{"symbol":"AVNV","url":"https://intraalpha.com/companies/AVNV","capturedAt":"2026-10-23T01:37:05.188Z","state":"ready","quote":{"symbol":"AVNV","last_price":82.5017,"prev_close":83.9383,"regular_close":82.5017,"change":-1.4366,"change_pct":-1.7115,"regular_change":-1.4366,"regular_change_pct":-1.7115,"extended_change":0,"extended_change_pct":0,"bid":40.82,"ask":124.15,"bid_size":100,"ask_size":100,"volume":6782,"vwap":82.515805,"open":82.905,"high":82.905,"low":82.4,"close":82.5017,"trade_count":149,"last_trade_at":"2026-10-23T00:00:00.174437925Z","last_quote_at":"2026-10-23T00:00:00.194328304Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:37:01.479449548-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":75800000,"net_expense_ratio":0.0034,"portfolio_turnover":0,"dividend_yield":0.0296,"inception_date":"2023-06-27","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:37:04.380066+00:00"},"optionObservedAt":"2026-10-22T19:56:47.373Z","bars":[{"c":84.27,"h":84.27,"l":84.27,"n":4,"o":84.27,"t":"2026-10-16T13:30:00Z","v":109,"vw":84.27},{"c":84.34,"h":84.34,"l":84.34,"n":3,"o":84.34,"t":"2026-10-16T13:50:00Z","v":171,"vw":84.34},{"c":84.41,"h":84.41,"l":84.41,"n":1,"o":84.41,"t":"2026-10-16T14:40:00Z","v":150,"vw":84.41},{"c":83.98,"h":83.98,"l":83.98,"n":1,"o":83.98,"t":"2026-10-16T16:30:00Z","v":212,"vw":83.98},{"c":83.87,"h":83.87,"l":83.87,"n":3,"o":83.87,"t":"2026-10-16T16:45:00Z","v":142,"vw":83.87},{"c":83.695,"h":83.695,"l":83.695,"n":1,"o":83.695,"t":"2026-10-16T17:10:00Z","v":120,"vw":83.695},{"c":83.8201,"h":83.8201,"l":83.82,"n":4,"o":83.82,"t":"2026-10-19T14:25:00Z","v":237,"vw":83.82005},{"c":83.77,"h":83.77,"l":83.77,"n":5,"o":83.77,"t":"2026-10-19T14:30:00Z","v":3002,"vw":83.77},{"c":83.96,"h":83.96,"l":83.96,"n":12,"o":83.96,"t":"2026-10-19T15:40:00Z","v":1912,"vw":83.96},{"c":83.6651,"h":83.6651,"l":83.6651,"n":1,"o":83.6651,"t":"2026-10-19T17:10:00Z","v":119,"vw":83.6651},{"c":83.7369,"h":83.7369,"l":83.7369,"n":2,"o":83.7369,"t":"2026-10-19T18:10:00Z","v":120,"vw":83.7369},{"c":83.68,"h":83.68,"l":83.68,"n":1,"o":83.68,"t":"2026-10-19T18:50:00Z","v":120,"vw":83.68},{"c":83.41,"h":83.43,"l":83.4,"n":13,"o":83.4,"t":"2026-10-20T13:35:00Z","v":7416,"vw":83.414087},{"c":84.005,"h":84.005,"l":84.005,"n":2,"o":84.005,"t":"2026-10-20T15:00:00Z","v":684,"vw":84.005},{"c":83.88,"h":83.88,"l":83.8,"n":5,"o":83.8,"t":"2026-10-20T15:40:00Z","v":258,"vw":83.839843},{"c":83.7901,"h":83.7901,"l":83.79,"n":9,"o":83.79,"t":"2026-10-20T16:30:00Z","v":1076,"vw":83.790063},{"c":83.82,"h":83.8201,"l":83.82,"n":10,"o":83.8201,"t":"2026-10-20T16:45:00Z","v":452,"vw":83.82005},{"c":83.865,"h":83.865,"l":83.865,"n":1,"o":83.865,"t":"2026-10-20T19:40:00Z","v":100,"vw":83.865},{"c":83.93,"h":83.93,"l":83.93,"n":3,"o":83.93,"t":"2026-10-20T20:00:00Z","v":102,"vw":83.93},{"c":83.82,"h":83.82,"l":83.82,"n":1,"o":83.82,"t":"2026-10-21T08:55:00Z","v":1192,"vw":83.82},{"c":84.05,"h":84.05,"l":84.05,"n":5,"o":84.05,"t":"2026-10-21T13:30:00Z","v":1104,"vw":84.05},{"c":83.872,"h":83.872,"l":83.872,"n":2,"o":83.872,"t":"2026-10-21T13:35:00Z","v":270,"vw":83.872},{"c":84.03,"h":84.03,"l":84.03,"n":2,"o":84.03,"t":"2026-10-21T15:45:00Z","v":178,"vw":84.03},{"c":83.97,"h":83.97,"l":83.97,"n":2,"o":83.97,"t":"2026-10-21T17:15:00Z","v":121,"vw":83.97},{"c":84,"h":84,"l":84,"n":3,"o":84,"t":"2026-10-21T17:55:00Z","v":126,"vw":84},{"c":83.95,"h":83.95,"l":83.95,"n":1,"o":83.95,"t":"2026-10-21T18:45:00Z","v":300,"vw":83.95},{"c":82.905,"h":82.905,"l":82.905,"n":4,"o":82.905,"t":"2026-10-22T13:30:00Z","v":170,"vw":82.905},{"c":82.55,"h":82.555,"l":82.55,"n":9,"o":82.555,"t":"2026-10-22T16:20:00Z","v":598,"vw":82.553157},{"c":82.55,"h":82.55,"l":82.55,"n":1,"o":82.55,"t":"2026-10-22T16:25:00Z","v":157,"vw":82.55},{"c":82.52,"h":82.52,"l":82.52,"n":2,"o":82.52,"t":"2026-10-22T16:30:00Z","v":116,"vw":82.52},{"c":82.4,"h":82.4,"l":82.4,"n":3,"o":82.4,"t":"2026-10-22T16:45:00Z","v":1577,"vw":82.4},{"c":82.55,"h":82.55,"l":82.55,"n":1,"o":82.55,"t":"2026-10-22T19:10:00Z","v":2818,"vw":82.55}],"history":[{"c":58.9615,"h":58.98,"l":58.94,"n":28,"o":58.98,"t":"2024-10-21T04:00:00Z","v":4288,"vw":58.952763},{"c":58.8944,"h":58.8944,"l":58.8944,"n":16,"o":58.8944,"t":"2024-10-22T04:00:00Z","v":179,"vw":58.8944},{"c":58.2813,"h":58.4545,"l":58.2813,"n":15,"o":58.4545,"t":"2024-10-23T04:00:00Z","v":310,"vw":58.4545},{"c":58.4779,"h":58.4779,"l":58.4779,"n":14,"o":58.4779,"t":"2024-10-24T04:00:00Z","v":266,"vw":58.4779},{"c":58.3036,"h":58.3036,"l":58.3036,"n":7,"o":58.3036,"t":"2024-10-25T04:00:00Z","v":8,"vw":58.3036},{"c":58.6135,"h":58.6284,"l":58.6135,"n":8,"o":58.6284,"t":"2024-10-28T04:00:00Z","v":187,"vw":58.6284},{"c":58.2423,"h":58.2423,"l":58.2423,"n":11,"o":58.2423,"t":"2024-10-29T04:00:00Z","v":163,"vw":58.2423},{"c":58.0579,"h":58.0579,"l":58.0579,"n":10,"o":58.0579,"t":"2024-10-30T04:00:00Z","v":36,"vw":58.0579},{"c":57.8064,"h":57.8064,"l":57.8064,"n":19,"o":57.8064,"t":"2024-10-31T04:00:00Z","v":38,"vw":57.8064},{"c":57.9047,"h":58.2728,"l":57.9047,"n":13,"o":58.2728,"t":"2024-11-01T04:00:00Z","v":126,"vw":58.2728},{"c":58.0578,"h":58.0578,"l":58.0578,"n":20,"o":58.0578,"t":"2024-11-04T05:00:00Z","v":447,"vw":58.0578},{"c":58.7066,"h":58.7099,"l":58.7066,"n":8,"o":58.7099,"t":"2024-11-05T05:00:00Z","v":177,"vw":58.7099},{"c":58.1409,"h":58.1409,"l":57.7528,"n":12,"o":57.7528,"t":"2024-11-06T05:00:00Z","v":363,"vw":57.7528},{"c":59.229,"h":59.229,"l":59.02,"n":19,"o":59.07,"t":"2024-11-07T05:00:00Z","v":437,"vw":59.050421},{"c":58.0719,"h":58.16,"l":57.9517,"n":16,"o":58.16,"t":"2024-11-08T05:00:00Z","v":1896,"vw":58.074923},{"c":57.9282,"h":57.96,"l":57.9282,"n":19,"o":57.96,"t":"2024-11-11T05:00:00Z","v":315,"vw":57.96},{"c":56.8998,"h":56.8998,"l":56.85,"n":9,"o":56.85,"t":"2024-11-12T05:00:00Z","v":477,"vw":56.85},{"c":56.5753,"h":56.5753,"l":56.5314,"n":22,"o":56.5314,"t":"2024-11-13T05:00:00Z","v":719,"vw":56.533061},{"c":56.5146,"h":56.5146,"l":56.5146,"n":11,"o":56.5146,"t":"2024-11-14T05:00:00Z","v":193,"vw":56.5146},{"c":56.5948,"h":56.5948,"l":56.5948,"n":25,"o":56.5948,"t":"2024-11-15T05:00:00Z","v":203,"vw":56.5948},{"c":57.1295,"h":57.1971,"l":57.1295,"n":18,"o":57.1971,"t":"2024-11-18T05:00:00Z","v":709,"vw":57.1971},{"c":57.1601,"h":57.1601,"l":57.1601,"n":3,"o":57.1601,"t":"2024-11-19T05:00:00Z","v":5,"vw":57.1601},{"c":57.0136,"h":57.0136,"l":57.0136,"n":12,"o":57.0136,"t":"2024-11-20T05:00:00Z","v":59,"vw":57.0136},{"c":57.0822,"h":57.0822,"l":57.0822,"n":8,"o":57.0822,"t":"2024-11-21T05:00:00Z","v":199,"vw":57.0822},{"c":57.2149,"h":57.2149,"l":56.99,"n":8,"o":56.99,"t":"2024-11-22T05:00:00Z","v":244,"vw":56.99},{"c":57.3804,"h":57.3804,"l":57.3804,"n":17,"o":57.3804,"t":"2024-11-25T05:00:00Z","v":198,"vw":57.3804},{"c":56.9724,"h":56.9724,"l":56.9724,"n":20,"o":56.9724,"t":"2024-11-26T05:00:00Z","v":236,"vw":56.9724},{"c":57.2429,"h":57.2429,"l":57.18,"n":16,"o":57.18,"t":"2024-11-27T05:00:00Z","v":480,"vw":57.185},{"c":57.786,"h":57.786,"l":57.786,"n":8,"o":57.786,"t":"2024-11-29T05:00:00Z","v":15,"vw":57.786},{"c":57.7869,"h":57.7869,"l":57.73,"n":24,"o":57.73,"t":"2024-12-02T05:00:00Z","v":299,"vw":57.73},{"c":58.1774,"h":58.31,"l":57.9984,"n":23,"o":57.9984,"t":"2024-12-03T05:00:00Z","v":719,"vw":58.227006},{"c":58.1402,"h":58.29,"l":58.14,"n":32,"o":58.15,"t":"2024-12-04T05:00:00Z","v":2077,"vw":58.228963},{"c":58.4629,"h":58.57,"l":58.4629,"n":11,"o":58.52,"t":"2024-12-05T05:00:00Z","v":684,"vw":58.513284},{"c":58.3306,"h":58.4672,"l":58.3306,"n":42,"o":58.4672,"t":"2024-12-06T05:00:00Z","v":1137,"vw":58.397553},{"c":58.6808,"h":58.99,"l":58.6808,"n":20,"o":58.88,"t":"2024-12-09T05:00:00Z","v":942,"vw":58.925635},{"c":58.2201,"h":58.316,"l":58.22,"n":26,"o":58.316,"t":"2024-12-10T05:00:00Z","v":1246,"vw":58.24883},{"c":58.5374,"h":58.58,"l":58.44,"n":10,"o":58.44,"t":"2024-12-11T05:00:00Z","v":444,"vw":58.508828},{"c":58.0192,"h":58.34,"l":58.0192,"n":15,"o":58.34,"t":"2024-12-12T05:00:00Z","v":404,"vw":58.34},{"c":57.8599,"h":57.8599,"l":57.8599,"n":13,"o":57.8599,"t":"2024-12-13T05:00:00Z","v":86,"vw":57.8599},{"c":57.5073,"h":57.59,"l":57.5073,"n":16,"o":57.58,"t":"2024-12-16T05:00:00Z","v":569,"vw":57.586154},{"c":57.1838,"h":57.1838,"l":57.1838,"n":9,"o":57.1838,"t":"2024-12-17T05:00:00Z","v":76,"vw":57.1838},{"c":55.965,"h":55.965,"l":55.965,"n":19,"o":55.965,"t":"2024-12-18T05:00:00Z","v":185,"vw":55.965},{"c":54.8642,"h":54.93,"l":54.8642,"n":18,"o":54.93,"t":"2024-12-19T05:00:00Z","v":332,"vw":54.92662},{"c":54.9905,"h":55.22,"l":54.52,"n":13,"o":54.52,"t":"2024-12-20T05:00:00Z","v":486,"vw":55.036754},{"c":55.2073,"h":55.2073,"l":54.7974,"n":26,"o":54.873,"t":"2024-12-23T05:00:00Z","v":712,"vw":54.835563},{"c":55.4042,"h":55.4042,"l":55.23,"n":13,"o":55.23,"t":"2024-12-24T05:00:00Z","v":242,"vw":55.23981},{"c":55.6684,"h":55.69,"l":55.605,"n":26,"o":55.64,"t":"2024-12-26T05:00:00Z","v":3316,"vw":55.646691},{"c":55.4415,"h":55.87,"l":55.4,"n":29,"o":55.87,"t":"2024-12-27T05:00:00Z","v":784,"vw":55.635},{"c":55.3,"h":55