-05-21T04:00:00Z","v":887,"vw":63.687689},{"c":63.7265,"h":63.7265,"l":63.7265,"n":21,"o":63.7265,"t":"2025-05-22T04:00:00Z","v":71,"vw":63.7265},{"c":63.2701,"h":63.2701,"l":63.2701,"n":19,"o":63.2701,"t":"2025-05-23T04:00:00Z","v":118,"vw":63.2701},{"c":64.5532,"h":64.5532,"l":64.061,"n":26,"o":64.16,"t":"2025-05-27T04:00:00Z","v":516,"vw":64.132346},{"c":64.2347,"h":64.2347,"l":64.2347,"n":16,"o":64.2347,"t":"2025-05-28T04:00:00Z","v":190,"vw":64.2347},{"c":64.4382,"h":64.4382,"l":64.29,"n":27,"o":64.4,"t":"2025-05-29T04:00:00Z","v":750,"vw":64.371875},{"c":64.5083,"h":64.5083,"l":63.8199,"n":19,"o":63.82,"t":"2025-05-30T04:00:00Z","v":455,"vw":63.81995},{"c":64.7067,"h":64.7067,"l":64.4845,"n":17,"o":64.4845,"t":"2025-06-02T04:00:00Z","v":367,"vw":64.4845},{"c":65.1898,"h":65.1898,"l":65.1898,"n":16,"o":65.1898,"t":"2025-06-03T04:00:00Z","v":29,"vw":65.1898},{"c":65.1677,"h":65.1677,"l":65.1677,"n":23,"o":65.1677,"t":"2025-06-04T04:00:00Z","v":113,"vw":65.1677},{"c":64.7585,"h":65.36,"l":64.7585,"n":27,"o":64.92,"t":"2025-06-05T04:00:00Z","v":858,"vw":65.198381},{"c":65.4966,"h":65.72,"l":65.4966,"n":17,"o":65.72,"t":"2025-06-06T04:00:00Z","v":637,"vw":65.71995},{"c":65.5807,"h":65.72,"l":65.5807,"n":19,"o":65.72,"t":"2025-06-09T04:00:00Z","v":360,"vw":65.72},{"c":65.8477,"h":65.8477,"l":65.8477,"n":19,"o":65.8477,"t":"2025-06-10T04:00:00Z","v":274,"vw":65.8477},{"c":65.6642,"h":65.76,"l":65.59,"n":34,"o":65.76,"t":"2025-06-11T04:00:00Z","v":677,"vw":65.678},{"c":65.834,"h":65.834,"l":65.834,"n":19,"o":65.834,"t":"2025-06-12T04:00:00Z","v":251,"vw":65.834},{"c":65.0423,"h":65.2399,"l":65.0423,"n":30,"o":65.2399,"t":"2025-06-13T04:00:00Z","v":878,"vw":65.2399},{"c":65.7835,"h":65.7835,"l":65.6,"n":21,"o":65.6,"t":"2025-06-16T04:00:00Z","v":227,"vw":65.6},{"c":65.3477,"h":65.66,"l":65.3477,"n":18,"o":65.66,"t":"2025-06-17T04:00:00Z","v":254,"vw":65.66},{"c":65.3291,"h":65.57,"l":65.3291,"n":28,"o":65.57,"t":"2025-06-18T04:00:00Z","v":1873,"vw":65.489395},{"c":65.2027,"h":65.2027,"l":65.189,"n":20,"o":65.189,"t":"2025-06-20T04:00:00Z","v":182,"vw":65.189},{"c":65.8918,"h":65.8918,"l":65.35,"n":34,"o":65.35,"t":"2025-06-23T04:00:00Z","v":2172,"vw":65.764075},{"c":66.6383,"h":66.6383,"l":66.47,"n":21,"o":66.47,"t":"2025-06-24T04:00:00Z","v":355,"vw":66.528974},{"c":66.4327,"h":66.4327,"l":66.4327,"n":26,"o":66.4327,"t":"2025-06-25T04:00:00Z","v":205,"vw":66.4327},{"c":67.0326,"h":67.0326,"l":67,"n":17,"o":67,"t":"2025-06-26T04:00:00Z","v":353,"vw":67},{"c":67.3977,"h":67.3977,"l":67.26,"n":33,"o":67.26,"t":"2025-06-27T04:00:00Z","v":996,"vw":67.33287},{"c":67.7644,"h":67.7644,"l":67.49,"n":24,"o":67.49,"t":"2025-06-30T04:00:00Z","v":295,"vw":67.49},{"c":67.6025,"h":67.6025,"l":67.41,"n":41,"o":67.41,"t":"2025-07-01T04:00:00Z","v":957,"vw":67.41},{"c":67.9757,"h":67.9757,"l":67.9757,"n":28,"o":67.9757,"t":"2025-07-02T04:00:00Z","v":71,"vw":67.9757},{"c":68.6017,"h":68.6017,"l":68.465,"n":40,"o":68.54,"t":"2025-07-03T04:00:00Z","v":1067,"vw":68.554583},{"c":68.0774,"h":68.4111,"l":68.0774,"n":42,"o":68.36,"t":"2025-07-07T04:00:00Z","v":1415,"vw":68.307666},{"c":67.9968,"h":68.14,"l":67.94,"n":41,"o":67.94,"t":"2025-07-08T04:00:00Z","v":1273,"vw":68.048177},{"c":68.4304,"h":68.4304,"l":68.3,"n":34,"o":68.3,"t":"2025-07-09T04:00:00Z","v":899,"vw":68.3},{"c":68.6025,"h":68.6025,"l":68.555,"n":27,"o":68.5899,"t":"2025-07-10T04:00:00Z","v":1152,"vw":68.559478},{"c":68.4152,"h":68.62,"l":68.19,"n":23,"o":68.19,"t":"2025-07-11T04:00:00Z","v":678,"vw":68.421877},{"c":68.5327,"h":68.5327,"l":68.3029,"n":38,"o":68.3029,"t":"2025-07-14T04:00:00Z","v":616,"vw":68.340305},{"c":68.4307,"h":68.6101,"l":68.4307,"n":21,"o":68.6101,"t":"2025-07-15T04:00:00Z","v":336,"vw":68.6101},{"c":68.5745,"h":68.5745,"l":67.94,"n":43,"o":67.94,"t":"2025-07-16T04:00:00Z","v":988,"vw":68.129967},{"c":69.0531,"h":69.0531,"l":69.0531,"n":23,"o":69.0531,"t":"2025-07-17T04:00:00Z","v":145,"vw":69.0531},{"c":69.0507,"h":69.0507,"l":69.0507,"n":17,"o":69.0507,"t":"2025-07-18T04:00:00Z","v":60,"vw":69.0507},{"c":69.2145,"h":69.39,"l":69.14,"n":34,"o":69.14,"t":"2025-07-21T04:00:00Z","v":954,"vw":69.232816},{"c":69.2392,"h":69.25,"l":68.91,"n":22,"o":68.91,"t":"2025-07-22T04:00:00Z","v":529,"vw":69.067749},{"c":69.548,"h":69.609,"l":69.2669,"n":50,"o":69.2669,"t":"2025-07-23T04:00:00Z","v":4532,"vw":69.58184},{"c":69.7152,"h":69.875,"l":69.695,"n":31,"o":69.72,"t":"2025-07-24T04:00:00Z","v":2835,"vw":69.784208},{"c":69.9375,"h":69.9375,"l":69.9375,"n":23,"o":69.9375,"t":"2025-07-25T04:00:00Z","v":184,"vw":69.9375},{"c":69.9153,"h":70.169,"l":69.8,"n":25,"o":70.169,"t":"2025-07-28T04:00:00Z","v":1077,"vw":69.980985},{"c":69.8244,"h":70.1018,"l":69.8244,"n":28,"o":70.1018,"t":"2025-07-29T04:00:00Z","v":733,"vw":69.947609},{"c":69.703,"h":70.089,"l":69.67,"n":53,"o":69.9041,"t":"2025-07-30T04:00:00Z","v":1642,"vw":69.95018},{"c":69.617,"h":70.4699,"l":69.617,"n":24,"o":70.34,"t":"2025-07-31T04:00:00Z","v":1036,"vw":70.153037},{"c":68.4229,"h":68.86,"l":68.3,"n":55,"o":68.86,"t":"2025-08-01T04:00:00Z","v":2219,"vw":68.445065},{"c":69.3951,"h":69.3951,"l":68.89,"n":27,"o":68.95,"t":"2025-08-04T04:00:00Z","v":1195,"vw":69.095387},{"c":69.0824,"h":69.39,"l":69.0824,"n":29,"o":69.39,"t":"2025-08-05T04:00:00Z","v":554,"vw":69.39},{"c":69.7158,"h":69.7158,"l":69.7158,"n":32,"o":69.7158,"t":"2025-08-06T04:00:00Z","v":189,"vw":69.7158},{"c":69.7427,"h":69.76,"l":69.47,"n":75,"o":69.6106,"t":"2025-08-07T04:00:00Z","v":10143,"vw":69.574239},{"c":70.2709,"h":70.2799,"l":70.19,"n":32,"o":70.19,"t":"2025-08-08T04:00:00Z","v":1379,"vw":70.231423},{"c":70.1515,"h":70.5,"l":70.06,"n":32,"o":70.4,"t":"2025-08-11T04:00:00Z","v":1514,"vw":70.184742},{"c":70.908,"h":70.9799,"l":70.46,"n":30,"o":70.46,"t":"2025-08-12T04:00:00Z","v":2899,"vw":70.881528},{"c":71.1511,"h":71.28,"l":70.94,"n":51,"o":71.25,"t":"2025-08-13T04:00:00Z","v":5827,"vw":71.005959},{"c":71.12,"h":71.1499,"l":70.95,"n":44,"o":70.95,"t":"2025-08-14T04:00:00Z","v":2228,"vw":71.127444},{"c":70.7223,"h":70.9,"l":70.7223,"n":89,"o":70.85,"t":"2025-08-15T04:00:00Z","v":1471,"vw":70.843301},{"c":70.778,"h":70.778,"l":70.6635,"n":34,"o":70.6635,"t":"2025-08-18T04:00:00Z","v":737,"vw":70.69675},{"c":70.2133,"h":70.2133,"l":70.09,"n":36,"o":70.09,"t":"2025-08-19T04:00:00Z","v":442,"vw":70.09},{"c":70.0485,"h":70.0485,"l":69.66,"n":43,"o":69.66,"t":"2025-08-20T04:00:00Z","v":1763,"vw":69.880824},{"c":69.7506,"h":69.7506,"l":69.7506,"n":31,"o":69.7506,"t":"2025-08-21T04:00:00Z","v":139,"vw":69.7506},{"c":70.8344,"h":70.8344,"l":70.8344,"n":16,"o":70.8344,"t":"2025-08-22T04:00:00Z","v":70,"vw":70.8344},{"c":70.7049,"h":70.9099,"l":70.7049,"n":27,"o":70.84,"t":"2025-08-25T04:00:00Z","v":770,"vw":70.892755},{"c":70.908,"h":70.908,"l":70.6594,"n":37,"o":70.75,"t":"2025-08-26T04:00:00Z","v":1343,"vw":70.745428},{"c":71.