{"symbol":"ABFL","url":"https://intraalpha.com/companies/ABFL","capturedAt":"2026-10-23T15:44:49.526Z","state":"ready","quote":{"symbol":"ABFL","last_price":78.77,"prev_close":78.96,"regular_close":78.77,"change":-0.19,"change_pct":-0.2406,"regular_change":-0.19,"regular_change_pct":-0.2406,"extended_change":0,"extended_change_pct":0,"bid":78.8,"ask":78.85,"bid_size":1100,"ask_size":1100,"volume":12419,"vwap":78.517152,"open":78.485,"high":78.775,"low":78.35,"close":78.77,"trade_count":54,"last_trade_at":"2026-10-23T15:07:17.957233845Z","last_quote_at":"2026-10-23T15:44:47.503238719Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:44:41.563209387-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":533200000,"net_expense_ratio":0.0049,"portfolio_turnover":1.04,"dividend_yield":0.0071,"inception_date":"2016-09-27","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:44:49.182913+00:00"},"optionObservedAt":"2026-10-23T15:36:09.876Z","bars":[{"c":80.2201,"h":80.2201,"l":80.2201,"n":1,"o":80.2201,"t":"2026-10-16T13:35:00Z","v":125,"vw":80.2201},{"c":80.22,"h":80.245,"l":80.22,"n":3,"o":80.245,"t":"2026-10-16T14:30:00Z","v":1112,"vw":80.224766},{"c":80.33,"h":80.33,"l":80.33,"n":1,"o":80.33,"t":"2026-10-16T14:35:00Z","v":471,"vw":80.33},{"c":80.3705,"h":80.405,"l":80.3705,"n":4,"o":80.405,"t":"2026-10-16T14:50:00Z","v":865,"vw":80.396462},{"c":79.98,"h":79.98,"l":79.98,"n":5,"o":79.98,"t":"2026-10-16T15:20:00Z","v":456,"vw":79.98},{"c":79.83,"h":79.83,"l":79.83,"n":2,"o":79.83,"t":"2026-10-16T16:30:00Z","v":300,"vw":79.83},{"c":79.44,"h":79.47,"l":79.44,"n":7,"o":79.47,"t":"2026-10-16T17:55:00Z","v":1078,"vw":79.461541},{"c":79.36,"h":79.36,"l":79.36,"n":1,"o":79.36,"t":"2026-10-16T18:15:00Z","v":100,"vw":79.36},{"c":79.305,"h":79.39,"l":79.305,"n":4,"o":79.39,"t":"2026-10-16T18:40:00Z","v":3786,"vw":79.38563},{"c":79.289,"h":79.289,"l":79.2401,"n":3,"o":79.2401,"t":"2026-10-16T18:50:00Z","v":1514,"vw":79.274886},{"c":79.1781,"h":79.1781,"l":79.1781,"n":1,"o":79.1781,"t":"2026-10-16T19:05:00Z","v":127,"vw":79.1781},{"c":79.27,"h":79.27,"l":79.27,"n":1,"o":79.27,"t":"2026-10-16T19:10:00Z","v":380,"vw":79.27},{"c":79.36,"h":79.36,"l":79.345,"n":3,"o":79.345,"t":"2026-10-16T19:20:00Z","v":1819,"vw":79.355984},{"c":79.7144,"h":79.7144,"l":79.7144,"n":1,"o":79.7144,"t":"2026-10-19T14:10:00Z","v":513,"vw":79.7144},{"c":79.76,"h":79.76,"l":79.76,"n":2,"o":79.76,"t":"2026-10-19T15:15:00Z","v":388,"vw":79.76},{"c":79.5401,"h":79.565,"l":79.5401,"n":2,"o":79.565,"t":"2026-10-19T19:00:00Z","v":828,"vw":79.557903},{"c":79.69,"h":79.7,"l":79.68,"n":16,"o":79.7,"t":"2026-10-19T19:40:00Z","v":3100,"vw":79.689032},{"c":79.62,"h":79.675,"l":79.62,"n":41,"o":79.675,"t":"2026-10-19T19:45:00Z","v":7565,"vw":79.648101},{"c":79.53,"h":79.56,"l":79.52,"n":16,"o":79.52,"t":"2026-10-19T19:50:00Z","v":2103,"vw":79.53},{"c":79.47,"h":79.51,"l":79.47,"n":5,"o":79.51,"t":"2026-10-19T19:55:00Z","v":500,"vw":79.494096},{"c":79.46,"h":79.46,"l":79.46,"n":2,"o":79.46,"t":"2026-10-19T20:00:00Z","v":101,"vw":79.46},{"c":79.415,"h":79.415,"l":79.37,"n":2,"o":79.37,"t":"2026-10-20T13:35:00Z","v":290,"vw":79.385517},{"c":79.6532,"h":79.6532,"l":79.6532,"n":1,"o":79.6532,"t":"2026-10-20T14:00:00Z","v":371,"vw":79.6532},{"c":80.15,"h":80.15,"l":80.15,"n":3,"o":80.15,"t":"2026-10-20T14:30:00Z","v":534,"vw":80.15},{"c":80.03,"h":80.03,"l":80.01,"n":6,"o":80.01,"t":"2026-10-20T14:35:00Z","v":1400,"vw":80.022143},{"c":80.04,"h":80.08,"l":79.99,"n":13,"o":79.99,"t":"2026-10-20T14:40:00Z","v":5280,"vw":80.053332},{"c":80.03,"h":80.05,"l":80.03,"n":2,"o":80.05,"t":"2026-10-20T14:45:00Z","v":1400,"vw":80.037143},{"c":80.04,"h":80.05,"l":80.04,"n":3,"o":80.05,"t":"2026-10-20T14:50:00Z","v":1400,"vw":80.045},{"c":80.08,"h":80.08,"l":80.08,"n":8,"o":80.08,"t":"2026-10-20T14:55:00Z","v":476,"vw":80.08},{"c":79.89,"h":79.89,"l":79.89,"n":2,"o":79.89,"t":"2026-10-20T15:15:00Z","v":329,"vw":79.89},{"c":79.83,"h":79.83,"l":79.83,"n":7,"o":79.83,"t":"2026-10-20T16:30:00Z","v":3300,"vw":79.83},{"c":79.87,"h":79.87,"l":79.86,"n":3,"o":79.86,"t":"2026-10-20T16:35:00Z","v":447,"vw":79.864474},{"c":79.85,"h":79.89,"l":79.85,"n":8,"o":79.865,"t":"2026-10-20T17:45:00Z","v":1765,"vw":79.86336},{"c":79.8,"h":79.8,"l":79.78,"n":2,"o":79.78,"t":"2026-10-20T19:00:00Z","v":2100,"vw":79.781905},{"c":79.795,"h":79.795,"l":79.795,"n":1,"o":79.795,"t":"2026-10-20T19:05:00Z","v":509,"vw":79.795},{"c":79.79,"h":79.79,"l":79.76,"n":14,"o":79.78,"t":"2026-10-20T19:15:00Z","v":2378,"vw":79.775628},{"c":79.74,"h":79.74,"l":79.715,"n":6,"o":79.715,"t":"2026-10-20T19:20:00Z","v":5637,"vw":79.721479},{"c":79.75,"h":79.75,"l":79.74,"n":7,"o":79.74,"t":"2026-10-20T19:40:00Z","v":2710,"vw":79.742222},{"c":79.77,"h":79.79,"l":79.77,"n":14,"o":79.79,"t":"2026-10-20T19:55:00Z","v":1747,"vw":79.775711},{"c":79.86,"h":79.86,"l":79.86,"n":1,"o":79.86,"t":"2026-10-20T20:50:00Z","v":100,"vw":79.86},{"c":79.91,"h":79.91,"l":79.91,"n":2,"o":79.91,"t":"2026-10-20T21:10:00Z","v":600,"vw":79.91},{"c":79.91,"h":79.91,"l":79.91,"n":3,"o":79.91,"t":"2026-10-20T22:00:00Z","v":743,"vw":79.91},{"c":79.99,"h":79.99,"l":79.99,"n":1,"o":79.99,"t":"2026-10-21T15:05:00Z","v":122,"vw":79.99},{"c":80.05,"h":80.05,"l":80.05,"n":1,"o":80.05,"t":"2026-10-21T15:40:00Z","v":107,"vw":80.05},{"c":80.03,"h":80.03,"l":80.03,"n":3,"o":80.03,"t":"2026-10-21T16:40:00Z","v":603,"vw":80.03},{"c":80.1,"h":80.1,"l":80.1,"n":3,"o":80.1,"t":"2026-10-21T17:50:00Z","v":685,"vw":80.1},{"c":80.11,"h":80.11,"l":80.11,"n":2,"o":80.11,"t":"2026-10-21T17:55:00Z","v":132,"vw":80.11},{"c":80.13,"h":80.15,"l":80.13,"n":2,"o":80.15,"t":"2026-10-21T18:40:00Z","v":4322,"vw":80.131638},{"c":80.09,"h":80.12,"l":80.09,"n":2,"o":80.12,"t":"2026-10-21T18:45:00Z","v":200,"vw":80.105},{"c":79.95,"h":79.95,"l":79.95,"n":1,"o":79.95,"t":"2026-10-21T18:55:00Z","v":200,"vw":79.95},{"c":79.85,"h":79.85,"l":79.82,"n":5,"o":79.82,"t":"2026-10-21T19:00:00Z","v":1269,"vw":79.839979},{"c":79.775,"h":79.775,"l":79.775,"n":1,"o":79.775,"t":"2026-10-21T19:10:00Z","v":177,"vw":79.775},{"c":79.95,"h":79.95,"l":79.87,"n":5,"o":79.87,"t":"2026-10-21T19:15:00Z","v":3860,"vw":79.880394},{"c":79.98,"h":79.98,"l":79.98,"n":7,"o":79.98,"t":"2026-10-21T19:25:00Z","v":1501,"vw":79.98},{"c":80.04,"h":80.04,"l":80.01,"n":5,"o":80.01,"t":"2026-10-21T19:30:00Z","v":1000,"vw":80.018916},{"c":80.02,"h":80.04,"l":80.02,"n":5,"o":80.04,"t":"2026-10-21T19:35:00Z","v":805,"vw":80.03125},{"c":79.99,"h":79.99,"l":79.99,"n":3,"o":79.99,"t":"2026-10-21T19:40:00Z","v":301,"vw":79.99},{"c":80.06,"h":80.06,"l":80.06,"n":1,"o":80.06,"t":"2026-10-21T19:45:00Z","v":300,"vw":80.06},{"c":80.12,"h":80.12,"l":80.1,"n":2,"o":80.1,"t":"2026-10-21T19:50:00Z","v":600,"vw":80.11},{"c":80.06,"h":80.06,"l":80.05,"n":5,"o":80.06,"t":"2026-10-21T19:55:00Z","v":964,"vw":80.054814},{"c":79.87,"h":79.88,"l":79.87,"n":3,"o":79.88,"t":"2026-10-21T20:15:00Z","v":900,"vw":79.873333},{"c":79.87,"h":79.87,"l":79.87,"n":2,"o":79.87,"t":"2026-10-21T22:15:00Z","v":600,"vw":79.87},{"c":79.86,"h":79.87,"l":79.86,"n":5,"o":79.87,"t":"2026-10-21T22:25:00Z","v":1561,"vw":79.861984},{"c":79.12,"h":79.12,"l":79.12,"n":2,"o":79.12,"t":"2026-10-22T13:30:00Z","v":371,"vw":79.12},{"c":79.27,"h":79.36,"l":79.27,"n":2,"o":79.36,"t":"2026-10-22T13:45:00Z","v":600,"vw":79.345},{"c":79.47,"h":79.47,"l":79.47,"n":1,"o":79.47,"t":"2026-10-22T14:00:00Z","v":600,"vw":79.47},{"c":79.46,"h":79.46,"l":79.46,"n":2,"o":79.46,"t":"2026-10-22T14:05:00Z","v":200,"vw":79.46},{"c":78.91,"h":78.91,"l":78.91,"n":5,"o":78.91,"t":"2026-10-22T14:25:00Z","v":713,"vw":78.91},{"c":78.73,"h":78.74,"l":78.73,"n":2,"o":78.74,"t":"2026-10-22T14:50:00Z","v":436,"vw":78.734587},{"c":78.86,"h":78.86,"l":78.83,"n":3,"o":78.83,"t":"2026-10-22T14:55:00Z","v":600,"vw":78.84},{"c":78.78,"h":78.78,"l":78.78,"n":1,"o":78.78,"t":"2026-10-22T15:30:00Z","v":117,"vw":78.78},{"c":78.71,"h":78.71,"l":78.71,"n":1,"o":78.71,"t":"2026-10-22T15:40:00Z","v":100,"vw":78.71},{"c":78.83,"h":78.83,"l":78.83,"n":2,"o":78.83,"t":"2026-10-22T15:50:00Z","v":112,"vw":78.83},{"c":78.92,"h":78.94,"l":78.88,"n":8,"o":78.905,"t":"2026-10-22T15:55:00Z","v":16383,"vw":78.881732},{"c":78.98,"h":78.98,"l":78.98,"n":1,"o":78.98,"t":"2026-10-22T16:00:00Z","v":400,"vw":78.98},{"c":78.94,"h":78.94,"l":78.94,"n":1,"o":78.94,"t":"2026-10-22T16:35:00Z","v":100,"vw":78.94},{"c":78.67,"h":78.67,"l":78.67,"n":1,"o":78.67,"t":"2026-10-22T16:50:00Z","v":117,"vw":78.67},{"c":78.87,"h":78.87,"l":78.87,"n":1,"o":78.87,"t":"2026-10-22T16:55:00Z","v":100,"vw":78.87},{"c":78.8,"h":78.8,"l":78.76,"n":3,"o":78.76,"t":"2026-10-22T17:00:00Z","v":300,"vw":78.773333},{"c":78.71,"h":78.71,"l":78.68,"n":2,"o":78.68,"t":"2026-10-22T17:05:00Z","v":935,"vw":78.692834},{"c":78.69,"h":78.69,"l":78.69,"n":1,"o":78.69,"t":"2026-10-22T17:10:00Z","v":117,"vw":78.69},{"c":78.77,"h":78.77,"l":78.76,"n":5,"o":78.76,"t":"2026-10-22T17:20:00Z","v":929,"vw":78.767543},{"c":78.72,"h":78.72,"l":78.72,"n":1,"o":78.72,"t":"2026-10-22T18:00:00Z","v":117,"vw":78.72},{"c":78.955,"h":78.955,"l":78.955,"n":1,"o":78.955,"t":"2026-10-22T18:20:00Z","v":227,"vw":78.955},{"c":78.81,"h":78.81,"l":78.78,"n":3,"o":78.78,"t":"2026-10-22T18:45:00Z","v":1752,"vw":78.781767},{"c":78.81,"h":78.81,"l":78.81,"n":2,"o":78.81,"t":"2026-10-22T18:50:00Z","v":618,"vw":78.81},{"c":78.745,"h":78.745,"l":78.745,"n":1,"o":78.745,"t":"2026-10-22T19:05:00Z","v":193,"vw":78.745},{"c":78.7701,"h":78.82,"l":78.7701,"n":4,"o":78.82,"t":"2026-10-22T19:10:00Z","v":794,"vw":78.783828},{"c":78.85,"h":78.85,"l":78.79,"n":4,"o":78.79,"t":"2026-10-22T19:15:00Z","v":5829,"vw":78.793275},{"c":78.8,"h":78.8,"l":78.8,"n":1,"o":78.8,"t":"2026-10-22T19:20:00Z","v":563,"vw":78.8},{"c":78.87,"h":78.87,"l":78.87,"n":1,"o":78.87,"t":"2026-10-22T19:25:00Z","v":100,"vw":78.87},{"c":78.76,"h":78.81,"l":78.76,"n":20,"o":78.76,"t":"2026-10-22T19:35:00Z","v":5942,"vw":78.7646},{"c":78.96,"h":78.96,"l":78.96,"n":3,"o":78.96,"t":"2026-10-22T19:55:00Z","v":600,"vw":78.96},{"c":78.485,"h":78.485,"l":78.485,"n":1,"o":78.485,"t":"2026-10-23T13:30:00Z","v":316,"vw":78.485},{"c":78.53,"h":78.57,"l":78.52,"n":9,"o":78.52,"t":"2026-10-23T13:50:00Z","v":1100,"vw":78.547727},{"c":78.5275,"h":78.545,"l":78.426,"n":19,"o":78.426,"t":"2026-10-23T14:00:00Z","v":2649,"vw":78.502263},{"c":78.35,"h":78.35,"l":78.35,"n":2,"o":78.35,"t":"2026-10-23T14:25:00Z","v":400,"vw":78.35},{"c":78.52,"h":78.52,"l":78.52,"n":2,"o":78.52,"t":"2026-10-23T14:30:00Z","v":7368,"vw":78.52},{"c":78.775,"h":78.775,"l":78.775,"n":1,"o":78.775,"t":"2026-10-23T14:50:00Z","v":106,"vw":78.775},{"c":78.77,"h":78.77,"l":78.77,"n":1,"o":78.77,"t":"2026-10-23T15:05:00Z","v":136,"vw":78.77}],"history":[{"c":66.2162,"h":66.5615,"l":66.16,"n":24,"o":66.5615,"t":"2024-10-21T04:00:00Z","v":6533,"vw":66.296695},{"c":66.0469,"h":66.09,"l":65.81,"n":38,"o":65.81,"t":"2024-10-22T04:00:00Z","v":5944,"vw":65.964666},{"c":65.2953,"h":65.2953,"l":65.18,"n":44,"o":65.29,"t":"2024-10-23T04:00:00Z","v":10156,"vw":65.199532},{"c":65.4262,"h":65.49,"l":65.35,"n":45,"o":65.49,"t":"2024-10-24T04:00:00Z","v":329174,"vw":65.35072},{"c":65.2098,"h":65.8437,"l":65.172,"n":38,"o":65.63,"t":"2024-10-25T04:00:00Z","v":228512,"vw":65.360748},{"c":65.53,"h":65.64,"l":65.49,"n":36,"o":65.49,"t":"2024-10-28T04:00:00Z","v":149154,"vw":65.637331},{"c":65.7702,"h":65.8346,"l":65.7092,"n":35,"o":65.7092,"t":"2024-10-29T04:00:00Z","v":14354,"vw":65.824935},{"c":65.5287,"h":65.84,"l":65.5287,"n":26,"o":65.84,"t":"2024-10-30T04:00:00Z","v":67713,"vw":65.712637},{"c":65.09,"h":65.39,"l":65.09,"n":82,"o":65.39,"t":"2024-10-31T04:00:00Z","v":51149,"vw":65.239069},{"c":65.2684,"h":65.5929,"l":65.24,"n":49,"o":65.24,"t":"2024-11-01T04:00:00Z","v":11662,"vw":65.364078},{"c":65.29,"h":65.4775,"l":65.17,"n":79,"o":65.17,"t":"2024-11-04T05:00:00Z","v":61823,"vw":65.324758},{"c":66.19,"h":66.19,"l":65.7142,"n":47,"o":65.7142,"t":"2024-11-05T05:00:00Z","v":9184,"vw":65.973537},{"c":67.62,"h":67.68,"l":67.295,"n":33,"o":67.52,"t":"2024-11-06T05:00:00Z","v":10627,"vw":67.501018},{"c":68.382,"h":68.5099,"l":68.22,"n":33,"o":68.22,"t":"2024-11-07T05:00:00Z","v":19463,"vw":68.465257},{"c":68.9348,"h":68.97,"l":68.485,"n":34,"o":68.485,"t":"2024-11-08T05:00:00Z","v":4896,"vw":68.839952},{"c":69.07,"h":69.1906,"l":69.02,"n":38,"o":69.02,"t":"2024-11-11T05:00:00Z","v":79468,"vw":69.158541},{"c":68.63,"h":69.1,"l":68.62,"n":42,"o":69.1,"t":"2024-11-12T05:00:00Z","v":4425,"vw":68.881502},{"c":68.5768,"h":68.86,"l":68.5768,"n":28,"o":68.81,"t":"2024-11-13T05:00:00Z","v":6209,"vw":68.832633},{"c":68.1432,"h":68.5498,"l":68.1432,"n":29,"o":68.4241,"t":"2024-11-14T05:00:00Z","v":9649,"vw":68.352802},{"c":67.2545,"h":67.315,"l":67.15,"n":66,"o":67.31,"t":"2024-11-15T05:00:00Z","v":55876,"vw":67.191991},{"c":67.4418,"h":67.5792,"l":67.26,"n":41,"o":67.26,"t":"2024-11-18T05:00:00Z","v":10890,"vw":67.485348},{"c":67.5387,"h":67.66,"l":66.84,"n":68,"o":66.92,"t":"2024-11-19T05:00:00Z","v":248135,"vw":67.50374},{"c":67.84,"h":67.84,"l":67.4714,"n":34,"o":67.49,"t":"2024-11-20T05:00:00Z","v":307989,"vw":67.619554},{"c":68.7419,"h":68.79,"l":67.8899,"n":49,"o