.36,"l":55.05,"n":39,"o":55.05,"t":"2024-12-30T05:00:00Z","v":2774,"vw":55.240465},{"c":55.2878,"h":55.49,"l":55.2878,"n":13,"o":55.49,"t":"2024-12-31T05:00:00Z","v":2016,"vw":55.409975},{"c":55.2283,"h":55.44,"l":55.0401,"n":30,"o":55.44,"t":"2025-01-02T05:00:00Z","v":1589,"vw":55.317289},{"c":55.4501,"h":55.4501,"l":55.33,"n":43,"o":55.34,"t":"2025-01-03T05:00:00Z","v":3987,"vw":55.366583},{"c":55.7002,"h":56.05,"l":55.7002,"n":34,"o":55.87,"t":"2025-01-06T05:00:00Z","v":5191,"vw":55.891095},{"c":55.6044,"h":55.6044,"l":55.6044,"n":10,"o":55.6044,"t":"2025-01-07T05:00:00Z","v":359,"vw":55.6044},{"c":55.3194,"h":55.3194,"l":55.0967,"n":24,"o":55.13,"t":"2025-01-08T05:00:00Z","v":1566,"vw":55.196024},{"c":54.3648,"h":54.3648,"l":54.3648,"n":24,"o":54.3648,"t":"2025-01-10T05:00:00Z","v":255,"vw":54.3648},{"c":54.239,"h":54.239,"l":54.1799,"n":14,"o":54.1799,"t":"2025-01-13T05:00:00Z","v":373,"vw":54.1799},{"c":54.6399,"h":54.6399,"l":54.6399,"n":6,"o":54.6399,"t":"2025-01-14T05:00:00Z","v":8,"vw":54.6399},{"c":55.2274,"h":55.25,"l":55.0407,"n":30,"o":55.2,"t":"2025-01-15T05:00:00Z","v":4335,"vw":55.173152},{"c":55.1971,"h":55.1971,"l":55.1971,"n":2,"o":55.1971,"t":"2025-01-16T05:00:00Z","v":2,"vw":55.1971},{"c":55.5149,"h":55.66,"l":55.5149,"n":29,"o":55.66,"t":"2025-01-17T05:00:00Z","v":3556,"vw":55.63787},{"c":56.4003,"h":56.4003,"l":56.0003,"n":26,"o":56.03,"t":"2025-01-21T05:00:00Z","v":2825,"vw":56.075119},{"c":56.1726,"h":56.29,"l":56.1726,"n":43,"o":56.27,"t":"2025-01-22T05:00:00Z","v":2852,"vw":56.248156},{"c":56.5041,"h":56.5041,"l":56.26,"n":20,"o":56.26,"t":"2025-01-23T05:00:00Z","v":1334,"vw":56.303853},{"c":56.6398,"h":56.6398,"l":56.6398,"n":10,"o":56.6398,"t":"2025-01-24T05:00:00Z","v":54,"vw":56.6398},{"c":56.4948,"h":56.4948,"l":56.34,"n":18,"o":56.34,"t":"2025-01-27T05:00:00Z","v":199,"vw":56.34},{"c":56.3711,"h":56.3711,"l":56.289,"n":10,"o":56.289,"t":"2025-01-28T05:00:00Z","v":382,"vw":56.289},{"c":56.517,"h":56.517,"l":56.517,"n":12,"o":56.517,"t":"2025-01-29T05:00:00Z","v":127,"vw":56.517},{"c":57.1605,"h":57.1605,"l":57.1605,"n":10,"o":57.1605,"t":"2025-01-30T05:00:00Z","v":66,"vw":57.1605},{"c":56.5913,"h":56.5913,"l":56.5913,"n":17,"o":56.5913,"t":"2025-01-31T05:00:00Z","v":294,"vw":56.5913},{"c":56.0435,"h":56.19,"l":55.62,"n":34,"o":55.74,"t":"2025-02-03T05:00:00Z","v":1628,"vw":55.950707},{"c":56.7121,"h":56.75,"l":56.7121,"n":19,"o":56.75,"t":"2025-02-04T05:00:00Z","v":397,"vw":56.75},{"c":57.1158,"h":57.1158,"l":56.9201,"n":12,"o":56.9201,"t":"2025-02-05T05:00:00Z","v":361,"vw":56.9201},{"c":57.3647,"h":57.3647,"l":57.3647,"n":13,"o":57.3647,"t":"2025-02-06T05:00:00Z","v":76,"vw":57.3647},{"c":57.1052,"h":57.1052,"l":57.0874,"n":29,"o":57.0874,"t":"2025-02-07T05:00:00Z","v":1433,"vw":57.0874},{"c":57.476,"h":57.476,"l":57.4097,"n":23,"o":57.4097,"t":"2025-02-10T05:00:00Z","v":591,"vw":57.4097},{"c":57.5222,"h":57.5222,"l":57.35,"n":25,"o":57.35,"t":"2025-02-11T05:00:00Z","v":449,"vw":57.42313},{"c":57.6571,"h":57.6571,"l":57.6571,"n":10,"o":57.6571,"t":"2025-02-12T05:00:00Z","v":62,"vw":57.6571},{"c":58.1946,"h":58.1946,"l":57.985,"n":10,"o":57.985,"t":"2025-02-13T05:00:00Z","v":421,"vw":58.030359},{"c":58.3017,"h":58.3999,"l":58.3017,"n":16,"o":58.3999,"t":"2025-02-14T05:00:00Z","v":1216,"vw":58.396045},{"c":58.6416,"h":58.6416,"l":58.6416,"n":38,"o":58.6416,"t":"2025-02-18T05:00:00Z","v":397,"vw":58.6416},{"c":58.2918,"h":58.2918,"l":58.23,"n":24,"o":58.23,"t":"2025-02-19T05:00:00Z","v":502,"vw":58.23},{"c":58.66,"h":58.66,"l":58.66,"n":12,"o":58.66,"t":"2025-02-20T05:00:00Z","v":108,"vw":58.66},{"c":58.1813,"h":58.51,"l":58.18,"n":31,"o":58.51,"t":"2025-02-21T05:00:00Z","v":2205,"vw":58.486957},{"c":58.1907,"h":58.93,"l":58.1907,"n":21,"o":58.93,"t":"2025-02-24T05:00:00Z","v":640,"vw":58.651996},{"c":58.495,"h":58.495,"l":58.495,"n":13,"o":58.495,"t":"2025-02-25T05:00:00Z","v":17,"vw":58.495},{"c":58.5856,"h":58.5856,"l":58.51,"n":21,"o":58.51,"t":"2025-02-26T05:00:00Z","v":418,"vw":58.51},{"c":58.0074,"h":58.4499,"l":57.93,"n":32,"o":58.4499,"t":"2025-02-27T05:00:00Z","v":1051,"vw":58.187438},{"c":57.7043,"h":57.7043,"l":57.4352,"n":41,"o":57.4352,"t":"2025-02-28T05:00:00Z","v":694,"vw":57.4352},{"c":58.0205,"h":58.3101,"l":58.0205,"n":35,"o":58.31,"t":"2025-03-03T05:00:00Z","v":3921,"vw":58.304328},{"c":57.9808,"h":58.29,"l":57.4799,"n":28,"o":57.4799,"t":"2025-03-04T05:00:00Z","v":1034,"vw":57.847871},{"c":59.5079,"h":59.54,"l":59.5079,"n":21,"o":59.54,"t":"2025-03-05T05:00:00Z","v":452,"vw":59.533759},{"c":59.2832,"h":59.62,"l":59.2832,"n":17,"o":59.62,"t":"2025-03-06T05:00:00Z","v":213,"vw":59.62},{"c":59.973,"h":59.973,"l":59.85,"n":29,"o":59.85,"t":"2025-03-07T05:00:00Z","v":661,"vw":59.85},{"c":58.7777,"h":59.11,"l":58.395,"n":50,"o":58.96,"t":"2025-03-10T04:00:00Z","v":1857,"vw":58.584008},{"c":58.7164,"h":58.94,"l":58.55,"n":31,"o":58.55,"t":"2025-03-11T04:00:00Z","v":2303,"vw":58.855917},{"c":59.0745,"h":59.0745,"l":59.0745,"n":12,"o":59.0745,"t":"2025-03-12T04:00:00Z","v":143,"vw":59.0745},{"c":58.8378,"h":59,"l":58.8378,"n":13,"o":59,"t":"2025-03-13T04:00:00Z","v":1213,"vw":58.896576},{"c":59.8166,"h":59.8166,"l":59.71,"n":17,"o":59.77,"t":"2025-03-14T04:00:00Z","v":733,"vw":59.744928},{"c":60.5655,"h":60.6399,"l":60.52,"n":26,"o":60.52,"t":"2025-03-17T04:00:00Z","v":1251,"vw":60.550422},{"c":60.66,"h":60.75,"l":60.6101,"n":26,"o":60.6101,"t":"2025-03-18T04:00:00Z","v":1025,"vw":60.686227},{"c":60.8361,"h":60.8782,"l":60.63,"n":17,"o":60.63,"t":"2025-03-19T04:00:00Z","v":481,"vw":60.781753},{"c":60.285,"h":60.3,"l":59.97,"n":33,"o":59.97,"t":"2025-03-20T04:00:00Z","v":1327,"vw":60.157119},{"c":59.9948,"h":60.08,"l":59.8671,"n":16,"o":59.8671,"t":"2025-03-21T04:00:00Z","v":1075,"vw":60.001477},{"c":60.0846,"h":60.0846,"l":59.9767,"n":21,"o":59.9767,"t":"2025-03-24T04:00:00Z","v":627,"vw":59.9767},{"c":60.3546,"h":60.47,"l":60.3447,"n":17,"o":60.47,"t":"2025-03-25T04:00:00Z","v":3447,"vw":60.391503},{"c":59.9252,"h":59.9252,"l":59.88,"n":26,"o":59.88,"t":"2025-03-26T04:00:00Z","v":473,"vw":59.907101},{"c":60.0674,"h":60.13,"l":60.04,"n":15,"o":60.12,"t":"2025-03-27T04:00:00Z","v":1066,"vw":60.11996},{"c":59.41,"h":59.73,"l":59.36,"n":472,"o":59.43,"t":"2025-03-28T04:00:00Z","v":75478,"vw":59.493912},{"c":58.9604,"h":58.9604,"l":58.89,"n":31,"o":58.94,"t":"2025-03-31T04:00:00Z","v":1238,"vw":58.932965},{"c":59.0733,"h":59.0733,"l":58.63,"n":37,"o":58.64,"t":"2025-04-01T04:00:00Z","v":3779,"vw":58.642941},{"c":59.217,"h":59.217,"l":58.85,"n":15,"o":58.85,"t":"2025-04-02T04:00:00Z","v":514,"vw":58.855},{"c":57.9217,"h":58.4693,"l":57.9217,"n":77,"o":58.4693,"t":"2025-04-03T04:00:00Z","v":3220,"vw":58.043332},{"c":54.1787,"h":55.08,"l":54.1701,"n":76,"o":54.7,"t":"2025-04-04T04:00:00Z","v":4779,"vw":54.603184},{"c":52.7996,"h":53.86,"l":51.67,"n":55,"o":51.67,"t":"2025-04-07T04:00:00Z","v":10579,"vw":52.355004},{"c":52.3884,"h":54.24,"l":52.1805,"n":96,"o":54.15,"t":"2025-04-08T04:00:00Z","v":37902,"vw":54.047477},{"c":55.9761,"h":56.2165,"l":52.4701,"n":53,"o":52.7,"t":"2025-04-09T04:00:00Z","v":12002,"vw":53.102477},{"c":55.2161,"h":55.34,"l":54.56,"n":46,"o":55.169,"t":"2025-04-10T04:00:00Z","v":72817,"vw":55.322128},{"c":56.8219,"h":56.89,"l":55.94,"n":76,"o":55.94,"t":"2025-04-11T04:00:00Z","v":3870,"vw":56.466217},{"c":57.5438,"h":57.68,"l":57.36,"n":23,"o":57.36,"t":"2025-04-14T04:00:00Z","v":1974,"vw":57.661121},{"c":57.9232,"h":58.1,"l":57.9179,"n":25,"o":58.1,"t":"2025-04-15T04:00:00Z","v":1202,"vw":57.957671},{"c":57.9129,"h":58.15,"l":57.7808,"n":34,"o":58.14,"t":"2025-04-16T04:00:00Z","v":1451,"vw":57.874227},{"c":58.51,"h":58.77,"l":58.43,"n":48,"o":58.46,"t":"2025-04-17T04:00:00Z","v":301544,"vw":58.6756},{"c":58.3351,"h":58.78,"l":58.11,"n":41,"o":58.78,"t":"2025-04-21T04:00:00Z","v":1298,"vw":58.382186},{"c":59.2944,"h":59.42,"l":59.03,"n":50,"o":59.03,"t":"2025-04-22T04:00:00Z","v":14741,"vw":59.318027},{"c":59.2977,"h":59.7,"l":59.2977,"n":124,"o":59.56,"t":"2025-04-23T04:00:00Z","v":30610,"vw":59.624946},{"c":60.0111,"h":60.0111,"l":59.5,"n":64,"o":59.53,"t":"2025-04-24T04:00:00Z","v":6019,"vw":59.756598},{"c":60.0247,"h":60.0247,"l":59.66,"n":53,"o":59.66,"t":"2025-04-25T04:00:00Z","v":11355,"vw":59.826114},{"c":60.49,"h":60.49,"l":60.09,"n":44,"o":60.15,"t":"2025-04-28T04:00:00Z","v":8137,"vw":60.159839},{"c":60.5836,"h":60.82,"l":60.49,"n":58,"o":60.82,"t":"2025-04-29T04:00:00Z","v":4362,"vw":60.521906},{"c":60.51,"h":60.61,"l":60.02,"n":101,"o":60.07,"t":"2025-04-30T04:00:00Z","v":18467,"vw":60.306478},{"c":60.2669,"h":60.41,"l":60.2669,"n":27,"o":60.41,"t":"2025-05-01T04:00:00Z","v":1269,"vw":60.393537},{"c":61.3275,"h":61.33,"l":61.231,"n":44,"o":61.31,"t":"2025-05-02T04:00:00Z","v":4914,"vw":61.312193},{"c":61.635,"h":61.74,"l":61.05,"n":75,"o":61.05,"t":"2025-05-05T04:00:00Z","v":23950,"vw":61.690245},{"c":61.765,"h":61.77,"l":61.52,"n":81,"o":61.52,"t":"2025-05-06T04:00:00Z","v":18076,"vw":61.678675},{"c":61.3771,"h":61.5,"l":61.26,"n":82,"o":61.5,"t":"2025-05-07T04:00:00Z","v":9889,"vw":61.429523},{"c":61.1727,"h":61.98,"l":61.1727,"n":49,"o":61.98,"t":"2025-05-08T04:00:00Z","v":17926,"vw":61.350839},{"c":61.71,"h":61.74,"l":61.61,"n":44,"o":61.68,"t":"2025-05-09T04:00:00Z","v":12572,"vw":61.669066},{"c":62.0451,"h":62.0451,"l":61.97,"n":41,"o":61.97,"t":"2025-05-12T04:00:00Z","v":4516,"vw":61.97},{"c":62.3986,"h":62.5,"l":62.3986,"n":31,"o":62.419,"t":"2025-05-13T04:00:00Z","v":1164,"vw":62.439733},{"c":62.27,"h":62.53,"l":62.2699,"n":39,"o":62.53,"t":"2025-05-14T04:00:00Z","v":12719,"vw":62.407516},{"c":62.6635,"h":62.6635,"l":62.6299,"n":31,"o":62.6299,"t":"2025-05-15T04:00:00Z","v":1075,"vw":62.629965},{"c":62.7871,"h":62.8099,"l":62.6,"n":30,"o":62.6,"t":"2025-05-16T04:00:00Z","v":3916,"vw":62.636905},{"c":63.2517,"h":63.2517,"l":63.1,"n":27,"o":63.18,"t":"2025-05-19T04:00:00Z","v":2785,"vw":63.170934},{"c":63.5785,"h":63.5785,"l":62.96,"n":58,"o":62.96,"t":"2025-05-20T04:00:00Z","v":11596,"vw":63.44007},{"c":63.468,"h":63.92,"l":63.42,"n":38,"o":63.86,"t":"2025-05-21T04:00:00Z","v":5422,"vw":63.555062},{"c":63.4024,"h":63.4151,"l":63.215,"n":48,"o":63.215,"t":"2025-05-22T04:00:00Z","v":6163,"vw":63.333372},{"c":63.77,"h":63.77,"l":63.33,"n":45,"o":63.33,"t":"2025-05-23T04:00:00Z","v":5076,"vw":63.347626},{"c":64.3189,"h":64.33,"l":64.24,"n":43,"o":64.33,"t":"2025-05-27T04:00:00Z","v":7863,"vw":64.314372},{"c":63.9153,"h":63.99,"l":63.9153,"n":48,"o":63.99,"t":"2025-05-28T04:00:00Z","v":7980,"vw":63.979627},{"c":64.2548,"h":64.2548,"l":64.04,"n":45,"o":64.11,"t":"2025-05-29T04:00:00Z","v":9696,"vw":64.12385},{"c":64.1871,"h":64.1871,"l":63.77,"n":38,"o":64.13,"t":"2025-05-30T04:00:00Z","v":5002,"vw":64.06137},{"c":64.8578,"h":64.8578,"l":64.33,"n":40,"o":64.33,"t":"2025-06-02T04:00:00Z","v":1417,"vw":64.514275},{"c":64.6058,"h":64.67,"l":64.6058,"n":34,"o":64.61,"t":"2025-06-03T04:00:00Z","v":2515,"vw":64.640906},{"c":65.0008,"h":65.07,"l":64.91,"n":34,"o":64.91,"t":"2025-06-04T04:00:00Z","v":4163,"vw":65.039036},{"c":64.9922,"h":65.16,"l":64.9922,"n":38,"o":65.15,"t":"2025-06-05T04:00:00Z","v":5708,"vw":65.128018},{"c":65.2209,"h":65.2209,"l":65.11,"n":29,"o":65.17,"t":"2025-06-06T04:00:00Z","v":2942,"vw":65.118307},{"c":65.4479,"h":65.55,"l":65.35,"n":29,"o":65.55,"t":"2025-06-09T04:00:00Z","v":3560,"vw":65.500015},{"c":65.5542,"h":65.67,"l":65.4001,"n":41,"o":65.61,"t":"2025-06-10T04:00:00Z","v":3790,"vw":65.547769},{"c":65.651,"h":65.82,"l":65.651,"n":42,"o":65.76,"t":"2025-06-11T04:00:00Z","v":9585,"vw":65.747908},{"c":66.1158,"h":66.18,"l":65.91,"n":29,"o":65.91,"t":"2025-06-12T04:00:00Z","v":4362,"vw":66.042168},{"c":65.5,"h":65.5,"l":65.47,"n":38,"o":65.47,"t":"2025-06-13T04:00:00Z","v":4083,"vw":65.496796},{"c":65.8808,"h":66.14,"l":65.8808,"n":24,"o":66.12,"t":"2025-06-16T04:00:00Z","v":6530,"vw":66.108328},{"c":65.1571,"h":65.62,"l":65.1571,"n":43,"o":65.62,"t":"2025-06-17T04:00:00Z","v":6211,"vw":65.424695},{"c":65.205,"h":65.49,"l":65.2,"n":60,"o":65.23,"t":"2025-06-18T04:00:00Z","v":9117,"vw":65.353858},{"c":64.6627,"h":64.84,"l":64.6627,"n":23,"o":64.82,"t":"2025-06-20T04:00:00Z","v":3478,"vw":64.819073},{"c":64.9769,"h":64.9769,"l":64.48,"n":36,"o":64.48,"t":"2025-06-23T04:00:00Z","v":6066,"vw":64.863687},{"c":65.7844,"h":65.8,"l":65.46,"n":21,"o":65.47,"t":"2025-06-24T04:00:00Z","v":1779,"vw":65.56155},{"c":65.6257,"h":65.64,"l":65.45,"n":36,"o":65.5,"t":"2025-06-25T04:00:00Z","v":9951,"vw":65.553735},{"c":65.3378,"h":65.35,"l":65.03,"n":43,"o":65.05,"t":"2025-06-26T04:00:00Z","v":288663,"vw":65.345735},{"c":65.5336,"h":65.71,"l":65.37,"n":44,"o":65.425,"t":"2025-06-27T04:00:00Z","v":8218,"vw":65.59512},{"c":65.8022,"h":65.8022,"l":65.45,"n":56,"o":65.45,"t":"2025-06-30T04:00:00Z","v":10713,"vw":65.691328},{"c":65.8702,"h":65.9,"l":65.77,"n":59,"o":65.82,"t":"2025-07-01T04:00:00Z","v":8411,"vw":65.858177},{"c":66.1993,"h":66.2005,"l":65.76,"n":47,"o":65.77,"t":"2025-07-02T04:00:00Z","v":7051,"vw":65.861137},{"c":66.4069,"h":66.48,"l":66.33,"n":21,"o":66.48,"t":"2025-07-03T04:00:00Z","v":3339,"vw":66.393974},{"c":65.6506,"h":65.995,"l":65.64,"n":44,"o":65.91,"t":"2025-07-07T04:00:00Z","v":9204,"vw":65.789965},{"c":66.2199,"h":66.26,"l":65.885,"n":66,"o":65.885,"t":"2025-07-08T04:00:00Z","v":9729,"vw":66.086092},{"c":66.6027,"h":66.6027,"l":66.38,"n":45,"o":66.4599,"t":"2025-07-09T04:00:00Z","v":7380,"vw":66.430741},{"c":66.6965,"h":66.71,"l":66.41,"n":44,"o":66.5101,"t":"2025-07-10T04:00:00Z","v":12623,"vw":66.564594},{"c":66.3898,"h":66.41,"l":66.35,"n":32,"o":66.39,"t":"2025-07-11T04:00:00Z","v":6563,"vw":66.366831},{"c":66.5057,"h":66.52,"l":66.46,"n":52,"o":66.47,"t":"2025-07-14T04:00:00Z","v":8836,"vw":66.478285},{"c":66.0709,"h":66.56,"l":66.0709,"n":43,"o":66.56,"t":"2025-07-15T04:00:00Z","v":5624,"vw":66.202631},{"c":66.2445,"h":66.2445,"l":65.74,"n":66,"o":65.93,"t":"2025-07-16T04:00:00Z","v":10925,"vw":65.900558},{"c":66.3767,"h":66.3767,"l":66.25,"n":21,"o":66.25,"t":"2025-07-17T04:00:00Z","v":3504,"vw":66.289487},{"c":66.237,"h":66.64,"l":66.194,"n":32,"o":66.64,"t":"2025-07-18T04:00:00Z","v":4469,"vw":66.386506},{"c":66.7564,"h":67.035,"l":66.7564,"n":34,"o":66.825,"t":"2025-07-21T04:00:00Z","v":1035,"vw":67.004351},{"c":67.2,"h":67.2,"l":66.7,"n":45,"o":66.83,"t":"2025-07-22T04:00:00Z","v":9695,"vw":66.849601},{"c":68.39,"h":68.39,"l":67.89,"n":40,"o":67.89,"t":"2025-07-23T04:00:00Z","v":13437,"vw":68.161164},{"c":68.0097,"h":68.25,"l":68.0097,"n":52,"o":68.08,"t":"2025-07-24T04:00:00Z","v":10149,"vw":68.131357},{"c":67.8239,"h":67.8246,"l":67.48,"n":46,"o":67.54,"t":"2025-07-25T04:00:00Z","v":5825,"vw":67.560463},{"c":66.9394,"h":67.15,"l":66.84,"n":80,"o":67.15,"t":"2025-07-28T04:00:00Z","v":16730,"vw":66.92669},{"c":67.0949,"h":67.11,"l":66.935,"n":58,"o":67.08,"t":"2025-07-29T04:00:00Z","v":3934,"vw":67.078894},{"c":66.3983,"h":66.83,"l":66.32,"n":60,"o":66.77,"t":"2025-07-30T04:00:00Z","v":20439,"vw":66.734013},{"c":66.08,"h":66.46,"l":66.02,"n":149,"o":66.16,"t":"2025-07-31T04:00:00Z","v":23564,"vw":66.259736},{"c":65.98,"h":66.1,"l":65.63,"n":72,"o":66.08,"t":"2025-08-01T04:00:00Z","v":11612,"vw":65.833966},{"c":66.7056,"h":66.7056,"l":66.65,"n":59,"o":66.67,"t":"2025-08-04T04:00:00Z","v":21426,"vw":66.660447},{"c":67.1224,"h":67.1224,"l":66.78,"n":78,"o":66.89,"t":"2025-08-05T04:00:00Z","v":18031,"vw":66.932573},{"c":67.4691,"h":67.49,"l":67.33,"n":51,"o":67.35,"t":"2025-08-06T04:00:00Z","v":8874,"vw":67.427146},{"c":67.8208,"h":67.83,"l":67.62,"n":40,"o":67.79,"t":"2025-08-07T04:00:00Z","v":8191,"vw":67.726953},{"c":68.1606,"h":68.2999,"l":68.08,"n":51,"o":68.0831,"t":"2025-08-08T04:00:00Z","v":4568,"vw":68.214266},{"c":67.9441,"h":68.06,"l":67.9441,"n":40,"o":68.06,"t":"2025-08-11T04:00:00Z","v":4650,"vw":67.999048},{"c":68.7697,"h":68.7697,"l":68.45,"n":32,"o":68.45,"t":"2025-08-12T04:00:00Z","v":1527,"vw":68.734167},{"c":69.1222,"h":69.1222,"l":68.9922,"n":46,"o":69.07,"t":"2025-08-13T04:00:00Z","v":8658,"vw":69.05146},{"c":68.8944,"h":68.8944,"l":68.73,"n":22,"o":68.87,"t":"2025-08-14T04:00:00Z","v":2099,"vw":68.746835},{"c":69.2432,"h":69.25,"l":69.23,"n":50,"o":69.23,"t":"2025-08-15T04:00:00Z","v":8175,"vw":69.238996},{"c":69.33,"h":69.33,"l":69.24,"n":36,"o":69.27,"t":"2025-08-18T04:00:00Z","v":2618,"vw":69.264252},{"c":69.16,"h":69.47,"l":69.15,"n":37,"o":69.47,"t":"2025-08-19T04:00:00Z","v":13600,"vw":69.275273},{"c":69.1814,"h":69.1814,"l":68.97,"n":47,"o":69.02,"t":"2025-08-20T04:00:00Z","v":5237,"vw":69.001002},{"c":69.1529,"h":69.21,"l":69.07,"n":23,"o":69.07,"t":"2025-08-21T04:00:00Z","v":871,"vw":69.133876},{"c":70.2821,"h":70.2821,"l":70.0099,"n":21,"o":70.0299,"t":"2025-08-22T04:00:00Z","v":717,"vw":70.016903},{"c":69.6712,"h":70.14,"l":69.67,"n":54,"o":70.065,"t":"2025-08-25T04:00:00Z","v":5624,"vw":69.904771},{"c":69.6666,"h":69.6666,"l":69.55,"n":45,"o":69.61,"t":"2025-08-26T04:00:00Z","v":4631,"vw":69.598788},{"c":69.5057,"h":69.5057,"l":69.09,"n":45,"o":69.09,"t":"2025-08-27T04:00:00Z","v":5798,"vw":69.188228},{"c":69.8427,"h":69.85,"l":69.73,"n":33,"o":69.73,"t":"2025-08-28T04:00:00Z","v":700,"vw":69.772553},{"c":69.58,"h":69.58,"l":69.45,"n":44,"o":69.45,"t":"2025-08-29T04:00:00Z","v":6759,"vw":69.543235},{"c":69.147,"h":69.147,"l":68.53,"n":74,"o":68.6,"t":"2025-09-02T04:00:00Z","v":4242,"vw":68.869703},{"c":69.2692,"h":69.27,"l":69.1,"n":79,"o":69.26,"t":"2025-09-03T04:00:00Z","v":4961,"vw":69.213494},{"c":69.4241,"h":69.4241,"l":69.1999,"n":33,"o":69.2,"t":"2025-09-04T04:00:00Z","v":3225,"vw":69.204896},{"c":69.9564,"h":70.28,"l":69.8018,"n":98,"o":70.28,"t":"2025-09-05T04:00:00Z","v":11065,"vw":69.973104},{"c":70.6701,"h":70.6701,"l":70.3599,"n":43,"o":70.3599,"t":"2025-09-08T04:00:00Z","v":2781,"vw":70.520421},{"c":70.5393,"h":70.57,"l":70.5,"n":55,"o":70.57,"t":"2025-09-09T04:00:00Z","v":6199,"vw":70.542231},{"c":70.7126,"h":70.87,"l":70.66,"n":64,"o":70.8,"t":"2025-09-10T04:00:00Z","v":10800,"vw":70.741695},{"c":71.3905,"h":71.3905,"l":71.14,"n":36,"o":71.14,"t":"2025-09-11T04:00:00Z","v":7064,"vw":71.267612},{"c":71.1161,"h":71.