1462,"h":71.18,"l":70.96,"n":33,"o":71.13,"t":"2025-08-27T04:00:00Z","v":1004,"vw":71.087622},{"c":71.4171,"h":71.43,"l":71.4171,"n":27,"o":71.43,"t":"2025-08-28T04:00:00Z","v":274,"vw":71.43},{"c":70.8012,"h":71.33,"l":70.7,"n":48,"o":71.33,"t":"2025-08-29T04:00:00Z","v":1732,"vw":70.880651},{"c":70.2975,"h":70.2975,"l":69.895,"n":48,"o":70.2399,"t":"2025-09-02T04:00:00Z","v":1270,"vw":70.035335},{"c":70.676,"h":70.77,"l":70.4501,"n":46,"o":70.77,"t":"2025-09-03T04:00:00Z","v":7129,"vw":70.563694},{"c":71.3404,"h":71.3404,"l":71.155,"n":27,"o":71.155,"t":"2025-09-04T04:00:00Z","v":944,"vw":71.244964},{"c":71.0537,"h":71.43,"l":70.8942,"n":37,"o":71.43,"t":"2025-09-05T04:00:00Z","v":1756,"vw":71.076076},{"c":71.2738,"h":71.3201,"l":71.2738,"n":33,"o":71.3201,"t":"2025-09-08T04:00:00Z","v":867,"vw":71.3201},{"c":71.4719,"h":71.4719,"l":71.209,"n":32,"o":71.221,"t":"2025-09-09T04:00:00Z","v":1408,"vw":71.286778},{"c":71.7723,"h":71.85,"l":71.7723,"n":33,"o":71.83,"t":"2025-09-10T04:00:00Z","v":1077,"vw":71.828906},{"c":72.3166,"h":72.36,"l":72.093,"n":35,"o":72.1,"t":"2025-09-11T04:00:00Z","v":1848,"vw":72.130118},{"c":72.3776,"h":72.3776,"l":72.32,"n":42,"o":72.32,"t":"2025-09-12T04:00:00Z","v":845,"vw":72.32},{"c":72.7679,"h":72.7679,"l":72.71,"n":24,"o":72.71,"t":"2025-09-15T04:00:00Z","v":422,"vw":72.71},{"c":72.8331,"h":73.01,"l":72.77,"n":32,"o":73.01,"t":"2025-09-16T04:00:00Z","v":1153,"vw":72.851858},{"c":72.5797,"h":72.69,"l":72.5797,"n":62,"o":72.69,"t":"2025-09-17T04:00:00Z","v":799,"vw":72.6225},{"c":72.9898,"h":73.24,"l":72.9425,"n":41,"o":72.9425,"t":"2025-09-18T04:00:00Z","v":890,"vw":73.100089},{"c":73.4067,"h":73.4067,"l":73.4067,"n":28,"o":73.4067,"t":"2025-09-19T04:00:00Z","v":251,"vw":73.4067},{"c":73.7664,"h":73.83,"l":73.12,"n":46,"o":73.12,"t":"2025-09-22T04:00:00Z","v":2860,"vw":73.453936},{"c":73.2823,"h":73.7172,"l":73.2823,"n":44,"o":73.7172,"t":"2025-09-23T04:00:00Z","v":1106,"vw":73.66348},{"c":72.8727,"h":73.1828,"l":72.77,"n":53,"o":73.1828,"t":"2025-09-24T04:00:00Z","v":1478,"vw":72.93325},{"c":72.5999,"h":72.725,"l":72.48,"n":32,"o":72.67,"t":"2025-09-25T04:00:00Z","v":5364,"vw":72.665121},{"c":72.9879,"h":73.04,"l":72.9879,"n":19,"o":73.04,"t":"2025-09-26T04:00:00Z","v":223,"vw":73.04},{"c":73.1638,"h":73.41,"l":73.1638,"n":52,"o":73.41,"t":"2025-09-29T04:00:00Z","v":1379,"vw":73.282848},{"c":73.3687,"h":73.3687,"l":73.04,"n":46,"o":73.11,"t":"2025-09-30T04:00:00Z","v":1511,"vw":73.117688},{"c":73.5932,"h":73.695,"l":73.12,"n":38,"o":73.12,"t":"2025-10-01T04:00:00Z","v":465,"vw":73.401863},{"c":73.4752,"h":73.48,"l":73.4752,"n":32,"o":73.48,"t":"2025-10-02T04:00:00Z","v":412,"vw":73.48},{"c":73.4102,"h":73.76,"l":73.4102,"n":54,"o":73.51,"t":"2025-10-03T04:00:00Z","v":1007,"vw":73.642829},{"c":73.7654,"h":73.8,"l":73.7654,"n":39,"o":73.8,"t":"2025-10-06T04:00:00Z","v":607,"vw":73.8},{"c":73.51,"h":73.51,"l":73.49,"n":33,"o":73.49,"t":"2025-10-07T04:00:00Z","v":546,"vw":73.496667},{"c":73.8927,"h":73.94,"l":73.68,"n":45,"o":73.68,"t":"2025-10-08T04:00:00Z","v":1745,"vw":73.798113},{"c":73.6562,"h":73.6799,"l":73.5485,"n":42,"o":73.64,"t":"2025-10-09T04:00:00Z","v":983,"vw":73.606329},{"c":71.6289,"h":72.7,"l":71.6289,"n":58,"o":72.6,"t":"2025-10-10T04:00:00Z","v":2915,"vw":72.501934},{"c":72.8478,"h":72.8478,"l":72.6,"n":57,"o":72.6,"t":"2025-10-13T04:00:00Z","v":2017,"vw":72.70036},{"c":72.6845,"h":72.6845,"l":72.4412,"n":41,"o":72.4412,"t":"2025-10-14T04:00:00Z","v":765,"vw":72.5306},{"c":72.9328,"h":73.59,"l":72.9328,"n":32,"o":73.5815,"t":"2025-10-15T04:00:00Z","v":546,"vw":73.547167},{"c":72.5205,"h":73.241,"l":72.52,"n":46,"o":73.241,"t":"2025-10-16T04:00:00Z","v":468,"vw":72.8805},{"c":73.0979,"h":73.195,"l":72.48,"n":39,"o":72.48,"t":"2025-10-17T04:00:00Z","v":1447,"vw":72.69559},{"c":73.7356,"h":73.76,"l":73.63,"n":31,"o":73.63,"t":"2025-10-20T04:00:00Z","v":764,"vw":73.733471},{"c":73.7286,"h":73.84,"l":73.7286,"n":32,"o":73.75,"t":"2025-10-21T04:00:00Z","v":995,"vw":73.786352},{"c":73.1812,"h":73.1812,"l":73.08,"n":47,"o":73.08,"t":"2025-10-22T04:00:00Z","v":589,"vw":73.095},{"c":73.649,"h":73.649,"l":73.5,"n":28,"o":73.5,"t":"2025-10-23T04:00:00Z","v":707,"vw":73.524297},{"c":74.3205,"h":74.3205,"l":74.3205,"n":30,"o":74.3205,"t":"2025-10-24T04:00:00Z","v":195,"vw":74.3205},{"c":75.39,"h":75.39,"l":75.077,"n":31,"o":75.077,"t":"2025-10-27T04:00:00Z","v":551,"vw":75.257817},{"c":75.5697,"h":75.66,"l":75.5697,"n":58,"o":75.66,"t":"2025-10-28T04:00:00Z","v":816,"vw":75.6575},{"c":75.5655,"h":75.82,"l":75.08,"n":54,"o":75.8199,"t":"2025-10-29T04:00:00Z","v":2141,"vw":75.636759},{"c":74.7843,"h":74.7843,"l":74.7843,"n":36,"o":74.7843,"t":"2025-10-30T04:00:00Z","v":223,"vw":74.7843},{"c":75.0732,"h":75.18,"l":74.8,"n":45,"o":74.8,"t":"2025-10-31T04:00:00Z","v":708,"vw":75.015434},{"c":75.1122,"h":75.27,"l":75.1122,"n":42,"o":75.2615,"t":"2025-11-03T05:00:00Z","v":328,"vw":75.26575},{"c":74.1134,"h":74.4,"l":74.1134,"n":33,"o":74.4,"t":"2025-11-04T05:00:00Z","v":5176,"vw":74.385641},{"c":74.52,"h":74.83,"l":74.51,"n":51,"o":74.61,"t":"2025-11-05T05:00:00Z","v":7079,"vw":74.569962},{"c":73.4877,"h":73.82,"l":73.4877,"n":38,"o":73.82,"t":"2025-11-06T05:00:00Z","v":478,"vw":73.82},{"c":73.5289,"h":73.53,"l":73.095,"n":23,"o":73.095,"t":"2025-11-07T05:00:00Z","v":433,"vw":73.3125},{"c":74.7795,"h":74.7795,"l":74.1545,"n":41,"o":74.1545,"t":"2025-11-10T05:00:00Z","v":3468,"vw":74.526061},{"c":74.7608,"h":74.7608,"l":74.34,"n":27,"o":74.34,"t":"2025-11-11T05:00:00Z","v":1181,"vw":74.51862},{"c":74.688,"h":74.82,"l":74.61,"n":22,"o":74.82,"t":"2025-11-12T05:00:00Z","v":988,"vw":74.633649},{"c":73.25,"h":73.25,"l":73.25,"n":23,"o":73.25,"t":"2025-11-13T05:00:00Z","v":1852,"vw":73.25},{"c":73.3464,"h":73.77,"l":72.71,"n":121,"o":72.71,"t":"2025-11-14T05:00:00Z","v":20311,"vw":73.472312},{"c":72.601,"h":73.33,"l":72.43,"n":127,"o":73.28,"t":"2025-11-17T05:00:00Z","v":4701,"vw":72.727431},{"c":72.0266,"h":72.21,"l":71.5,"n":49,"o":71.66,"t":"2025-11-18T05:00:00Z","v":1386,"vw":71.714268},{"c":72.2704,"h":72.43,"l":72.025,"n":22,"o":72.025,"t":"2025-11-19T05:00:00Z","v":390,"vw":72.268},{"c":71.1124,"h":71.825,"l":71.1124,"n":43,"o":71.825,"t":"2025-11-20T05:00:00Z","v":1195,"vw":71.540074},{"c":71.6449,"h":71.6449,"l":71.6449,"n":35,"o":71.6449,"t":"2025-11-21T05:00:00Z","v":356,"vw":71.6449},{"c":72.9033,"h":72.9033,"l":72.64,"n":48,"o":72.7839,"t":"2025-11-24T05:00:00Z","v":1533,"vw":72.745325},{"c":73.468,"h":73.468,"l":73.17,"n":31,"o":73.17,"t":"2025-11-25T05:00:00Z","v":193,"vw":73.17},{"c":74.0645,"h":74.27,"l":74.0645,"n":30,"o":74.11,"t":"2025-11-26T05:00:00Z","v":1493,"vw":74.134815},{"c":74.4498,"h":74.4498,"l":73.98,"n":20,"o":73.98,"t":"2025-11-28T05:00:00Z","v":482,"vw":74.111747},{"c":74.1531,"h":74.32,"l":74.1531,"n":31,"o":74.2608,"t":"2025-12-01T05:00:00Z","v":413