":68.15,"t":"2024-11-21T05:00:00Z","v":47589,"vw":68.759492},{"c":69.38,"h":69.44,"l":68.9964,"n":82,"o":68.9964,"t":"2024-11-22T05:00:00Z","v":54768,"vw":69.369644},{"c":69.9465,"h":70.0991,"l":69.9,"n":37,"o":69.9,"t":"2024-11-25T05:00:00Z","v":24171,"vw":69.93687},{"c":70.14,"h":70.15,"l":69.8,"n":40,"o":69.8,"t":"2024-11-26T05:00:00Z","v":9207,"vw":70.010592},{"c":69.7832,"h":70.09,"l":69.72,"n":23,"o":70.09,"t":"2024-11-27T05:00:00Z","v":309754,"vw":69.730867},{"c":70.06,"h":70.17,"l":69.94,"n":27,"o":69.94,"t":"2024-11-29T05:00:00Z","v":17254,"vw":70.113824},{"c":70.2216,"h":70.28,"l":69.98,"n":46,"o":70.035,"t":"2024-12-02T05:00:00Z","v":12946,"vw":70.208166},{"c":70.2361,"h":70.27,"l":70.08,"n":90,"o":70.08,"t":"2024-12-03T05:00:00Z","v":15341,"vw":70.207585},{"c":70.77,"h":70.77,"l":70.46,"n":51,"o":70.47,"t":"2024-12-04T05:00:00Z","v":10058,"vw":70.607208},{"c":70.4814,"h":70.76,"l":70.4814,"n":36,"o":70.76,"t":"2024-12-05T05:00:00Z","v":12584,"vw":70.634542},{"c":70.8532,"h":70.8651,"l":70.77,"n":34,"o":70.81,"t":"2024-12-06T05:00:00Z","v":7494,"vw":70.806554},{"c":69.8,"h":70.82,"l":69.8,"n":44,"o":70.82,"t":"2024-12-09T05:00:00Z","v":89749,"vw":70.009274},{"c":69.3,"h":69.88,"l":69.29,"n":68,"o":69.88,"t":"2024-12-10T05:00:00Z","v":15497,"vw":69.538236},{"c":69.76,"h":69.9199,"l":69.725,"n":48,"o":69.725,"t":"2024-12-11T05:00:00Z","v":10872,"vw":69.854152},{"c":69.35,"h":69.6145,"l":69.35,"n":64,"o":69.6,"t":"2024-12-12T05:00:00Z","v":13008,"vw":69.457598},{"c":69.0005,"h":69.03,"l":68.88,"n":58,"o":68.88,"t":"2024-12-13T05:00:00Z","v":34559,"vw":69.006241},{"c":69.2889,"h":69.47,"l":69.19,"n":43,"o":69.203,"t":"2024-12-16T05:00:00Z","v":107475,"vw":69.466286},{"c":69.0161,"h":69.07,"l":68.8241,"n":86,"o":68.88,"t":"2024-12-17T05:00:00Z","v":23494,"vw":68.8903},{"c":66.782,"h":68.679,"l":66.782,"n":45,"o":68.6781,"t":"2024-12-18T05:00:00Z","v":12922,"vw":67.881579},{"c":66.56,"h":67.3487,"l":66.56,"n":51,"o":67.08,"t":"2024-12-19T05:00:00Z","v":11673,"vw":66.855165},{"c":67.58,"h":67.92,"l":67.52,"n":51,"o":67.92,"t":"2024-12-20T05:00:00Z","v":14172,"vw":67.711641},{"c":67.6974,"h":67.6974,"l":67.13,"n":50,"o":67.171,"t":"2024-12-23T05:00:00Z","v":56233,"vw":67.619765},{"c":68.15,"h":68.15,"l":67.65,"n":29,"o":67.65,"t":"2024-12-24T05:00:00Z","v":3829,"vw":68.032758},{"c":68.2559,"h":68.2559,"l":68.0115,"n":33,"o":68.0115,"t":"2024-12-26T05:00:00Z","v":43010,"vw":68.204976},{"c":67.4602,"h":67.88,"l":67.4,"n":29,"o":67.88,"t":"2024-12-27T05:00:00Z","v":3103,"vw":67.430433},{"c":66.7552,"h":67.0056,"l":66.29,"n":34,"o":66.6,"t":"2024-12-30T05:00:00Z","v":20732,"vw":66.959133},{"c":66.4664,"h":66.93,"l":66.32,"n":93,"o":66.79,"t":"2024-12-31T05:00:00Z","v":12039,"vw":66.379284},{"c":66.5108,"h":67.14,"l":66.2599,"n":64,"o":66.4664,"t":"2025-01-02T05:00:00Z","v":22215,"vw":66.53166},{"c":67.2561,"h":67.28,"l":66.6804,"n":49,"o":66.77,"t":"2025-01-03T05:00:00Z","v":8000,"vw":67.139008},{"c":67.39,"h":67.59,"l":67.39,"n":35,"o":67.59,"t":"2025-01-06T05:00:00Z","v":10715,"vw":67.482669},{"c":66.7257,"h":67.06,"l":66.7257,"n":39,"o":67,"t":"2025-01-07T05:00:00Z","v":163228,"vw":66.886573},{"c":66.83,"h":66.83,"l":66.2124,"n":69,"o":66.28,"t":"2025-01-08T05:00:00Z","v":14085,"vw":66.647653},{"c":65.72,"h":66.23,"l":65.72,"n":57,"o":66.23,"t":"2025-01-10T05:00:00Z","v":12736,"vw":65.924999},{"c":65.8897,"h":65.8897,"l":65.4004,"n":88,"o":65.5199,"t":"2025-01-13T05:00:00Z","v":58821,"vw":65.744747},{"c":66.3817,"h":66.52,"l":66.2018,"n":49,"o":66.33,"t":"2025-01-14T05:00:00Z","v":17573,"vw":66.328846},{"c":67.5016,"h":67.6799,"l":67.4701,"n":40,"o":67.4701,"t":"2025-01-15T05:00:00Z","v":6081,"vw":67.565116},{"c":67.7016,"h":67.9559,"l":67.7016,"n":41,"o":67.905,"t":"2025-01-16T05:00:00Z","v":7855,"vw":67.750275},{"c":67.9548,"h":68.3,"l":67.9548,"n":35,"o":68.3,"t":"2025-01-17T05:00:00Z","v":13489,"vw":68.097993},{"c":68.5499,"h":68.55,"l":68.22,"n":65,"o":68.22,"t":"2025-01-21T05:00:00Z","v":44645,"vw":68.436183},{"c":68.6811,"h":68.78,"l":68.6811,"n":69,"o":68.78,"t":"2025-01-22T05:00:00Z","v":5128,"vw":68.735613},{"c":68.981,"h":68.981,"l":68.475,"n":38,"o":68.475,"t":"2025-01-23T05:00:00Z","v":18202,"vw":68.824213},{"c":68.8057,"h":69.05,"l":68.73,"n":26,"o":69.05,"t":"2025-01-24T05:00:00Z","v":11974,"vw":68.815527},{"c":68.5632,"h":68.6332,"l":68.32,"n":34,"o":68.4171,"t":"2025-01-27T05:00:00Z","v":11356,"vw":68.405559},{"c":69.0373,"h":69.1541,"l":68.8715,"n":38,"o":68.8715,"t":"2025-01-28T05:00:00Z","v":12884,"vw":69.123766},{"c":68.8566,"h":68.96,"l":68.66,"n":45,"o":68.85,"t":"2025-01-29T05:00:00Z","v":10995,"vw":68.852106},{"c":69.5689,"h":69.7622,"l":69.41,"n":61,"o":69.63,"t":"2025-01-30T05:00:00Z","v":10418,"vw":69.642409},{"c":69.4,"h":70.09,"l":69.28,"n":72,"o":70.035,"t":"2025-01-31T05:00:00Z","v":13193,"vw":69.524011},{"c":69.03,"h":69.275,"l":68.13,"n":83,"o":68.13,"t":"2025-02-03T05:00:00Z","v":20689,"vw":69.099209},{"c":69.2993,"h":69.33,"l":68.99,"n":208,"o":68.99,"t":"2025-02-04T05:00:00Z","v":56493,"vw":69.28291},{"c":69.7327,"h":69.7499,"l":69.13,"n":88,"o":69.13,"t":"2025-02-05T05:00:00Z","v":17251,"vw":69.626334},{"c":69.779,"h":69.779,"l":69.59,"n":20,"o":69.62,"t":"2025-02-06T05:00:00Z","v":3903,"vw":69.605522},{"c":69.43,"h":70.15,"l":69.39,"n":74,"o":70.15,"t":"2025-02-07T05:00:00Z","v":34432,"vw":69.508276},{"c":69.8,"h":69.9699,"l":69.8,"n":35,"o":69.83,"t":"2025-02-10T05:00:00Z","v":23697,"vw":69.883594},{"c":69.6,"h":69.68,"l":69.4012,"n":48,"o":69.5463,"t":"2025-02-11T05:00:00Z","v":26479,"vw":69.569662},{"c":69.6027,"h":69.65,"l":69.0601,"n":61,"o":69.0617,"t":"2025-02-12T05:00:00Z","v":13919,"vw":69.429835},{"c":70.65,"h":70.69,"l":70.3,"n":77,"o":70.58,"t":"2025-02-13T05:00:00Z","v":29021,"vw":70.576149},{"c":70.83,"h":70.95,"l":70.81,"n":84,"o":70.9,"t":"2025-02-14T05:00:00Z","v":12058,"vw":70.877506},{"c":71.11,"h":71.11,"l":70.79,"n":61,"o":70.99,"t":"2025-02-18T05:00:00Z","v":12355,"vw":70.942233},{"c":71.19,"h":71.28,"l":70.7906,"n":40,"o":71.045,"t":"2025-02-19T05:00:00Z","v":8060,"vw":71.178057},{"c":70.6,"h":70.6,"l":70.238,"n":43,"o":70.238,"t":"2025-02-20T05:00:00Z","v":5854,"vw":70.447189},{"c":68.95,"h":69.7,"l":68.95,"n":44,"o":69.7,"t":"2025-02-21T05:00:00Z","v":48054,"vw":69.506426},{"c":68.8543,"h":69.1909,"l":68.53,"n":100,"o":69.1108,"t":"2025-02-24T05:00:00Z","v":25294,"vw":69.132568},{"c":68.49,"h":68.8452,"l":67.9859,"n":114,"o":68.2,"t":"2025-02-25T05:00:00Z","v":12531,"vw":68.499116},{"c":68.31,"h":68.85,"l":68.1,"n":115,"o":68.85,"t":"2025-02-26T05:00:00Z","v":23527,"vw":68.301325},{"c":67.5118,"h":68.6,"l":67.5118,"n":123,"o":68.4312,"t":"2025-02-27T05:00:00Z","v":16933,"vw":67.740405},{"c":68.29,"h":68.36,"l":67.4402,"n":107,"o":67.83,"t":"2025-02-28T05:00:00Z","v":20390,"vw":67.911173},{"c":67.5389,"h":68.6176,"l":67.3,"n":66,"o":68.35,"t":"2025-03-03T05:00:00Z","v":23524,"vw":67.87218},{"c":67.0288,"h":67.63,"l":66.44,"n":209,"o":66.55,"t":"2025-03-04T05:00:00Z","v":25835,"vw":67.261317},{"c":67.36,"h":67.46,"l":66.64,"n":132,"o":66.79,"t":"2025-03-05T05:00:00Z","v":12989,"vw":67.310231},{"c":65.55,"h":66.6605,"l":65.44,"n":74,"o":66.6605,"t":"2025-03-06T05:00:00Z","v":9708,"vw":65.60745},{"c":66.07,"h":66.1,"l":64.67,"n":161,"o":65.1442,"t":"2025-03-07T05:00:00Z","v":16359,"vw":65.807677},{"c":64.0257,"h":64.4493,"l":64.0257,"n":139,"o":64.4493,"t":"2025-03-10T04:00:00Z","v":9938,"vw":64.122696},{"c":63.7128,"h":63.885,"l":63.2801,"n":55,"o":63.448,"t":"2025-03-11T04:00:00Z","v":6892,"vw":63.668934},{"c":63.79,"h":64.24,"l":63.7458,"n":44,"o":64.24,"t":"2025-03-12T04:00:00Z","v":12292,"vw":63.992933},{"c":62.3258,"h":63.1089,"l":62.2,"n":74,"o":63.02,"t":"2025-03-13T04:00:00Z","v":22823,"vw":62.370168},{"c":63.9263,"h":63.9263,"l":63.24,"n":74,"o":63.3,"t":"2025-03-14T04:00:00Z","v":13237,"vw":63.754265},{"c":64.95,"h":65.21,"l":64.3996,"n":94,"o":64.3996,"t":"2025-03-17T04:00:00Z","v":227006,"vw":65.156907},{"c":64.0414,"h":64.63,"l":63.75,"n":99,"o":64.63,"t":"2025-03-18T04:00:00Z","v":65424,"vw":63.911703},{"c":65.0248,"h":65.0248,"l":64.71,"n":47,"o":64.8022,"t":"2025-03-19T04:00:00Z","v":15407,"vw":64.786392},{"c":64.75,"h":65.27,"l":64.6175,"n":59,"o":65.27,"t":"2025-03-20T04:00:00Z","v":11202,"vw":64.755693},{"c":64.89,"h":64.94,"l":63.9636,"n":62,"o":64.07,"t":"2025-03-21T04:00:00Z","v":12730,"vw":64.688573},{"c":66.185,"h":66.185,"l":65.89,"n":52,"o":65.89,"t":"2025-03-24T04:00:00Z","v":40806,"vw":66.086451},{"c":66.34,"h":66.5122,"l":66.1004,"n":121,"o":66.35,"t":"2025-03-25T04:00:00Z","v":21610,"vw":66.314177},{"c":65.47,"h":66.27,"l":65.4,"n":80,"o":66.27,"t":"2025-03-26T04:00:00Z","v":12210,"vw":65.5613},{"c":64.825,"h":65.4779,"l":64.82,"n":80,"o":65.4779,"t":"2025-03-27T04:00:00Z","v":17180,"vw":65.188019},{"c":63.782,"h":64.6,"l":63.6405,"n":54,"o":64.6,"t":"2025-03-28T04:00:00Z","v":13847,"vw":63.807521},{"c":63.91,"h":64.029,"l":62.51,"n":329,"o":63.07,"t":"2025-03-31T04:00:00Z","v":151172,"vw":63.657066},{"c":64.14,"h":64.14,"l":63.195,"n":53,"o":63.57,"t":"2025-04-01T04:00:00Z","v":3883,"vw":63.831165},{"c":64.71,"h":65.1,"l":64.03,"n":87,"o":64.03,"t":"2025-04-02T04:00:00Z","v":63831,"vw":64.679614},{"c":61.77,"h":62.65,"l":61.77,"n":72,"o":62.29,"t":"2025-04-03T04:00:00Z","v":27128,"vw":62.087076},{"c":57.89,"h":58.97,"l":57.89,"n":83,"o":58.97,"t":"2025-04-04T04:00:00Z","v":23398,"vw":58.151611},{"c":57.72,"h":58.3029,"l":55.4,"n":167,"o":55.95,"t":"2025-04-07T04:00:00Z","v":32373,"vw":57.485329},{"c":56.87,"h":59.8515,"l":56.04,"n":156,"o":59.67,"t":"2025-04-08T04:00:00Z","v":33135,"vw":57.421365},{"c":61.8143,"h":61.9358,"l":56.42,"n":93,"o":56.42,"t":"2025-04-09T04:00:00Z","v":19523,"vw":59.602096},{"c":60.03,"h":60.51,"l":58.67,"n":179,"o":60.215,"t":"2025-04-10T04:00:00Z","v":39810,"vw":59.846415},{"c":60.8,"h":60.895,"l":59.9519,"n":174,"o":59.9519,"t":"2025-04-11T04:00:00Z","v":28582,"vw":60.760943},{"c":61.46,"h":62,"l":61.0053,"n":196,"o":62,"t":"2025-04-14T04:00:00Z","v":55673,"vw":61.487558},{"c":61.87,"h":61.93,"l":61.593,"n":85,"o":61.593,"t":"2025-04-15T04:00:00Z","v":16352,"vw":61.74386},{"c":60.83,"h":61.55,"l":60.2701,"n":54,"o":61.335,"t":"2025-04-16T04:00:00Z","v":9569,"vw":60.586911},{"c":61.1,"h":61.49,"l":60.7239,"n":182,"o":60.9644,"t":"2025-04-17T04:00:00Z","v":38172,"vw":61.209131},{"c":59.58,"h":60.55,"l":58.92,"n":132,"o":60.53,"t":"2025-04-21T04:00:00Z","v":19368,"vw":59.258185},{"c":60.985,"h":61.1498,"l":60.072,"n":100,"o":60.072,"t":"2025-04-22T04:00:00Z","v":22110,"vw":60.832324},{"c":62.05,"h":63.1587,"l":61.83,"n":148,"o":62.65,"t":"2025-04-23T04:00:00Z","v":14608,"vw":62.242611},{"c":63.54,"h":63.6474,"l":62.27,"n":74,"o":62.27,"t":"2025-04-24T04:00:00Z","v":15299,"vw":63.507151},{"c":64.12,"h":64.12,"l":63.54,"n":48,"o":63.54,"t":"2025-04-25T04:00:00Z","v":8345,"vw":64.061038},{"c":64.4219,"h":64.45,"l":63.8896,"n":98,"o":64.255,"t":"2025-04-28T04:00:00Z","v":27096,"vw":64.166517},{"c":64.9441,"h":65.0857,"l":64.32,"n":59,"o":64.46,"t":"2025-04-29T04:00:00Z","v":12557,"vw":64.70832},{"c":65.4,"h":65.4,"l":63.89,"n":155,"o":63.89,"t":"2025-04-30T04:00:00Z","v":19335,"vw":64.553804},{"c":65.34,"h":65.97,"l":65.34,"n":190,"o":65.74,"t":"2025-05-01T04:00:00Z","v":28714,"vw":65.727218},{"c":66.3189,"h":66.36,"l":65.82,"n":66,"o":65.89,"t":"2025-05-02T04:00:00Z","v":46772,"vw":66.247366},{"c":66.35,"h":66.6725,"l":65.86,"n":54,"o":65.87,"t":"2025-05-05T04:00:00Z","v":15655,"vw":66.506049},{"c":65.76,"h":65.9949,"l":65.47,"n":70,"o":65.57,"t":"2025-05-06T04:00:00Z","v":17372,"vw":65.828653},{"c":66.14,"h":66.28,"l":65.6768,"n":38,"o":65.7559,"t":"2025-05-07T04:00:00Z","v":12148,"vw":65.884036},{"c":66.32,"h":66.83,"l":66.2899,"n":133,"o":66.47,"t":"2025-05-08T04:00:00Z","v":20375,"vw":66.597606},{"c":66,"h":66.2,"l":66,"n":30,"o":66.2,"t":"2025-05-09T04:00:00Z","v":7968,"vw":66.041985},{"c":67.8,"h":67.8467,"l":67.55,"n":46,"o":67.67,"t":"2025-05-12T04:00:00Z","v":5183,"vw":67.814708},{"c":68.5108,"h":68.76,"l":68.3,"n":43,"o":68.3,"t":"2025-05-13T04:00:00Z","v":12369,"vw":68.621496},{"c":67.9172,"h":68.45,"l":67.84,"n":69,"o":68.45,"t":"2025-05-14T04:00:00Z","v":52860,"vw":67.929402},{"c":68.4817,"h":68.4817,"l":67.85,"n":47,"o":67.85,"t":"2025-05-15T04:00:00Z","v":8096,"vw":68.403356},{"c":69.2825,"h":69.2825,"l":68.9141,"n":37,"o":68.9141,"t":"2025-05-16T04:00:00Z","v":16679,"vw":69.171917},{"c":69.4894,"h":69.4894,"l":69.18,"n":51,"o":69.18,"t":"2025-05-19T04:00:00Z","v":10620,"vw":69.388734},{"c":69.05,"h":69.28,"l":68.73,"n":66,"o":69.26,"t":"2025-05-20T04:00:00Z","v":14229,"vw":68.880512},{"c":67.68,"h":68.57,"l":67.5162,"n":43,"o":68.5,"t":"2025-05-21T04:00:00Z","v":7670,"vw":67.686798},{"c":67.6,"h":68.02,"l":67.43,"n":182,"o":67.43,"t":"2025-05-22T04:00:00Z","v":19617,"vw":67.831265},{"c":67.6897,"h":67.91,"l":66.78,"n":40,"o":66.78,"t":"2025-05-23T04:00:00Z","v":8410,"vw":67.699904},{"c":68.5149,"h":68.56,"l":68.48,"n":39,"o":68.48,"t":"2025-05-27T04:00:00Z","v":11939,"vw":68.535866},{"c":68.5284,"h":68.79,"l":68.5284,"n":110,"o":68.79,"t":"2025-05-28T04:00:00Z","v":16923,"vw":68.675793},{"c":68.35,"h":68.45,"l":68.113