12,"l":71.01,"n":29,"o":71.09,"t":"2025-09-12T04:00:00Z","v":6583,"vw":71.063132},{"c":71.55,"h":71.58,"l":71.37,"n":52,"o":71.37,"t":"2025-09-15T04:00:00Z","v":5226,"vw":71.528667},{"c":71.6745,"h":71.6745,"l":71.45,"n":41,"o":71.62,"t":"2025-09-16T04:00:00Z","v":3768,"vw":71.520878},{"c":71.4153,"h":71.97,"l":71.38,"n":44,"o":71.62,"t":"2025-09-17T04:00:00Z","v":8049,"vw":71.7368},{"c":71.3788,"h":71.45,"l":71.349,"n":41,"o":71.349,"t":"2025-09-18T04:00:00Z","v":1522,"vw":71.393253},{"c":71.205,"h":71.25,"l":71.18,"n":42,"o":71.22,"t":"2025-09-19T04:00:00Z","v":4318,"vw":71.191848},{"c":71.5861,"h":71.6194,"l":71.181,"n":46,"o":71.24,"t":"2025-09-22T04:00:00Z","v":4356,"vw":71.363399},{"c":71.4735,"h":71.77,"l":71.4735,"n":59,"o":71.74,"t":"2025-09-23T04:00:00Z","v":6840,"vw":71.650939},{"c":71.0323,"h":71.24,"l":70.988,"n":39,"o":71.24,"t":"2025-09-24T04:00:00Z","v":1380,"vw":71.1071},{"c":70.6759,"h":70.69,"l":70.53,"n":43,"o":70.61,"t":"2025-09-25T04:00:00Z","v":7664,"vw":70.615434},{"c":71.06,"h":71.08,"l":70.77,"n":55,"o":70.77,"t":"2025-09-26T04:00:00Z","v":18062,"vw":70.909529},{"c":71.3802,"h":71.47,"l":71.365,"n":61,"o":71.42,"t":"2025-09-29T04:00:00Z","v":7653,"vw":71.423144},{"c":71.7035,"h":71.7035,"l":71.38,"n":51,"o":71.39,"t":"2025-09-30T04:00:00Z","v":10074,"vw":71.426549},{"c":71.9905,"h":72.0795,"l":71.93,"n":36,"o":72.05,"t":"2025-10-01T04:00:00Z","v":1356,"vw":72.027985},{"c":71.8665,"h":71.9016,"l":71.665,"n":36,"o":71.665,"t":"2025-10-02T04:00:00Z","v":1667,"vw":71.809604},{"c":72.3259,"h":72.33,"l":72.27,"n":48,"o":72.27,"t":"2025-10-03T04:00:00Z","v":4294,"vw":72.279296},{"c":72.4916,"h":72.71,"l":72.4916,"n":69,"o":72.6,"t":"2025-10-06T04:00:00Z","v":22142,"vw":72.673699},{"c":72.0019,"h":72.49,"l":72.0019,"n":48,"o":72.49,"t":"2025-10-07T04:00:00Z","v":5150,"vw":72.130519},{"c":72.282,"h":72.282,"l":72.21,"n":46,"o":72.21,"t":"2025-10-08T04:00:00Z","v":3625,"vw":72.21},{"c":71.8028,"h":72.48,"l":71.74,"n":42,"o":72.48,"t":"2025-10-09T04:00:00Z","v":3568,"vw":71.874859},{"c":70.113,"h":71.3205,"l":70.0508,"n":83,"o":71.3205,"t":"2025-10-10T04:00:00Z","v":13812,"vw":70.818364},{"c":71.1909,"h":71.1909,"l":70.9,"n":37,"o":70.9,"t":"2025-10-13T04:00:00Z","v":2868,"vw":70.932755},{"c":71.1022,"h":71.33,"l":70.35,"n":62,"o":70.42,"t":"2025-10-14T04:00:00Z","v":14964,"vw":70.785906},{"c":71.6899,"h":71.71,"l":71.37,"n":48,"o":71.699,"t":"2025-10-15T04:00:00Z","v":10914,"vw":71.685842},{"c":71.9376,"h":72.2106,"l":71.66,"n":87,"o":72.05,"t":"2025-10-16T04:00:00Z","v":15775,"vw":71.878057},{"c":71.7158,"h":71.77,"l":71.7158,"n":45,"o":71.77,"t":"2025-10-17T04:00:00Z","v":1776,"vw":71.743048},{"c":72.3853,"h":72.4,"l":72.34,"n":52,"o":72.385,"t":"2025-10-20T04:00:00Z","v":6848,"vw":72.386229},{"c":71.593,"h":71.76,"l":71.56,"n":75,"o":71.72,"t":"2025-10-21T04:00:00Z","v":19520,"vw":71.654075},{"c":71.8449,"h":71.95,"l":71.78,"n":60,"o":71.94,"t":"2025-10-22T04:00:00Z","v":14732,"vw":71.845017},{"c":72.4137,"h":72.54,"l":72.35,"n":70,"o":72.41,"t":"2025-10-23T04:00:00Z","v":5836,"vw":72.441281},{"c":72.6085,"h":72.6525,"l":72.59,"n":55,"o":72.6525,"t":"2025-10-24T04:00:00Z","v":6065,"vw":72.609492},{"c":73.031,"h":73.031,"l":72.9025,"n":50,"o":73.02,"t":"2025-10-27T04:00:00Z","v":8244,"vw":72.964876},{"c":72.8539,"h":72.94,"l":72.64,"n":72,"o":72.64,"t":"2025-10-28T04:00:00Z","v":6692,"vw":72.853519},{"c":72.6119,"h":73.12,"l":72.41,"n":81,"o":72.97,"t":"2025-10-29T04:00:00Z","v":23530,"vw":72.649754},{"c":72.4361,"h":72.68,"l":72.34,"n":45,"o":72.34,"t":"2025-10-30T04:00:00Z","v":8622,"vw":72.472377},{"c":72.2458,"h":72.261,"l":71.96,"n":103,"o":72.11,"t":"2025-10-31T04:00:00Z","v":7120,"vw":72.060418},{"c":72.3134,"h":72.35,"l":72.21,"n":66,"o":72.29,"t":"2025-11-03T05:00:00Z","v":1212,"vw":72.297845},{"c":71.34,"h":71.6238,"l":71.33,"n":53,"o":71.6238,"t":"2025-11-04T05:00:00Z","v":1025,"vw":71.455845},{"c":71.946,"h":71.946,"l":71.72,"n":31,"o":71.72,"t":"2025-11-05T05:00:00Z","v":939,"vw":71.78646},{"c":71.8406,"h":72.01,"l":71.7,"n":54,"o":72.01,"t":"2025-11-06T05:00:00Z","v":12800,"vw":71.807016},{"c":72.019,"h":72.019,"l":71.34,"n":41,"o":71.3714,"t":"2025-11-07T05:00:00Z","v":7321,"vw":71.585072},{"c":73.1347,"h":73.1347,"l":72.67,"n":45,"o":72.67,"t":"2025-11-10T05:00:00Z","v":2039,"vw":72.881831},{"c":73.3853,"h":73.4394,"l":73.18,"n":83,"o":73.1975,"t":"2025-11-11T05:00:00Z","v":13166,"vw":73.270023},{"c":73.9211,"h":73.99,"l":73.67,"n":61,"o":73.67,"t":"2025-11-12T05:00:00Z","v":5508,"vw":73.879783},{"c":73.2573,"h":73.98,"l":73.21,"n":100,"o":73.9525,"t":"2025-11-13T05:00:00Z","v":12236,"vw":73.684821},{"c":73.33,"h":73.36,"l":72.79,"n":60,"o":72.79,"t":"2025-11-14T05:00:00Z","v":15979,"vw":73.108288},{"c":72.4594,"h":73.107,"l":72.279,"n":54,"o":73.107,"t":"2025-11-17T05:00:00Z","v":2227,"vw":72.6038},{"c":71.8866,"h":72.06,"l":71.39,"n":78,"o":71.64,"t":"2025-11-18T05:00:00Z","v":6511,"vw":71.601744},{"c":71.781,"h":71.9725,"l":71.6129,"n":69,"o":71.9725,"t":"2025-11-19T05:00:00Z","v":3838,"vw":71.799388},{"c":70.761,"h":72.2125,"l":70.76,"n":120,"o":72.2125,"t":"2025-11-20T05:00:00Z","v":20028,"vw":71.115426},{"c":71.3601,"h":71.4944,"l":70.72,"n":128,"o":70.86,"t":"2025-11-21T05:00:00Z","v":20745,"vw":71.2068},{"c":71.74,"h":71.74,"l":71.24,"n":66,"o":71.24,"t":"2025-11-24T05:00:00Z","v":8001,"vw":71.568575},{"c":72.53,"h":72.55,"l":72.06,"n":71,"o":72.11,"t":"2025-11-25T05:00:00Z","v":15930,"vw":72.24988},{"c":73.2763,"h":73.362,"l":73.1599,"n":77,"o":73.16,"t":"2025-11-26T05:00:00Z","v":11381,"vw":73.304565},{"c":73.7774,"h":73.7774,"l":73.5926,"n":35,"o":73.5926,"t":"2025-11-28T05:00:00Z","v":2780,"vw":73.723506},{"c":73.5682,"h":73.7799,"l":73.5682,"n":76,"o":73.63,"t":"2025-12-01T05:00:00Z","v":10792,"vw":73.709163},{"c":73.7056,"h":73.7175,"l":73.5699,"n":62,"o":73.57,"t":"2025-12-02T05:00:00Z","v":729,"vw":73.633186},{"c":74.0268,"h":74.0268,"l":73.71,"n":59,"o":73.71,"t":"2025-12-03T05:00:00Z","v":7786,"vw":73.945706},{"c":74.0959,"h":74.24,"l":74.09,"n":55,"o":74.21,"t":"2025-12-04T05:00:00Z","v":8627,"vw":74.135369},{"c":74.298,"h":74.72,"l":74.27,"n":78,"o":74.52,"t":"2025-12-05T05:00:00Z","v":17611,"vw":74.398379},{"c":74.02,"h":74.12,"l":74.02,"n":65,"o":74.05,"t":"2025-12-08T05:00:00Z","v":6477,"vw":74.035531},{"c":73.9676,"h":74.03,"l":73.9676,"n":48,"o":73.98,"t":"2025-12-09T05:00:00Z","v":2415,"vw":73.984938},{"c":74.7966,"h":74.7966,"l":74.087,"n":84,"o":74.087,"t":"2025-12-10T05:00:00Z","v":25965,"vw":74.252891},{"c":75.0924,"h":75.199,"l":74.685,"n":52,"o":74.8,"t":"2025-12-11T05:00:00Z","v":19548,"vw":74.833532},{"c":74.7502,"h":75.33,"l":74.69,"n":74,"o":75.33,"t":"2025-12-12T05:00:00Z","v":19112,"vw":74.812725},{"c":75.1331,"h":75.2536,"l":74.99,"n":69,"o":75.2536,"t":"2025-12-15T05:00:00Z","v":9013,"vw":75.092396},{"c":74.6412,"h":74.85,"l":74.48,"n":79,"o":74.85,"t":"2025-12-16T05:00:00Z","v":8033,"vw":74.579},{"c":74.385,"h":74.84,"l":74.31,"n":89,"o":74.807,"t":"2025-12-17T05:00:00Z","v":18174,"vw":74.573273},{"c":73.54,"h":73.69,"l":73.54,"n":111,"o":73.6,"t":"2025-12-18T05:00:00Z","v":59374,"vw":73.591921},{"c":74.0939,"h":74.35,"l":74.0939,"n":126,"o":74.1016,"t":"2025-12-19T05:00:00Z","v":18537,"vw":74.223076},{"c":74.6423,"h":74.6963,"l":74.44,"n":133,"o":74.44,"t":"2025-12-22T05:00:00Z","v":10630,"vw":74.548228},{"c":75.035,"h":75.035,"l":74.73,"n":61,"o":74.8575,"t":"2025-12-23T05:00:00Z","v":3615,"vw":74.858391},{"c":75.0791,"h":75.08,"l":74.99,"n":63,"o":75,"t":"2025-12-24T05:00:00Z","v":3568,"vw":75.054288},{"c":75.1638,"h":75.23,"l":75.04,"n":78,"o":75.1399,"t":"2025-12-26T05:00:00Z","v":9470,"vw":75.098663},{"c":74.819,"h":74.85,"l":74.62,"n":146,"o":74.68,"t":"2025-12-29T05:00:00Z","v":24808,"vw":74.743367},{"c":75.09,"h":75.23,"l":75.06,"n":108,"o":75.19,"t":"2025-12-30T05:00:00Z","v":15860,"vw":75.113678},{"c":74.79,"h":74.96,"l":74.74,"n":67,"o":74.96,"t":"2025-12-31T05:00:00Z","v":7783,"vw":74.773676},{"c":75.5998,"h":75.63,"l":75.4,"n":117,"o":75.48,"t":"2026-01-02T05:00:00Z","v":8744,"vw":75.515411},{"c":76.3594,"h":76.3885,"l":75.863,"n":106,"o":75.869,"t":"2026-01-05T05:00:00Z","v":6211,"vw":76.11885},{"c":76.5821,"h":76.73,"l":76.531,"n":130,"o":76.64,"t":"2026-01-06T05:00:00Z","v":18620,"vw":76.627241},{"c":76.3495,"h":76.49,"l":76.26,"n":99,"o":76.47,"t":"2026-01-07T05:00:00Z","v":20107,"vw":76.369671},{"c":76.4117,"h":76.4117,"l":75.96,"n":117,"o":76.01,"t":"2026-01-08T05:00:00Z","v":8720,"vw":76.198971},{"c":76.8692,"h":76.9,"l":76.56,"n":89,"o":76.61,"t":"2026-01-09T05:00:00Z","v":63501,"vw":76.865692},{"c":77.5975,"h":77.62,"l":77.14,"n":131,"o":77.14,"t":"2026-01-12T05:00:00Z","v":14764,"vw":77.472522},{"c":77.2768,"h":77.42,"l":77.24,"n":110,"o":77.42,"t":"2026-01-13T05:00:00Z","v":12325,"vw":77.327242},{"c":77.8567,"h":77.88,"l":77.66,"n":108,"o":77.68,"t":"2026-01-14T05:00:00Z","v":15283,"vw":77.719295},{"c":77.9053,"h":78.1451,"l":77.87,"n":92,"o":77.87,"t":"2026-01-15T05:00:00Z","v":14807,"vw":78.094548},{"c":77.9299,"h":77.95,"l":77.61,"n":108