,"vw":74.2904},{"c":74.4492,"h":74.4492,"l":74.11,"n":33,"o":74.11,"t":"2025-12-02T05:00:00Z","v":272,"vw":74.11},{"c":74.6652,"h":74.6652,"l":74.57,"n":29,"o":74.57,"t":"2025-12-03T05:00:00Z","v":9474,"vw":74.57},{"c":74.7455,"h":74.7455,"l":74.7455,"n":13,"o":74.7455,"t":"2025-12-04T05:00:00Z","v":89,"vw":74.7455},{"c":74.9531,"h":75.12,"l":74.9531,"n":30,"o":75.12,"t":"2025-12-05T05:00:00Z","v":345,"vw":75.12},{"c":74.7334,"h":74.7334,"l":74.6318,"n":29,"o":74.6318,"t":"2025-12-08T05:00:00Z","v":539,"vw":74.6318},{"c":74.8155,"h":74.8155,"l":74.8155,"n":36,"o":74.8155,"t":"2025-12-09T05:00:00Z","v":284,"vw":74.8155},{"c":75.2882,"h":75.46,"l":74.8,"n":41,"o":74.8,"t":"2025-12-10T05:00:00Z","v":812,"vw":75.256075},{"c":75.2835,"h":75.35,"l":74.93,"n":41,"o":74.93,"t":"2025-12-11T05:00:00Z","v":1307,"vw":75.274625},{"c":74.4432,"h":74.51,"l":74.39,"n":38,"o":74.4407,"t":"2025-12-12T05:00:00Z","v":3953,"vw":74.453412},{"c":74.269,"h":74.269,"l":74.18,"n":37,"o":74.18,"t":"2025-12-15T05:00:00Z","v":350,"vw":74.18},{"c":74.2287,"h":74.36,"l":74.2287,"n":24,"o":74.36,"t":"2025-12-16T05:00:00Z","v":229,"vw":74.36},{"c":73.2396,"h":73.49,"l":73.2396,"n":37,"o":73.49,"t":"2025-12-17T05:00:00Z","v":580,"vw":73.49},{"c":73.8911,"h":73.8911,"l":73.8911,"n":27,"o":73.8911,"t":"2025-12-18T05:00:00Z","v":97,"vw":73.8911},{"c":74.4723,"h":74.5599,"l":74.4723,"n":22,"o":74.5599,"t":"2025-12-19T05:00:00Z","v":330,"vw":74.5599},{"c":74.9909,"h":75.035,"l":74.9909,"n":33,"o":75.035,"t":"2025-12-22T05:00:00Z","v":526,"vw":75.035},{"c":75.3789,"h":75.525,"l":74.99,"n":64,"o":74.99,"t":"2025-12-23T05:00:00Z","v":1863,"vw":75.339845},{"c":75.42,"h":75.4493,"l":75.38,"n":37,"o":75.38,"t":"2025-12-24T05:00:00Z","v":932,"vw":75.434459},{"c":75.3964,"h":75.5,"l":75.3964,"n":40,"o":75.45,"t":"2025-12-26T05:00:00Z","v":1917,"vw":75.469311},{"c":75.1139,"h":75.13,"l":75.09,"n":29,"o":75.09,"t":"2025-12-29T05:00:00Z","v":595,"vw":75.119041},{"c":74.94,"h":75.2,"l":74.94,"n":39,"o":75.2,"t":"2025-12-30T05:00:00Z","v":1107,"vw":74.973898},{"c":74.58,"h":74.9,"l":74.58,"n":65,"o":74.9,"t":"2025-12-31T05:00:00Z","v":2255,"vw":74.811368},{"c":74.5112,"h":74.5112,"l":74.4,"n":67,"o":74.51,"t":"2026-01-02T05:00:00Z","v":1254,"vw":74.47318},{"c":75.1121,"h":75.29,"l":75.1121,"n":58,"o":75.2,"t":"2026-01-05T05:00:00Z","v":1387,"vw":75.228986},{"c":75.4719,"h":75.4719,"l":75.2,"n":45,"o":75.2,"t":"2026-01-06T05:00:00Z","v":694,"vw":75.312451},{"c":75.04,"h":75.51,"l":75.03,"n":54,"o":75.51,"t":"2026-01-07T05:00:00Z","v":2038,"vw":75.127029},{"c":75.2136,"h":75.24,"l":75.2136,"n":34,"o":75.24,"t":"2026-01-08T05:00:00Z","v":360,"vw":75.24},{"c":75.8299,"h":75.83,"l":75.8299,"n":31,"o":75.83,"t":"2026-01-09T05:00:00Z","v":2201,"vw":75.83},{"c":75.9453,"h":75.99,"l":75.55,"n":39,"o":75.55,"t":"2026-01-12T05:00:00Z","v":514,"vw":75.700148},{"c":75.7564,"h":75.7564,"l":75.7564,"n":39,"o":75.7564,"t":"2026-01-13T05:00:00Z","v":309,"vw":75.7564},{"c":75.2666,"h":75.57,"l":74.9,"n":64,"o":75.57,"t":"2026-01-14T05:00:00Z","v":9070,"vw":75.143429},{"c":75.5386,"h":76.04,"l":75.5386,"n":41,"o":75.88,"t":"2026-01-15T05:00:00Z","v":2611,"vw":75.911039},{"c":75.6169,"h":75.77,"l":75.55,"n":45,"o":75.77,"t":"2026-01-16T05:00:00Z","v":1038,"vw":75.705818},{"c":73.8622,"h":74.67,"l":73.8622,"n":92,"o":74.495,"t":"2026-01-20T05:00:00Z","v":1657,"vw":74.45391},{"c":74.77,"h":74.77,"l":74.1,"n":65,"o":74.1,"t":"2026-01-21T05:00:00Z","v":1276,"vw":74.546683},{"c":75.1123,"h":75.43,"l":74.84,"n":51,"o":74.84,"t":"2026-01-22T05:00:00Z","v":2444,"vw":75.31623},{"c":75.27,"h":75.27,"l":75.27,"n":27,"o":75.27,"t":"2026-01-23T05:00:00Z","v":1255,"vw":75.27},{"c":75.6144,"h":75.78,"l":75.5,"n":47,"o":75.5,"t":"2026-01-26T05:00:00Z","v":1863,"vw":75.694517},{"c":76.0857,"h":76.0857,"l":75.78,"n":45,"o":75.8,"t":"2026-01-27T05:00:00Z","v":2021,"vw":75.922406},{"c":76.1638,"h":76.4,"l":76.02,"n":40,"o":76.4,"t":"2026-01-28T05:00:00Z","v":729,"vw":76.157872},{"c":75.86,"h":75.88,"l":75.575,"n":44,"o":75.575,"t":"2026-01-29T05:00:00Z","v":2171,"vw":75.807913},{"c":75.6301,"h":75.6301,"l":75.6208,"n":45,"o":75.6208,"t":"2026-01-30T05:00:00Z","v":452,"vw":75.6208},{"c":76.0537,"h":76.22,"l":76.0537,"n":55,"o":76.13,"t":"2026-02-02T05:00:00Z","v":818,"vw":76.184217},{"c":75.28,"h":75.57,"l":75.28,"n":51,"o":75.57,"t":"2026-02-03T05:00:00Z","v":12936,"vw":75.331519},{"c":74.74,"h":75.51,"l":74.68,"n":79,"o":75.33,"t":"2026-02-04T05:00:00Z","v":4415,"vw":75.031507},{"c":73.9287,"h":73.99,"l":73.9287,"n":42,"o":73.99,"t":"2026-02-05T05:00:00Z","v":1044,"vw":73.99},{"c":75.4504,"h":75.4504,"l":74.955,"n":38,"o":74.955,"t":"2026-02-06T05:00:00Z","v":791,"vw":75.0775},{"c":75.8973,"h":75.8973,"l":75.65,"n":38,"o":75.65,"t":"2026-02-09T05:00:00Z","v":361,"vw":75.65},{"c":75.6473,"h":76,"l":75.6473,"n":42,"o":76,"t":"2026-02-10T05:00:00Z","v":839,"vw":75.960462},{"c":75.6515,"h":75.88,"l":75.65,"n":42,"o":75.65,"t":"2026-02-11T05:00:00Z","v":922,"vw":75.745328},{"c":74.3233,"h":75.705,"l":74.3233,"n":57,"o":75.705,"t":"2026-02-12T05:00:00Z","v":1446,"vw":75.01396},{"c":74.2289,"h":74.2289,"l":74.145,"n":43,"o":74.22,"t":"2026-02-13T05:00:00Z","v":506,"vw":74.176513},{"c":74.29,"h":74.61,"l":73.94,"n":41,"o":73.94,"t":"2026-02-17T05:00:00Z","v":2145,"vw":74.261391},{"c":74.8929,"h":74.8929,"l":74.58,"n":27,"o":74.58,"t":"2026-02-18T05:00:00Z","v":416,"vw":74.58},{"c":74.59,"h":74.59,"l":74.46,"n":43,"o":74.46,"t":"2026-02-19T05:00:00Z","v":500,"vw":74.5238},{"c":75.2037,"h":75.2037,"l":75.2037,"n":36,"o":75.2037,"t":"2026-02-20T05:00:00Z","v":261,"vw":75.2037},{"c":74.1645,"h":74.37,"l":74.16,"n":55,"o":74.28,"t":"2026-02-23T05:00:00Z","v":1728,"vw":74.2425},{"c":74.9789,"h":74.985,"l":74.58,"n":44,"o":74.58,"t":"2026-02-24T05:00:00Z","v":1483,"vw":74.692177},{"c":75.57,"h":75.57,"l":75.56,"n":29,"o":75.56,"t":"2026-02-25T05:00:00Z","v":698,"vw":75.56},{"c":75.1734,"h":75.1734,"l":74.74,"n":55,"o":75.07,"t":"2026-02-26T05:00:00Z","v":7874,"vw":75.026724},{"c":74.6391,"h":74.68,"l":74.6391,"n":34,"o":74.68,"t":"2026-02-27T05:00:00Z","v":301,"vw":74.68},{"c":74.8562,"h":74.8562,"l":73.64,"n":53,"o":73.64,"t":"2026-03-02T05:00:00Z","v":1054,"vw":74.494291},{"c":74.1299,"h":74.1299,"l":74.1299,"n":47,"o":74.1299,"t":"2026-03-03T05:00:00Z","v":239,"vw":74.1299},{"c":74.7954,"h":74.7954,"l":74.53,"n":35,"o":74.53,"t":"2026-03-04T05:00:00Z","v":511,"vw":74.53},{"c":74.4353,"h":74.4353,"l":74.35,"n":32,"o":74.35,"t":"2026-03-05T05:00:00Z","v":479,"vw":74.35},{"c":73.4351,"h":73.65,"l":73.4351,"n":37,"o":73.65,"t":"2026-03-06T05:00:00Z","v":421,"vw":73.65},{"c":74.08,"h":74.08,"l":73.109,"n":64,"o":73.23,"t":"2026-03-09T04:00:00Z","v":7487,"vw":73.324646},{"c":73.9066,"h":74.251,"l":73.9066,"n":39,"o":74.05,"t":"2026-03-10T04:00:00Z","v":660,"vw":74.1304},{"c":73.8697,"h":74.19,"l":73.8697,"n":36,"