,"n":208,"o":68.45,"t":"2025-05-29T04:00:00Z","v":22862,"vw":68.293429},{"c":69.1459,"h":69.1459,"l":68.41,"n":53,"o":68.5884,"t":"2025-05-30T04:00:00Z","v":26058,"vw":68.805819},{"c":69.457,"h":69.457,"l":68.3895,"n":49,"o":68.86,"t":"2025-06-02T04:00:00Z","v":21227,"vw":69.2391},{"c":69.8199,"h":69.88,"l":69.41,"n":64,"o":69.41,"t":"2025-06-03T04:00:00Z","v":20418,"vw":69.849632},{"c":70.0533,"h":70.28,"l":69.855,"n":58,"o":69.855,"t":"2025-06-04T04:00:00Z","v":10931,"vw":70.204737},{"c":70.39,"h":70.78,"l":70.35,"n":63,"o":70.35,"t":"2025-06-05T04:00:00Z","v":12472,"vw":70.463256},{"c":70.8887,"h":70.97,"l":70.59,"n":57,"o":70.59,"t":"2025-06-06T04:00:00Z","v":10403,"vw":70.753821},{"c":70.2689,"h":70.5199,"l":70.2689,"n":44,"o":70.502,"t":"2025-06-09T04:00:00Z","v":13283,"vw":70.48918},{"c":70.0505,"h":70.12,"l":69.93,"n":47,"o":70.1,"t":"2025-06-10T04:00:00Z","v":10823,"vw":70.029684},{"c":70.01,"h":70.39,"l":69.85,"n":93,"o":70.21,"t":"2025-06-11T04:00:00Z","v":32591,"vw":69.968228},{"c":70.22,"h":70.22,"l":69.98,"n":73,"o":69.98,"t":"2025-06-12T04:00:00Z","v":7612,"vw":70.167376},{"c":69.16,"h":69.74,"l":69.0616,"n":56,"o":69.44,"t":"2025-06-13T04:00:00Z","v":9446,"vw":69.189649},{"c":69.7,"h":69.91,"l":69.6308,"n":32,"o":69.91,"t":"2025-06-16T04:00:00Z","v":18458,"vw":69.665411},{"c":69.2094,"h":69.6899,"l":69.2,"n":33,"o":69.405,"t":"2025-06-17T04:00:00Z","v":7551,"vw":69.304288},{"c":68.6819,"h":69.2,"l":68.6819,"n":62,"o":69.11,"t":"2025-06-18T04:00:00Z","v":10283,"vw":68.849758},{"c":68.45,"h":68.94,"l":68.33,"n":79,"o":68.94,"t":"2025-06-20T04:00:00Z","v":10482,"vw":68.451102},{"c":69.18,"h":69.18,"l":68.28,"n":82,"o":68.28,"t":"2025-06-23T04:00:00Z","v":11430,"vw":68.887143},{"c":70.0793,"h":70.11,"l":69.59,"n":42,"o":69.65,"t":"2025-06-24T04:00:00Z","v":8798,"vw":70.032083},{"c":69.52,"h":69.69,"l":69.49,"n":94,"o":69.68,"t":"2025-06-25T04:00:00Z","v":21779,"vw":69.569367},{"c":69.98,"h":69.98,"l":69.8,"n":41,"o":69.851,"t":"2025-06-26T04:00:00Z","v":11329,"vw":69.824384},{"c":70.18,"h":70.4999,"l":69.89,"n":53,"o":69.89,"t":"2025-06-27T04:00:00Z","v":35464,"vw":70.241326},{"c":70.76,"h":70.76,"l":70.4,"n":243,"o":70.47,"t":"2025-06-30T04:00:00Z","v":19044,"vw":70.596149},{"c":70.5565,"h":70.8,"l":70.45,"n":70,"o":70.8,"t":"2025-07-01T04:00:00Z","v":11020,"vw":70.529569},{"c":70.32,"h":70.4033,"l":70.1716,"n":87,"o":70.4033,"t":"2025-07-02T04:00:00Z","v":26096,"vw":70.276463},{"c":71.0906,"h":71.25,"l":71.06,"n":62,"o":71.1276,"t":"2025-07-03T04:00:00Z","v":12528,"vw":71.230866},{"c":71.12,"h":71.15,"l":70.78,"n":107,"o":70.78,"t":"2025-07-07T04:00:00Z","v":15480,"vw":70.957186},{"c":70.72,"h":71.3,"l":70.605,"n":132,"o":71.07,"t":"2025-07-08T04:00:00Z","v":43599,"vw":70.696745},{"c":70.78,"h":70.89,"l":70.5124,"n":58,"o":70.8699,"t":"2025-07-09T04:00:00Z","v":19415,"vw":70.74512},{"c":69.96,"h":70.35,"l":69.93,"n":81,"o":70.35,"t":"2025-07-10T04:00:00Z","v":18849,"vw":70.072861},{"c":68.9165,"h":69.43,"l":68.88,"n":74,"o":69.43,"t":"2025-07-11T04:00:00Z","v":4696,"vw":69.027262},{"c":69.66,"h":69.74,"l":69.2875,"n":100,"o":69.2875,"t":"2025-07-14T04:00:00Z","v":11115,"vw":69.689633},{"c":68.9581,"h":69.91,"l":68.9581,"n":40,"o":69.91,"t":"2025-07-15T04:00:00Z","v":18270,"vw":69.266009},{"c":69.37,"h":69.43,"l":68.92,"n":74,"o":69.06,"t":"2025-07-16T04:00:00Z","v":17785,"vw":69.339537},{"c":69.89,"h":69.97,"l":69.31,"n":55,"o":69.31,"t":"2025-07-17T04:00:00Z","v":11601,"vw":69.93938},{"c":69.931,"h":69.931,"l":69.7899,"n":73,"o":69.92,"t":"2025-07-18T04:00:00Z","v":10427,"vw":69.878597},{"c":69.87,"h":70.1802,"l":69.87,"n":46,"o":70.0776,"t":"2025-07-21T04:00:00Z","v":12275,"vw":70.125879},{"c":70.2315,"h":70.32,"l":70.06,"n":44,"o":70.06,"t":"2025-07-22T04:00:00Z","v":8784,"vw":70.233564},{"c":70.7485,"h":70.7485,"l":70.43,"n":58,"o":70.43,"t":"2025-07-23T04:00:00Z","v":4603,"vw":70.699277},{"c":70.81,"h":70.93,"l":70.6821,"n":137,"o":70.91,"t":"2025-07-24T04:00:00Z","v":14600,"vw":70.849024},{"c":71.1737,"h":71.34,"l":71.0899,"n":41,"o":71.0899,"t":"2025-07-25T04:00:00Z","v":11435,"vw":71.273415},{"c":71.2,"h":71.23,"l":71.06,"n":134,"o":71.1479,"t":"2025-07-28T04:00:00Z","v":15188,"vw":71.155382},{"c":70.4783,"h":70.5,"l":70.41,"n":49,"o":70.5,"t":"2025-07-29T04:00:00Z","v":17076,"vw":70.448727},{"c":70.3017,"h":70.65,"l":70.13,"n":58,"o":70.46,"t":"2025-07-30T04:00:00Z","v":15994,"vw":70.250619},{"c":69.616,"h":70.4,"l":69.616,"n":31,"o":70.4,"t":"2025-07-31T04:00:00Z","v":14225,"vw":70.022119},{"c":68.3409,"h":68.75,"l":68.24,"n":50,"o":68.75,"t":"2025-08-01T04:00:00Z","v":9503,"vw":68.306357},{"c":69.3394,"h":69.3394,"l":68.61,"n":78,"o":68.61,"t":"2025-08-04T04:00:00Z","v":17301,"vw":69.231567},{"c":68.534,"h":68.7436,"l":68.5,"n":78,"o":68.59,"t":"2025-08-05T04:00:00Z","v":13267,"vw":68.572786},{"c":69.18,"h":69.18,"l":68.4554,"n":56,"o":68.62,"t":"2025-08-06T04:00:00Z","v":18351,"vw":68.995322},{"c":68.57,"h":69.17,"l":68.0826,"n":106,"o":69.17,"t":"2025-08-07T04:00:00Z","v":15987,"vw":68.362272},{"c":68.75,"h":68.9744,"l":68.7,"n":66,"o":68.9744,"t":"2025-08-08T04:00:00Z","v":16072,"vw":68.762677},{"c":68.25,"h":68.96,"l":68.25,"n":134,"o":68.62,"t":"2025-08-11T04:00:00Z","v":14553,"vw":68.433785},{"c":68.91,"h":68.91,"l":68.27,"n":87,"o":68.27,"t":"2025-08-12T04:00:00Z","v":14222,"vw":68.621743},{"c":69.35,"h":69.35,"l":68.88,"n":50,"o":69.07,"t":"2025-08-13T04:00:00Z","v":9156,"vw":69.036834},{"c":68.56,"h":68.775,"l":68.56,"n":61,"o":68.765,"t":"2025-08-14T04:00:00Z","v":7367,"vw":68.671588},{"c":68.72,"h":68.79,"l":68.57,"n":83,"o":68.61,"t":"2025-08-15T04:00:00Z","v":18148,"vw":68.751888},{"c":68.9756,"h":68.98,"l":68.64,"n":131,"o":68.74,"t":"2025-08-18T04:00:00Z","v":20483,"vw":68.902961},{"c":68.67,"h":69.22,"l":68.67,"n":57,"o":69.15,"t":"2025-08-19T04:00:00Z","v":13235,"vw":68.804505},{"c":68.705,"h":68.7627,"l":68.2383,"n":35,"o":68.2383,"t":"2025-08-20T04:00:00Z","v":12136,"vw":68.721527},{"c":68.41,"h":68.58,"l":68.24,"n":122,"o":68.24,"t":"2025-08-21T04:00:00Z","v":16945,"vw":68.428002},{"c":69.4864,"h":69.67,"l":69.4864,"n":33,"o":69.5343,"t":"2025-08-22T04:00:00Z","v":7438,"vw":69.553778},{"c":69.19,"h":69.647,"l":69.19,"n":28,"o":69.647,"t":"2025-08-25T04:00:00Z","v":11163,"vw":69.280434},{"c":69.2245,"h":69.33,"l":69.06,"n":77,"o":69.2722,"t":"2025-08-26T04:00:00Z","v":20725,"vw":69.166355},{"c":69.59,"h":69.59,"l":69.17,"n":83,"o":69.17,"t":"2025-08-27T04:00:00Z","v":15319,"vw":69.495498},{"c":70.57,"h":70.61,"l":70.1273,"n":44,"o":70.1273,"t":"2025-08-28T04:00:00Z","v":59463,"vw":70.225868},{"c":70.3383,"h":70.66,"l":70.11,"n":46,"o":70.66,"t":"2025-08-29T04:00:00Z","v":12168,"vw":70.204522},{"c":70.0656,"h":70.0656,"l":69.42,"n":73,"o":69.42,"t":"2025-09-02T04:00:00Z","v":13558,"vw":69.839193},{"c":70.17,"h":70.27,"l":69.9073,"n":74,"o":70.07,"t":"2025-09-03T04:00:00Z","v":15963,"vw":70.047551},{"c":70.44,"h":70.44,"l":69.7707,"n":55,"o":70.14,"t":"2025-09-04T04:00:00Z","v":13302,"vw":70.241263},{"c":70.66,"h":71,"l":70.17,"n":91,"o":71,"t":"2025-09-05T04:00:00Z","v":16743,"vw":70.501089},{"c":71.37,"h":71.37,"l":70.78,"n":75,"o":70.833,"t":"2025-09-08T04:00:00Z","v":13675,"vw":71.144022},{"c":71.5504,"h":71.5504,"l":71.26,"n":53,"o":71.3601,"t":"2025-09-09T04:00:00Z","v":7811,"vw":71.376031},{"c":71.43,"h":71.87,"l":71.16,"n":67,"o":71.79,"t":"2025-09-10T04:00:00Z","v":13723,"vw":71.367209},{"c":72.4832,"h":72.4832,"l":72.1,"n":93,"o":72.1293,"t":"2025-09-11T04:00:00Z","v":20394,"vw":72.221353},{"c":71.7555,"h":72.06,"l":71.7555,"n":48,"o":71.923,"t":"2025-09-12T04:00:00Z","v":7814,"vw":71.973405},{"c":72.1482,"h":72.2621,"l":72.06,"n":71,"o":72.06,"t":"2025-09-15T04:00:00Z","v":11778,"vw":72.130122},{"c":71.9039,"h":72.2699,"l":71.78,"n":87,"o":72.19,"t":"2025-09-16T04:00:00Z","v":15325,"vw":71.910997},{"c":72.25,"h":72.36,"l":72.115,"n":118,"o":72.29,"t":"2025-09-17T04:00:00Z","v":51136,"vw":72.310325},{"c":72.69,"h":72.853,"l":72.55,"n":53,"o":72.853,"t":"2025-09-18T04:00:00Z","v":7631,"vw":72.62729},{"c":72.8932,"h":72.98,"l":72.5875,"n":114,"o":72.7985,"t":"2025-09-19T04:00:00Z","v":16666,"vw":72.776626},{"c":72.9882,"h":73.04,"l":72.6661,"n":51,"o":72.6661,"t":"2025-09-22T04:00:00Z","v":6159,"vw":72.999256},{"c":72.5382,"h":72.81,"l":72.4881,"n":52,"o":72.81,"t":"2025-09-23T04:00:00Z","v":5583,"vw":72.602466},{"c":71.9625,"h":71.97,"l":71.91,"n":72,"o":71.97,"t":"2025-09-24T04:00:00Z","v":8715,"vw":71.921987},{"c":71.46,"h":71.49,"l":71.25,"n":78,"o":71.31,"t":"2025-09-25T04:00:00Z","v":14624,"vw":71.44224},{"c":72.1297,"h":72.1297,"l":71.67,"n":60,"o":71.8309,"t":"2025-09-26T04:00:00Z","v":10403,"vw":71.879804},{"c":72.42,"h":72.65,"l":72.37,"n":91,"o":72.62,"t":"2025-09-29T04:00:00Z","v":18191,"vw":72.447921},{"c":71.969,"h":72.19,"l":71.5082,"n":102,"o":72.19,"t":"2025-09-30T04:00:00Z","v":11401,"vw":71.799257},{"c":72.16,"h":72.21,"l":71.64,"n":92,"o":71.64,"t":"2025-10-01T04:00:00Z","v":15917,"vw":72.114587},{"c":72.56,"h":72.58,"l":63.92,"n":138,"o":64.94,"t":"2025-10-02T04:00:00Z","v":1437094,"vw":72.474895},{"c":72.1859,"h":72.62,"l":72.1801,"n":86,"o":72.5433,"t":"2025-10-03T04:00:00Z","v":21198,"vw":72.326313},{"c":72.03,"h":72.74,"l":72.02,"n":179,"o":72.62,"t":"2025-10-06T04:00:00Z","v":46863,"vw":72.398262},{"c":71.61,"h":72.35,"l":71.33,"n":154,"o":72.35,"t":"2025-10-07T04:00:00Z","v":22885,"vw":71.494918},{"c":72.05,"h":72.05,"l":71.801,"n":59,"o":71.86,"t":"2025-10-08T04:00:00Z","v":11315,"vw":71.88959},{"c":71.391,"h":71.69,"l":71.39,"n":67,"o":71.69,"t":"2025-10-09T04:00:00Z","v":10275,"vw":71.440407},{"c":69.87,"h":71.71,"l":69.8204,"n":116,"o":71.67,"t":"2025-10-10T04:00:00Z","v":28515,"vw":70.216372},{"c":71.26,"h":71.28,"l":70.75,"n":183,"o":70.75,"t":"2025-10-13T04:00:00Z","v":39913,"vw":71.167128},{"c":71.45,"h":71.76,"l":70.3,"n":202,"o":70.43,"t":"2025-10-14T04:00:00Z","v":32603,"vw":71.587499},{"c":71.3385,"h":72.21,"l":71.09,"n":182,"o":72.21,"t":"2025-10-15T04:00:00Z","v":42395,"vw":71.54247},{"c":70.74,"h":71.54,"l":70.52,"n":195,"o":71.54,"t":"2025-10-16T04:00:00Z","v":42283,"vw":71.108853},{"c":70.99,"h":71.16,"l":70.51,"n":96,"o":70.54,"t":"2025-10-17T04:00:00Z","v":40547,"vw":70.893674},{"c":71.69,"h":71.87,"l":71.45,"n":167,"o":71.45,"t":"2025-10-20T04:00:00Z","v":278831,"vw":71.764806},{"c":71.9197,"h":71.95,"l":71.265,"n":176,"o":71.75,"t":"2025-10-21T04:00:00Z","v":52999,"vw":71.75418},{"c":71.29,"h":72.05,"l":70.96,"n":161,"o":72.05,"t":"2025-10-22T04:00:00Z","v":91650,"vw":71.291095},{"c":72.06,"h":72.22,"l":71.2,"n":150,"o":71.2,"t":"2025-10-23T04:00:00Z","v":78408,"vw":71.973831},{"c":72.61,"h":72.93,"l":72.561,"n":219,"o":72.93,"t":"2025-10-24T04:00:00Z","v":105246,"vw":72.68547},{"c":73.25,"h":73.25,"l":72.87,"n":280,"o":73.22,"t":"2025-10-27T04:00:00Z","v":95253,"vw":73.018835},{"c":72.83,"h":73.24,"l":72.77,"n":122,"o":73.24,"t":"2025-10-28T04:00:00Z","v":57623,"vw":72.919486},{"c":72.59,"h":72.98,"l":72.41,"n":114,"o":72.98,"t":"2025-10-29T04:00:00Z","v":93645,"vw":72.834755},{"c":72.02,"h":72.8,"l":72.01,"n":219,"o":72.13,"t":"2025-10-30T04:00:00Z","v":88650,"vw":72.524584},{"c":72.25,"h":72.46,"l":71.8971,"n":116,"o":72.28,"t":"2025-10-31T04:00:00Z","v":56256,"vw":72.244925},{"c":72.12,"h":72.3,"l":71.542,"n":129,"o":72.3,"t":"2025-11-03T05:00:00Z","v":60231,"vw":72.129854},{"c":71.05,"h":71.7,"l":71.03,"n":138,"o":71.22,"t":"2025-11-04T05:00:00Z","v":113230,"vw":71.360745},{"c":71.98,"h":72.32,"l":71.37,"n":176,"o":71.37,"t":"2025-11-05T05:00:00Z","v":72688,"vw":71.979941},{"c":70.9,"h":71.87,"l":70.85,"n":216,"o":71.87,"t":"2025-11-06T05:00:00Z","v":64675,"vw":71.311946},{"c":71.1351,"h":71.1351,"l":70.04,"n":280,"o":70.46,"t":"2025-11-07T05:00:00Z","v":64018,"vw":70.519314},{"c":72.51,"h":72.52,"l":71.8,"n":138,"o":72.17,"t":"2025-11-10T05:00:00Z","v":27241,"vw":71.998952},{"c":72.29,"h":72.35,"l":71.86,"n":172,"o":72.21,"t":"2025-11-11T05:00:00Z","v":41136,"vw":72.2463},{"c":72.43,"h":72.5652,"l":72.23,"n":232,"o":72.5652,"t":"2025-11-12T05:00:00Z","v":55391,"vw":72.402453},{"c":70.69,"h":72.17,"l":70.61,"n":176,"o":72.17,"t":"2025-11-13T05:00:00Z","v":49069,"vw":71.169315},{"c":70.6689,"h":71.255,"l":70.5001,"n":123,"o":70.535,"t":"2025-11-14T05:00:00Z","v":47155,"vw":71.041097},{"c":69.51,"h":70.8,"l":69.27,"n":233,"o":70.4,"t":"2025-11-17T05:00:00Z","v":52856,"vw":70.165564},{"c":69.31,"h":69.83,"l":69.04,"n":444,"o":69.4,"t":"2025-11-18T05:00:00Z","v":55570,"vw":69.518687},{"c":69.53,"h":70.04,"l":69.305,"n":428,"o":69.33,"t":"2025-11-19T05:00:00Z","v":56994,"vw":69.608958},{"c":68,"h":70.7014,"l":67.94,"n":330,"o":70.526,"t":"2025-11-20T05:00:00Z","v":41734,"vw":69.402515},{"c":68.89,"h":69.33,"l":68.04,"n":428,"o":68.38,"t":"2025-11-21T05:00:00Z","v":65549,"vw":68.676507},{"c":70.01,"h":70.13,"l":69.38,"n":244,"o":69.38,"t":"2025-11-24T05:00:00Z","v":56167,"vw":69.84781},{"c":70.79,"h":70.94,"l":69.91,"n":232,"o":69.94,"t":"2025-11-25T05:00:00Z","v":91403,"vw":70.667736},{"c":71.52,"h":71.8399,"l":71.21,"n":324,"o":71.21,"t":"2025-11-26T05:00:00Z","v":58561,"vw":71.743531},{"c":71.92,"h":71.971,"l":71.77,"n":136,"o":71.78,"t":"2025-11-28T05