,"o":77.94,"t":"2026-01-16T05:00:00Z","v":10263,"vw":77.838544},{"c":77.5,"h":77.91,"l":77.42,"n":160,"o":77.49,"t":"2026-01-20T05:00:00Z","v":25368,"vw":77.642158},{"c":78.5616,"h":78.61,"l":77.92,"n":103,"o":78.13,"t":"2026-01-21T05:00:00Z","v":10405,"vw":78.122303},{"c":79.1347,"h":79.2887,"l":78.8676,"n":103,"o":78.95,"t":"2026-01-22T05:00:00Z","v":20077,"vw":78.982748},{"c":79.5982,"h":79.61,"l":79,"n":100,"o":79,"t":"2026-01-23T05:00:00Z","v":10477,"vw":79.519985},{"c":80.08,"h":80.37,"l":80.034,"n":292,"o":80.23,"t":"2026-01-26T05:00:00Z","v":42450,"vw":80.15257},{"c":81.32,"h":81.32,"l":80.68,"n":142,"o":80.74,"t":"2026-01-27T05:00:00Z","v":18474,"vw":80.861039},{"c":81.0806,"h":81.18,"l":80.6998,"n":172,"o":81.09,"t":"2026-01-28T05:00:00Z","v":10902,"vw":80.930601},{"c":81.46,"h":81.89,"l":80.42,"n":232,"o":81.89,"t":"2026-01-29T05:00:00Z","v":33230,"vw":80.895722},{"c":79.62,"h":80.5,"l":79.24,"n":193,"o":80.25,"t":"2026-01-30T05:00:00Z","v":48977,"vw":79.768424},{"c":79.8423,"h":79.8423,"l":79.21,"n":145,"o":79.21,"t":"2026-02-02T05:00:00Z","v":27559,"vw":79.626063},{"c":80.78,"h":80.78,"l":80,"n":170,"o":80.43,"t":"2026-02-03T05:00:00Z","v":36993,"vw":80.348224},{"c":81.2318,"h":81.938,"l":80.94,"n":151,"o":81.83,"t":"2026-02-04T05:00:00Z","v":18921,"vw":81.384338},{"c":79.9084,"h":80.69,"l":79.9084,"n":117,"o":80.36,"t":"2026-02-05T05:00:00Z","v":11978,"vw":80.458385},{"c":81.8131,"h":81.83,"l":81.2,"n":132,"o":81.25,"t":"2026-02-06T05:00:00Z","v":15548,"vw":81.441083},{"c":83.1498,"h":83.23,"l":82.4399,"n":131,"o":82.48,"t":"2026-02-09T05:00:00Z","v":11788,"vw":82.978689},{"c":83.4,"h":83.545,"l":83.3393,"n":163,"o":83.53,"t":"2026-02-10T05:00:00Z","v":13680,"vw":83.445513},{"c":84.26,"h":84.32,"l":83.52,"n":179,"o":84.05,"t":"2026-02-11T05:00:00Z","v":16084,"vw":83.884977},{"c":83.37,"h":84.49,"l":83.26,"n":197,"o":84.49,"t":"2026-02-12T05:00:00Z","v":25305,"vw":83.631637},{"c":83.67,"h":83.79,"l":82.785,"n":254,"o":83.16,"t":"2026-02-13T05:00:00Z","v":18826,"vw":83.234965},{"c":83.58,"h":83.658,"l":82.63,"n":170,"o":83.04,"t":"2026-02-17T05:00:00Z","v":19377,"vw":83.437963},{"c":83.87,"h":84.3,"l":83.8186,"n":203,"o":84.02,"t":"2026-02-18T05:00:00Z","v":16101,"vw":84.035317},{"c":83.85,"h":83.85,"l":83.23,"n":156,"o":83.34,"t":"2026-02-19T05:00:00Z","v":8914,"vw":83.630558},{"c":84.77,"h":84.86,"l":83.83,"n":163,"o":83.83,"t":"2026-02-20T05:00:00Z","v":11721,"vw":84.536256},{"c":84.63,"h":85.14,"l":84.52,"n":169,"o":84.92,"t":"2026-02-23T05:00:00Z","v":17272,"vw":84.714709},{"c":85.13,"h":85.14,"l":84.53,"n":139,"o":84.53,"t":"2026-02-24T05:00:00Z","v":16751,"vw":84.998605},{"c":85.75,"h":85.75,"l":85.365,"n":104,"o":85.56,"t":"2026-02-25T05:00:00Z","v":3354,"vw":85.54624},{"c":85.44,"h":85.44,"l":84.91,"n":174,"o":85.4,"t":"2026-02-26T05:00:00Z","v":11346,"vw":85.222092},{"c":85.35,"h":85.6383,"l":85.3,"n":170,"o":85.48,"t":"2026-02-27T05:00:00Z","v":11533,"vw":85.423242},{"c":84.35,"h":84.64,"l":84,"n":227,"o":84.245,"t":"2026-03-02T05:00:00Z","v":22808,"vw":84.395193},{"c":81.236,"h":81.52,"l":79.615,"n":342,"o":80.61,"t":"2026-03-03T05:00:00Z","v":21449,"vw":80.400801},{"c":81.71,"h":81.8105,"l":81.2,"n":213,"o":81.33,"t":"2026-03-04T05:00:00Z","v":5175,"vw":81.569062},{"c":80.19,"h":80.95,"l":79.47,"n":239,"o":80.82,"t":"2026-03-05T05:00:00Z","v":24120,"vw":80.019383},{"c":79.52,"h":79.9,"l":78.68,"n":172,"o":78.68,"t":"2026-03-06T05:00:00Z","v":11396,"vw":79.116329},{"c":79.8,"h":79.91,"l":77.89,"n":263,"o":78.29,"t":"2026-03-09T04:00:00Z","v":23081,"vw":78.420628},{"c":80.152,"h":81.13,"l":80.1099,"n":108,"o":80.34,"t":"2026-03-10T04:00:00Z","v":7593,"vw":80.641225},{"c":80.24,"h":80.39,"l":79.82,"n":106,"o":79.8844,"t":"2026-03-11T04:00:00Z","v":17030,"vw":80.076718},{"c":78.65,"h":79.41,"l":78.65,"n":129,"o":79.4,"t":"2026-03-12T04:00:00Z","v":12452,"vw":78.997428},{"c":77.5436,"h":78.83,"l":77.49,"n":125,"o":78.68,"t":"2026-03-13T04:00:00Z","v":13830,"vw":78.106013},{"c":78.75,"h":78.98,"l":78.49,"n":129,"o":78.51,"t":"2026-03-16T04:00:00Z","v":8632,"vw":78.786659},{"c":79.25,"h":79.5794,"l":79.145,"n":131,"o":79.45,"t":"2026-03-17T04:00:00Z","v":8592,"vw":79.363557},{"c":78.12,"h":78.89,"l":78.05,"n":94,"o":78.858,"t":"2026-03-18T04:00:00Z","v":8242,"vw":78.602266},{"c":77.784,"h":77.784,"l":76.42,"n":90,"o":76.44,"t":"2026-03-19T04:00:00Z","v":5743,"vw":77.165481},{"c":75.6663,"h":76.8,"l":75.61,"n":139,"o":76.8,"t":"2026-03-20T04:00:00Z","v":11200,"vw":76.130645},{"c":77.242,"h":77.745,"l":76.7,"n":132,"o":76.73,"t":"2026-03-23T04:00:00Z","v":9239,"vw":77.179105},{"c":76.938,"h":77.25,"l":76.36,"n":152,"o":76.36,"t":"2026-03-24T04:00:00Z","v":16852,"vw":76.865049},{"c":78.2252,"h":78.559,"l":78.11,"n":97,"o":78.3,"t":"2026-03-25T04:00:00Z","v":13194,"vw":78.314256},{"c":76.57,"h":77.45,"l":76.505,"n":60,"o":77.45,"t":"2026-03-26T04:00:00Z","v":6974,"vw":76.951358},{"c":76.21,"h":76.83,"l":76.0101,"n":130,"o":76.415,"t":"2026-03-27T04:00:00Z","v":29524,"vw":76.48794},{"c":76.0172,"h":76.76,"l":76.0172,"n":133,"o":76.74,"t":"2026-03-30T04:00:00Z","v":6169,"vw":76.44915},{"c":78.43,"h":78.43,"l":76.86,"n":99,"o":76.96,"t":"2026-03-31T04:00:00Z","v":15042,"vw":77.600119},{"c":79.4,"h":79.81,"l":79.19,"n":118,"o":79.4481,"t":"2026-04-01T04:00:00Z","v":8102,"vw":79.531331},{"c":78.8462,"h":78.9,"l":77.75,"n":88,"o":77.75,"t":"2026-04-02T04:00:00Z","v":8233,"vw":78.797385},{"c":79.2787,"h":79.2999,"l":79.0201,"n":127,"o":79.0201,"t":"2026-04-06T04:00:00Z","v":9297,"vw":79.124111},{"c":79.1997,"h":79.1997,"l":78.4497,"n":58,"o":78.85,"t":"2026-04-07T04:00:00Z","v":1603,"vw":78.552687},{"c":82.1519,"h":82.45,"l":81.8,"n":99,"o":82.45,"t":"2026-04-08T04:00:00Z","v":3490,"vw":82.273303},{"c":82.2834,"h":82.52,"l":81.72,"n":137,"o":81.72,"t":"2026-04-09T04:00:00Z","v":7460,"vw":82.333691},{"c":82.4889,"h":82.7486,"l":82.435,"n":89,"o":82.59,"t":"2026-04-10T04:00:00Z","v":3976,"vw":82.514692},{"c":82.966,"h":82.99,"l":81.79,"n":171,"o":81.86,"t":"2026-04-13T04:00:00Z","v":11029,"vw":82.120104},{"c":83.6513,"h":83.6513,"l":83.47,"n":78,"o":83.5158,"t":"2026-04-14T04:00:00Z","v":3743,"vw":83.563432},{"c":83.2331,"h":83.34,"l":83.1276,"n":84,"o":83.34,"t":"2026-04-15T04:00:00Z","v":4396,"vw":83.207623},{"c":83.2267,"h":83.63,"l":83.175,"n":111,"o":83.63,"t":"2026-04-16T04:00:00Z","v":13343,"vw":83.416179},{"c":84.33,"h":84.5223,"l":84.33,"n":65,"o":84.5223,"t":"2026-04-17T04:00:00Z","v":2035,"vw":84.48296},{"c":83.7509,"h":83.79,"l":83.6112,"n":107,"o":83.76,"t":"2026-04-20T04:00:00Z","v":5717,"vw":83.758163},{"c":82.3422,"h":83.22,"l":82.3422,"n":80,"o":83.22,"t":"2026-04-21T04:00:00Z","v":2818,"vw":82.952843},{"c":82.9613,"h":83.01,"l":82.84,"n":143,"o":82.98,"t":"2026-04-22T04:00:00Z","v":26314,"vw":82.933877},{"c":82.17,"h":82.69,"l":81.935,"n":96,"o":82.5,"t":"2026-04-23T04:00:00Z","v":5599,"vw":82.351259},{"c":82.5006,"h":82.5006,"l":82.09,"n":70,"o":82.09,"t":"2026-04-24T04:00:00Z","v":1953,"vw":82.33772},{"c":82.15,"h":82.43,"l":82.12,"n":97,"o":82.43,"t":"2026-04-27T04:00:00Z","v":7737,"vw":82.329029},{"c":82.0236,"h":82.17,"l":81.7595,"n":90,"o":82.16,"t":"2026-04-28T04:00:00Z","v":10674,"vw":81.987979},{"c":81.4566,"h":81.82,"l":81.195,"n":75,"o":81.77,"t":"2026-04-29T04:00:00Z","v":4304,"vw":81.605428},{"c":83.3855,"h":83.3855,"l":82.355,"n":87,"o":82.54,"t":"2026-04-30T04:00:00Z","v":3351,"vw":82.932206},{"c":83.0115,"h":83.52,"l":83.0115,"n":138,"o":83.21,"t":"2026-05-01T04:00:00Z","v":8221,"vw":83.22701},{"c":82.2194,"h":82.945,"l":82.2194,"n":138,"o":82.8,"t":"2026-05-04T04:00:00Z","v":3156,"vw":82.610685},{"c":83.3899,"h":83.505,"l":83.08,"n":85,"o":83.18,"t":"2026-05-05T04:00:00Z","v":6746,"vw":83.39864},{"c":85.0855,"h":85.0855,"l":84.65,"n":114,"o":84.65,"t":"2026-05-06T04:00:00Z","v":7005,"vw":84.835297},{"c":84.27,"h":85.295,"l":84.27,"n":106,"o":85.295,"t":"2026-05-07T04:00:00Z","v":3304,"vw":84.530875},{"c":85.2143,"h":85.2143,"l":84.96,"n":95,"o":85.05,"t":"2026-05-08T04:00:00Z","v":6009,"vw":85.094972},{"c":85.375,"h":85.5584,"l":85.375,"n":86,"o":85.4,"t":"2026-05-11T04:00:00Z","v":4037,"vw":85.441699},{"c":84.7048,"h":84.7048,"l":84.19,"n":107,"o":84.5,"t":"2026-05-12T04:00:00Z","v":2860,"vw":84.399784},{"c":85.3699,"h":85.54,"l":84.79,"n":83,"o":84.79,"t":"2026-05-13T04:00:00Z","v":5251,"vw":85.258763},{"c":85.2335,"h":85.49,"l":85.2335,"n":65,"o":85.3699,"t":"2026-05-14T04:00:00Z","v":3709,"vw":85.368299},{"c":83.5641,"h":83.7602,"l":83.5,"n":109,"o":83.71,"t":"2026-05-15T04:00:00Z","v":34685,"vw":83.671573},{"c":83.7954,"h":83.8839,"l":83.5191,"n":94,"o":83.72,"t":"2026-05-18T04:00:00Z","v":6744,"vw":83.71275},{"c":82.9132,"h":83.22,"l":82.74,"n":136,"o":82.9897,"t":"2026-05-19T04:00:00Z","v":16093,"vw":83.054284},{"c":83.9703,"h":84.17,"l":82.93,"n":77,"o":82.95,"t":"2026-05-20T04:00:00Z","v":6195,"vw":83.668978},{"c":84.3752,"h":84.54,"l":83.6605,"n":62,"o":83.81,"t":"2026-05-21T04:00:00Z","v":13146,"vw":83.801875},{"c":84.4236,"h":84.73,"l":84.4236,"n":93,"o":84.54,"t":"2026-05-22T04:00:00Z","