o":74.19,"t":"2026-03-11T04:00:00Z","v":278,"vw":74.19},{"c":72.7917,"h":72.7917,"l":72.7917,"n":40,"o":72.7917,"t":"2026-03-12T04:00:00Z","v":264,"vw":72.7917},{"c":72.3245,"h":73.49,"l":72.3245,"n":40,"o":73.49,"t":"2026-03-13T04:00:00Z","v":2105,"vw":72.531199},{"c":73.0895,"h":73.3,"l":72.9501,"n":58,"o":73.2,"t":"2026-03-16T04:00:00Z","v":7999,"vw":73.035287},{"c":73.368,"h":73.6,"l":73.368,"n":31,"o":73.6,"t":"2026-03-17T04:00:00Z","v":206,"vw":73.6},{"c":72.4021,"h":73.35,"l":72.4021,"n":51,"o":73.35,"t":"2026-03-18T04:00:00Z","v":1630,"vw":72.796882},{"c":72.2036,"h":72.2036,"l":71.73,"n":33,"o":71.73,"t":"2026-03-19T04:00:00Z","v":712,"vw":71.863192},{"c":71.0714,"h":71.64,"l":70.99,"n":32,"o":71.64,"t":"2026-03-20T04:00:00Z","v":1177,"vw":71.423969},{"c":72.06,"h":72.51,"l":72,"n":39,"o":72,"t":"2026-03-23T04:00:00Z","v":1586,"vw":72.13725},{"c":71.6334,"h":71.6334,"l":71.59,"n":32,"o":71.59,"t":"2026-03-24T04:00:00Z","v":529,"vw":71.59},{"c":71.8168,"h":71.9,"l":71.69,"n":29,"o":71.9,"t":"2026-03-25T04:00:00Z","v":625,"vw":71.8475},{"c":70.4867,"h":71.39,"l":70.4867,"n":35,"o":71.39,"t":"2026-03-26T04:00:00Z","v":861,"vw":71.288395},{"c":69.3285,"h":69.615,"l":69.3285,"n":44,"o":69.615,"t":"2026-03-27T04:00:00Z","v":837,"vw":69.550385},{"c":69.0175,"h":69.6,"l":69.0175,"n":74,"o":69.4216,"t":"2026-03-30T04:00:00Z","v":911,"vw":69.400053},{"c":71.0121,"h":71.0121,"l":70.3,"n":64,"o":70.3,"t":"2026-03-31T04:00:00Z","v":708,"vw":70.6525},{"c":71.5764,"h":71.5764,"l":71.56,"n":65,"o":71.56,"t":"2026-04-01T04:00:00Z","v":5702,"vw":71.56},{"c":71.7025,"h":71.7025,"l":70.72,"n":28,"o":70.72,"t":"2026-04-02T04:00:00Z","v":273,"vw":70.72},{"c":72.0464,"h":72.0464,"l":71.775,"n":55,"o":71.775,"t":"2026-04-06T04:00:00Z","v":1126,"vw":71.921861},{"c":72.0628,"h":72.0628,"l":71.405,"n":36,"o":71.405,"t":"2026-04-07T04:00:00Z","v":841,"vw":71.525763},{"c":73.9278,"h":73.95,"l":73.9278,"n":27,"o":73.95,"t":"2026-04-08T04:00:00Z","v":369,"vw":73.95},{"c":74.6926,"h":74.6926,"l":74.6926,"n":34,"o":74.6926,"t":"2026-04-09T04:00:00Z","v":346,"vw":74.6926},{"c":74.5028,"h":74.8599,"l":74.5028,"n":42,"o":74.8599,"t":"2026-04-10T04:00:00Z","v":787,"vw":74.698123},{"c":75.2963,"h":75.2963,"l":74.51,"n":38,"o":74.51,"t":"2026-04-13T04:00:00Z","v":731,"vw":74.51},{"c":76.2096,"h":76.3,"l":75.59,"n":32,"o":75.68,"t":"2026-04-14T04:00:00Z","v":1469,"vw":75.853008},{"c":76.9893,"h":76.9893,"l":76.49,"n":33,"o":76.49,"t":"2026-04-15T04:00:00Z","v":1683,"vw":76.827565},{"c":77.3847,"h":77.475,"l":76.98,"n":35,"o":76.98,"t":"2026-04-16T04:00:00Z","v":1189,"vw":77.336663},{"c":78.39,"h":78.405,"l":78.02,"n":50,"o":78.02,"t":"2026-04-17T04:00:00Z","v":2294,"vw":78.121134},{"c":77.9961,"h":77.9961,"l":77.9961,"n":37,"o":77.9961,"t":"2026-04-20T04:00:00Z","v":433,"vw":77.9961},{"c":77.5607,"h":77.6,"l":77.5607,"n":30,"o":77.6,"t":"2026-04-21T04:00:00Z","v":540,"vw":77.6},{"c":78.4102,"h":78.4102,"l":78.2,"n":24,"o":78.265,"t":"2026-04-22T04:00:00Z","v":545,"vw":78.248387},{"c":78.0749,"h":78.34,"l":77.9,"n":40,"o":78.06,"t":"2026-04-23T04:00:00Z","v":1250,"vw":78.142996},{"c":78.8712,"h":78.8712,"l":78.565,"n":35,"o":78.565,"t":"2026-04-24T04:00:00Z","v":399,"vw":78.565},{"c":78.93,"h":78.97,"l":78.75,"n":64,"o":78.75,"t":"2026-04-27T04:00:00Z","v":7912,"vw":78.88065},{"c":78.5946,"h":78.5946,"l":78.5946,"n":29,"o":78.5946,"t":"2026-04-28T04:00:00Z","v":144,"vw":78.5946},{"c":78.5629,"h":78.5629,"l":78.3,"n":38,"o":78.3,"t":"2026-04-29T04:00:00Z","v":327,"vw":78.3},{"c":79.3557,"h":79.3557,"l":78.7,"n":47,"o":78.7,"t":"2026-04-30T04:00:00Z","v":1473,"vw":78.891114},{"c":79.6552,"h":79.96,"l":79.6552,"n":72,"o":79.96,"t":"2026-05-01T04:00:00Z","v":3637,"vw":79.817296},{"c":79.2624,"h":79.72,"l":79.2624,"n":32,"o":79.72,"t":"2026-05-04T04:00:00Z","v":698,"vw":79.66622},{"c":79.9475,"h":79.9475,"l":79.9475,"n":33,"o":79.9475,"t":"2026-05-05T04:00:00Z","v":233,"vw":79.9475},{"c":81.249,"h":81.249,"l":81.249,"n":33,"o":81.249,"t":"2026-05-06T04:00:00Z","v":92,"vw":81.249},{"c":80.9076,"h":80.9076,"l":80.8,"n":33,"o":80.9,"t":"2026-05-07T04:00:00Z","v":761,"vw":80.82852},{"c":81.7044,"h":81.7044,"l":81.675,"n":37,"o":81.675,"t":"2026-05-08T04:00:00Z","v":608,"vw":81.676354},{"c":81.8175,"h":82.16,"l":81.76,"n":60,"o":81.76,"t":"2026-05-11T04:00:00Z","v":1346,"vw":82.014463},{"c":81.6984,"h":81.6984,"l":81.37,"n":37,"o":81.41,"t":"2026-05-12T04:00:00Z","v":481,"vw":81.387121},{"c":82.1469,"h":82.24,"l":81.89,"n":34,"o":81.89,"t":"2026-05-13T04:00:00Z","v":1004,"vw":82.187549},{"c":82.8182,"h":83.01,"l":82.38,"n":28,"o":82.38,"t":"2026-05-14T04:00:00Z","v":929,"vw":82.766891},{"c":81.824,"h":82.15,"l":81.824,"n":33,"o":82.105,"t":"2026-05-15T04:00:00Z","v":332,"vw":82.1275},{"c":81.6847,"h":81.805,"l":81.625,"n":39,"o":81.805,"t":"2026-05-18T04:00:00Z","v":482,"vw":81.715},{"c":81.006,"h":81.3,"l":81.006,"n":36,"o":81.3,"t":"2026-05-19T04:00:00Z","v":626,"vw":81.247536},{"c":81.9707,"h":81.9707,"l":81.83,"n":28,"o":81.83,"t":"2026-05-20T04:00:00Z","v":444,"vw":81.878112},{"c":82.1217,"h":82.1217,"l":81.59,"n":23,"o":81.59,"t":"2026-05-21T04:00:00Z","v":178,"vw":81.59},{"c":82.3953,"h":82.64,"l":82.3953,"n":27,"o":82.64,"t":"2026-05-22T04:00:00Z","v":308,"vw":82.64},{"c":82.89,"h":83.05,"l":81,"n":79,"o":82.61,"t":"2026-05-26T04:00:00Z","v":4233,"vw":82.317392},{"c":82.91,"h":83.14,"l":82.76,"n":54,"o":82.87,"t":"2026-05-27T04:00:00Z","v":1783,"vw":82.892667},{"c":83.4064,"h":83.51,"l":83.135,"n":46,"o":83.135,"t":"2026-05-28T04:00:00Z","v":2216,"vw":83.430146},{"c":83.7174,"h":83.785,"l":83.7174,"n":30,"o":83.785,"t":"2026-05-29T04:00:00Z","v":242,"vw":83.785},{"c":84.0126,"h":84.0126,"l":83.91,"n":47,"o":83.91,"t":"2026-06-01T04:00:00Z","v":479,"vw":83.91},{"c":84.2254,"h":84.2254,"l":84.2254,"n":48,"o":84.2254,"t":"2026-06-02T04:00:00Z","v":296,"vw":84.2254},{"c":83.575,"h":83.62,"l":83.575,"n":29,"o":83.62,"t":"2026-06-03T04:00:00Z","v":1294,"vw":83.62},{"c":83.6769,"h":83.6769,"l":83.485,"n":42,"o":83.485,"t":"2026-06-04T04:00:00Z","v":486,"vw":83.485},{"c":81.4283,"h":82.7,"l":81.4283,"n":46,"o":82.7,"t":"2026-06-05T04:00:00Z","v":2101,"vw":81.958384},{"c":81.4649,"h":82.03,"l":81.4649,"n":35,"o":82.03,"t":"2026-06-08T04:00:00Z","v":737,"vw":82.03},{"c":81.0632,"h":82.08,"l":79.8,"n":55,"o":82.08,"t":"2026-06-09T04:00:00Z","v":2597,"vw":80.832858},{"c":79.9284,"h":80.93,"l":79.9284,"n":32,"o":80.93,"t":"2026-06-10T04:00:00Z","v":832,"vw":80.844415},{"c":81.2481,"h":81.38,"l":80.06,"n":24,"o":80.06,"t":"2026-06-11T04:00:00Z","v":277,"vw":80.72},{"c":81.7079,"h":81.7899,"l":80.89,"n":82,"o":81.37,"t":"2026-06-12T04:00:00Z","v":4328,"vw":81.239278},{"c":83.2033,"h":83.46,"l":83.2033,"n":36,"o":83.46,"t":"2026-06-15T04:00:00Z","v":1661,"vw":83.451444},{"c":82.829,"h":83.345,"l":82.829,"n":25,"o":83.345,"t":"2026-06-16T04:00:00Z","v":724