:00:00Z","v":49774,"vw":71.837279},{"c":71.48,"h":71.8696,"l":71.26,"n":159,"o":71.26,"t":"2025-12-01T05:00:00Z","v":44709,"vw":71.53005},{"c":71.82,"h":72.095,"l":71.645,"n":178,"o":71.95,"t":"2025-12-02T05:00:00Z","v":34766,"vw":71.937626},{"c":71.73,"h":71.86,"l":71.42,"n":232,"o":71.66,"t":"2025-12-03T05:00:00Z","v":63001,"vw":71.708096},{"c":71.98,"h":72.14,"l":71.53,"n":148,"o":71.765,"t":"2025-12-04T05:00:00Z","v":33955,"vw":71.864333},{"c":72,"h":72.2299,"l":71.7,"n":209,"o":72.06,"t":"2025-12-05T05:00:00Z","v":477350,"vw":72.046504},{"c":71.92,"h":72.1499,"l":71.7831,"n":111,"o":72.14,"t":"2025-12-08T05:00:00Z","v":97341,"vw":71.922421},{"c":71.87,"h":72.11,"l":71.775,"n":114,"o":71.79,"t":"2025-12-09T05:00:00Z","v":31033,"vw":72.027271},{"c":72.44,"h":72.81,"l":71.671,"n":225,"o":72.02,"t":"2025-12-10T05:00:00Z","v":32149,"vw":72.102358},{"c":73.12,"h":73.15,"l":72.13,"n":140,"o":72.33,"t":"2025-12-11T05:00:00Z","v":23107,"vw":72.784574},{"c":71.75,"h":73.17,"l":71.6,"n":208,"o":72.93,"t":"2025-12-12T05:00:00Z","v":26072,"vw":72.018009},{"c":71.81,"h":72.18,"l":71.7,"n":288,"o":72.08,"t":"2025-12-15T05:00:00Z","v":30379,"vw":71.925534},{"c":71.49,"h":71.89,"l":71.0839,"n":398,"o":71.57,"t":"2025-12-16T05:00:00Z","v":42813,"vw":71.499061},{"c":70.635,"h":71.76,"l":70.59,"n":525,"o":71.67,"t":"2025-12-17T05:00:00Z","v":59346,"vw":70.970665},{"c":71.21,"h":71.685,"l":71.09,"n":530,"o":71.48,"t":"2025-12-18T05:00:00Z","v":57283,"vw":71.392186},{"c":72.22,"h":72.32,"l":71.52,"n":227,"o":71.52,"t":"2025-12-19T05:00:00Z","v":33727,"vw":72.137749},{"c":72.72,"h":72.88,"l":72.53,"n":390,"o":72.53,"t":"2025-12-22T05:00:00Z","v":49214,"vw":72.746602},{"c":72.79,"h":72.8,"l":72.48,"n":238,"o":72.8,"t":"2025-12-23T05:00:00Z","v":26788,"vw":72.665807},{"c":72.94,"h":72.9794,"l":72.64,"n":120,"o":72.64,"t":"2025-12-24T05:00:00Z","v":23158,"vw":72.874965},{"c":73.04,"h":73.1,"l":72.88,"n":170,"o":73.02,"t":"2025-12-26T05:00:00Z","v":22392,"vw":72.989466},{"c":72.59,"h":72.73,"l":72.4787,"n":199,"o":72.56,"t":"2025-12-29T05:00:00Z","v":24656,"vw":72.612963},{"c":72.15,"h":72.4,"l":72.14,"n":121,"o":72.29,"t":"2025-12-30T05:00:00Z","v":10822,"vw":72.285292},{"c":71.37,"h":71.84,"l":71.37,"n":124,"o":71.84,"t":"2025-12-31T05:00:00Z","v":21182,"vw":71.649988},{"c":71.91,"h":71.9699,"l":71.47,"n":250,"o":71.71,"t":"2026-01-02T05:00:00Z","v":31447,"vw":71.792053},{"c":72.25,"h":72.4049,"l":72.211,"n":170,"o":72.35,"t":"2026-01-05T05:00:00Z","v":21220,"vw":72.324206},{"c":72.83,"h":72.9148,"l":72.022,"n":100,"o":72.102,"t":"2026-01-06T05:00:00Z","v":16408,"vw":72.676968},{"c":72.9,"h":73.12,"l":72.85,"n":229,"o":72.97,"t":"2026-01-07T05:00:00Z","v":19703,"vw":72.976364},{"c":72.13,"h":72.61,"l":71.996,"n":124,"o":72.61,"t":"2026-01-08T05:00:00Z","v":14778,"vw":72.113071},{"c":72.56,"h":72.6099,"l":72.36,"n":121,"o":72.57,"t":"2026-01-09T05:00:00Z","v":16737,"vw":72.542471},{"c":73.06,"h":73.06,"l":72.3,"n":107,"o":72.3,"t":"2026-01-12T05:00:00Z","v":14530,"vw":72.816518},{"c":73.06,"h":73.2536,"l":72.89,"n":129,"o":72.9,"t":"2026-01-13T05:00:00Z","v":23864,"vw":73.027555},{"c":72.6,"h":73.07,"l":72.0596,"n":183,"o":72.81,"t":"2026-01-14T05:00:00Z","v":18459,"vw":72.355371},{"c":73.05,"h":73.49,"l":73.0224,"n":146,"o":73.15,"t":"2026-01-15T05:00:00Z","v":19634,"vw":73.25243},{"c":72.96,"h":73.3768,"l":72.9399,"n":123,"o":73.29,"t":"2026-01-16T05:00:00Z","v":27782,"vw":73.163324},{"c":71.58,"h":72.26,"l":71.495,"n":293,"o":71.82,"t":"2026-01-20T05:00:00Z","v":30998,"vw":71.681275},{"c":72.46,"h":72.71,"l":71.59,"n":197,"o":71.87,"t":"2026-01-21T05:00:00Z","v":20499,"vw":72.079593},{"c":72.74,"h":73.29,"l":72.585,"n":196,"o":73.27,"t":"2026-01-22T05:00:00Z","v":43835,"vw":72.728247},{"c":72.48,"h":72.5799,"l":72.22,"n":103,"o":72.27,"t":"2026-01-23T05:00:00Z","v":13682,"vw":72.36505},{"c":72.9958,"h":73.12,"l":72.77,"n":118,"o":72.77,"t":"2026-01-26T05:00:00Z","v":16804,"vw":73.018379},{"c":73.41,"h":73.5199,"l":73.06,"n":121,"o":73.37,"t":"2026-01-27T05:00:00Z","v":17906,"vw":73.40448},{"c":73.56,"h":74.11,"l":73.2701,"n":131,"o":74.01,"t":"2026-01-28T05:00:00Z","v":16769,"vw":73.440123},{"c":73.67,"h":73.67,"l":72.59,"n":183,"o":73.61,"t":"2026-01-29T05:00:00Z","v":19888,"vw":73.198558},{"c":72.2985,"h":73.5,"l":72.2,"n":177,"o":73.27,"t":"2026-01-30T05:00:00Z","v":17757,"vw":72.548986},{"c":73.2,"h":73.34,"l":72.56,"n":258,"o":72.56,"t":"2026-02-02T05:00:00Z","v":23072,"vw":73.151371},{"c":72.32,"h":73.25,"l":71.7,"n":350,"o":73.25,"t":"2026-02-03T05:00:00Z","v":47767,"vw":72.170818},{"c":71.5663,"h":72.17,"l":70.91,"n":274,"o":71.99,"t":"2026-02-04T05:00:00Z","v":21275,"vw":71.625702},{"c":71.0444,"h":71.8,"l":70.9,"n":274,"o":71.75,"t":"2026-02-05T05:00:00Z","v":70315,"vw":71.242905},{"c":73.45,"h":73.45,"l":72.2,"n":152,"o":72.69,"t":"2026-02-06T05:00:00Z","v":66577,"vw":72.723924},{"c":73.93,"h":74.12,"l":73.13,"n":119,"o":73.35,"t":"2026-02-09T05:00:00Z","v":63416,"vw":73.445301},{"c":73.77,"h":74.14,"l":73.69,"n":152,"o":74.02,"t":"2026-02-10T05:00:00Z","v":89523,"vw":73.955116},{"c":74.51,"h":74.6,"l":73.69,"n":221,"o":74.6,"t":"2026-02-11T05:00:00Z","v":81539,"vw":74.336864},{"c":72.55,"h":74.67,"l":72.55,"n":188,"o":74.32,"t":"2026-02-12T05:00:00Z","v":92935,"vw":73.931081},{"c":72.99,"h":73.39,"l":72.32,"n":239,"o":72.37,"t":"2026-02-13T05:00:00Z","v":40310,"vw":73.045643},{"c":73.04,"h":73.36,"l":72.32,"n":325,"o":73.01,"t":"2026-02-17T05:00:00Z","v":66384,"vw":72.981584},{"c":73.42,"h":74.56,"l":73.13,"n":284,"o":73.15,"t":"2026-02-18T05:00:00Z","v":159200,"vw":73.776322},{"c":73.15,"h":73.16,"l":72.68,"n":169,"o":72.79,"t":"2026-02-19T05:00:00Z","v":37311,"vw":72.994189},{"c":73.77,"h":74.235,"l":73.04,"n":128,"o":73.16,"t":"2026-02-20T05:00:00Z","v":146129,"vw":73.596557},{"c":72.76,"h":73.53,"l":72.3651,"n":138,"o":73.53,"t":"2026-02-23T05:00:00Z","v":27139,"vw":72.756882},{"c":73.47,"h":73.499,"l":72.48,"n":143,"o":72.76,"t":"2026-02-24T05:00:00Z","v":32623,"vw":73.342843},{"c":74.25,"h":74.42,"l":73.88,"n":191,"o":74.03,"t":"2026-02-25T05:00:00Z","v":48617,"vw":74.169658},{"c":73.98,"h":74.18,"l":73.045,"n":174,"o":74.18,"t":"2026-02-26T05:00:00Z","v":42313,"vw":73.582846},{"c":73.56,"h":73.665,"l":72.91,"n":116,"o":72.91,"t":"2026-02-27T05:00:00Z","v":30956,"vw":73.474687},{"c":73.46,"h":73.8,"l":72.39,"n":326,"o":72.39,"t":"2026-03-02T05:00:00Z","v":1870967,"vw":73.479846},{"c":72.51,"h":72.89,"l":71.22,"n":405,"o":71.74,"t":"2026-03-03T05:00:00Z","v":46890,"vw":72.352376},{"c":73.45,"h":73.67,"l":72.83,"n":571,"o":72.95,"t":"2026-03-04T05:00:00Z","v":76248,"vw":73.288634},{"c":72.89,"h":73.335,"l":72.0051,"n":295,"o":73.26,"t":"2026-03-05T05:00:00Z","v":26421,"vw":72.6862},{"c":71.78,"h":72.295,"l":71.36,"n":884,"o":71.46,"t":"2026-03-06T05:00:00Z","v":72053,"vw":71.7411},{"c":73.08,"h":73.13,"l":70.98,"n":406,"o":70.98,"t":"2026-03-09T04:00:00Z","v":20625,"vw":72.001134},{"c":72.91,"h":73.69,"l":72.805,"n":191,"o":73.01,"t":"2026-03-10T04:00:00Z","v":39281,"vw":73.253792},{"c":72.71,"h":73.23,"l":72.56,"n":193,"o":72.87,"t":"2026-03-11T04:00:00Z","v":21930,"vw":72.8042},{"c":71.76,"h":72.24,"l":71.675,"n":267,"o":72.13,"t":"2026-03-12T04:00:00Z","v":16502,"vw":71.963538},{"c":71.43,"h":72.485,"l":71.38,"n":367,"o":72.39,"t":"2026-03-13T04:00:00Z","v":33090,"vw":71.571754},{"c":72.05,"h":72.54,"l":71.825,"n":183,"o":72.05,"t":"2026-03-16T04:00:00Z","v":47169,"vw":72.082399},{"c":72.56,"h":72.8216,"l":72.486,"n":194,"o":72.65,"t":"2026-03-17T04:00:00Z","v":23781,"vw":72.639223},{"c":71.47,"h":72.3,"l":71.47,"n":134,"o":72.24,"t":"2026-03-18T04:00:00Z","v":19037,"vw":71.910391},{"c":71.62,"h":72.14,"l":70.67,"n":304,"o":70.67,"t":"2026-03-19T04:00:00Z","v":46365,"vw":71.717415},{"c":70.46,"h":71.61,"l":70.05,"n":416,"o":71.61,"t":"2026-03-20T04:00:00Z","v":46221,"vw":70.606165},{"c":71.23,"h":72.3788,"l":71.15,"n":215,"o":71.53,"t":"2026-03-23T04:00:00Z","v":24994,"vw":71.691187},{"c":71.87,"h":71.9599,"l":70.61,"n":333,"o":71.0112,"t":"2026-03-24T04:00:00Z","v":34496,"vw":71.706638},{"c":72.42,"h":72.72,"l":72.16,"n":194,"o":72.51,"t":"2026-03-25T04:00:00Z","v":21599,"vw":72.483526},{"c":70.5,"h":71.74,"l":70.355,"n":341,"o":71.49,"t":"2026-03-26T04:00:00Z","v":52618,"vw":70.797234},{"c":70.4,"h":70.93,"l":70.2,"n":242,"o":70.41,"t":"2026-03-27T04:00:00Z","v":30373,"vw":70.47544},{"c":69.05,"h":70.81,"l":68.82,"n":303,"o":70.81,"t":"2026-03-30T04:00:00Z","v":2979368,"vw":68.935877},{"c":71.14,"h":71.22,"l":69.78,"n":304,"o":69.78,"t":"2026-03-31T04:00:00Z","v":74613,"vw":70.390502},{"c":71.94,"h":72.42,"l":71.7699,"n":131,"o":71.98,"t":"2026-04-01T04:00:00Z","v":8610,"vw":72.002782},{"c":71.94,"h":72,"l":70.95,"n":174,"o":70.95,"t":"2026-04-02T04:00:00Z","v":18762,"vw":71.770671},{"c":72.21,"h":72.62,"l":71.765,"n":314,"o":72.02,"t":"2026-04-06T04:00:00Z","v":56396,"vw":72.14245},{"c":72.35,"h":72.35,"l":71.57,"n":284,"o":71.87,"t":"2026-04-07T04:00:00Z","v":39482,"vw":71.927797},{"c":74.53,"h":74.63,"l":73.8,"n":191,"o":74.56,"t":"2026-04-08T04:00:00Z","v":16218,"vw":74.347998},{"c":74.89,"h":75.05,"l":74.43,"n":174,"o":74.65,"t":"2026-04-09T04:00:00Z","v":18698,"vw":74.810457},{"c":74.91,"h":75.29,"l":74.845,"n":79,"o":75.29,"t":"2026-04-10T04:00:00Z","v":4951,"vw":74.978461},{"c":75.46,"h":75.46,"l":74.85,"n":169,"o":74.86,"t":"2026-04-13T04:00:00Z","v":19960,"vw":75.169539},{"c":76.07,"h":76.07,"l":75.49,"n":168,"o":75.71,"t":"2026-04-14T04:00:00Z","v":19285,"vw":75.924988},{"c":76.02,"h":76.03,"l":75.46,"n":309,"o":75.95,"t":"2026-04-15T04:00:00Z","v":24648,"vw":75.836128},{"c":75.8781,"h":76.08,"l":75.64,"n":201,"o":75.95,"t":"2026-04-16T04:00:00Z","v":33574,"vw":75.879715},{"c":76.92,"h":77.09,"l":76.2,"n":161,"o":76.59,"t":"2026-04-17T04:00:00Z","v":17620,"vw":76.757686},{"c":76.91,"h":76.98,"l":76.6795,"n":156,"o":76.725,"t":"2026-04-20T04:00:00Z","v":15706,"vw":76.837143},{"c":76.6752,"h":77.19,"l":76.6241,"n":144,"o":76.9,"t":"2026-04-21T04:00:00Z","v":7029,"vw":76.797657},{"c":77.4347,"h":77.45,"l":77.02,"n":94,"o":77.4,"t":"2026-04-22T04:00:00Z","v":9379,"vw":77.225675},{"c":77.51,"h":77.7317,"l":77.085,"n":162,"o":77.13,"t":"2026-04-23T04:00:00Z","v":18706,"vw":77.349502},{"c":77.8213,"h":77.89,"l":77.425,"n":67,"o":77.4412,"t":"2026-04-24T04:00:00Z","v":12929,"vw":77.772186},{"c":77.8011,"h":77.8011,"l":77.12,"n":142,"o":77.29,"t":"2026-04-27T04:00:00Z","v":12948,"vw":77.599307},{"c":76.745,"h":77.11,"l":76.36,"n":158,"o":77.11,"t":"2026-04-28T04:00:00Z","v":21481,"vw":76.718902},{"c":77.0287,"h":77.05,"l":76.75,"n":131,"o":77.0415,"t":"2026-04-29T04:00:00Z","v":14357,"vw":76.824174},{"c":78.64,"h":78.65,"l":77.7,"n":165,"o":77.7,"t":"2026-04-30T04:00:00Z","v":14332,"vw":78.441661},{"c":79.07,"h":79.25,"l":78.4,"n":256,"o":78.86,"t":"2026-05-01T04:00:00Z","v":63412,"vw":78.894954},{"c":78.99,"h":79.5,"l":78.845,"n":169,"o":79.21,"t":"2026-05-04T04:00:00Z","v":22710,"vw":79.026334},{"c":80.71,"h":80.9689,"l":80.26,"n":180,"o":80.27,"t":"2026-05-05T04:00:00Z","v":26474,"vw":80.650191},{"c":81.35,"h":81.38,"l":80.43,"n":231,"o":80.85,"t":"2026-05-06T04:00:00Z","v":25893,"vw":80.976609},{"c":79.79,"h":80.6566,"l":79.26,"n":118,"o":80.23,"t":"2026-05-07T04:00:00Z","v":17435,"vw":80.060425},{"c":79.97,"h":80.315,"l":79.96,"n":102,"o":80.25,"t":"2026-05-08T04:00:00Z","v":16611,"vw":80.116358},{"c":80.95,"h":81.15,"l":80.14,"n":69,"o":80.14,"t":"2026-05-11T04:00:00Z","v":10125,"vw":80.898714},{"c":81.05,"h":81.05,"l":80.16,"n":70,"o":80.38,"t":"2026-05-12T04:00:00Z","v":5037,"vw":80.639997},{"c":81.5797,"h":81.76,"l":80.86,"n":79,"o":81.39,"t":"2026-05-13T04:00:00Z","v":7364,"vw":81.264696},{"c":82.53,"h":82.53,"l":82,"n":80,"o":82.07,"t":"2026-05-14T04:00:00Z","v":12661,"vw":82.43076},{"c":81.51,"h":81.82,"l":80.93,"n":114,"o":81.06,"t":"2026-05-15T04:00:00Z","v":13078,"vw":81.538577},{"c":80.53,"h":81.49,"l":79.9156,"n":97,"o":81.49,"t":"2026-05-18T04:00:00Z","v":8134,"vw":80.426083},{"c":79.65,"h":80.08,"l":79.1,"n":112,"o":79.86,"t":"2026-05-19T04:00:00Z","v":7783,"vw":79.656147},{"c":80.14,"h":80.5,"l":79.84,"n":184,"o":79.99,"t":"2026-05-20T04:00:00Z","v":65366,"vw":80.198562},{"c":80.76,"h":80.8999,"l":80.32,"n":131,"o":80.32,"t":"2026-05-21T04:00:00Z","v":12407,"vw":80.658751},{"c":81.54,"h":81.8,"l":81.19,"n":162,"o":81.315,"t":"2026-05-22T04:00:00Z","v":14489,"vw":81.505308},{"c":82.29,"h":82.72,"l":82.29,"n":117,"o":82.4,"t":"2026-05-26T04:00:00Z","v":13163,"vw":82.393544},{"c":82.05,"h":82.45,"l":81.87,"n":85,"o":81.87,"t":"2026-05-27T04:00:00Z","v":9065,"vw":82.160626},{"c":82.35,"h":82.5387,"l":81.5916,"n":146,"o":81.63,"t":"2026-05-28T04:00:00Z","v":17402,"vw":82.215876},{"c":82.618,"h":83.14,"l":82.295,"n":149,"o":82.78,"t":"2026-05-29T04:00:00Z","v":9578,"vw":82.69908},{"c":82.9,"h":83.0318,"l":82.2005,"n":103,"o":82.24,"t":"2026-06-01T04:00:00Z","v":5513,"vw":82.662807},{"c":83.7439,"h":83.7439,"l":83.02,"n":100,"o":83.02,"t":"2026-06-02T04:00:00Z","v":6875,"vw":83.492576},{"c":83.76,"h":84.1358,"l":83.3299,"n":91,"o":83.45,"t":"2026-06-03T04:00:00Z","v":9426,"vw":83.917243},{"c":83.99,"h":84.1,"l":82.87,"n":99,"o":82