v":3229,"vw":84.651621},{"c":86.2357,"h":86.35,"l":85.85,"n":133,"o":85.85,"t":"2026-05-26T04:00:00Z","v":5660,"vw":86.085223},{"c":85.4916,"h":85.6699,"l":85.43,"n":95,"o":85.61,"t":"2026-05-27T04:00:00Z","v":7596,"vw":85.524798},{"c":85.622,"h":85.74,"l":84.87,"n":65,"o":84.87,"t":"2026-05-28T04:00:00Z","v":2220,"vw":85.444245},{"c":85.79,"h":86.25,"l":85.789,"n":95,"o":85.985,"t":"2026-05-29T04:00:00Z","v":8649,"vw":85.873819},{"c":85.86,"h":85.97,"l":85.28,"n":143,"o":85.55,"t":"2026-06-01T04:00:00Z","v":12378,"vw":85.466133},{"c":86.1278,"h":86.1278,"l":85.7,"n":76,"o":85.7,"t":"2026-06-02T04:00:00Z","v":2670,"vw":85.789555},{"c":85.3609,"h":85.76,"l":85.36,"n":106,"o":85.76,"t":"2026-06-03T04:00:00Z","v":4102,"vw":85.615479},{"c":85.5648,"h":85.71,"l":85.33,"n":62,"o":85.46,"t":"2026-06-04T04:00:00Z","v":4156,"vw":85.51111},{"c":82.639,"h":84.2581,"l":82.639,"n":120,"o":84.2581,"t":"2026-06-05T04:00:00Z","v":6733,"vw":83.279281},{"c":83.2231,"h":83.615,"l":83.2231,"n":85,"o":83.615,"t":"2026-06-08T04:00:00Z","v":7535,"vw":83.382485},{"c":82.9492,"h":83.987,"l":81.77,"n":79,"o":83.987,"t":"2026-06-09T04:00:00Z","v":2543,"vw":82.560524},{"c":81.82,"h":82.93,"l":81.82,"n":97,"o":82.9,"t":"2026-06-10T04:00:00Z","v":9396,"vw":82.663893},{"c":83.6799,"h":83.6799,"l":82.05,"n":59,"o":82.05,"t":"2026-06-11T04:00:00Z","v":1549,"vw":82.991364},{"c":84.2684,"h":84.46,"l":83.71,"n":147,"o":83.81,"t":"2026-06-12T04:00:00Z","v":19640,"vw":84.196946},{"c":85.4211,"h":85.82,"l":85.4211,"n":173,"o":85.82,"t":"2026-06-15T04:00:00Z","v":4714,"vw":85.730482},{"c":85.1708,"h":85.47,"l":85.1708,"n":117,"o":85.42,"t":"2026-06-16T04:00:00Z","v":12532,"vw":85.33709},{"c":84.4221,"h":85.895,"l":84.4221,"n":90,"o":85.73,"t":"2026-06-17T04:00:00Z","v":12164,"vw":85.725444},{"c":84.8756,"h":84.97,"l":84.7,"n":96,"o":84.97,"t":"2026-06-18T04:00:00Z","v":5293,"vw":84.830524},{"c":84.8267,"h":85.03,"l":84.825,"n":123,"o":84.86,"t":"2026-06-22T04:00:00Z","v":6168,"vw":84.918766},{"c":82.6955,"h":82.965,"l":82.67,"n":133,"o":82.87,"t":"2026-06-23T04:00:00Z","v":8580,"vw":82.759671},{"c":81.9792,"h":82.2012,"l":81.59,"n":134,"o":82.16,"t":"2026-06-24T04:00:00Z","v":3627,"vw":81.85128},{"c":82.2818,"h":82.7023,"l":82.245,"n":95,"o":82.535,"t":"2026-06-25T04:00:00Z","v":4525,"vw":82.516423},{"c":81.903,"h":82.27,"l":81.4984,"n":135,"o":81.61,"t":"2026-06-26T04:00:00Z","v":19157,"vw":82.057365},{"c":82.23,"h":82.31,"l":81.65,"n":159,"o":82,"t":"2026-06-29T04:00:00Z","v":17109,"vw":82.113966},{"c":82.54,"h":82.58,"l":82.11,"n":133,"o":82.16,"t":"2026-06-30T04:00:00Z","v":6056,"vw":82.419543},{"c":81.87,"h":82.24,"l":81.82,"n":158,"o":81.82,"t":"2026-07-01T04:00:00Z","v":13987,"vw":82.011355},{"c":82.7193,"h":83.45,"l":82.33,"n":161,"o":83.41,"t":"2026-07-02T04:00:00Z","v":19356,"vw":83.112858},{"c":84.0146,"h":84.0146,"l":83.6,"n":125,"o":83.6,"t":"2026-07-06T04:00:00Z","v":5847,"vw":83.814771},{"c":82.6478,"h":82.8,"l":82.635,"n":133,"o":82.79,"t":"2026-07-07T04:00:00Z","v":8277,"vw":82.724353},{"c":82.3023,"h":82.3023,"l":81.73,"n":149,"o":82.08,"t":"2026-07-08T04:00:00Z","v":14521,"vw":82.051751},{"c":82.59,"h":82.665,"l":82.37,"n":139,"o":82.405,"t":"2026-07-09T04:00:00Z","v":20261,"vw":82.503374},{"c":83.2195,"h":83.31,"l":82.8,"n":110,"o":82.92,"t":"2026-07-10T04:00:00Z","v":13702,"vw":82.959167},{"c":82.2591,"h":82.82,"l":82.17,"n":120,"o":82.8,"t":"2026-07-13T04:00:00Z","v":8045,"vw":82.646995},{"c":82.8025,"h":83.1,"l":82.69,"n":93,"o":83.1,"t":"2026-07-14T04:00:00Z","v":8364,"vw":82.761746},{"c":83.26,"h":83.335,"l":82.48,"n":118,"o":82.925,"t":"2026-07-15T04:00:00Z","v":3902,"vw":82.98448},{"c":82.4269,"h":82.85,"l":82.385,"n":106,"o":82.43,"t":"2026-07-16T04:00:00Z","v":5383,"vw":82.496581},{"c":81.9205,"h":82,"l":81.25,"n":137,"o":81.25,"t":"2026-07-17T04:00:00Z","v":12767,"vw":81.922222},{"c":81.2963,"h":81.67,"l":81.2963,"n":92,"o":81.62,"t":"2026-07-20T04:00:00Z","v":1376,"vw":81.534581},{"c":82.6892,"h":82.8281,"l":82.03,"n":95,"o":82.11,"t":"2026-07-21T04:00:00Z","v":14846,"vw":82.156241},{"c":83.1434,"h":83.33,"l":83.1434,"n":71,"o":83.28,"t":"2026-07-22T04:00:00Z","v":5727,"vw":83.280323},{"c":82.3319,"h":82.83,"l":82.3299,"n":88,"o":82.775,"t":"2026-07-23T04:00:00Z","v":3716,"vw":82.544557},{"c":82.4143,"h":82.92,"l":82.31,"n":103,"o":82.5202,"t":"2026-07-24T04:00:00Z","v":9162,"vw":82.548751},{"c":82.63,"h":82.97,"l":82.13,"n":131,"o":82.97,"t":"2026-07-27T04:00:00Z","v":7324,"vw":82.422347},{"c":82.0571,"h":82.25,"l":81.465,"n":132,"o":81.7,"t":"2026-07-28T04:00:00Z","v":12035,"vw":81.711572},{"c":81.2504,"h":81.7,"l":81.08,"n":107,"o":81.7,"t":"2026-07-29T04:00:00Z","v":14845,"vw":81.619791},{"c":83.54,"h":83.54,"l":82.57,"n":156,"o":82.63,"t":"2026-07-30T04:00:00Z","v":27807,"vw":82.911416},{"c":83.0322,"h":83.21,"l":82.805,"n":105,"o":82.805,"t":"2026-07-31T04:00:00Z","v":7473,"vw":82.920594},{"c":83.6564,"h":83.7,"l":83.1,"n":144,"o":83.1,"t":"2026-08-03T04:00:00Z","v":2989,"vw":83.405284},{"c":84.9358,"h":85.0039,"l":84.35,"n":113,"o":84.35,"t":"2026-08-04T04:00:00Z","v":8694,"vw":84.647302},{"c":85.2362,"h":85.59,"l":85.2362,"n":82,"o":85.59,"t":"2026-08-05T04:00:00Z","v":1757,"vw":85.379709},{"c":85.42,"h":85.76,"l":85.35,"n":124,"o":85.35,"t":"2026-08-06T04:00:00Z","v":8711,"vw":85.433794},{"c":86.2018,"h":86.2018,"l":85.99,"n":88,"o":86.03,"t":"2026-08-07T04:00:00Z","v":5026,"vw":86.122538},{"c":86.105,"h":86.22,"l":86.0299,"n":173,"o":86.16,"t":"2026-08-10T04:00:00Z","v":11725,"vw":86.114874},{"c":85.9453,"h":86.43,"l":85.94,"n":125,"o":86.43,"t":"2026-08-11T04:00:00Z","v":11884,"vw":86.188535},{"c":86.4064,"h":86.77,"l":86.38,"n":117,"o":86.77,"t":"2026-08-12T04:00:00Z","v":15737,"vw":86.580189},{"c":86.3621,"h":86.5,"l":86.32,"n":126,"o":86.38,"t":"2026-08-13T04:00:00Z","v":6702,"vw":86.385367},{"c":86.6478,"h":86.7,"l":86.6478,"n":92,"o":86.65,"t":"2026-08-14T04:00:00Z","v":1958,"vw":86.671749},{"c":86.8768,"h":87.03,"l":86.82,"n":125,"o":87.03,"t":"2026-08-17T04:00:00Z","v":1940,"vw":86.943616},{"c":85.7326,"h":85.94,"l":85.73,"n":119,"o":85.94,"t":"2026-08-18T04:00:00Z","v":15318,"vw":85.858501},{"c":86.395,"h":86.6599,"l":86.32,"n":112,"o":86.48,"t":"2026-08-19T04:00:00Z","v":3052,"vw":86.492506},{"c":86.1734,"h":86.19,"l":86.135,"n":69,"o":86.135,"t":"2026-08-20T04:00:00Z","v":1028,"vw":86.144354},{"c":86.9529,"h":87.04,"l":86.881,"n":145,"o":86.881,"t":"2026-08-21T04:00:00Z","v":4928,"vw":86.972498},{"c":86.7714,"h":86.89,"l":86.62,"n":109,"o":86.89,"t":"2026-08-24T04:00:00Z","v":90915,"vw":86.877842},{"c":87.5868,"h":87.5868,"l":87.24,"n":91,"o":87.24,"t":"2026-08-25T04:00:00Z","v":3158,"vw":87.399094},{"c":87.3371,"h":87.62,"l":87.33,"n":114,"o":87.62,"t":"2026-08-26T04:00:00Z","v":3524,"vw":87.509033},{"c":87.5146,"h":87.53,"l":87.35,"n":101,"o":87.35,"t":"2026-08-27T04:00:00Z","v":6380,"vw":87.401462},{"c":87.29,"h":87.97,"l":87.1,"n":173,"o":87.84,"t":"2026-08-28T04:00:00Z","v":17076,"vw":87.336997},{"c":87.244,"h":87.7,"l":87.07,"n":126,"o":87.7,"t":"2026-08-31T04:00:00Z","v":7838,"vw":87.163692},{"c":86.7519,"h":87.25,"l":86.685,"n":130,"o":87.02,"t":"2026-09-01T04:00:00Z","v":7679,"vw":87.036414},{"c":87.1728,"h":87.1728,"l":87.045,"n":82,"o":87.045,"t":"2026-09-02T04:00:00Z","v":1735,"vw":87.10948},{"c":88.2329,"h":88.29,"l":87.81,"n":115,"o":87.88,"t":"2026-09-03T04:00:00Z","v":6195,"vw":88.177716},{"c":88.3164,"h":88.4844,"l":88.157,"n":119,"o":88.26,"t":"2026-09-04T04:00:00Z","v":4258,"vw":88.252543},{"c":87.8628,"h":88.24,"l":87.8628,"n":126,"o":88.13,"t":"2026-09-08T04:00:00Z","v":3373,"vw":88.130037},{"c":87.5299,"h":88.04,"l":87.5299,"n":91,"o":87.93,"t":"2026-09-09T04:00:00Z","v":2942,"vw":87.904752},{"c":86.0505,"h":86.42,"l":86.03,"n":143,"o":86.42,"t":"2026-09-10T04:00:00Z","v":5227,"vw":86.143748},{"c":86.9936,"h":87.08,"l":86.895,"n":209,"o":87.08,"t":"2026-09-11T04:00:00Z","v":7669,"vw":87.003742},{"c":86.1397,"h":86.475,"l":85.9,"n":165,"o":86.09,"t":"2026-09-14T04:00:00Z","v":13296,"vw":86.093156},{"c":85.7122,"h":85.74,"l":85.48,"n":150,"o":85.48,"t":"2026-09-15T04:00:00Z","v":5320,"vw":85.66125},{"c":85.3441,"h":86.24,"l":85.3441,"n":107,"o":86,"t":"2026-09-16T04:00:00Z","v":3432,"vw":86.110858},{"c":86.4527,"h":86.66,"l":86.34,"n":107,"o":86.51,"t":"2026-09-17T04:00:00Z","v":13613,"vw":86.485118},{"c":85.819,"h":85.819,"l":85.611,"n":107,"o":85.7,"t":"2026-09-18T04:00:00Z","v":2403,"vw":85.644828},{"c":86.6776,"h":86.7899,"l":86.37,"n":106,"o":86.53,"t":"2026-09-21T04:00:00Z","v":4841,"vw":86.637698},{"c":86.9262,"h":86.9262,"l":86.51,"n":101,"o":86.89,"t":"2026-09-22T04:00:00Z","v":7074,"vw":86.771252},{"c":85.426,"h":85.79,"l":85.15,"n":144,"o":85.71,"t":"2026-09-23T04:00:00Z","v":6225,"vw":85.533782},{"c":85.17,"h":85.19,"l":84.72,"n":145,"o":85.16,"t":"2026-09-24T04:00:00Z","v":11893,"vw":85.058931},{"c":85.7991,"h":85.7991,"l":85.31,"n":109,"o":85.43,"t":"2026-09-25T04:00:00Z","v":6149,"vw":85.68786},{"c":85.371,"h":85.65,"l":85.09,"n":128,"o":85.28,"t":"2026-09-28T04:00:00Z","v":12503,"vw":85.418727