,"vw":83.166216},{"c":81.7849,"h":81.7849,"l":81.76,"n":29,"o":81.76,"t":"2026-06-17T04:00:00Z","v":457,"vw":81.76},{"c":82.864,"h":82.864,"l":82.58,"n":41,"o":82.58,"t":"2026-06-18T04:00:00Z","v":5113,"vw":82.760949},{"c":82.3988,"h":82.95,"l":82.3988,"n":43,"o":82.95,"t":"2026-06-22T04:00:00Z","v":217,"vw":82.95},{"c":81.1459,"h":81.1459,"l":81.12,"n":39,"o":81.12,"t":"2026-06-23T04:00:00Z","v":626,"vw":81.12},{"c":80.6302,"h":81.12,"l":80.6302,"n":34,"o":81.12,"t":"2026-06-24T04:00:00Z","v":511,"vw":81.12},{"c":80.4856,"h":80.4856,"l":80.4856,"n":28,"o":80.4856,"t":"2026-06-25T04:00:00Z","v":71,"vw":80.4856},{"c":80.3393,"h":80.3393,"l":80.3393,"n":28,"o":80.3393,"t":"2026-06-26T04:00:00Z","v":119,"vw":80.3393},{"c":81.2465,"h":81.2465,"l":80.49,"n":60,"o":80.49,"t":"2026-06-29T04:00:00Z","v":551,"vw":80.49},{"c":82.1436,"h":82.18,"l":81.94,"n":76,"o":81.94,"t":"2026-06-30T04:00:00Z","v":718,"vw":82.05},{"c":81.9209,"h":82.01,"l":81.67,"n":35,"o":82.01,"t":"2026-07-01T04:00:00Z","v":456,"vw":81.913409},{"c":81.6055,"h":82.255,"l":81.295,"n":54,"o":82.255,"t":"2026-07-02T04:00:00Z","v":806,"vw":81.728761},{"c":82.4313,"h":82.52,"l":82.36,"n":59,"o":82.425,"t":"2026-07-06T04:00:00Z","v":1683,"vw":82.448017},{"c":81.8832,"h":82.155,"l":81.745,"n":51,"o":82.155,"t":"2026-07-07T04:00:00Z","v":2276,"vw":81.993543},{"c":81.85,"h":81.85,"l":81.63,"n":43,"o":81.63,"t":"2026-07-08T04:00:00Z","v":467,"vw":81.741626},{"c":82.4472,"h":82.5,"l":82.33,"n":41,"o":82.33,"t":"2026-07-09T04:00:00Z","v":1076,"vw":82.436875},{"c":82.9612,"h":82.9612,"l":82.54,"n":41,"o":82.55,"t":"2026-07-10T04:00:00Z","v":970,"vw":82.689778},{"c":82.2426,"h":82.39,"l":82.16,"n":51,"o":82.39,"t":"2026-07-13T04:00:00Z","v":827,"vw":82.348106},{"c":82.7504,"h":82.7504,"l":82.7504,"n":28,"o":82.7504,"t":"2026-07-14T04:00:00Z","v":214,"vw":82.7504},{"c":83.0291,"h":83.24,"l":82.87,"n":39,"o":83.24,"t":"2026-07-15T04:00:00Z","v":1529,"vw":83.10264},{"c":82.36,"h":82.47,"l":82.25,"n":37,"o":82.44,"t":"2026-07-16T04:00:00Z","v":1039,"vw":82.398663},{"c":81.6216,"h":81.6216,"l":81.6216,"n":32,"o":81.6216,"t":"2026-07-17T04:00:00Z","v":191,"vw":81.6216},{"c":81.4642,"h":81.85,"l":81.4642,"n":39,"o":81.85,"t":"2026-07-20T04:00:00Z","v":634,"vw":81.82551},{"c":82.2029,"h":82.37,"l":82.2029,"n":34,"o":82.33,"t":"2026-07-21T04:00:00Z","v":575,"vw":82.341494},{"c":82.1754,"h":82.1754,"l":82.1754,"n":34,"o":82.1754,"t":"2026-07-22T04:00:00Z","v":81,"vw":82.1754},{"c":80.8755,"h":81.01,"l":80.825,"n":37,"o":81.01,"t":"2026-07-23T04:00:00Z","v":337,"vw":80.911854},{"c":80.8698,"h":80.8698,"l":80.8698,"n":32,"o":80.8698,"t":"2026-07-24T04:00:00Z","v":81,"vw":80.8698},{"c":80.888,"h":80.888,"l":80.59,"n":47,"o":80.59,"t":"2026-07-27T04:00:00Z","v":1021,"vw":80.687658},{"c":80.963,"h":80.963,"l":80.963,"n":31,"o":80.963,"t":"2026-07-28T04:00:00Z","v":108,"vw":80.963},{"c":79.6514,"h":79.6514,"l":79.6514,"n":32,"o":79.6514,"t":"2026-07-29T04:00:00Z","v":107,"vw":79.6514},{"c":81.203,"h":81.203,"l":80.825,"n":38,"o":80.825,"t":"2026-07-30T04:00:00Z","v":447,"vw":80.825},{"c":82.0213,"h":82.0213,"l":81.48,"n":49,"o":81.48,"t":"2026-07-31T04:00:00Z","v":656,"vw":81.48},{"c":83.09,"h":83.3,"l":83.02,"n":40,"o":83.02,"t":"2026-08-03T04:00:00Z","v":563,"vw":83.103732},{"c":84.889,"h":84.889,"l":83.1,"n":40,"o":83.1,"t":"2026-08-04T04:00:00Z","v":764,"vw":83.186783},{"c":84.7252,"h":84.7252,"l":84.72,"n":42,"o":84.72,"t":"2026-08-05T04:00:00Z","v":713,"vw":84.72},{"c":84.349,"h":84.72,"l":84.33,"n":33,"o":84.72,"t":"2026-08-06T04:00:00Z","v":680,"vw":84.468193},{"c":84.9149,"h":84.9149,"l":84.745,"n":38,"o":84.75,"t":"2026-08-07T04:00:00Z","v":412,"vw":84.7475},{"c":84.7078,"h":85,"l":84.7078,"n":49,"o":85,"t":"2026-08-10T04:00:00Z","v":961,"vw":84.834688},{"c":84.4417,"h":84.4417,"l":84.4417,"n":34,"o":84.4417,"t":"2026-08-11T04:00:00Z","v":53,"vw":84.4417},{"c":84.6598,"h":84.67,"l":84.6598,"n":30,"o":84.67,"t":"2026-08-12T04:00:00Z","v":196,"vw":84.67},{"c":85.2981,"h":85.32,"l":85.2981,"n":32,"o":85.32,"t":"2026-08-13T04:00:00Z","v":2109,"vw":85.32},{"c":85.1765,"h":85.1765,"l":85.15,"n":34,"o":85.15,"t":"2026-08-14T04:00:00Z","v":307,"vw":85.15},{"c":84.7748,"h":84.875,"l":84.7748,"n":76,"o":84.875,"t":"2026-08-17T04:00:00Z","v":1855,"vw":84.875},{"c":83.9957,"h":83.9957,"l":83.9957,"n":35,"o":83.9957,"t":"2026-08-18T04:00:00Z","v":75,"vw":83.9957},{"c":83.8508,"h":83.8508,"l":83.8508,"n":34,"o":83.8508,"t":"2026-08-19T04:00:00Z","v":96,"vw":83.8508},{"c":83.2671,"h":83.2671,"l":83.2671,"n":30,"o":83.2671,"t":"2026-08-20T04:00:00Z","v":61,"vw":83.2671},{"c":83.5705,"h":83.5705,"l":83.5705,"n":33,"o":83.5705,"t":"2026-08-21T04:00:00Z","v":243,"vw":83.5705},{"c":83.299,"h":83.299,"l":83.299,"n":34,"o":83.299,"t":"2026-08-24T04:00:00Z","v":116,"vw":83.299},{"c":83.5563,"h":83.5563,"l":83.405,"n":36,"o":83.405,"t":"2026-08-25T04:00:00Z","v":306,"vw":83.405},{"c":83.6519,"h":83.6519,"l":83.6519,"n":30,"o":83.6519,"t":"2026-08-26T04:00:00Z","v":102,"vw":83.6519},{"c":84.361,"h":84.42,"l":84.361,"n":27,"o":84.42,"t":"2026-08-27T04:00:00Z","v":321,"vw":84.42},{"c":84.2012,"h":84.3,"l":84.2012,"n":40,"o":84.3,"t":"2026-08-28T04:00:00Z","v":350,"vw":84.3},{"c":83.9407,"h":83.9407,"l":83.785,"n":43,"o":83.785,"t":"2026-08-31T04:00:00Z","v":288,"vw":83.785},{"c":83.1356,"h":83.1356,"l":83.1356,"n":22,"o":83.1356,"t":"2026-09-01T04:00:00Z","v":37,"vw":83.1356},{"c":83.5485,"h":83.5485,"l":83.32,"n":27,"o":83.32,"t":"2026-09-02T04:00:00Z","v":161,"vw":83.32},{"c":84.4957,"h":84.6999,"l":84.1,"n":34,"o":84.1,"t":"2026-09-03T04:00:00Z","v":662,"vw":84.482638},{"c":84.285,"h":84.33,"l":84.165,"n":49,"o":84.33,"t":"2026-09-04T04:00:00Z","v":2473,"vw":84.187305},{"c":83.9597,"h":84.45,"l":83.9597,"n":37,"o":84.45,"t":"2026-09-08T04:00:00Z","v":350,"vw":84.310326},{"c":83.5549,"h":83.755,"l":83.43,"n":53,"o":83.755,"t":"2026-09-09T04:00:00Z","v":1711,"vw":83.473133},{"c":83.0571,"h":83.08,"l":82.97,"n":35,"o":82.97,"t":"2026-09-10T04:00:00Z","v":2518,"vw":83.054413},{"c":83.8919,"h":83.985,"l":83.8919,"n":38,"o":83.985,"t":"2026-09-11T04:00:00Z","v":270,"vw":83.985},{"c":83.3384,"h":83.435,"l":83.26,"n":41,"o":83.26,"t":"2026-09-14T04:00:00Z","v":409,"vw":83.34286},{"c":82.8653,"h":82.8653,"l":82.8653,"n":38,"o":82.8653,"t":"2026-09-15T04:00:00Z","v":248,"vw":82.8653},{"c":82.4929,"h":83,"l":82.4929,"n":29,"o":83,"t":"2026-09-16T04:00:00Z","v":587,"vw":83},{"c":83.5327,"h":83.5327,"l":83.3,"n":41,"o":83.43,"t":"2026-09-17T04:00:00Z","v":1809,"vw":83.388763},{"c":83.6014,"h":83.6014,"l":83,"n":34,"o":83,"t":"2026-09-18T04:00:00Z","v":432,"vw":83},{"c":85.0034,"h":85.0034,"l":84.03,"n":35,"o":84.03,"t":"2026-09-21T04:00:00Z","v":1113,"vw":84.386774},{"c":84.9537,"h":85.06,"l":84.81,"n":27,"o":84.81,"t":"2026-09-22T04:00:00Z","v":498,"vw":84.875789},{"c":84.0631,"h":84.22,"l":84.0631