.98,"t":"2026-06-04T04:00:00Z","v":8767,"vw":83.611665},{"c":81.37,"h":83.19,"l":81.291,"n":145,"o":82.91,"t":"2026-06-05T04:00:00Z","v":17294,"vw":81.999293},{"c":81.25,"h":82.28,"l":81.25,"n":153,"o":81.92,"t":"2026-06-08T04:00:00Z","v":14289,"vw":81.685738},{"c":80.63,"h":82.14,"l":79.3,"n":123,"o":81.63,"t":"2026-06-09T04:00:00Z","v":14038,"vw":80.653721},{"c":79.22,"h":80.84,"l":79.22,"n":153,"o":80.22,"t":"2026-06-10T04:00:00Z","v":16727,"vw":79.78264},{"c":81.6,"h":81.6,"l":80.06,"n":125,"o":80.06,"t":"2026-06-11T04:00:00Z","v":17335,"vw":81.111755},{"c":82.54,"h":82.64,"l":81.62,"n":105,"o":81.62,"t":"2026-06-12T04:00:00Z","v":11244,"vw":82.373896},{"c":83.76,"h":83.78,"l":83.58,"n":79,"o":83.62,"t":"2026-06-15T04:00:00Z","v":10226,"vw":83.698872},{"c":82.8983,"h":83.92,"l":82.8983,"n":83,"o":83.58,"t":"2026-06-16T04:00:00Z","v":8893,"vw":83.395486},{"c":82.5,"h":83.725,"l":82.5,"n":68,"o":83.4,"t":"2026-06-17T04:00:00Z","v":6103,"vw":83.439173},{"c":83.53,"h":83.62,"l":83.2287,"n":70,"o":83.62,"t":"2026-06-18T04:00:00Z","v":5431,"vw":83.426897},{"c":84.69,"h":84.72,"l":83.94,"n":101,"o":83.94,"t":"2026-06-22T04:00:00Z","v":8234,"vw":84.345615},{"c":82.68,"h":83.0702,"l":82.17,"n":145,"o":82.41,"t":"2026-06-23T04:00:00Z","v":13586,"vw":82.702191},{"c":82.3935,"h":83.06,"l":82.16,"n":91,"o":82.43,"t":"2026-06-24T04:00:00Z","v":6679,"vw":82.431058},{"c":83.63,"h":83.73,"l":83.44,"n":84,"o":83.6,"t":"2026-06-25T04:00:00Z","v":4905,"vw":83.559438},{"c":82.9939,"h":83.54,"l":82.81,"n":250,"o":83.51,"t":"2026-06-26T04:00:00Z","v":74620,"vw":83.339285},{"c":84.45,"h":84.45,"l":83.6,"n":120,"o":83.64,"t":"2026-06-29T04:00:00Z","v":16446,"vw":83.993793},{"c":85.86,"h":86.0082,"l":84.52,"n":181,"o":84.52,"t":"2026-06-30T04:00:00Z","v":7545,"vw":85.519961},{"c":84.3561,"h":85.16,"l":84.3561,"n":180,"o":84.81,"t":"2026-07-01T04:00:00Z","v":8178,"vw":84.6844},{"c":83.1202,"h":85.03,"l":82.695,"n":110,"o":85.03,"t":"2026-07-02T04:00:00Z","v":6496,"vw":83.165207},{"c":84.05,"h":84.69,"l":84.05,"n":116,"o":84.29,"t":"2026-07-06T04:00:00Z","v":9972,"vw":84.232982},{"c":82.89,"h":83.14,"l":82.3999,"n":120,"o":83.14,"t":"2026-07-07T04:00:00Z","v":13169,"vw":82.67044},{"c":83.27,"h":83.27,"l":82.29,"n":100,"o":82.29,"t":"2026-07-08T04:00:00Z","v":6750,"vw":83.028113},{"c":84.18,"h":84.345,"l":84,"n":127,"o":84.3262,"t":"2026-07-09T04:00:00Z","v":14216,"vw":84.238519},{"c":84.1,"h":84.11,"l":83.62,"n":86,"o":83.92,"t":"2026-07-10T04:00:00Z","v":35624,"vw":84.076308},{"c":82.63,"h":83.46,"l":82.53,"n":127,"o":83.46,"t":"2026-07-13T04:00:00Z","v":9368,"vw":82.718203},{"c":83.5,"h":83.62,"l":83.365,"n":115,"o":83.62,"t":"2026-07-14T04:00:00Z","v":7941,"vw":83.454185},{"c":83.08,"h":83.1642,"l":82.23,"n":127,"o":83.1642,"t":"2026-07-15T04:00:00Z","v":10570,"vw":82.87455},{"c":82.61,"h":82.94,"l":82.25,"n":129,"o":82.28,"t":"2026-07-16T04:00:00Z","v":36192,"vw":82.379102},{"c":82.24,"h":82.75,"l":81.9801,"n":72,"o":81.99,"t":"2026-07-17T04:00:00Z","v":5763,"vw":82.280097},{"c":82.2,"h":83,"l":82.2,"n":128,"o":82.82,"t":"2026-07-20T04:00:00Z","v":13015,"vw":82.542778},{"c":83.42,"h":83.42,"l":82.9285,"n":140,"o":83.18,"t":"2026-07-21T04:00:00Z","v":17692,"vw":83.188462},{"c":83.27,"h":83.55,"l":83.22,"n":126,"o":83.3,"t":"2026-07-22T04:00:00Z","v":13748,"vw":83.328091},{"c":83.1601,"h":83.5729,"l":82.69,"n":73,"o":82.69,"t":"2026-07-23T04:00:00Z","v":5193,"vw":83.125262},{"c":82.6124,"h":83.3799,"l":82.52,"n":99,"o":83.17,"t":"2026-07-24T04:00:00Z","v":11142,"vw":82.654783},{"c":82.13,"h":82.47,"l":81.48,"n":101,"o":82.47,"t":"2026-07-27T04:00:00Z","v":9492,"vw":82.001819},{"c":81.49,"h":81.6,"l":80.77,"n":102,"o":80.77,"t":"2026-07-28T04:00:00Z","v":13998,"vw":81.366105},{"c":79.7698,"h":81.3738,"l":79.7698,"n":107,"o":81,"t":"2026-07-29T04:00:00Z","v":21017,"vw":80.781483},{"c":81.31,"h":81.3364,"l":80.525,"n":122,"o":80.76,"t":"2026-07-30T04:00:00Z","v":8283,"vw":81.065511},{"c":81.31,"h":81.84,"l":80.99,"n":116,"o":81.84,"t":"2026-07-31T04:00:00Z","v":16883,"vw":81.436891},{"c":81.9924,"h":82.1,"l":81.2737,"n":79,"o":81.2737,"t":"2026-08-03T04:00:00Z","v":5996,"vw":81.812848},{"c":83.66,"h":83.8,"l":82.73,"n":90,"o":82.91,"t":"2026-08-04T04:00:00Z","v":33545,"vw":83.491101},{"c":83.52,"h":84.035,"l":83.52,"n":104,"o":84.035,"t":"2026-08-05T04:00:00Z","v":16584,"vw":83.782431},{"c":83.04,"h":83.71,"l":82.94,"n":120,"o":82.94,"t":"2026-08-06T04:00:00Z","v":12383,"vw":83.27318},{"c":83.5579,"h":83.88,"l":83.42,"n":73,"o":83.88,"t":"2026-08-07T04:00:00Z","v":4080,"vw":83.549413},{"c":83.86,"h":84.02,"l":83.67,"n":140,"o":84.01,"t":"2026-08-10T04:00:00Z","v":13452,"vw":83.857563},{"c":83.82,"h":84.38,"l":83.78,"n":95,"o":84.38,"t":"2026-08-11T04:00:00Z","v":10518,"vw":83.874265},{"c":84.3638,"h":84.655,"l":84.36,"n":135,"o":84.655,"t":"2026-08-12T04:00:00Z","v":11642,"vw":84.450414},{"c":84.63,"h":84.9,"l":84.36,"n":185,"o":84.36,"t":"2026-08-13T04:00:00Z","v":16207,"vw":84.665045},{"c":84.63,"h":84.75,"l":84.42,"n":98,"o":84.48,"t":"2026-08-14T04:00:00Z","v":12023,"vw":84.57158},{"c":84.63,"h":84.81,"l":84.58,"n":99,"o":84.68,"t":"2026-08-17T04:00:00Z","v":9718,"vw":84.690625},{"c":83.42,"h":83.95,"l":83.42,"n":108,"o":83.73,"t":"2026-08-18T04:00:00Z","v":10131,"vw":83.612559},{"c":82.9866,"h":84.11,"l":82.9866,"n":103,"o":84.11,"t":"2026-08-19T04:00:00Z","v":7286,"vw":83.509559},{"c":82.45,"h":82.9839,"l":82.45,"n":111,"o":82.97,"t":"2026-08-20T04:00:00Z","v":5262,"vw":82.697116},{"c":82.8388,"h":82.91,"l":82.625,"n":90,"o":82.625,"t":"2026-08-21T04:00:00Z","v":4605,"vw":82.837032},{"c":82.33,"h":82.34,"l":82,"n":132,"o":82.16,"t":"2026-08-24T04:00:00Z","v":13010,"vw":82.168328},{"c":82.28,"h":82.67,"l":82.1962,"n":127,"o":82.67,"t":"2026-08-25T04:00:00Z","v":14061,"vw":82.283693},{"c":82.79,"h":82.95,"l":82.27,"n":105,"o":82.27,"t":"2026-08-26T04:00:00Z","v":17976,"vw":82.658218},{"c":83.34,"h":83.4,"l":83.01,"n":100,"o":83.36,"t":"2026-08-27T04:00:00Z","v":10625,"vw":83.190435},{"c":82.08,"h":83.02,"l":82.015,"n":75,"o":83.02,"t":"2026-08-28T04:00:00Z","v":8063,"vw":82.267638},{"c":82.07,"h":82.08,"l":81.685,"n":97,"o":81.89,"t":"2026-08-31T04:00:00Z","v":12782,"vw":81.875774},{"c":81.25,"h":81.68,"l":81.095,"n":117,"o":81.68,"t":"2026-09-01T04:00:00Z","v":16429,"vw":81.291137},{"c":81.5,"h":81.53,"l":81.13,"n":110,"o":81.41,"t":"2026-09-02T04:00:00Z","v":20560,"vw":81.4225},{"c":81.85,"h":81.9649,"l":81.19,"n":75,"o":81.35,"t":"2026-09-03T04:00:00Z","v":8471,"vw":81.804213},{"c":82.05,"h":82.11,"l":81.75,"n":131,"o":81.75,"t":"2026-09-04T04:00:00Z","v":14871,"vw":81.985697},{"c":81.58,"h":81.995,"l":81.58,"n":94,"o":81.91,"t":"2026-09-08T04:00:00Z","v":12346,"vw":81.815126},{"c":80.81,"h":81.24,"l":80.73,"n":125,"o":81.24,"t":"2026-09-09T04:00:00Z","v":14626,"vw":80.794127},{"c":80.11,"h":80.5166,"l":80.0553,"n":107,"o":80.0553,"t":"2026-09-10T04:00:00Z","v":8999,"vw":80.26331},{"c":80.84,"h":80.98,"l":80.745,"n":93,"o":80.855,"t":"2026-09-11T04:00:00Z","v":11377,"vw":80.846788},{"c":79.9188,"h":80.18,"l":79.6,"n":109,"o":79.6,"t":"2026-09-14T04:00:00Z","v":9486,"vw":80.061576},{"c":79.92,"h":79.98,"l":79.6877,"n":104,"o":79.6877,"t":"2026-09-15T04:00:00Z","v":13812,"vw":79.898539},{"c":80.03,"h":80.5299,"l":79.63,"n":110,"o":80.4,"t":"2026-09-16T04:00:00Z","v":11516,"vw":79.885101},{"c":80.6,"h":81.09,"l":80.49,"n":89,"o":81.09,"t":"2026-09-17T04:00:00Z","v":10037,"vw":80.605481},{"c":80.67,"h":80.67,"l":80.28,"n":83,"o":80.28,"t":"2026-09-18T04:00:00Z","v":3199,"vw":80.45134},{"c":81.54,"h":81.64,"l":80.91,"n":79,"o":80.91,"t":"2026-09-21T04:00:00Z","v":5692,"vw":81.56334},{"c":81.69,"h":81.72,"l":81.39,"n":100,"o":81.41,"t":"2026-09-22T04:00:00Z","v":10543,"vw":81.54111},{"c":80.8938,"h":81.225,"l":80.875,"n":89,"o":81.07,"t":"2026-09-23T04:00:00Z","v":8108,"vw":81.030901},{"c":80.69,"h":80.93,"l":80.53,"n":94,"o":80.9016,"t":"2026-09-24T04:00:00Z","v":10546,"vw":80.680143},{"c":81.04,"h":81.09,"l":80.525,"n":115,"o":80.86,"t":"2026-09-25T04:00:00Z","v":8506,"vw":80.898895},{"c":80.76,"h":81.065,"l":80.435,"n":122,"o":80.77,"t":"2026-09-28T04:00:00Z","v":38985,"vw":80.773522},{"c":80.51,"h":80.738,"l":80.22,"n":105,"o":80.738,"t":"2026-09-29T04:00:00Z","v":13507,"vw":80.492823},{"c":80.3393,"h":80.93,"l":80.3393,"n":211,"o":80.75,"t":"2026-09-30T04:00:00Z","v":8262,"vw":80.693738},{"c":80.48,"h":80.615,"l":79.97,"n":88,"o":79.97,"t":"2026-10-01T04:00:00Z","v":7176,"vw":80.433581},{"c":80.99,"h":81.1,"l":80.82,"n":115,"o":80.82,"t":"2026-10-02T04:00:00Z","v":12930,"vw":81.004144},{"c":81.37,"h":81.545,"l":81.075,"n":113,"o":81.18,"t":"2026-10-05T04:00:00Z","v":14019,"vw":81.294295},{"c":81.93,"h":82.0873,"l":81.565,"n":146,"o":81.93,"t":"2026-10-06T04:00:00Z","v":14147,"vw":81.937435},{"c":81.5445,"h":81.5445,"l":81.17,"n":133,"o":81.24,"t":"2026-10-07T04:00:00Z","v":18487,"vw":81.456376},{"c":81.45,"h":81.54,"l":80.97,"n":215,"o":81.14,"t":"2026-10-08T04:00:00Z","v":931414,"vw":81.288844},{"c":81.99,"h":82.145,"l":81.57,"n":338,"o":81.57,"t":"2026-10-09T04:00:00Z","v":53612,"vw":81.986397},{"c":81.48,"h":81.9666,"l":81.46,"n":120,"o":81.9666,"t":"2026-10-12T04:00:00Z","v":28210,"vw":81.485352},{"c":81.16,"h":81.3308,"l":80.6565,"n":96,"o":81.3308,"t":"2026-10-13T04:00:00Z","v":5170,"vw":81.034998},{"c":80.087,"h":80.7637,"l":79.911,"n":107,"o":80.675,"t":"2026-10-14T04:00:00Z","v":20366,"vw":80.217164},{"c":80.46,"h":80.56,"l":79.67,"n":128,"o":79.68,"t":"2026-10-15T04:00:00Z","v":19411,"vw":80.207462},{"c":79.3193,"h":80.405,"l":79.1781,"n":100,"o":80.2201,"t":"2026-10-16T04:00:00Z","v":13031,"vw":79.583878},{"c":79.47,"h":79.76,"l":79.47,"n":141,"o":79.7144,"t":"2026-10-19T04:00:00Z","v":15981,"vw":79.634728},{"c":79.77,"h":80.15,"l":79.37,"n":151,"o":79.37,"t":"2026-10-20T04:00:00Z","v":34082,"vw":79.860567},{"c":80.06,"h":80.15,"l":79.775,"n":138,"o":79.99,"t":"2026-10-21T04:00:00Z","v":21549,"vw":80.007024},{"c":78.96,"h":79.47,"l":78.67,"n":128,"o":79.12,"t":"2026-10-22T04:00:00Z","v":41001,"vw":78.853376},{"c":78.77,"h":78.775,"l":78.35,"n":54,"o":78.485,"t":"2026-10-23T04:00:00Z","v":12419,"vw":78.517152}],"volatilityBars":[{"c":81.41,"h":81.41,"l":81.41,"n":1,"o":81.41,"t":"2026-09-22T15:30:00Z","v":280,"vw":81.41},{"c":81.39,"h":81.39,"l":81.39,"n":4,"o":81.39,"t":"2026-09-22T16:00:00Z","v":400,"vw":81.39},{"c":81.46,"h":81.46,"l":81.4,"n":12,"o":81.4,"t":"2026-09-22T16:15:00Z","v":4293,"vw":81.456893},{"c":81.45,"h":81.45,"l":81.45,"n":1,"o":81.45,"t":"2026-09-22T17:00:00Z","v":113,"vw":81.45},{"c":81.6032,"h":81.6032,"l":81.6032,"n":1,"o":81.6032,"t":"2026-09-22T18:15:00Z","v":110,"vw":81.6032},{"c":81.4768,"h":81.4768,"l":81.4768,"n":1,"o":81.4768,"t":"2026-09-22T18:30:00Z","v":240,"vw":81.4768},{"c":81.5834,"h":81.6,"l":81.5501,"n":5,"o":81.6,"t":"2026-09-22T19:15:00Z","v":1025,"vw":81.58145},{"c":81.69,"h":81.69,"l":81.69,"n":3,"o":81.69,"t":"2026-09-22T19:30:00Z","v":2178,"vw":81.69},{"c":81.69,"h":81.72,"l":81.66,"n":3,"o":81.66,"t":"2026-09-22T19:45:00Z","v":772,"vw":81.693536},{"c":81.07,"h":81.07,"l":81.07,"n":1,"o":81.07,"t":"2026-09-23T13:45:00Z","v":266,"vw":81.07},{"c":81.075,"h":81.075,"l":81.075,"n":1,"o":81.075,"t":"2026-09-23T14:15:00Z","v":386,"vw":81.075},{"c":81.0929,"h":81.0929,"l":81.0929,"n":1,"o":81.0929,"t":"2026-09-23T14:30:00Z","v":106,"vw":81.0929},{"c":81.14,"h":81.14,"l":81.14,"n":2,"o":81.14,"t":"2026-09-23T14:45:00Z","v":122,"vw":81.14},{"c":81.225,"h":81.225,"l":81.225,"n":1,"o":81.225,"t":"2026-09-23T15:15:00Z","v":569,"vw":81.225},{"c":81.105,"h":81.115,"l":81.105,"n":2,"o":81.115,"t":"2026-09-23T15:30:00Z","v":290,"vw":81.110276},{"c":81.13,"h":81.13,"l":81.13,"n":1,"o":81.13,"t":"2026-09-23T15:45:00Z","v":513,"vw":81.13},{"c":81.04,"h":81.04,"l":81.04,"n":1,"o":81.04,"t":"2026-09-23T16:30:00Z","v":174,"vw":81.04},{"c":80.875,"h":80.875,"l":80.875,"n":1,"o":80.875,"t":"2026-09-23T17:30:00Z","v":185,"vw":80.875},{"c":80.91,"h":80.935,"l":80.91,"n":4,"o":80.935,"t":"2026-09-23T18:30:00Z","v":663,"vw":80.916594},{"c":80.935,"h":80.935,"l":80.935,"n":2,"o":80.935,"t":"2026-09-23T18:45:00Z","v":172,"vw":80.935},{"c":81.01,"h":81.015,"l":80.985,"n":3,"o":80.985,"t":"2026-09-23T19:00:00Z","v":4382,"vw":81.003125},{"c":80.9016,"h":80.9016,"l":80.9016,"n":1,"o":80.9016,"t":"2026-09-24T14:15:00Z","v":195,"vw":80.9016},{"c":80.78,"h":80.78,"l":80.75,"n":2,"o":80.75,"t":"2026-09-24T14:30:00Z","v":630,"vw":80.755286},{"c":80.7046,"h":80.7046,"l":80.7046,"n":1,"o":80.7046,"t":"2026-09-24T14:45:00Z","v":193,"vw":80.7046},{"c":80.64,"h":80.64,"l":80.64,"n":1,"o":80.64,"t":"2026-09-24T15:00:00Z","v":163,"vw":80.64},{"c":80.53,"h":80.54,"l":80.53,"n":10,"o":80.54,"t":"2026-09-24T16:00:00Z","v":2703,"vw":80.539412},{"c":80.93,"h":80.93,"l":80.93,"n":1,"o":80.93,"t":"2026-09-24T16:15:00Z","v":101,"vw":80.93},{"c":80.89,"h":80.89,"l":80.89,"n":2,"o":80.89,"t":"2026-09-24T16:45:00Z","v":164,"vw":80.89},{"c":80.63,"h":80.63,"l":80.63,"n":2,"o":80.63,"t":"2026-09-24T18:15:00Z","v":142,"vw":80.63},{"c":80.72,"h":80.76,"l":80.66,"n":8,"o":80.66,"t":"2026-09-24T19:00:00Z","v":4439,"vw":80.723076},{"c":80.6901,"h":80.6901,"l":80.6901,"n":1,