},{"c":84.9435,"h":85.14,"l":84.8601,"n":127,"o":85.1,"t":"2026-09-29T04:00:00Z","v":5029,"vw":84.954783},{"c":84.5649,"h":84.5649,"l":84.5649,"n":69,"o":84.5649,"t":"2026-09-30T04:00:00Z","v":330,"vw":84.5649},{"c":83.7672,"h":84,"l":83.4764,"n":140,"o":84,"t":"2026-10-01T04:00:00Z","v":5553,"vw":83.658586},{"c":84.6741,"h":84.6741,"l":84.42,"n":128,"o":84.6399,"t":"2026-10-02T04:00:00Z","v":4764,"vw":84.496345},{"c":84.87,"h":84.9071,"l":84.4475,"n":147,"o":84.45,"t":"2026-10-05T04:00:00Z","v":3712,"vw":84.659857},{"c":85.0171,"h":85.27,"l":84.96,"n":167,"o":85.1332,"t":"2026-10-06T04:00:00Z","v":5143,"vw":85.172895},{"c":84.0168,"h":84.0168,"l":84.0168,"n":67,"o":84.0168,"t":"2026-10-07T04:00:00Z","v":235,"vw":84.0168},{"c":83.5817,"h":83.675,"l":83.24,"n":176,"o":83.56,"t":"2026-10-08T04:00:00Z","v":15689,"vw":83.48129},{"c":84.159,"h":84.199,"l":83.9126,"n":91,"o":83.9126,"t":"2026-10-09T04:00:00Z","v":2164,"vw":84.086292},{"c":83.9475,"h":84.129,"l":83.93,"n":105,"o":84.129,"t":"2026-10-12T04:00:00Z","v":6349,"vw":84.040899},{"c":84.44,"h":84.44,"l":84.165,"n":93,"o":84.24,"t":"2026-10-13T04:00:00Z","v":6970,"vw":84.323326},{"c":83.3497,"h":83.805,"l":83.278,"n":119,"o":83.805,"t":"2026-10-14T04:00:00Z","v":8373,"vw":83.328997},{"c":83.8658,"h":83.8658,"l":83,"n":176,"o":83,"t":"2026-10-15T04:00:00Z","v":8037,"vw":83.298797},{"c":83.7708,"h":84.41,"l":83.695,"n":104,"o":84.27,"t":"2026-10-16T04:00:00Z","v":1626,"vw":84.084364},{"c":83.5651,"h":83.96,"l":83.5651,"n":126,"o":83.82,"t":"2026-10-19T04:00:00Z","v":6238,"vw":83.831387},{"c":83.93,"h":84.005,"l":83.4,"n":109,"o":83.4,"t":"2026-10-20T04:00:00Z","v":10619,"vw":83.52477},{"c":83.9383,"h":84.05,"l":83.872,"n":73,"o":84.05,"t":"2026-10-21T04:00:00Z","v":3762,"vw":84.007544},{"c":82.5017,"h":82.905,"l":82.4,"n":149,"o":82.905,"t":"2026-10-22T04:00:00Z","v":6782,"vw":82.515805}],"volatilityBars":[{"c":86.88,"h":86.89,"l":86.88,"n":4,"o":86.89,"t":"2026-09-22T14:00:00Z","v":541,"vw":86.881848},{"c":86.77,"h":86.77,"l":86.77,"n":3,"o":86.77,"t":"2026-09-22T14:15:00Z","v":401,"vw":86.77},{"c":86.65,"h":86.65,"l":86.65,"n":2,"o":86.65,"t":"2026-09-22T14:45:00Z","v":701,"vw":86.65},{"c":86.51,"h":86.51,"l":86.51,"n":2,"o":86.51,"t":"2026-09-22T16:15:00Z","v":101,"vw":86.51},{"c":86.8112,"h":86.8112,"l":86.78,"n":3,"o":86.78,"t":"2026-09-22T17:45:00Z","v":289,"vw":86.800367},{"c":86.86,"h":86.86,"l":86.85,"n":4,"o":86.86,"t":"2026-09-22T18:30:00Z","v":499,"vw":86.857996},{"c":86.94,"h":86.94,"l":86.93,"n":3,"o":86.93,"t":"2026-09-22T20:30:00Z","v":3964,"vw":86.935},{"c":85.76,"h":85.76,"l":85.71,"n":6,"o":85.71,"t":"2026-09-23T13:45:00Z","v":567,"vw":85.736786},{"c":85.79,"h":85.79,"l":85.79,"n":3,"o":85.79,"t":"2026-09-23T14:15:00Z","v":798,"vw":85.79},{"c":85.75,"h":85.75,"l":85.75,"n":3,"o":85.75,"t":"2026-09-23T15:00:00Z","v":210,"vw":85.75},{"c":85.7398,"h":85.7398,"l":85.7398,"n":1,"o":85.7398,"t":"2026-09-23T15:15:00Z","v":116,"vw":85.7398},{"c":85.5,"h":85.5,"l":85.5,"n":3,"o":85.5,"t":"2026-09-23T16:45:00Z","v":638,"vw":85.5},{"c":85.15,"h":85.26,"l":85.15,"n":4,"o":85.26,"t":"2026-09-23T17:00:00Z","v":560,"vw":85.195653},{"c":85.4481,"h":85.4481,"l":85.4481,"n":1,"o":85.4481,"t":"2026-09-23T17:30:00Z","v":1702,"vw":85.4481},{"c":85.535,"h":85.535,"l":85.535,"n":2,"o":85.535,"t":"2026-09-23T18:00:00Z","v":246,"vw":85.535},{"c":85.48,"h":85.48,"l":85.475,"n":4,"o":85.475,"t":"2026-09-23T18:30:00Z","v":352,"vw":85.4775},{"c":85.4806,"h":85.4806,"l":85.4806,"n":1,"o":85.4806,"t":"2026-09-23T18:45:00Z","v":200,"vw":85.4806},{"c":85.16,"h":85.16,"l":85.16,"n":1,"o":85.16,"t":"2026-09-24T13:30:00Z","v":100,"vw":85.16},{"c":84.97,"h":85.005,"l":84.97,"n":5,"o":85.005,"t":"2026-09-24T14:45:00Z","v":562,"vw":84.987179},{"c":84.72,"h":84.72,"l":84.72,"n":1,"o":84.72,"t":"2026-09-24T15:30:00Z","v":730,"vw":84.72},{"c":84.87,"h":84.87,"l":84.87,"n":2,"o":84.87,"t":"2026-09-24T16:00:00Z","v":254,"vw":84.87},{"c":85.0688,"h":85.0688,"l":85.0688,"n":2,"o":85.0688,"t":"2026-09-24T17:30:00Z","v":238,"vw":85.0688},{"c":85.04,"h":85.04,"l":85.04,"n":3,"o":85.04,"t":"2026-09-24T18:15:00Z","v":124,"vw":85.04},{"c":85.03,"h":85.03,"l":85.03,"n":2,"o":85.03,"t":"2026-09-24T18:30:00Z","v":177,"vw":85.03},{"c":85.15,"h":85.15,"l":85.09,"n":11,"o":85.09,"t":"2026-09-24T19:15:00Z","v":1741,"vw":85.116876},{"c":85.13,"h":85.14,"l":85.13,"n":5,"o":85.13,"t":"2026-09-24T19:30:00Z","v":1598,"vw":85.132418},{"c":85.17,"h":85.19,"l":85.14,"n":14,"o":85.14,"t":"2026-09-24T19:45:00Z","v":1470,"vw":85.16285},{"c":85.25,"h":85.25,"l":85.22,"n":10,"o":85.22,"t":"2026-09-24T20:15:00Z","v":4007,"vw":85.235},{"c":85.5399,"h":85.5399,"l":85.43,"n":2,"o":85.43,"t":"2026-09-25T13:45:00Z","v":437,"vw":85.464454},{"c":85.31,"h":85.31,"l":85.31,"n":1,"o":85.31,"t":"2026-09-25T14:15:00Z","v":281,"vw":85.31},{"c":85.38,"h":85.38,"l":85.38,"n":2,"o":85.38,"t":"2026-09-25T15:15:00Z","v":224,"vw":85.38},{"c":85.7901,"h":85.7901,"l":85.75,"n":9,"o":85.75,"t":"2026-09-25T16:00:00Z","v":3164,"vw":85.751776},{"c":85.7799,"h":85.7799,"l":85.7799,"n":6,"o":85.7799,"t":"2026-09-25T16:15:00Z","v":366,"vw":85.7799},{"c":85.61,"h":85.61,"l":85.61,"n":1,"o":85.61,"t":"2026-09-25T16:45:00Z","v":100,"vw":85.61},{"c":85.7149,"h":85.7149,"l":85.7149,"n":2,"o":85.7149,"t":"2026-09-25T17:00:00Z","v":117,"vw":85.7149},{"c":85.7432,"h":85.7432,"l":85.7432,"n":2,"o":85.7432,"t":"2026-09-25T18:15:00Z","v":234,"vw":85.7432},{"c":85.765,"h":85.765,"l":85.71,"n":4,"o":85.76,"t":"2026-09-25T18:45:00Z","v":616,"vw":85.753334},{"c":85.28,"h":85.28,"l":85.28,"n":5,"o":85.28,"t":"2026-09-28T13:30:00Z","v":352,"vw":85.28},{"c":85.47,"h":85.47,"l":85.47,"n":1,"o":85.47,"t":"2026-09-28T14:15:00Z","v":100,"vw":85.47},{"c":85.11,"h":85.11,"l":85.11,"n":5,"o":85.11,"t":"2026-09-28T14:45:00Z","v":2016,"vw":85.11},{"c":85.09,"h":85.09,"l":85.09,"n":1,"o":85.09,"t":"2026-09-28T15:15:00Z","v":100,"vw":85.09},{"c":85.18,"h":85.18,"l":85.18,"n":2,"o":85.18,"t":"2026-09-28T15:45:00Z","v":386,"vw":85.18},{"c":85.3,"h":85.3,"l":85.3,"n":4,"o":85.3,"t":"2026-09-28T16:15:00Z","v":3000,"vw":85.3},{"c":85.44,"h":85.44,"l":85.44,"n":1,"o":85.44,"t":"2026-09-28T16:45:00Z","v":701,"vw":85.44},{"c":85.63,"h":85.65,"l":85.63,"n":8,"o":85.65,"t":"2026-09-28T17:00:00Z","v":5009,"vw":85.642},{"c":85.49,"h":85.49,"l":85.49,"n":13,"o":85.49,"t":"2026-09-28T17:45:00Z","v":136,"vw":85.49},{"c":85.1,"h":85.1,"l":85.1,"n":5,"o":85.1,"t":"2026-09-29T13:30:00Z","v":141,"vw":85.1},{"c":84.9799,"h":84.9799,"l":84.9799,"n":1,"o":84.9799,"t":"2026-09-29T13:45:00Z","v":118,"vw":84.9799},{"c":85.06,"h":85.061,"l":85.06,"n":5,"o":85.061,"t":"2026-09-29T14:00:00Z","v":274,"vw":85.06063},{"c":85.14,"h":85.14,"l":85.14,"n":4,"o":85.14,"t":"2026-09-29T14:15:00Z","v":131,"vw":85.14},{"c":85.13,"h":85.13,"l":85.13,"n":6,"o":85.13,"t":"2026-09-29T14:30:00Z","v":202,"vw":85.13},{"c":84.94,"h":84.94,"l":84.94,"n":3,"o":84.94,"t":"2026-09-29T14:45:00Z","v":3000,"vw":84.94},{"c":84.8601,"h":84.8601,"l":84.8601,"n":3,"o":84.8601,"t":"2026-09-29T15:00:00Z","v":456,"vw":84.8601},{"c":84,"h":84,"l":84,"n":11,"o":84,"t":"2026-10-01T13:30:00Z","v":190,"vw":84},{"c":83.8292,"h":83.8292,"l":83.8292,"n":2,"o":83.8292,"t":"2026-10-01T13:45:00Z","v":741,"vw":83.8292},{"c":83.4979,"h":83.515,"l":83.4979,"n":4,"o":83.515,"t":"2026-10-01T15:15:00Z","v":290,"vw":83.503838},{"c":83.48,"h":83.48,"l":83.4764,"n":6,"o":83.4764,"t":"2026-10-01T16:15:00Z","v":785,"vw":83.479513},{"c":83.545,"h":83.545,"l":83.48,"n":3,"o":83.48,"t":"2026-10-01T16:30:00Z","v":817,"vw":83.521296},{"c":83.54,"h":83.54,"l":83.54,"n":4,"o":83.54,"t":"2026-10-01T17:15:00Z","v":383,"vw":83.54},{"c":83.6101,"h":83.6101,"l":83.6101,"n":1,"o":83.6101,"t":"2026-10-01T18:45:00Z","v":205,"vw":83.6101},{"c":83.779,"h":83.779,"l":83.779,"n":3,"o":83.779,"t":"2026-10-01T19:45:00Z","v":1366,"vw":83.779},{"c":84.42,"h":84.6399,"l":84.42,"n":4,"o":84.6399,"t":"2026-10-02T13:45:00Z","v":2217,"vw":84.471251},{"c":84.42,"h":84.42,"l":84.42,"n":1,"o":84.42,"t":"2026-10-02T15:00:00Z","v":119,"vw":84.42},{"c":84.4598,"h":84.4598,"l":84.4598,"n":1,"o":84.4598,"t":"2026-10-02T16:15:00Z","v":333,"vw":84.4598},{"c":84.44,"h":84.44,"l":84.44,"n":2,"o":84.44,"t":"2026-10-02T17:00:00Z","v":119,"vw":84.44},{"c":84.43,"h":84.43,"l":84.43,"n":2,"o":84.43,"t":"2026-10-02T17:15:00Z","v":119,"vw":84.43},{"c":84.505,"h":84.505,"l":84.505,"n":2,"o":84.505,"t":"2026-10-02T18:30:00Z","v":460,"vw":84.505},{"c":84.62,"h":84.62,"l":84.62,"n":5,"o":84.62,"t":"2026-10-02T19:00:00Z","v":124,"vw":84.62},{"c":84.6324,"h":84.6324,"l":84.6324,"n":2,"o":84.6324,"t":"2026-10-02T19:15:00Z","v":551,"vw":84.6324},{"c":84.45,"h":84.45,"l":84.4475,"n":5,"o":84.45,"t":"2026-10-05T14:00:00Z","v":387,"vw":84.448799},{"c":84.645,"h":84.645,"l":84.54,"n":7,"o":84.54,"t":"2026-10-05T14:30:00Z","v":1283,"vw":84.61309},{"c":84.675,"h":84.675,"l":84.675,"n":2,"o":84.675,"t":"2026-10-05T14:45:00Z","v":151,"vw":84.675},{"c":84.785,"h":84.785,"l":84.785,"n":2,"o":84.785,"t":"2026-10-05T16:45:00Z","v":482,"vw":84.785