,"n":31,"o":84.17,"t":"2026-09-23T04:00:00Z","v":854,"vw":84.161894},{"c":84.0282,"h":84.13,"l":84.0282,"n":38,"o":84.13,"t":"2026-09-24T04:00:00Z","v":377,"vw":84.13},{"c":84.4545,"h":84.4545,"l":84.4545,"n":30,"o":84.4545,"t":"2026-09-25T04:00:00Z","v":36,"vw":84.4545},{"c":83.6866,"h":83.6866,"l":83.6866,"n":45,"o":83.6866,"t":"2026-09-28T04:00:00Z","v":97,"vw":83.6866},{"c":83.5781,"h":83.82,"l":83.48,"n":41,"o":83.82,"t":"2026-09-29T04:00:00Z","v":425,"vw":83.64009},{"c":83.6128,"h":84.03,"l":83.6128,"n":46,"o":84.03,"t":"2026-09-30T04:00:00Z","v":576,"vw":84.03},{"c":83.7954,"h":83.7954,"l":83.46,"n":40,"o":83.46,"t":"2026-10-01T04:00:00Z","v":215,"vw":83.46},{"c":84.4505,"h":84.62,"l":84.4505,"n":36,"o":84.62,"t":"2026-10-02T04:00:00Z","v":184,"vw":84.62},{"c":84.9773,"h":84.9773,"l":84.9773,"n":42,"o":84.9773,"t":"2026-10-05T04:00:00Z","v":103,"vw":84.9773},{"c":85.5714,"h":85.5714,"l":85.495,"n":38,"o":85.495,"t":"2026-10-06T04:00:00Z","v":578,"vw":85.495},{"c":85.2881,"h":85.2881,"l":85.045,"n":41,"o":85.045,"t":"2026-10-07T04:00:00Z","v":427,"vw":85.16},{"c":84.8587,"h":84.88,"l":84.8587,"n":36,"o":84.88,"t":"2026-10-08T04:00:00Z","v":449,"vw":84.88},{"c":85.3023,"h":85.3023,"l":85.28,"n":27,"o":85.28,"t":"2026-10-09T04:00:00Z","v":535,"vw":85.28},{"c":85.1787,"h":85.28,"l":85.1787,"n":28,"o":85.28,"t":"2026-10-12T04:00:00Z","v":478,"vw":85.28},{"c":85.291,"h":85.291,"l":85.16,"n":14,"o":85.16,"t":"2026-10-13T04:00:00Z","v":2176,"vw":85.16},{"c":84.005,"h":84.69,"l":84.005,"n":24,"o":84.69,"t":"2026-10-14T04:00:00Z","v":167,"vw":84.69},{"c":84.1876,"h":84.1876,"l":83.93,"n":32,"o":83.93,"t":"2026-10-15T04:00:00Z","v":2353,"vw":83.975954},{"c":83.1893,"h":84.48,"l":83.13,"n":32,"o":84.48,"t":"2026-10-16T04:00:00Z","v":682,"vw":84.126449},{"c":83.66,"h":83.8,"l":83.66,"n":30,"o":83.7,"t":"2026-10-19T04:00:00Z","v":573,"vw":83.755769},{"c":83.6557,"h":83.87,"l":83.6557,"n":28,"o":83.87,"t":"2026-10-20T04:00:00Z","v":326,"vw":83.87},{"c":84.2833,"h":84.2833,"l":84.115,"n":13,"o":84.115,"t":"2026-10-21T04:00:00Z","v":190,"vw":84.115},{"c":82.9819,"h":82.9819,"l":82.91,"n":23,"o":82.92,"t":"2026-10-22T04:00:00Z","v":606,"vw":82.916667}],"volatilityBars":[{"c":84.03,"h":84.03,"l":84.03,"n":10,"o":84.03,"t":"2026-09-21T13:30:00Z","v":477,"vw":84.03},{"c":84.72,"h":84.72,"l":84.72,"n":1,"o":84.72,"t":"2026-09-21T16:00:00Z","v":500,"vw":84.72},{"c":84.81,"h":84.81,"l":84.81,"n":1,"o":84.81,"t":"2026-09-22T14:45:00Z","v":280,"vw":84.81},{"c":85.06,"h":85.06,"l":85.06,"n":2,"o":85.06,"t":"2026-09-22T18:30:00Z","v":180,"vw":85.06},{"c":84.17,"h":84.17,"l":84.17,"n":4,"o":84.17,"t":"2026-09-23T14:15:00Z","v":108,"vw":84.17},{"c":84.13,"h":84.22,"l":84.13,"n":3,"o":84.22,"t":"2026-09-23T19:30:00Z","v":706,"vw":84.160722},{"c":84.13,"h":84.13,"l":84.13,"n":4,"o":84.13,"t":"2026-09-24T16:30:00Z","v":300,"vw":84.13},{"c":83.82,"h":83.82,"l":83.82,"n":1,"o":83.82,"t":"2026-09-29T14:00:00Z","v":105,"vw":83.82},{"c":83.48,"h":83.48,"l":83.48,"n":4,"o":83.48,"t":"2026-09-29T15:30:00Z","v":150,"vw":83.48},{"c":84.03,"h":84.03,"l":84.03,"n":12,"o":84.03,"t":"2026-09-30T13:30:00Z","v":475,"vw":84.03},{"c":83.46,"h":83.46,"l":83.46,"n":2,"o":83.46,"t":"2026-10-01T14:15:00Z","v":120,"vw":83.46},{"c":84.62,"h":84.62,"l":84.62,"n":1,"o":84.62,"t":"2026-10-02T14:15:00Z","v":131,"vw":84.62},{"c":85.495,"h":85.495,"l":85.495,"n":2,"o":85.495,"t":"2026-10-06T13:45:00Z","v":300,"vw":85.495},{"c":85.045,"h":85.045,"l":85.045,"n":2,"o":85.045,"t":"2026-10-07T15:00:00Z","v":101,"vw":85.045},{"c":85.275,"h":85.275,"l":85.275,"n":1,"o":85.275,"t":"2026-10-07T17:00:00Z","v":100,"vw":85.275},{"c":84.88,"h":84.88,"l":84.88,"n":2,"o":84.88,"t":"2026-10-08T19:15:00Z","v":294,"vw":84.88},{"c":85.28,"h":85.28,"l":85.28,"n":9,"o":85.28,"t":"2026-10-09T15:30:00Z","v":500,"vw":85.28},{"c":85.28,"h":85.28,"l":85.28,"n":3,"o":85.28,"t":"2026-10-12T17:15:00Z","v":350,"vw":85.28},{"c":85.16,"h":85.16,"l":85.16,"n":1,"o":85.16,"t":"2026-10-13T16:15:00Z","v":2136,"vw":85.16},{"c":84.69,"h":84.69,"l":84.69,"n":3,"o":84.69,"t":"2026-10-14T13:30:00Z","v":102,"vw":84.69},{"c":83.93,"h":83.93,"l":83.93,"n":3,"o":83.93,"t":"2026-10-15T15:45:00Z","v":242,"vw":83.93},{"c":83.93,"h":83.93,"l":83.93,"n":3,"o":83.93,"t":"2026-10-15T16:00:00Z","v":287,"vw":83.93},{"c":83.93,"h":83.93,"l":83.93,"n":1,"o":83.93,"t":"2026-10-15T16:45:00Z","v":452,"vw":83.93},{"c":84.02,"h":84.02,"l":84.01,"n":4,"o":84.01,"t":"2026-10-15T17:00:00Z","v":1203,"vw":84.011597},{"c":84.48,"h":84.48,"l":84.48,"n":2,"o":84.48,"t":"2026-10-16T13:30:00Z","v":302,"vw":84.48},{"c":84.07,"h":84.07,"l":84.07,"n":1,"o":84.07,"t":"2026-10-16T15:00:00Z","v":120,"vw":84.07},{"c":83.13,"h":83.13,"l":83.13,"n":1,"o":83.13,"t":"2026-10-16T19:30:00Z","v":100,"vw":83.13},{"c":83.8,"h":83.8,"l":83.7,"n":2,"o":83.7,"t":"2026-10-19T18:00:00Z","v":416,"vw":83.755769},{"c":83.87,"h":83.87,"l":83.87,"n":1,"o":83.87,"t":"2026-10-20T15:15:00Z","v":120,"vw":83.87},{"c":84.115,"h":84.115,"l":84.115,"n":1,"o":84.115,"t":"2026-10-21T19:15:00Z","v":138,"vw":84.115},{"c":82.91,"h":82.92,"l":82.91,"n":7,"o":82.92,"t":"2026-10-22T15:45:00Z","v":503,"vw":82.916667}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.625,"strike":92.98132459196623,"iv":0.35954329916577793,"gamma":0.02772313595642476,"theta":-0.035257290893396735,"vega":0.05454526937268092,"rho":0.008884746295125649,"breakevenPct":12.803303602311146},{"delta":0.2,"premium":0.6340250511715072,"strike":88.63899795313971,"iv":0.2515447324050099,"gamma":0.0477125950729893,"theta":-0.030305976588174306,"vega":0.06545258703295256,"rho":0.011803148595399403,"breakevenPct":7.581319545962702},{"delta":0.25,"premium":0.6976254977321277,"strike":86.77374502267872,"iv":0.20618966363199323,"gamma":0.0659635610341921,"theta":-0.028806591079417677,"vega":0.07421132465079722,"rho":0.014709539799586679,"breakevenPct":5.4101804374337705},{"delta":0.3,"premium":0.8062558642595118,"strike":85.7499530859239,"iv":0.18658520369076076,"gamma":0.07977060677994223,"theta":-0.029012057770165977,"vega":0.08111850912866364,"rho":0.017661496342197075,"breakevenPct":4.307335636064524},{"delta":0.35,"premium":0.9124218414316496,"strike":84.93789079284176,"iv":0.1700903302910039,"gamma":0.093062550447569,"theta":-0.028823013952033547,"vega":0.08652433289527352,"rho":0.020623341541840444,"breakevenPct":3.4566726409896744},{"delta":0.4,"premium":1.0310504791935102,"strike":84.34474760403245,"iv":0.15904575630526283,"gamma":0.10374826850775518,"theta":-0.028565627663869168,"vega":0.08989262012785149,"rho":0.02362181260359452,"breakevenPct":2.884843662564923},{"delta":0.45,"premium":1.199106096376825,"strike":83.80178780724636,"iv":0.1537906286650879,"gamma":0.10941216313224984,"theta":-0.028729991530587903,"vega":0.09207821763707354,"rho":0.026728503368644182,"breakevenPct":2.4330533569648