"o":80.6901,"t":"2026-09-24T19:15:00Z","v":151,"vw":80.6901},{"c":80.69,"h":80.71,"l":80.69,"n":7,"o":80.69,"t":"2026-09-24T19:45:00Z","v":984,"vw":80.704919},{"c":80.87,"h":80.87,"l":80.86,"n":7,"o":80.86,"t":"2026-09-25T13:30:00Z","v":304,"vw":80.863333},{"c":80.6545,"h":80.97,"l":80.6545,"n":4,"o":80.885,"t":"2026-09-25T14:00:00Z","v":1157,"vw":80.734737},{"c":80.525,"h":80.525,"l":80.525,"n":1,"o":80.525,"t":"2026-09-25T14:15:00Z","v":101,"vw":80.525},{"c":80.96,"h":80.96,"l":80.96,"n":1,"o":80.96,"t":"2026-09-25T16:00:00Z","v":200,"vw":80.96},{"c":80.82,"h":80.82,"l":80.82,"n":2,"o":80.82,"t":"2026-09-25T16:45:00Z","v":750,"vw":80.82},{"c":80.87,"h":80.87,"l":80.87,"n":1,"o":80.87,"t":"2026-09-25T17:15:00Z","v":131,"vw":80.87},{"c":80.94,"h":80.95,"l":80.94,"n":3,"o":80.95,"t":"2026-09-25T17:30:00Z","v":327,"vw":80.946231},{"c":80.8981,"h":80.8981,"l":80.8981,"n":1,"o":80.8981,"t":"2026-09-25T17:45:00Z","v":124,"vw":80.8981},{"c":80.8927,"h":80.91,"l":80.8927,"n":3,"o":80.91,"t":"2026-09-25T19:00:00Z","v":346,"vw":80.901199},{"c":80.87,"h":80.94,"l":80.85,"n":13,"o":80.9101,"t":"2026-09-25T19:15:00Z","v":2091,"vw":80.893341},{"c":80.955,"h":80.955,"l":80.955,"n":1,"o":80.955,"t":"2026-09-25T19:30:00Z","v":197,"vw":80.955},{"c":81.04,"h":81.09,"l":81.04,"n":12,"o":81.08,"t":"2026-09-25T19:45:00Z","v":1656,"vw":81.072736},{"c":80.695,"h":80.77,"l":80.52,"n":6,"o":80.77,"t":"2026-09-28T13:30:00Z","v":1110,"vw":80.672076},{"c":80.665,"h":80.7572,"l":80.665,"n":7,"o":80.7572,"t":"2026-09-28T14:30:00Z","v":1392,"vw":80.685758},{"c":80.435,"h":80.46,"l":80.435,"n":2,"o":80.46,"t":"2026-09-28T14:45:00Z","v":2233,"vw":80.456082},{"c":80.61,"h":80.61,"l":80.61,"n":1,"o":80.61,"t":"2026-09-28T15:00:00Z","v":259,"vw":80.61},{"c":80.4945,"h":80.4945,"l":80.4945,"n":2,"o":80.4945,"t":"2026-09-28T15:15:00Z","v":808,"vw":80.4945},{"c":80.52,"h":80.52,"l":80.52,"n":2,"o":80.52,"t":"2026-09-28T15:30:00Z","v":3539,"vw":80.52},{"c":81.02,"h":81.02,"l":80.81,"n":6,"o":80.82,"t":"2026-09-28T16:15:00Z","v":965,"vw":80.974444},{"c":80.98,"h":81.06,"l":80.98,"n":4,"o":81.06,"t":"2026-09-28T16:30:00Z","v":612,"vw":81.035268},{"c":81.05,"h":81.05,"l":80.84,"n":3,"o":80.84,"t":"2026-09-28T17:00:00Z","v":515,"vw":80.925437},{"c":80.93,"h":81.065,"l":80.93,"n":6,"o":81.065,"t":"2026-09-28T17:15:00Z","v":581,"vw":81.037165},{"c":80.89,"h":80.89,"l":80.89,"n":1,"o":80.89,"t":"2026-09-28T18:45:00Z","v":198,"vw":80.89},{"c":80.89,"h":80.89,"l":80.79,"n":14,"o":80.79,"t":"2026-09-28T19:15:00Z","v":17299,"vw":80.88105},{"c":80.76,"h":80.76,"l":80.7072,"n":6,"o":80.74,"t":"2026-09-28T19:45:00Z","v":8516,"vw":80.7426},{"c":80.738,"h":80.738,"l":80.738,"n":1,"o":80.738,"t":"2026-09-29T14:15:00Z","v":221,"vw":80.738},{"c":80.52,"h":80.54,"l":80.52,"n":3,"o":80.54,"t":"2026-09-29T14:30:00Z","v":215,"vw":80.53},{"c":80.48,"h":80.48,"l":80.48,"n":2,"o":80.48,"t":"2026-09-29T14:45:00Z","v":158,"vw":80.48},{"c":80.37,"h":80.37,"l":80.37,"n":1,"o":80.37,"t":"2026-09-29T15:00:00Z","v":288,"vw":80.37},{"c":80.2252,"h":80.2252,"l":80.2252,"n":1,"o":80.2252,"t":"2026-09-29T17:00:00Z","v":227,"vw":80.2252},{"c":80.23,"h":80.23,"l":80.22,"n":3,"o":80.22,"t":"2026-09-29T17:15:00Z","v":300,"vw":80.223333},{"c":80.3001,"h":80.3001,"l":80.3001,"n":1,"o":80.3001,"t":"2026-09-29T17:30:00Z","v":365,"vw":80.3001},{"c":80.38,"h":80.4,"l":80.38,"n":4,"o":80.4,"t":"2026-09-29T18:00:00Z","v":342,"vw":80.393333},{"c":80.43,"h":80.445,"l":80.43,"n":3,"o":80.43,"t":"2026-09-29T18:30:00Z","v":1306,"vw":80.431321},{"c":80.53,"h":80.55,"l":80.51,"n":11,"o":80.51,"t":"2026-09-29T18:45:00Z","v":1947,"vw":80.519607},{"c":80.53,"h":80.53,"l":80.5101,"n":5,"o":80.53,"t":"2026-09-29T19:15:00Z","v":6229,"vw":80.529546},{"c":80.555,"h":80.555,"l":80.555,"n":2,"o":80.555,"t":"2026-09-29T19:30:00Z","v":250,"vw":80.555},{"c":80.51,"h":80.51,"l":80.51,"n":1,"o":80.51,"t":"2026-09-29T19:45:00Z","v":350,"vw":80.51},{"c":80.7,"h":80.75,"l":80.7,"n":7,"o":80.75,"t":"2026-09-30T14:15:00Z","v":451,"vw":80.733333},{"c":80.77,"h":80.82,"l":80.72,"n":13,"o":80.72,"t":"2026-09-30T14:30:00Z","v":1691,"vw":80.739363},{"c":80.93,"h":80.93,"l":80.87,"n":6,"o":80.87,"t":"2026-09-30T14:45:00Z","v":1007,"vw":80.896},{"c":80.8629,"h":80.8629,"l":80.8629,"n":2,"o":80.8629,"t":"2026-09-30T15:15:00Z","v":273,"vw":80.8629},{"c":80.865,"h":80.865,"l":80.865,"n":2,"o":80.865,"t":"2026-09-30T15:30:00Z","v":351,"vw":80.865},{"c":80.855,"h":80.855,"l":80.855,"n":1,"o":80.855,"t":"2026-09-30T15:45:00Z","v":475,"vw":80.855},{"c":80.575,"h":80.575,"l":80.575,"n":3,"o":80.575,"t":"2026-09-30T18:45:00Z","v":209,"vw":80.575},{"c":80.6145,"h":80.6145,"l":80.6145,"n":2,"o":80.6145,"t":"2026-09-30T19:15:00Z","v":1003,"vw":80.6145},{"c":80.49,"h":80.49,"l":80.395,"n":4,"o":80.46,"t":"2026-09-30T19:45:00Z","v":1347,"vw":80.407327},{"c":79.97,"h":79.97,"l":79.97,"n":4,"o":79.97,"t":"2026-10-01T14:00:00Z","v":831,"vw":79.97},{"c":80.105,"h":80.105,"l":80.0107,"n":2,"o":80.0107,"t":"2026-10-01T14:30:00Z","v":379,"vw":80.058472},{"c":80.055,"h":80.055,"l":80.055,"n":1,"o":80.055,"t":"2026-10-01T15:15:00Z","v":144,"vw":80.055},{"c":80.3,"h":80.3,"l":80.3,"n":4,"o":80.3,"t":"2026-10-01T16:45:00Z","v":651,"vw":80.3},{"c":80.433,"h":80.433,"l":80.433,"n":1,"o":80.433,"t":"2026-10-01T17:45:00Z","v":103,"vw":80.433},{"c":80.57,"h":80.57,"l":80.57,"n":1,"o":80.57,"t":"2026-10-01T18:30:00Z","v":100,"vw":80.57},{"c":80.4901,"h":80.555,"l":80.4901,"n":3,"o":80.555,"t":"2026-10-01T19:00:00Z","v":440,"vw":80.512205},{"c":80.485,"h":80.485,"l":80.485,"n":1,"o":80.485,"t":"2026-10-01T19:15:00Z","v":359,"vw":80.485},{"c":80.48,"h":80.615,"l":80.48,"n":7,"o":80.525,"t":"2026-10-01T19:45:00Z","v":3389,"vw":80.599907},{"c":80.82,"h":80.82,"l":80.82,"n":3,"o":80.82,"t":"2026-10-02T13:30:00Z","v":660,"vw":80.82},{"c":80.82,"h":80.82,"l":80.82,"n":1,"o":80.82,"t":"2026-10-02T14:00:00Z","v":100,"vw":80.82},{"c":80.97,"h":80.97,"l":80.97,"n":6,"o":80.97,"t":"2026-10-02T14:15:00Z","v":800,"vw":80.97},{"c":81.07,"h":81.07,"l":81.0532,"n":2,"o":81.0532,"t":"2026-10-02T14:30:00Z","v":995,"vw":81.059954},{"c":81.05,"h":81.1,"l":81.05,"n":5,"o":81.1,"t":"2026-10-02T14:45:00Z","v":317,"vw":81.073279},{"c":80.91,"h":80.925,"l":80.9,"n":9,"o":80.925,"t":"2026-10-02T16:00:00Z","v":1511,"vw":80.910619},{"c":80.89,"h":80.89,"l":80.89,"n":1,"o":80.89,"t":"2026-10-02T16:15:00Z","v":100,"vw":80.89},{"c":80.92,"h":80.92,"l":80.92,"n":1,"o":80.92,"t":"2026-10-02T17:45:00Z","v":100,"vw":80.92},{"c":80.98,"h":80.98,"l":80.965,"n":4,"o":80.965,"t":"2026-10-02T19:00:00Z","v":926,"vw":80.976557},{"c":80.97,"h":80.97,"l":80.97,"n":1,"o":80.97,"t":"2026-10-02T19:15:00Z","v":100,"vw":80.97},{"c":80.99,"h":81.0651,"l":80.98,"n":16,"o":81.04,"t":"2026-10-02T19:45:00Z","v":6414,"vw":81.046106},{"c":81.16,"h":81.199,"l":81.16,"n":10,"o":81.18,"t":"2026-10-05T14:15:00Z","v":2553,"vw":81.18019},{"c":81.075,"h":81.12,"l":81.075,"n":9,"o":81.12,"t":"2026-10-05T14:30:00Z","v":2287,"vw":81.094708},{"c":81.1,"h":81.1,"l":81.1,"n":1,"o":81.1,"t":"2026-10-05T14:45:00Z","v":135,"vw":81.1},{"c":81.19,"h":81.19,"l":81.19,"n":2,"o":81.19,"t":"2026-10-05T15:00:00Z","v":200,"vw":81.19},{"c":81.2,"h":81.2,"l":81.2,"n":4,"o":81.2,"t":"2026-10-05T15:15:00Z","v":351,"vw":81.2},{"c":81.22,"h":81.22,"l":81.22,"n":1,"o":81.22,"t":"2026-10-05T15:30:00Z","v":235,"vw":81.22},{"c":81.3,"h":81.3,"l":81.26,"n":4,"o":81.26,"t":"2026-10-05T15:45:00Z","v":3606,"vw":81.29889},{"c":81.28,"h":81.28,"l":81.28,"n":2,"o":81.28,"t":"2026-10-05T16:15:00Z","v":200,"vw":81.28},{"c":81.39,"h":81.39,"l":81.39,"n":1,"o":81.39,"t":"2026-10-05T16:45:00Z","v":100,"vw":81.39},{"c":81.52,"h":81.545,"l":81.52,"n":14,"o":81.54,"t":"2026-10-05T19:00:00Z","v":3421,"vw":81.535066},{"c":81.93,"h":81.93,"l":81.93,"n":3,"o":81.93,"t":"2026-10-06T14:00:00Z","v":120,"vw":81.93},{"c":81.565,"h":81.565,"l":81.565,"n":1,"o":81.565,"t":"2026-10-06T14:30:00Z","v":101,"vw":81.565},{"c":81.6895,"h":81.6895,"l":81.6895,"n":1,"o":81.6895,"t":"2026-10-06T14:45:00Z","v":200,"vw":81.6895},{"c":81.97,"h":81.97,"l":81.92,"n":4,"o":81.92,"t":"2026-10-06T15:00:00Z","v":318,"vw":81.947064},{"c":82.04,"h":82.0873,"l":82.03,"n":10,"o":82.03,"t":"2026-10-06T15:15:00Z","v":1332,"vw":82.063341},{"c":82,"h":82,"l":82,"n":16,"o":82,"t":"2026-10-06T15:30:00Z","v":1690,"vw":82},{"c":82.04,"h":82.07,"l":82.03,"n":10,"o":82.03,"t":"2026-10-06T15:45:00Z","v":1020,"vw":82.043889},{"c":81.975,"h":81.9751,"l":81.975,"n":2,"o":81.9751,"t":"2026-10-06T16:30:00Z","v":908,"vw":81.975019},{"c":81.94,"h":81.97,"l":81.94,"n":3,"o":81.97,"t":"2026-10-06T16:45:00Z","v":214,"vw":81.955},{"c":81.895,"h":81.895,"l":81.895,"n":1,"o":81.895,"t":"2026-10-06T18:15:00Z","v":186,"vw":81.895},{"c":81.914,"h":81.914,"l":81.902,"n":5,"o":81.902,"t":"2026-10-06T18:45:00Z","v":524,"vw":81.910076},{"c":81.93,"h":81.95,"l":81.92,"n":3,"o":81.92,"t":"2026-10-06T19:00:00Z","v":446,"vw":81.928969},{"c":81.92,"h":81.92,"l":81.92,"n":4,"o":81.92,"t":"2026-10-06T19:15:00Z","v":125,"vw":81.92},{"c":81.88,"h":81.8976,"l":81.88,"n":8,"o":81.89,"t":"2026-10-06T19:30:00Z","v":5697,"vw":81.890076},{"c":81.93,"h":81.93,"l":81.93,"n":4,"o":81.93,"t":"2026-10-06T19:45:00Z","v":171,"vw":81.93},{"c":81.75,"h":81.75,"l":81.75,"n":1,"o":81.75,"t":"2026-10-06T23:15:00Z","v":260,"vw":81.75},{"c":81.32,"h":81.32,"l":81.24,"n":14,"o":81.24,"t":"2026-10-07T13:30:00Z","v":707,"vw":81.271724},{"c":81.27,"h":81.29,"l":81.245,"n":9,"o":81.245,"t":"2026-10-07T13:45:00Z","v":1809,"vw":81.265278},{"c":81.17,"h":81.17,"l":81.17,"n":3,"o":81.17,"t":"2026-10-07T14:00:00Z","v":200,"vw":81.17},{"c":81.25,"h":81.25,"l":81.25,"n":3,"o":81.25,"t":"2026-10-07T14:15:00Z","v":266,"vw":81.25},{"c":81.2,"h":81.2,"l":81.2,"n":1,"o":81.2,"t":"2026-10-07T14:30:00Z","v":283,"vw":81.2},{"c":81.2,"h":81.2,"l":81.2,"n":1,"o":81.2,"t":"2026-10-07T15:00:00Z","v":100,"vw":81.2},{"c":81.295,"h":81.295,"l":81.295,"n":2,"o":81.295,"t":"2026-10-07T15:30:00Z","v":237,"vw":81.295},{"c":81.52,"h":81.52,"l":81.52,"n":1,"o":81.52,"t":"2026-10-07T18:00:00Z","v":100,"vw":81.52},{"c":81.48,"h":81.48,"l":81.48,"n":1,"o":81.48,"t":"2026-10-07T18:15:00Z","v":100,"vw":81.48},{"c":81.4501,"h":81.4501,"l":81.4501,"n":2,"o":81.4501,"t":"2026-10-07T18:30:00Z","v":123,"vw":81.4501},{"c":81.53,"h":81.53,"l":81.4601,"n":6,"o":81.4601,"t":"2026-10-07T18:45:00Z","v":2728,"vw":81.48748},{"c":81.54,"h":81.54,"l":81.54,"n":2,"o":81.54,"t":"2026-10-07T19:00:00Z","v":200,"vw":81.54},{"c":81.49,"h":81.52,"l":81.49,"n":10,"o":81.52,"t":"2026-10-07T19:15:00Z","v":10212,"vw":81.509408},{"c":81.45,"h":81.49,"l":81.45,"n":5,"o":81.49,"t":"2026-10-07T19:30:00Z","v":500,"vw":81.478},{"c":81.14,"h":81.14,"l":81.14,"n":3,"o":81.14,"t":"2026-10-08T13:30:00Z","v":196,"vw":81.14},{"c":81.33,"h":81.33,"l":81.24,"n":12,"o":81.24,"t":"2026-10-08T13:45:00Z","v":2323,"vw":81.272273},{"c":81.5,"h":81.5,"l":81.41,"n":4,"o":81.41,"t":"2026-10-08T14:00:00Z","v":213,"vw":81.455},{"c":81.46,"h":81.485,"l":81.46,"n":2,"o":81.485,"t":"2026-10-08T14:15:00Z","v":275,"vw":81.475909},{"c":81.47,"h":81.52,"l":81.47,"n":3,"o":81.52,"t":"2026-10-08T14:45:00Z","v":3052,"vw":81.517379},{"c":81.24,"h":81.24,"l":81.24,"n":3,"o":81.24,"t":"2026-10-08T15:30:00Z","v":184,"vw":81.24},{"c":81.315,"h":81.315,"l":81.315,"n":1,"o":81.315,"t":"2026-10-08T15:45:00Z","v":184,"vw":81.315},{"c":81.33,"h":81.355,"l":81.33,"n":2,"o":81.355,"t":"2026-10-08T16:00:00Z","v":396,"vw":81.348687},{"c":81.5,"h":81.54,"l":81.37,"n":12,"o":81.37,"t":"2026-10-08T16:15:00Z","v":1499,"vw":81.517737},{"c":81.4,"h":81.475,"l":81.4,"n":37,"o":81.45,"t":"2026-10-08T16:30:00Z","v":115133,"vw":81.40247},{"c":81.125,"h":81.19,"l":81.125,"n":3,"o":81.19,"t":"2026-10-08T16:45:00Z","v":576,"vw":81.138226},{"c":80.97,"h":81.03,"l":80.97,"n":3,"o":81.03,"t":"2026-10-08T17:15:00Z","v":21662,"vw":81.029641},{"c":81.11,"h":81.11,"l":81.11,"n":2,"o":81.11,"t":"2026-10-08T17:45:00Z","v":136,"vw":81.11},{"c":81.325,"h":81.325,"l":81.27,"n":3,"o":81.27,"t":"2026-10-08T18:00:00Z","v":423,"vw":81.308824},{"c":81.48,"h":81.48,"l":81.48,"n":2,"o":81.48,"t":"2026-10-08T18:15:00Z","v":104,"vw":81.48},{"c":81.33,"h":81.4331,"l":81.33,"n":16,"o":81.3534,"t":"2026-10-08T19:15:00Z","v":55785,"vw":81.332156},{"c":81.29,"h":81.37,"l":81.27,"n":27,"o":81.37,"t":"2026-10-08T19:30:00Z","v":673759,"vw":81.270188},{"c":81.45,"h":81.45,"l":81.32,"n":4,"o":81.32,"t":"2026-10-08T19:45:00Z","v":54517,"vw":81.320246},{"c":81.84,"h":81.84,"l":81.57,"n":33,"o":81.57,"t":"2026-10-09T13:30:00Z","v":7983,"vw":81.790671},{"c":81.74,"h":81.795,"l":81.74,"n":7,"o":81.795,"t":"2026-10-09T14:00:00Z","v":1008,"vw":81.759904},{"c":81.8,"h":81.8,"l":81.735,"n":17,"o":81.76,"t":"2026-10-09T14:15:00Z","v":1691,"vw":81.754748},{"c":81.8,"h":81.8,"l":81.8,"n":3,"o":81.8,"t":"2026-10-09T14:30:00Z","v":102,"vw":81.8},{"c":81.76,"h":81.76,"l":81.76,"n":1,"o":81.76,"t":"2026-10-09T14:45:00Z","v":100,"vw":81.76},{"c":81.955,"h":81.985,"l":81.955,"n":3,"o":81.985,"t":"2026-10-09T15:15:00Z","v":885,"vw":81.958925},{"c":81.875,"h":81.875,"l":81.875,"n":2,"o":81.875,"t":"2026-10-09T15:45:00Z","v":1558,"vw":81.875},{"c":82.0766,"h":82.0766,"l":82.0766,"n":1,"o":82.0766,"t":"2026-10-09T17:30:00Z","v":480,"vw":82.0766},{"c":82.13,"h":82.145,"l":82.12,"n":6,"o":82.12,"t":"2026-10-09T18:15:00Z","v":532,"vw":82.131667},{"c":82.05,"h":82.13,"l":82.05,"n":5,"o":82.12,"t":"2026-10-09T18:30:00Z","v":500,"vw":82.096},{"c":82.04,"h":82.08,"l":82.04,"n":8,"o":82.08,"t":"2026-10-09T18:45:00Z","v":779,"vw":82.06},{"c":82.04,"h":82.0899,"l":82.01,"n":12,"o":82.04,"t":"2026-10-09T19:00:00Z","v":2829,"vw":82.046148},{"c":82.06,"h":82.09,"l":82.04,"n":51,"o":82.04,"t":"2026-10-09T19:15:00Z","v":19642,"vw":82.066318},{"c":82,"h":82.07,"l":82,"n":46,"o":82.07,"t":"2026-10-09T19:45:00Z","v":8846,"vw":82.030326},{"c":81.99,"h":81.99,"l":81.99,"n":1,"o":81.99,"t":"2026-10-09T20:00:00Z","v":100,"vw":81.99},{"c":81.9666,"h":81.9666,"l":81.9666,"n":3,"o":81.9666,"t":"2026-10-12T13:30:00Z","v":249,"vw":81.9666},{"c":81.62,"h":81.62,"l":81.62,"n":4,"o":81.62,"t":"2026-10-12T14:30:00Z","v":169,"vw":81.62},{"c":81.595,"h":81.595,"l":81.595,"n":1,"o":81.595,"t":"2026-10-12T15:00:00Z","v":208,"vw":81.595},{"c":81.66,"h":81.66,"l":81.66,"n":1,"o":81.66,"t":"2026-10-12T15:45:00Z","v":100,"vw":81.66},{"c":81.7,"h":81.7,"l":81.7,"n":1,"o":81.7,"t":"2026-10-12T16:00:00Z","v":339,"vw":81.7},{"c":81.66,"h":81.66,"l":81.66,"n":1,"o":81.66,"t":"2026-10-12T16:15:00Z","v":100,"vw":81.66},{"c":81.5923,"h":81.63,"l":81.5923,"n":5,"o":81.63,"t":"2026-10-12T16:45:00Z","v":321,"vw":81.60591},{"c":81.58,"h":81.58,"l":81.58,"n":1,"o":81.58,"t":"2026-10-12T17:00:00Z","v":247,"vw":81.58},{"c":81.475,"h":81.5089,"l":81.46,"n":5,"o":81.5089,"t":"2026-10-12T19:00:00Z","v":849,"vw":81.474619},{"c":81.5,"h":81.5,"l":81.47,"n":6,"o":81.47,"t":"2026-10-12T19:15:00Z","v":24361,"vw":81.472536},{"c":81.49,"h":81.49,"l":81.49,"n":4,"o":81.49,"t":"2026-10-12T19:45:00Z","v":213,"vw":81.49},{"c":81.48,"h":81.48,"l":81.48,"n":2,"o":81.48,"t":"2026-10-12T20:00:00Z","v":174,"vw":81.48},{"c":81.3308,"h":81.3308,"l":81.3308,"n":1,"o":81.3308,"t":"2026-10-13T13:30:00Z","v":352,"vw":81.3308},{"c":81.2299,"h":81.2299,"l":81.2299,"n":1,"o":81.2299,"t":"2026-10-13T14:15:00Z","v":170,"vw":81.2299},{"c":80.7101,"h":80.7101,"l":80.7101,"n":15,"o":80.7101,"t":"2026-10-13T15:15:00Z","v":436,"vw":80.7101},{"c":80.6565,"h":80.6565,"l":80.6565,"n":6,"o":80.6565,"t":"2026-10-13T15:30:00Z","v":501,"vw":80.6565},{"c":80.855,"h":80.855,"l":80.855,"n":1,"o":80.855,"t":"2026-10-13T15:45:00Z","v":406,"vw":80.855},{"c":80.984,"h":80.984,"l":80.984,"n":1,"o":80.984,"t":"2026-10-13T18:15:00Z","v":100,"vw":80.984},{"c":81.0831,"h":81.0831,"l":81.0831,"n":1,"o":81.0831,"t":"2026-10-13T19:00:00Z","v":143,"vw":81.0831},{"c":81.0668,"h":81.1049,"l":81.0668,"n":2,"o":81.1049,"t":"2026-10-13T19:15:00Z","v":883,"vw":81.089971},{"c":81.14,"h":81.14,"l":81.14,"n":1,"o":81.14,"t":"2026-10-13T19:30:00Z","v":562,"vw":81.14},{"c":81.16,"h":81.16,"l":81.16,"n":6,"o":81.16,"t":"2026-10-13T19:45:00Z","v":843,"vw":81.16},{"c":80.675,"h":80.675,"l":80.675,"n":1,"o":80.675,"t":"2026-10-14T13:45:00Z","v":508,"vw":80.675},{"c":80.76,"h":80.7637,"l":80.76,"n":3,"o":80.76,"t":"2026-10-14T14:15:00Z","v":892,"vw":80.761796},{"c":80.65,"h":80.6805,"l":80.62,"n":20,"o":80.62,"t":"2026-10-14T14:30:00Z","v":5675,"vw":80.62589},{"c":80.55,"h":80.55,"l":80.55,"n":1,"o":80.55,"t":"2026-10-14T14:45:00Z","v":165,"vw":80.55},{"c":80.04,"h":80.04,"l":80.04,"n":4,"o":80.04,"t":"2026-10-14T16:15:00Z","v":214,"vw":80.04},{"c":79.93,"h":79.99,"l":79.93,"n":13,"o":79.99,"t":"2026-10-14T17:15:00Z","v":4690,"vw":79.980801},{"c":79.96,"h":79.985,"l":79.96,"n":6,"o":79.985,"t":"2026-10-14T18:15:00Z","v":2513,"vw":79.961},{"c":79.97,"h":79.975,"l":79.97,"n":4,"o":79.975,"t":"2026-10-14T18:45:00Z","v":2332,"vw":79.971088},{"c":79.945,"h":79.945,"l":79.911,"n":4,"o":79.911,"t":"2026-10-14T19:00:00Z","v":2232,"vw":79.918062},{"c":80.04,"h":80.04,"l":80.04,"n":1,"o":80.04,"t":"2026-10-14T23:45:00Z","v":300,"vw":80.04},{"c":79.68,"h":79.68,"l":79.68,"n":1,"o":79.68,"t":"2026-10-15T13:30:00Z","v":104,"vw":79.68},{"c":79.67,"h":79.67,"l":79.67,"n":1,"o":79.67,"t":"2026-10-15T14:00:00Z","v":100,"vw":79.67},{"c":79.8231,"h":79.8231,"l":79.79,"n":4,"o":79.79,"t":"2026-10-15T14:15:00Z","v":534,"vw":79.806962},{"c":79.75,"h":79.75,"l":79.75,"n":2,"o":79.75,"t":"2026-10-15T14:30:00Z","v":200,"vw":79.75},{"c":79.975,"h":79.975,"l":79.975,"n":1,"o":79.975,"t":"2026-10-15T14:45:00Z","v":549,"vw":79.975},{"c":80.09,"h":80.09,"l":80.09,"n":1,"o":80.09,"t":"2026-10-15T15:00:00Z","v":100,"vw":80.09},{"c":80.11,"h":80.165,"l":80.1,"n":18,"o":80.165,"t":"2026-10-15T16:15:00Z","v":5462,"vw":80.127253},{"c":80.2251,"h":80.2251,"l":80.2251,"n":2,"o":80.2251,"t":"2026-10-15T16:45:00Z","v":267,"vw":80.2251},{"c":80.265,"h":80.265,"l":80.265,"n":2,"o":80.265,"t":"2026-10-15T17:45:00Z","v":158,"vw":80.265},{"c":80.1499,"h":80.1499,"l":80.14,"n":7,"o":80.14,"t":"2026-10-15T18:30:00Z","v":3556,"vw":80.148333},{"c":80.135,"h":80.135,"l":80.135,"n":1,"o":80.135,"t":"2026-10-15T18:45:00Z","v":168,"vw":80.135},{"c":80.32,"h":80.32,"l":80.255,"n":2,"o":80.255,"t":"2026-10-15T19:00:00Z","v":3919,"vw":80.312453},{"c":80.5599,"h":80.56,"l":80.491,"n":14,"o":80.491,"t":"2026-10-15T19:15:00Z","v":2115,"vw":80.516908},{"c":80.4863,"h":80.4863,"l":80.4863,"n":1,"o":80.4863,"t":"2026-10-15T19:30:00Z","v":311,"vw":80.4863},{"c":80.46,"h":80.46,"l":80.37,"n":9,"o":80.39,"t":"2026-10-15T19:45:00Z","v":859,"vw":80.39},{"c":80.2201,"h":80.2201,"l":80.2201,"n":1,"o":80.2201,"t":"2026-10-16T13:30:00Z","v":125,"vw":80.2201},{"c":80.33,"h":80.33,"l":80.22,"n":4,"o":80.245,"t":"2026-10-16T14:30:00Z","v":1583,"vw":80.256077},{"c":80.3705,"h":80.405,"l":80.3705,"n":4,"o":80.405,"t":"2026-10-16T14:45:00Z","v":865,"vw":80.396462},{"c":79.98,"h":79.98,"l":79.98,"n":5,"o":79.98,"t":"2026-10-16T15:15:00Z","v":456,"vw":79.98},{"c":79.83,"h":79.83,"l":79.83,"n":2,"o":79.83,"t":"2026-10-16T16:30:00Z","v":300,"vw":79.83},{"c":79.44,"h":79.47,"l":79.44,"n":7,"o":79.47,"t":"2026-10-16T17:45:00Z","v":1078,"vw":79.461541},{"c":79.36,"h":79.36,"l":79.36,"n":1,"o":79.36,"t":"2026-10-16T18:15:00Z","v":100,"vw":79.36},{"c":79.305,"h":79.39,"l":79.305,"n":4,"o":79.39,"t":"2026-10-16T18:30:00Z","v":3786,"vw":79.38563},{"c":79.289,"h":79.289,"l":79.2401,"n":3,"o":79.2401,"t":"2026-10-16T18:45:00Z","v":1514,"vw":79.274886},{"c":79.27,"h":79.27,"l":79.1781,"n":2,"o":79.1781,"t":"2026-10-16T19:00:00Z","v":507,"vw":79.24698},{"c":79.36,"h":79.36,"l":79.345,"n":3,"o":79.345,"t":"2026-10-16T19:15:00Z","v":1819,"vw":79.355984},{"c":79.7144,"h":79.7144,"l":79.7144,"n":1,"o":79.7144,"t":"2026-10-19T14:00:00Z","v":513,"vw":79.7144},{"c":79.76,"h":79.76,"l":79.76,"n":2,"o":79.76,"t":"2026-10-19T15:15:00Z","v":388,"vw":79.76},{"c":79.5401,"h":79.565,"l":79.5401,"n":2,"o":79.565,"t":"2026-10-19T19:00:00Z","v":828,"vw":79.557903},{"c":79.69,"h":79.7,"l":79.68,"n":16,"o":79.7,"t":"2026-10-19T19:30:00Z","v":3100,"vw":79.689032},{"c":79.47,"h":79.675,"l":79.47,"n":62,"o":79.675,"t":"2026-10-19T19:45:00Z","v":10168,"vw":79.614825},{"c":79.46,"h":79.46,"l":79.46,"n":2,"o":79.46,"t":"2026-10-19T20:00:00Z","v":101,"vw":79.46},{"c":79.415,"h":79.415,"l":79.37,"n":2,"o":79.37,"t":"2026-10-20T13:30:00Z","v":290,"vw":79.385517},{"c":79.6532,"h":79.6532,"l":79.6532,"n":1,"o":79.6532,"t":"2026-10-20T14:00:00Z","v":371,"vw":79.6532},{"c":80.04,"h":80.15,"l":79.99,"n":22,"o":80.15,"t":"2026-10-20T14:30:00Z","v":7214,"vw":80.053986},{"c":80.08,"h":80.08,"l":80.03,"n":13,"o":80.05,"t":"2026-10-20T14:45:00Z","v":3276,"vw":80.043691},{"c":79.89,"h":79.89,"l":79.89,"n":2,"o":79.89,"t":"2026-10-20T15:15:00Z","v":329,"vw":79.89},{"c":79.87,"h":79.87,"l":79.83,"n":10,"o":79.83,"t":"2026-10-20T16:30:00Z","v":3747,"vw":79.834113},{"c":79.85,"h":79.89,"l":79.85,"n":8,"o":79.865,"t":"2026-10-20T17:45:00Z","v":1765,"vw":79.86336},{"c":79.795,"h":79.8,"l":79.78,"n":3,"o":79.78,"t":"2026-10-20T19:00:00Z","v":2609,"vw":79.78446},{"c":79.74,"h":79.79,"l":79.715,"n":20,"o":79.78,"t":"2026-10-20T19:15:00Z","v":8015,"vw":79.737296},{"c":79.75,"h":79.75,"l":79.74,"n":7,"o":79.74,"t":"2026-10-20T19:30:00Z","v":2710,"vw":79.742222},{"c":79.77,"h":79.79,"l":79.77,"n":14,"o":79.79,"t":"2026-10-20T19:45:00Z","v":1747,"vw":79.775711},{"c":79.86,"h":79.86,"l":79.86,"n":1,"o":79.86,"t":"2026-10-20T20:45:00Z","v":100,"vw":79.86},{"c":79.91,"h":79.91,"l":79.91,"n":2,"o":79.91,"t":"2026-10-20T21:00:00Z","v":600,"vw":79.91},{"c":79.91,"h":79.91,"l":79.91,"n":3,"o":79.91,"t":"2026-10-20T22:00:00Z","v":743,"vw":79.91},{"c":79.99,"h":79.99,"l":79.99,"n":1,"o":79.99,"t":"2026-10-21T15:00:00Z","v":122,"vw":79.99},{"c":80.05,"h":80.05,"l":80.05,"n":1,"o":80.05,"t":"2026-10-21T15:30:00Z","v":107,"vw":80.05},{"c":80.03,"h":80.03,"l":80.03,"n":3,"o":80.03,"t":"2026-10-21T16:30:00Z","v":603,"vw":80.03},{"c":80.11,"h":80.11,"l":80.1,"n":5,"o":80.1,"t":"2026-10-21T17:45:00Z","v":817,"vw":80.101792},{"c":80.13,"h":80.15,"l":80.13,"n":2,"o":80.15,"t":"2026-10-21T18:30:00Z","v":4322,"vw":80.131638},{"c":79.95,"h":80.12,"l":79.95,"n":3,"o":80.12,"t":"2026-10-21T18:45:00Z","v":400,"vw":80.0275},{"c":79.775,"h":79.85,"l":79.775,"n":6,"o":79.82,"t":"2026-10-21T19:00:00Z","v":1446,"vw":79.832025},{"c":79.98,"h":79.98,"l":79.87,"n":12,"o":79.87,"t":"2026-10-21T19:15:00Z","v":5361,"vw":79.908188},{"c":79.99,"h":80.04,"l":79.99,"n":13,"o":80.01,"t":"2026-10-21T19:30:00Z","v":2106,"vw":80.019485},{"c":80.06,"h":80.12,"l":80.05,"n":8,"o":80.06,"t":"2026-10-21T19:45:00Z","v":1864,"vw":80.073412},{"c":79.87,"h":79.88,"l":79.87,"n":3,"o":79.88,"t":"2026-10-21T20:15:00Z","v":900,"vw":79.873333},{"c":79.86,"h":79.87,"l":79.86,"n":7,"o":79.87,"t":"2026-10-21T22:15:00Z","v":2161,"vw":79.864319},{"c":79.12,"h":79.12,"l":79.12,"n":2,"o":79.12,"t":"2026-10-22T13:30:00Z","v":371,"vw":79.12},{"c":79.27,"h":79.36,"l":79.27,"n":2,"o":79.36,"t":"2026-10-22T13:45:00Z","v":600,"vw":79.345},{"c":79.46,"h":79.47,"l":79.46,"n":3,"o":79.47,"t":"2026-10-22T14:00:00Z","v":800,"vw":79.4675},{"c":78.91,"h":78.91,"l":78.91,"n":5,"o":78.91,"t":"2026-10-22T14:15:00Z","v":713,"vw":78.91},{"c":78.86,"h":78.86,"l":78.73,"n":5,"o":78.74,"t":"2026-10-22T14:45:00Z","v":1036,"vw":78.795637},{"c":78.71,"h":78.78,"l":78.71,"n":2,"o":78.78,"t":"2026-10-22T15:30:00Z","v":217,"vw":78.747742},{"c":78.92,"h":78.94,"l":78.83,"n":10,"o":78.83,"t":"2026-10-22T15:45:00Z","v":16495,"vw":78.881418},{"c":78.98,"h":78.98,"l":78.98,"n":1,"o":78.98,"t":"2026-10-22T16:00:00Z","v":400,"vw":78.98},{"c":78.94,"h":78.94,"l":78.94,"n":1,"o":78.94,"t":"2026-10-22T16:30:00Z","v":100,"vw":78.94},{"c":78.87,"h":78.87,"l":78.67,"n":2,"o":78.67,"t":"2026-10-22T16:45:00Z","v":217,"vw":78.762166},{"c":78.69,"h":78.8,"l":78.68,"n":6,"o":78.76,"t":"2026-10-22T17:00:00Z","v":1352,"vw":78.710451},{"c":78.77,"h":78.77,"l":78.76,"n":5,"o":78.76,"t":"2026-10-22T17:15:00Z","v":929,"vw":78.767543},{"c":78.72,"h":78.72,"l":78.72,"n":1,"o":78.72,"t":"2026-10-22T18:00:00Z","v":117,"vw":78.72},{"c":78.955,"h":78.955,"l":78.955,"n":1,"o":78.955,"t":"2026-10-22T18:15:00Z","v":227,"vw":78.955},{"c":78.81,"h":78.81,"l":78.78,"n":5,"o":78.78,"t":"2026-10-22T18:45:00Z","v":2370,"vw":78.789139},{"c":78.7701,"h":78.82,"l":78.745,"n":5,"o":78.745,"t":"2026-10-22T19:00:00Z","v":987,"vw":78.775682},{"c":78.87,"h":78.87,"l":78.79,"n":6,"o":78.79,"t":"2026-10-22T19:15:00Z","v":6492,"vw":78.79504},{"c":78.76,"h":78.81,"l":78.76,"n":20,"o":78.76,"t":"2026-10-22T19:30:00Z","v":5942,"vw":78.7646},{"c":78.96,"h":78.96,"l":78.96,"n":3,"o":78.96,"t":"2026-10-22T19:45:00Z","v":600,"vw":78.96},{"c":78.485,"h":78.485,"l":78.485,"n":1,"o":78.485,"t":"2026-10-23T13:30:00Z","v":316,"vw":78.485},{"c":78.53,"h":78.57,"l":78.52,"n":9,"o":78.52,"t":"2026-10-23T13:45:00Z","v":1100,"vw":78.547727},{"c":78.5275,"h":78.545,"l":78.426,"n":19,"o":78.426,"t":"2026-10-23T14:00:00Z","v":2649,"vw":78.502263},{"c":78.35,"h":78.35,"l":78.35,"n":2,"o":78.35,"t":"2026-10-23T14:15:00Z","v":400,"vw":78.35},{"c":78.52,"h":78.52,"l":78.52,"n":2,"o":78.52,"t":"2026-10-23T14:30:00Z","v":7368,"vw":78.52},{"c":78.775,"h":78.775,"l":78.775,"n":1,"o":78.775,"t":"2026-10-23T14:45:00Z","v":106,"vw":78.775},{"c":78.77,"h":78.77,"l":78.77,"n":1,"o":78.77,"t":"2026-10-23T15:00:00Z","v":136,"vw":78.77}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.46664144826616305,"strike":88.23101362563932,"iv":0.26734750546650304,"gamma":0.020689798133680406,"theta":-0.013404768356811259,"vega":0.026476428660411017,"rho":0.0054066564261600735,"breakevenPct":12.60334527600037},{"delta":0.15,"premium":0.8696418433297085,"strike":87.25229838048499,"iv":0.26528844218463477,"gamma":0.021046177889247192,"theta":-0.013766275329989548,"vega":0.02665874724094581,"rho":0.008140148723777954,"breakevenPct":11.872464420229417},{"delta":0.2,"premium":1.2726422383932539,"strike":86.27358313533067,"iv":0.26322937890276654,"gamma":0.02140255764481398,"theta":-0.014127782303167837,"vega":0.0268410658214806,"rho":0.010873641021395836,"breakevenPct":11.141583564458465},{"delta":0.25,"premium":1.675642633456799,"strike":85.29486789017635,"iv":0.2611703156208983,"gamma":0.021758937400380766,"theta":-0.014489289276346124,"vega":0.02702338440201539,"rho