},{"delta":0.5,"premium":1.435761293320848,"strike":83.3284774133583,"iv":0.15657065896905017,"gamma":0.10810628170825348,"theta":-0.029479701370854785,"vega":0.09262236306973379,"rho":0.02998539198625943,"breakevenPct":2.147864421854827},{"delta":0.55,"premium":1.7186363636363642,"strike":82.83636363636363,"iv":0.1614127272727273,"gamma":0.10466363636363635,"theta":-0.03036,"vega":0.09226363636363635,"rho":0.03320379480850626,"breakevenPct":1.895714607643353},{"delta":0.6,"premium":2.106336898395722,"strike":82.30160427807486,"iv":0.1709314438502674,"gamma":0.09637486631016043,"theta":-0.03153647058823529,"vega":0.0898572192513369,"rho":0.03633491285302207,"breakevenPct":1.7184966558618116},{"delta":0.65,"premium":2.495905923344948,"strike":81.74680603948896,"iv":0.1769836236933798,"gamma":0.08904146341463415,"theta":-0.03179488966318234,"vega":0.08622125435540069,"rho":0.03945024361301616,"breakevenPct":1.5193818927186773},{"delta":0.7,"premium":2.887891986062717,"strike":81.16608594657376,"iv":0.17855156794425087,"gamma":0.0829439024390244,"theta":-0.030865737514518002,"vega":0.08099477351916377,"rho":0.04254515228936286,"breakevenPct":1.2919418965298144},{"delta":0.75,"premium":3.5196061643835606,"strike":80.38869863013699,"iv":0.189147602739726,"gamma":0.07184708904109591,"theta":-0.030416609589041094,"vega":0.07405941780821919,"rho":0.045535610099864614,"breakevenPct":1.11639380939765},{"delta":0.8,"premium":4.140838068181818,"strike":79.6122159090909,"iv":0.1930794034090909,"gamma":0.061401704545454544,"theta":-0.028361079545454543,"vega":0.06501590909090908,"rho":0.048525025077071675,"breakevenPct":0.9293038328511705},{"delta":0.85,"premium":4.712788461538461,"strike":78.86730769230769,"iv":0.18894076923076922,"gamma":0.052575,"theta":-0.024755961538461536,"vega":0.05438211538461538,"rho":0.05152636181731936,"breakevenPct":0.7208754606078593},{"delta":0.9,"premium":5.9211538461538495,"strike":77.52884615384615,"iv":0.20085673076923086,"gamma":0.03757788461538459,"theta":-0.02157692307692308,"vega":0.04103942307692307,"rho":0.05412629906918352,"breakevenPct":0.5640989179568157}],"put":[{"delta":0.15,"premium":0.7,"strike":75.1920447652103,"iv":0.3677744481113592,"gamma":0.027147904868070723,"theta":-0.03292439208945622,"vega":0.054535657075697096,"rho":-0.011015725722622405,"breakevenPct":10.23097233829269},{"delta":0.2,"premium":0.7580777017808334,"strike":78.16155403561667,"iv":0.2799071626534991,"gamma":0.04283090734149595,"theta":-0.029405795678043946,"vega":0.06545453597880249,"rho":-0.01468318843919182,"breakevenPct":6.722458350753793},{"delta":0.25,"premium":0.856916147880348,"strike":79.75888197173798,"iv":0.23797392854587918,"gamma":0.05721120475629272,"theta":-0.027744338848219943,"vega":0.07425290348258415,"rho":-0.018355501761585288,"breakevenPct":4.9166555310765006},{"delta":0.3,"premium":0.9434242962682488,"strike":80.91232395024332,"iv":0.20572244529765307,"gamma":0.07234895646624681,"theta":-0.02561138012140563,"vega":0.0812839460326084,"rho":-0.022031574625212845,"breakevenPct":3.6309127002694934},{"delta":0.35,"premium":1.0234477731433154,"strike":81.73447773143316,"iv":0.18146321823909606,"gamma":0.08761340530951088,"theta":-0.02325584962132632,"vega":0.0864075762492086,"rho":-0.025702043982221232,"breakevenPct":2.7365847753668646},{"delta":0.4,"premium":1.1352231923373977,"strike":82.3408927693496,"iv":0.16627043968627495,"gamma":0.09917086531314559,"theta":-0.021661660779039974,"vega":0.08971342141274745,"rho":-0.02921944417812198,"breakevenPct":2.140503438686991},{"delta":0.45,"premium":1.2629571517657716,"strike":82.85182860706308,"iv":0.15528560272017033,"gamma":0.10888337282233505,"theta":-0.020451071027846195,"vega":0.09218363737185795,"rho":-0.03266078807618084,"breakevenPct":1.6787137251649802},{"delta":0.5,"premium":1.4992516370439664,"strike":83.33208606173994,"iv":0.15442460243217962,"gamma":0.10964106641721234,"theta":-0.02003358278765201,"vega":0.09253470533208606,"rho":-0.03612395808586076,"breakevenPct":1.3847183244828314},{"delta":0.55,"premium":1.7798877455565951,"strike":83.799812909261,"iv":0.15769869036482695,"gamma":0.10674115996258185,"theta":-0.019940037418147802,"vega":0.09202020579981292,"rho":-0.03959604298620281,"breakevenPct":1.1592586290451332},{"delta":0.6,"premium":2.0632730732635585,"strike":84.2721217887726,"iv":0.15790266412940057,"gamma":0.10381284490960989,"theta":-0.01886593720266413,"vega":0.08967745004757374,"rho":-0.043068674840409826,"breakevenPct":0.93159024376516},{"delta":0.65,"premium":2.3487155090390104,"strike":84.74785918173168,"iv":0.15580941960038058,"gamma":0.10086327307326355,"theta":-0.0170581351094196,"vega":0.08596669838249286,"rho":-0.04654171595380253,"breakevenPct":0.702269202449358},{"delta":0.7,"premium":2.7039930555555554,"strike":85.27199074074073,"iv":0.15527118055555555,"gamma":0.09519293981481482,"theta":-0.015093634259259261,"vega":0.08079050925925926,"rho":-0.050027670267847026,"breakevenPct":0.4987862591900294},{"delta":0.75,"premium":3.138020833333333,"strike":85.85069444444444,"iv":0.15648645833333333,"gamma":0.08645451388888889,"theta":-0.012952430555555556,"vega":0.07396180555555557,"rho":-0.05352818627624357,"breakevenPct":0.32443989459012745},{"delta":0.8,"premium":4.024661399548533,"strike":86.83747178329571,"iv":0.17254446952595937,"gamma":0.06954424379232504,"theta":-0.011813769751693001,"vega":0.06533273137697516,"rho":-0.05725496851072399,"breakevenPct":0.20376686512699188},{"delta":0.85,"premium":4.940848670756646,"strike":87.87525562372188,"iv":0.18050143149284253,"gamma":0.05514662576687117,"theta":-0.008811656441717792,"vega":0.05437218813905931,"rho":-0.06104844584133459,"breakevenPct":0.057233019531678586},{"delta":0.9,"premium":10.177659574468095,"strike":93.1276595744681,"iv":0.30073191489361717,"gamma":0.024980851063829766,"theta":-0.012176595744680855,"vega":0.04102127659574467,"rho":-0.06802685365858409,"breakevenPct":0.03844211810044498}]},"raw":{"call":[{"delta":0.15,"premium":0.625,"strike":92.98132459196623,"iv":0.35954329916577793,"gamma":0.02772313595642476,"theta":-0.035257290893396735,"vega":0.05454526937268092,"rho":0.008884746295125649,"breakevenPct":12.803303602311146},{"delta":0.2,"premium":0.6340250511715072,"strike":88.63899795313971,"iv":0.2515447324050099,"gamma":0.0477125950729893,"theta":-0.030305976588174306,"vega":0.06545258703295256,"rho":0.011803148595399403,"breakevenPct":7.581319545962702},{"delta":0.25,"premium":0.6976254977321277,"strike":86.77374502267872,"iv":0.20618966363199323,"gamma":0.0659635610341921,"theta":-0.028806591079417677,"vega":0.07421132465079722,"rho":0.014709539799586679,"breakevenPct":5.4101804374337705},{"delta":0.3,"premium":0.8062558642595118,"strike":85.7499530859239,"iv":0.18658520369076076,"gamma":0.07977060677994223,"theta":-0.029012057770