":0.013607133319013717,"breakevenPct":10.410702708687513},{"delta":0.3,"premium":2.0786430285203443,"strike":84.31615264502202,"iv":0.25911125233903004,"gamma":0.022115317155947552,"theta":-0.014850796249524413,"vega":0.027205702982550182,"rho":0.016340625616631597,"breakevenPct":9.679821852916561},{"delta":0.35,"premium":2.48164342358389,"strike":83.3374373998677,"iv":0.2570521890571618,"gamma":0.02247169691151434,"theta":-0.015212303222702702,"vega":0.027388021563084973,"rho":0.01907411791424948,"breakevenPct":8.948940997145609},{"delta":0.4,"premium":2.8846438186474352,"strike":82.35872215471338,"iv":0.25499312577529354,"gamma":0.022828076667081126,"theta":-0.01557381019588099,"vega":0.027570340143619764,"rho":0.021807610211867362,"breakevenPct":8.218060141374655},{"delta":0.45,"premium":3.2876442137109807,"strike":81.38000690955904,"iv":0.2529340624934253,"gamma":0.023184456422647912,"theta":-0.015935317169059278,"vega":0.027752658724154555,"rho":0.02454110250948524,"breakevenPct":7.487179285603704},{"delta":0.5,"premium":3.690644608774526,"strike":80.40129166440472,"iv":0.25087499921155704,"gamma":0.0235408361782147,"theta":-0.01629682414223757,"vega":0.02793497730468935,"rho":0.027274594807103123,"breakevenPct":6.756298429832751},{"delta":0.55,"premium":4.093645003838072,"strike":79.42257641925039,"iv":0.2488159359296888,"gamma":0.02389721593378149,"theta":-0.01665833111541586,"vega":0.02811729588522414,"rho":0.03000808710472101,"breakevenPct":6.025417574061798},{"delta":0.6,"premium":4.496645398901617,"strike":78.44386117409607,"iv":0.24675687264782054,"gamma":0.024253595689348272,"theta":-0.017019838088594145,"vega":0.028299614465758932,"rho":0.032741579402338884,"breakevenPct":5.294536718290847},{"delta":0.65,"premium":4.8996457939651625,"strike":77.46514592894175,"iv":0.2446978093659523,"gamma":0.024609975444915062,"theta":-0.017381345061772434,"vega":0.028481933046293723,"rho":0.03547507169995677,"breakevenPct":4.563655862519894},{"delta":0.7,"premium":5.302646189028708,"strike":76.48643068378742,"iv":0.24263874608408403,"gamma":0.02496635520048185,"theta":-0.017742852034950726,"vega":0.028664251626828514,"rho":0.03820856399757465,"breakevenPct":3.832775006748941},{"delta":0.75,"premium":5.7056465840922534,"strike":75.5077154386331,"iv":0.2405796828022158,"gamma":0.025322734956048636,"theta":-0.018104359008129012,"vega":0.028846570207363306,"rho":0.040942056295192535,"breakevenPct":3.101894150977989},{"delta":0.8,"premium":6.108646979155799,"strike":74.52900019347878,"iv":0.23852061952034753,"gamma":0.025679114711615422,"theta":-0.018465865981307304,"vega":0.029028888787898097,"rho":0.04367554859281041,"breakevenPct":2.371013295207037},{"delta":0.85,"premium":6.511647374219344,"strike":73.55028494832445,"iv":0.2364615562384793,"gamma":0.02603549446718221,"theta":-0.01882737295448559,"vega":0.029211207368432888,"rho":0.04640904089042829,"breakevenPct":1.6401324394360852},{"delta":0.9,"premium":6.914647769282889,"strike":72.57156970317013,"iv":0.23440249295661106,"gamma":0.026391874222748996,"theta":-0.01918887992766388,"vega":0.02939352594896768,"rho":0.04914253318804618,"breakevenPct":0.9092515836651316}],"put":[{"delta":0.25,"premium":0.9456218768044362,"strike":75.14998973195979,"iv":0.27872372413521407,"gamma":0.05136476868818032,"theta":-0.031083051053925604,"vega":0.06812211721499226,"rho":-0.016859749584524707,"breakevenPct":5.79615608079808},{"delta":0.3,"premium":1.148192246020689,"strike":75.81597450746528,"iv":0.2667674713875804,"gamma":0.05612743163351499,"theta":-0.02957086400315994,"vega":0.06914418948104505,"rho":-0.020116431940996764,"breakevenPct":5.207842755561014},{"delta":0.35,"premium":1.3507626152369416,"strike":76.48195928297076,"iv":0.25481121863994677,"gamma":0.06089009457884965,"theta":-0.028058676952394276,"vega":0.07016626174709784,"rho":-0.02337311429746882,"breakevenPct":4.619529430323948},{"delta":0.4,"premium":1.5533329844531945,"strike":77.14794405847626,"iv":0.2428549658923131,"gamma":0.06565275752418431,"theta":-0.026546489901628608,"vega":0.07118833401315064,"rho":-0.026629796653940885,"breakevenPct":4.031216105086882},{"delta":0.45,"premium":1.755903353669447,"strike":77.81392883398175,"iv":0.2308987131446794,"gamma":0.07041542046951899,"theta":-0.025034302850862944,"vega":0.07221040627920343,"rho":-0.029886479010412942,"breakevenPct":3.4429027798498155},{"delta":0.5,"premium":1.9584737228856999,"strike":78.47991360948723,"iv":0.2189424603970458,"gamma":0.07517808341485363,"theta":-0.02352211580009728,"vega":0.07323247854525622,"rho":-0.033143161366885,"breakevenPct":2.85458945461275},{"delta":0.55,"premium":2.1610440921019527,"strike":79.14589838499272,"iv":0.2069862076494121,"gamma":0.0799407463601883,"theta":-0.022009928749331612,"vega":0.07425455081130902,"rho":-0.036399843723357056,"breakevenPct":2.2662761293756835},{"delta":0.6,"premium":2.363614461318205,"strike":79.81188316049821,"iv":0.19502995490177846,"gamma":0.08470340930552296,"theta":-0.020497741698565948,"vega":0.07527662307736181,"rho":-0.03965652607982911,"breakevenPct":1.6779628041386179},{"delta":0.65,"premium":2.566184830534458,"strike":80.47786793600369,"iv":0.18307370215414479,"gamma":0.08946607225085762,"theta":-0.01898555464780028,"vega":0.07629869534341462,"rho":-0.04291320843630117,"breakevenPct":1.0896494789015518},{"delta":0.7,"premium":2.8699519230769224,"strike":81.17307692307692,"iv":0.17542211538461536,"gamma":0.09062115384615387,"theta":-0.017367307692307696,"vega":0.07548173076923079,"rho":-0.04619932779732465,"breakevenPct":0.59270661419321},{"delta":0.75,"premium":3.5410256410256413,"strike":81.97435897435898,"iv":0.1833948717948718,"gamma":0.07868205128205129,"theta":-0.015364102564102564,"vega":0.06798974358974359,"rho":-0.04959229258227551,"breakevenPct":0.42740468029283046},{"delta":0.8,"premium":4.212099358974361,"strike":82.77564102564102,"iv":0.1913676282051282,"gamma":0.0667429487179487,"theta":-0.013360897435897433,"vega":0.0604977564102564,"rho":-0.05298525736722637,"breakevenPct":0.2621027463924509}]},"raw":{"call":[{"delta":0.1,"premium":0.46664144826616305,"strike":88.23101362563932,"iv":0.26734750546650304,"gamma":0.020689798133680406,"theta":-0.013404768356811259,"vega":0.026476428660411017,"rho":0.0054066564261600735,"breakevenPct":12.60334527600037},{"delta":0.15,"premium":0.8696418433297085,"strike":87.25229838048499,"iv":0.26528844218463477,"gamma":0.021046177889247192,"theta":-0.013766275329989548,"vega":0.02665874724094581,"rho":0.008140148723777954,"breakevenPct":11.872464420229417},{"delta":0.2,"premium":1.2726422383932539,"strike":86.27358313533067,"iv":0.26322937890276654,"gamma":0.02140255764481398,"theta":-0.014127782303167837,"vega":0.0268410658214806,"rho":0.010873641021395836,"breakevenPct":11.141583564458465},{"delta":0.25,"premium":1.675642633456799,"strike":85.29486789017635,"iv":0.2611703156208983,"gamma":0.021758937400380766,"theta":-0.014489289276346124,"vega":0.02702338440201539,"rho":0.013607133319013717,"breakevenPct":10.410702708687513},{"delta":0.3,"premium":2.0786430285203443,"strike":84.31615264502202,"iv":0.25911125233903004,"gamma":0.022115317155947552,"theta":-0.014850796249524413,"vega":0.027205702982550182,"rho":0.016340625616631597,"breakevenPct":9.679821852916561},{"delta":0.35,"premium":2.48164342358389,"strike":83.3374373998677,"iv":0.2570521890571618,"gamma":0.02247169691151434,"theta":-0.015212303222702702,"vega":0.027388021563084973,"rho":0.01907411791424948,"breakevenPct":8.948940997145609},{"delta":0.4,"premium":2.8846438186474352,"strike":82.35872215471338,"iv":0.25499312577529354,"gamma":0.022828076667081126,"theta":-0.01557381019588099,"vega":0.027570340143619764,"rho":0.021807610211867362,"breakevenPct":8.218060141374655},{"delta":0.45,"premium":3.2876442137109807,"strike":81.38000690955904,"iv":0.2529340624934253,"gamma":0.023184456422647912,"theta":-0.015935317169059278,"vega":0.027752658724154555,"rho":0.02454110250948524,"breakevenPct":7.487179285603704},{"delta":0.5,"premium":3.690644608774526,"strike":80.40129166440472,"iv":0.25087499921155704,"gamma":0.0235408361782147,"theta":-0.01629682414223757,"vega":0.02793497730468935,"rho":0.027274594807103123,"breakevenPct":6.756298429832751},{"delta":0.55,"premium":4.093645003838072,"strike":79.42257641925039,"iv":0.2488159359296888,"gamma":0.02389721593378149,"theta":-0.01665833111541586,"vega":0.02811729588522414,"rho":0.03000808710472101,"breakevenPct":6.025417574061798},{"delta":0.6,"premium":4.496645398901617,"strike":78.44386117409607,"iv":0.24675687264782054,"gamma":0.024253595689348272,"theta":-0.017019838088594145,"vega":0.028299614465758932,"rho":0.032741579402338884,"breakevenPct":5.294536718290847},{"delta":0.65,"premium":4.8996457939651625,"strike":77.46514592894175,"iv":0.2446978093659523,"gamma":0.024609975444915062,"theta":-0.017381345061772434,"vega":0.028481933046293723,"rho":0.03547507169995677,"breakevenPct":4.563655862519894},{"delta":0.7,"premium":5.302646189028708,"strike":76.48643068378742,"iv":0.24263874608408403,"gamma":0.02496635520048185,"theta":-0.017742852034950726,"vega":0.028664251626828514,"rho":0.03820856399757465,"breakevenPct":3.832775006748941},{"delta":0.75,"premium":5.7056465840922534,"strike":75.5077154386331,"iv":0.2405796828022158,"gamma":0.025322734956048636,"theta":-0.018104359008129012,"vega":0.028846570207363306,"rho":0.040942056295192535,"breakevenPct":3.101894150977989},{"delta":0.8,"premium":6.108646979155799,"strike":74.52900019347878,"iv":0.23852061952034753,"gamma":0.025679114711615422,"theta":-0.018465865981307304,"vega":0.029028888787898097,"rho":0.04367554859281041,"breakevenPct":2.371013295207037},{"delta":0.85,"premium":6.511647374219344,"strike":73.55028494832445,"iv":0.2364615562384793,"gamma":0.02603549446718221,"theta":-0.01882737295448559,"vega":0.029211207368432888,"rho":0.04640904089042829,"breakevenPct":1.6401324394360852},{"delta":0.9,"premium":6.914647769282889,"strike":72.57156970317013,"iv":0.23440249295661106,"gamma":0.026391874222748996,"theta":-0.01918887992766388,"vega":0.02939352594896768,"rho":0.04914253318804618,"breakevenPct":0.9092515836651316}],"put":[{"delta":0.25,"premium":0.9456218768044362,"strike":75.14998973195979,"iv":0.27872372413521407,"gamma":0.05136476868818032,"theta":-0.031083051053925604,"vega":0.06812211721499226,"rho":-0.016859749584524707,"breakevenPct":5.79615608079808},{"delta":0.3,"premium":1.148192246020689,"strike":75.81597450746528,"iv":0.2667674713875804,"gamma":0.05612743163351499,"theta":-0.02957086400315994,"vega":0.06914418948104505,"rho":-0.020116431940996764,"breakevenPct":5.207842755561014},{"delta":0.35,"premium":1.3507626152369416,"strike":76.48195928297076,"iv":0.25481121863994677,"gamma":0.06089009457884965,"theta":-0.028058676952394276,"vega":0.07016626174709784,"rho":-0.02337311429746882,"breakevenPct":4.619529430323948},{"delta":0.4,"premium":1.5533329844531945,"strike":77.14794405847626,"iv":0.2428549658923131,"gamma":0.06565275752418431,"theta":-0.026546489901628608,"vega":0.07118833401315064,"rho":-0.026629796653940885,"breakevenPct":4.031216105086882},{"delta":0.45,"premium":1.755903353669447,"strike":77.81392883398175,"iv":0.2308987131446794,"gamma":0.07041542046951899,"theta":-0.025034302850862944,"vega":0.07221040627920343,"rho":-0.029886479010412942,"breakevenPct":3.4429027798498155},{"delta":0.5,"premium":1.9584737228856999,"strike":78.47991360948723,"iv":0.2189424603970458,"gamma":0.07517808341485363,"theta":-0.02352211580009728,"vega":0.07323247854525622,"rho":-0.033143161366885,"breakevenPct":2.85458945461275},{"delta":0.55,"premium":2.1610440921019527,"strike":79.14589838499272,"iv":0.2069862076494121,"gamma":0.0799407463601883,"theta":-0.022009928749331612,"vega":0.07425455081130902,"rho":-0.036399843723357056,"breakevenPct":2.2662761293756835},{"delta":0.6,"premium":2.363614461318205,"strike":79.81188316049821,"iv":0.19502995490177846,"gamma":0.08470340930552296,"theta":-0.020497741698565948,"vega":0.07527662307736181,"rho":-0.03965652607982911,"breakevenPct":1.6779628041386179},{"delta":0.65,"premium":2.566184830534458,"strike":80.47786793600369,"iv":0.18307370215414479,"gamma":0.08946607225085762,"theta":-0.01898555464780028,"vega":0.07629869534341462,"rho":-0.04291320843630117,"breakevenPct":1.0896494789015518},{"delta":0.7,"premium":2.8699519230769224,"strike":81.17307692307692,"iv":0.17542211538461536,"gamma":0.09062115384615387,"theta":-0.017367307692307696,"vega":0.07548173076923079,"rho":-0.04619932779732465,"breakevenPct":0.59270661419321},{"delta":0.75,"premium":3.5410256410256413,"strike":81.97435897435898,"iv":0.1833948717948718,"gamma":0.07868205128205129,"theta":-0.015364102564102564,"vega":0.06798974358974359,"rho":-0.04959229258227551,"breakevenPct":0.42740468029283046},{"delta":0.8,"premium":4.212099358974361,"strike":82.77564102564102,"iv":0.1913676282051282,"gamma":0.0667429487179487,"theta":-0.013360897435897433,"vega":0.0604977564102564,"rho":-0.05298525736722637,"breakevenPct":0.2621027463924509}]}},"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"}}