165977,"vega":0.08111850912866364,"rho":0.017661496342197075,"breakevenPct":4.307335636064524},{"delta":0.35,"premium":0.9124218414316496,"strike":84.93789079284176,"iv":0.1700903302910039,"gamma":0.093062550447569,"theta":-0.028823013952033547,"vega":0.08652433289527352,"rho":0.020623341541840444,"breakevenPct":3.4566726409896744},{"delta":0.4,"premium":1.0310504791935102,"strike":84.34474760403245,"iv":0.15904575630526283,"gamma":0.10374826850775518,"theta":-0.028565627663869168,"vega":0.08989262012785149,"rho":0.02362181260359452,"breakevenPct":2.884843662564923},{"delta":0.45,"premium":1.199106096376825,"strike":83.80178780724636,"iv":0.1537906286650879,"gamma":0.10941216313224984,"theta":-0.028729991530587903,"vega":0.09207821763707354,"rho":0.026728503368644182,"breakevenPct":2.4330533569648},{"delta":0.5,"premium":1.435761293320848,"strike":83.3284774133583,"iv":0.15657065896905017,"gamma":0.10810628170825348,"theta":-0.029479701370854785,"vega":0.09262236306973379,"rho":0.02998539198625943,"breakevenPct":2.147864421854827},{"delta":0.55,"premium":1.7186363636363642,"strike":82.83636363636363,"iv":0.1614127272727273,"gamma":0.10466363636363635,"theta":-0.03036,"vega":0.09226363636363635,"rho":0.03320379480850626,"breakevenPct":1.895714607643353},{"delta":0.6,"premium":2.106336898395722,"strike":82.30160427807486,"iv":0.1709314438502674,"gamma":0.09637486631016043,"theta":-0.03153647058823529,"vega":0.0898572192513369,"rho":0.03633491285302207,"breakevenPct":1.7184966558618116},{"delta":0.65,"premium":2.495905923344948,"strike":81.74680603948896,"iv":0.1769836236933798,"gamma":0.08904146341463415,"theta":-0.03179488966318234,"vega":0.08622125435540069,"rho":0.03945024361301616,"breakevenPct":1.5193818927186773},{"delta":0.7,"premium":2.887891986062717,"strike":81.16608594657376,"iv":0.17855156794425087,"gamma":0.0829439024390244,"theta":-0.030865737514518002,"vega":0.08099477351916377,"rho":0.04254515228936286,"breakevenPct":1.2919418965298144},{"delta":0.75,"premium":3.5196061643835606,"strike":80.38869863013699,"iv":0.189147602739726,"gamma":0.07184708904109591,"theta":-0.030416609589041094,"vega":0.07405941780821919,"rho":0.045535610099864614,"breakevenPct":1.11639380939765},{"delta":0.8,"premium":4.140838068181818,"strike":79.6122159090909,"iv":0.1930794034090909,"gamma":0.061401704545454544,"theta":-0.028361079545454543,"vega":0.06501590909090908,"rho":0.048525025077071675,"breakevenPct":0.9293038328511705},{"delta":0.85,"premium":4.712788461538461,"strike":78.86730769230769,"iv":0.18894076923076922,"gamma":0.052575,"theta":-0.024755961538461536,"vega":0.05438211538461538,"rho":0.05152636181731936,"breakevenPct":0.7208754606078593},{"delta":0.9,"premium":5.9211538461538495,"strike":77.52884615384615,"iv":0.20085673076923086,"gamma":0.03757788461538459,"theta":-0.02157692307692308,"vega":0.04103942307692307,"rho":0.05412629906918352,"breakevenPct":0.5640989179568157}],"put":[{"delta":0.15,"premium":0.7,"strike":75.1920447652103,"iv":0.3677744481113592,"gamma":0.027147904868070723,"theta":-0.03292439208945622,"vega":0.054535657075697096,"rho":-0.011015725722622405,"breakevenPct":10.23097233829269},{"delta":0.2,"premium":0.7580777017808334,"strike":78.16155403561667,"iv":0.2799071626534991,"gamma":0.04283090734149595,"theta":-0.029405795678043946,"vega":0.06545453597880249,"rho":-0.01468318843919182,"breakevenPct":6.722458350753793},{"delta":0.25,"premium":0.856916147880348,"strike":79.75888197173798,"iv":0.23797392854587918,"gamma":0.05721120475629272,"theta":-0.027744338848219943,"vega":0.07425290348258415,"rho":-0.018355501761585288,"breakevenPct":4.9166555310765006},{"delta":0.3,"premium":0.9434242962682488,"strike":80.91232395024332,"iv":0.20572244529765307,"gamma":0.07234895646624681,"theta":-0.02561138012140563,"vega":0.0812839460326084,"rho":-0.022031574625212845,"breakevenPct":3.6309127002694934},{"delta":0.35,"premium":1.0234477731433154,"strike":81.73447773143316,"iv":0.18146321823909606,"gamma":0.08761340530951088,"theta":-0.02325584962132632,"vega":0.0864075762492086,"rho":-0.025702043982221232,"breakevenPct":2.7365847753668646},{"delta":0.4,"premium":1.1352231923373977,"strike":82.3408927693496,"iv":0.16627043968627495,"gamma":0.09917086531314559,"theta":-0.021661660779039974,"vega":0.08971342141274745,"rho":-0.02921944417812198,"breakevenPct":2.140503438686991},{"delta":0.45,"premium":1.2629571517657716,"strike":82.85182860706308,"iv":0.15528560272017033,"gamma":0.10888337282233505,"theta":-0.020451071027846195,"vega":0.09218363737185795,"rho":-0.03266078807618084,"breakevenPct":1.6787137251649802},{"delta":0.5,"premium":1.4992516370439664,"strike":83.33208606173994,"iv":0.15442460243217962,"gamma":0.10964106641721234,"theta":-0.02003358278765201,"vega":0.09253470533208606,"rho":-0.03612395808586076,"breakevenPct":1.3847183244828314},{"delta":0.55,"premium":1.7798877455565951,"strike":83.799812909261,"iv":0.15769869036482695,"gamma":0.10674115996258185,"theta":-0.019940037418147802,"vega":0.09202020579981292,"rho":-0.03959604298620281,"breakevenPct":1.1592586290451332},{"delta":0.6,"premium":2.0632730732635585,"strike":84.2721217887726,"iv":0.15790266412940057,"gamma":0.10381284490960989,"theta":-0.01886593720266413,"vega":0.08967745004757374,"rho":-0.043068674840409826,"breakevenPct":0.93159024376516},{"delta":0.65,"premium":2.3487155090390104,"strike":84.74785918173168,"iv":0.15580941960038058,"gamma":0.10086327307326355,"theta":-0.0170581351094196,"vega":0.08596669838249286,"rho":-0.04654171595380253,"breakevenPct":0.702269202449358},{"delta":0.7,"premium":2.7039930555555554,"strike":85.27199074074073,"iv":0.15527118055555555,"gamma":0.09519293981481482,"theta":-0.015093634259259261,"vega":0.08079050925925926,"rho":-0.050027670267847026,"breakevenPct":0.4987862591900294},{"delta":0.75,"premium":3.138020833333333,"strike":85.85069444444444,"iv":0.15648645833333333,"gamma":0.08645451388888889,"theta":-0.012952430555555556,"vega":0.07396180555555557,"rho":-0.05352818627624357,"breakevenPct":0.32443989459012745},{"delta":0.8,"premium":4.024661399548533,"strike":86.83747178329571,"iv":0.17254446952595937,"gamma":0.06954424379232504,"theta":-0.011813769751693001,"vega":0.06533273137697516,"rho":-0.05725496851072399,"breakevenPct":0.20376686512699188},{"delta":0.85,"premium":4.940848670756646,"strike":87.87525562372188,"iv":0.18050143149284253,"gamma":0.05514662576687117,"theta":-0.008811656441717792,"vega":0.05437218813905931,"rho":-0.06104844584133459,"breakevenPct":0.057233019531678586},{"delta":0.9,"premium":10.177659574468095,"strike":93.1276595744681,"iv":0.30073191489361717,"gamma":0.024980851063829766,"theta":-0.012176595744680855,"vega":0.04102127659574467,"rho":-0.06802685365858409,"breakevenPct":0.03844211810044498}]}},"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"}}