},{"c":84.9071,"h":84.9071,"l":84.895,"n":2,"o":84.895,"t":"2026-10-05T18:15:00Z","v":223,"vw":84.900426},{"c":84.87,"h":84.87,"l":84.87,"n":1,"o":84.87,"t":"2026-10-05T19:45:00Z","v":119,"vw":84.87},{"c":85.07,"h":85.1332,"l":85.07,"n":3,"o":85.1332,"t":"2026-10-06T15:00:00Z","v":588,"vw":85.1023},{"c":85.27,"h":85.27,"l":85.15,"n":15,"o":85.15,"t":"2026-10-06T15:15:00Z","v":831,"vw":85.178103},{"c":85.19,"h":85.26,"l":85.17,"n":16,"o":85.26,"t":"2026-10-06T15:30:00Z","v":2326,"vw":85.210305},{"c":85.105,"h":85.105,"l":85.105,"n":1,"o":85.105,"t":"2026-10-06T17:15:00Z","v":158,"vw":85.105},{"c":85.1656,"h":85.1656,"l":85.1656,"n":4,"o":85.1656,"t":"2026-10-06T17:45:00Z","v":179,"vw":85.1656},{"c":84.96,"h":84.96,"l":84.96,"n":1,"o":84.96,"t":"2026-10-06T19:30:00Z","v":155,"vw":84.96},{"c":83.57,"h":83.57,"l":83.56,"n":17,"o":83.56,"t":"2026-10-08T13:30:00Z","v":6239,"vw":83.566126},{"c":83.675,"h":83.675,"l":83.675,"n":1,"o":83.675,"t":"2026-10-08T14:15:00Z","v":225,"vw":83.675},{"c":83.57,"h":83.57,"l":83.57,"n":2,"o":83.57,"t":"2026-10-08T15:00:00Z","v":884,"vw":83.57},{"c":83.32,"h":83.4401,"l":83.31,"n":10,"o":83.44,"t":"2026-10-08T15:15:00Z","v":715,"vw":83.385885},{"c":83.27,"h":83.27,"l":83.27,"n":2,"o":83.27,"t":"2026-10-08T16:00:00Z","v":241,"vw":83.27},{"c":83.3927,"h":83.47,"l":83.24,"n":36,"o":83.24,"t":"2026-10-08T16:15:00Z","v":1099,"vw":83.361206},{"c":83.33,"h":83.34,"l":83.33,"n":4,"o":83.34,"t":"2026-10-08T16:45:00Z","v":3101,"vw":83.330326},{"c":83.54,"h":83.55,"l":83.54,"n":3,"o":83.55,"t":"2026-10-08T17:45:00Z","v":319,"vw":83.54373},{"c":83.469,"h":83.52,"l":83.469,"n":4,"o":83.52,"t":"2026-10-08T18:30:00Z","v":2160,"vw":83.4945},{"c":83.9126,"h":83.9126,"l":83.9126,"n":1,"o":83.9126,"t":"2026-10-09T14:15:00Z","v":100,"vw":83.9126},{"c":84.01,"h":84.01,"l":84.01,"n":1,"o":84.01,"t":"2026-10-09T16:00:00Z","v":222,"vw":84.01},{"c":84.0901,"h":84.199,"l":84.08,"n":6,"o":84.199,"t":"2026-10-09T19:30:00Z","v":1327,"vw":84.112165},{"c":84.129,"h":84.129,"l":84.129,"n":2,"o":84.129,"t":"2026-10-12T15:45:00Z","v":1028,"vw":84.129},{"c":84.0325,"h":84.06,"l":84.0325,"n":4,"o":84.06,"t":"2026-10-12T16:15:00Z","v":2036,"vw":84.04625},{"c":84.001,"h":84.04,"l":84.001,"n":8,"o":84.04,"t":"2026-10-12T16:45:00Z","v":1430,"vw":84.024371},{"c":83.93,"h":84.04,"l":83.93,"n":7,"o":84.04,"t":"2026-10-12T18:15:00Z","v":912,"vw":83.988113},{"c":83.999,"h":83.999,"l":83.999,"n":2,"o":83.999,"t":"2026-10-12T18:30:00Z","v":200,"vw":83.999},{"c":83.95,"h":83.95,"l":83.95,"n":3,"o":83.95,"t":"2026-10-12T18:45:00Z","v":300,"vw":83.95},{"c":84.24,"h":84.24,"l":84.24,"n":3,"o":84.24,"t":"2026-10-13T15:30:00Z","v":966,"vw":84.24},{"c":84.2996,"h":84.2996,"l":84.2996,"n":1,"o":84.2996,"t":"2026-10-13T17:30:00Z","v":1049,"vw":84.2996},{"c":84.165,"h":84.215,"l":84.165,"n":2,"o":84.215,"t":"2026-10-13T17:45:00Z","v":935,"vw":84.20115},{"c":84.41,"h":84.41,"l":84.41,"n":2,"o":84.41,"t":"2026-10-13T18:00:00Z","v":107,"vw":84.41},{"c":84.345,"h":84.345,"l":84.345,"n":3,"o":84.345,"t":"2026-10-13T18:15:00Z","v":243,"vw":84.345},{"c":84.33,"h":84.33,"l":84.33,"n":1,"o":84.33,"t":"2026-10-13T18:30:00Z","v":221,"vw":84.33},{"c":84.42,"h":84.42,"l":84.42,"n":1,"o":84.42,"t":"2026-10-13T19:15:00Z","v":849,"vw":84.42},{"c":84.44,"h":84.44,"l":84.44,"n":1,"o":84.44,"t":"2026-10-13T19:45:00Z","v":1000,"vw":84.44},{"c":84.4,"h":84.4,"l":84.4,"n":2,"o":84.4,"t":"2026-10-13T20:30:00Z","v":1000,"vw":84.4},{"c":84.41,"h":84.41,"l":84.41,"n":1,"o":84.41,"t":"2026-10-13T23:15:00Z","v":200,"vw":84.41},{"c":83.805,"h":83.805,"l":83.805,"n":3,"o":83.805,"t":"2026-10-14T13:30:00Z","v":154,"vw":83.805},{"c":83.41,"h":83.41,"l":83.4,"n":6,"o":83.4,"t":"2026-10-14T15:00:00Z","v":1317,"vw":83.40181},{"c":83.36,"h":83.36,"l":83.32,"n":12,"o":83.32,"t":"2026-10-14T15:45:00Z","v":1979,"vw":83.325148},{"c":83.278,"h":83.278,"l":83.278,"n":1,"o":83.278,"t":"2026-10-14T17:30:00Z","v":551,"vw":83.278},{"c":83.29,"h":83.29,"l":83.29,"n":4,"o":83.29,"t":"2026-10-14T17:45:00Z","v":3000,"vw":83.29},{"c":83.3581,"h":83.3581,"l":83.3581,"n":1,"o":83.3581,"t":"2026-10-14T19:00:00Z","v":102,"vw":83.3581},{"c":83.3,"h":83.3,"l":83.3,"n":2,"o":83.3,"t":"2026-10-14T23:30:00Z","v":784,"vw":83.3},{"c":83.4,"h":83.4,"l":83.4,"n":1,"o":83.4,"t":"2026-10-15T08:45:00Z","v":784,"vw":83.4},{"c":83,"h":83,"l":83,"n":9,"o":83,"t":"2026-10-15T13:45:00Z","v":437,"vw":83},{"c":83.25,"h":83.25,"l":83.25,"n":3,"o":83.25,"t":"2026-10-15T14:00:00Z","v":199,"vw":83.25},{"c":83.2316,"h":83.235,"l":83.09,"n":20,"o":83.09,"t":"2026-10-15T14:15:00Z","v":3268,"vw":83.167535},{"c":83.25,"h":83.25,"l":83.25,"n":4,"o":83.25,"t":"2026-10-15T14:30:00Z","v":665,"vw":83.25},{"c":83.66,"h":83.66,"l":83.62,"n":11,"o":83.6446,"t":"2026-10-15T15:15:00Z","v":878,"vw":83.636462},{"c":83.63,"h":83.63,"l":83.63,"n":2,"o":83.63,"t":"2026-10-15T18:15:00Z","v":351,"vw":83.63},{"c":83.8,"h":83.802,"l":83.8,"n":3,"o":83.8,"t":"2026-10-15T19:45:00Z","v":350,"vw":83.800777},{"c":84.27,"h":84.27,"l":84.27,"n":4,"o":84.27,"t":"2026-10-16T13:30:00Z","v":109,"vw":84.27},{"c":84.34,"h":84.34,"l":84.34,"n":3,"o":84.34,"t":"2026-10-16T13:45:00Z","v":171,"vw":84.34},{"c":84.41,"h":84.41,"l":84.41,"n":1,"o":84.41,"t":"2026-10-16T14:30:00Z","v":150,"vw":84.41},{"c":83.98,"h":83.98,"l":83.98,"n":1,"o":83.98,"t":"2026-10-16T16:30:00Z","v":212,"vw":83.98},{"c":83.87,"h":83.87,"l":83.87,"n":3,"o":83.87,"t":"2026-10-16T16:45:00Z","v":142,"vw":83.87},{"c":83.695,"h":83.695,"l":83.695,"n":1,"o":83.695,"t":"2026-10-16T17:00:00Z","v":120,"vw":83.695},{"c":83.8201,"h":83.8201,"l":83.82,"n":4,"o":83.82,"t":"2026-10-19T14:15:00Z","v":237,"vw":83.82005},{"c":83.77,"h":83.77,"l":83.77,"n":5,"o":83.77,"t":"2026-10-19T14:30:00Z","v":3002,"vw":83.77},{"c":83.96,"h":83.96,"l":83.96,"n":12,"o":83.96,"t":"2026-10-19T15:30:00Z","v":1912,"vw":83.96},{"c":83.6651,"h":83.6651,"l":83.6651,"n":1,"o":83.6651,"t":"2026-10-19T17:00:00Z","v":119,"vw":83.6651},{"c":83.7369,"h":83.7369,"l":83.7369,"n":2,"o":83.7369,"t":"2026-10-19T18:00:00Z","v":120,"vw":83.7369},{"c":83.68,"h":83.68,"l":83.68,"n":1,"o":83.68,"t":"2026-10-19T18:45:00Z","v":120,"vw":83.68},{"c":83.41,"h":83.43,"l":83.4,"n":13,"o":83.4,"t":"2026-10-20T13:30:00Z","v":7416,"vw":83.414087},{"c":84.005,"h":84.005,"l":84.005,"n":2,"o":84.005,"t":"2026-10-20T15:00:00Z","v":684,"vw":84.005},{"c":83.88,"h":83.88,"l":83.8,"n":5,"o":83.8,"t":"2026-10-20T15:30:00Z","v":258,"vw":83.839843},{"c":83.7901,"h":83.7901,"l":83.79,"n":9,"o":83.79,"t":"2026-10-20T16:30:00Z","v":1076,"vw":83.790063},{"c":83.82,"h":83.8201,"l":83.82,"n":10,"o":83.8201,"t":"2026-10-20T16:45:00Z","v":452,"vw":83.82005},{"c":83.865,"h":83.865,"l":83.865,"n":1,"o":83.865,"t":"2026-10-20T19:30:00Z","v":100,"vw":83.865},{"c":83.93,"h":83.93,"l":83.93,"n":3,"o":83.93,"t":"2026-10-20T20:00:00Z","v":102,"vw":83.93},{"c":83.82,"h":83.82,"l":83.82,"n":1,"o":83.82,"t":"2026-10-21T08:45:00Z","v":1192,"vw":83.82},{"c":83.872,"h":84.05,"l":83.872,"n":7,"o":84.05,"t":"2026-10-21T13:30:00Z","v":1374,"vw":84.022317},{"c":84.03,"h":84.03,"l":84.03,"n":2,"o":84.03,"t":"2026-10-21T15:45:00Z","v":178,"vw":84.03},{"c":83.97,"h":83.97,"l":83.97,"n":2,"o":83.97,"t":"2026-10-21T17:15:00Z","v":121,"vw":83.97},{"c":84,"h":84,"l":84,"n":3,"o":84,"t":"2026-10-21T17:45:00Z","v":126,"vw":84},{"c":83.95,"h":83.95,"l":83.95,"n":1,"o":83.95,"t":"2026-10-21T18:45:00Z","v":300,"vw":83.95},{"c":82.905,"h":82.905,"l":82.905,"n":4,"o":82.905,"t":"2026-10-22T13:30:00Z","v":170,"vw":82.905},{"c":82.55,"h":82.555,"l":82.55,"n":10,"o":82.555,"t":"2026-10-22T16:15:00Z","v":755,"vw":82.55248},{"c":82.52,"h":82.52,"l":82.52,"n":2,"o":82.52,"t":"2026-10-22T16:30:00Z","v":116,"vw":82.52},{"c":82.4,"h":82.4,"l":82.4,"n":3,"o":82.4,"t":"2026-10-22T16:45:00Z","v":1577,"vw":82.4},{"c":82.55,"h":82.55,"l":82.55,"n":1,"o":82.55,"t":"2026-10-22T19:00:00Z","v":2818,"vw":82.55}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.75,"strike":89.25144937380401,"iv":0.3019385364814889,"gamma":0.04007933686498604,"theta":-0.0359178963371715,"vega":0.0648754252835288,"rho":0.011709373898747525,"breakevenPct":9.090417983876712},{"delta":0.25,"premium":0.8060002683799983,"strike":86.87999463240004,"iv":0.24142676458715395,"gamma":0.05687359554917592,"theta":-0.03326694947847685,"vega":0.0736120696309145,"rho":0.01461555055814589,"breakevenPct":6.2838643334380135},{"delta":0.3,"premium":0.8935337740931429,"strike":85.56466225906857,"iv":0.20948999761236609,"gamma":0.0717802884166812,"theta":-0.03211872672581581,"vega":0.08039705953927627,"rho":0.01752987946291591,"breakevenPct":4.795653947932844},{"delta":0.35,"premium":1.0012227025717175,"strike":84.65851531618856,"iv":0.18940938163704657,"gamma":0.08447249548951136,"theta":-0.031510468982594284,"vega":0.08553891615350587,"rho":0.02046727706046192,"breakevenPct":3.8278459943980154},{"delta":0.4,"premium":1.116448228076904,"strike":83.93420708769239,"iv":0.17385786002466566,"gamma":0.09580724175925633,"theta":-0.030898537918049453,"vega":0.0893897095032657,"rho":0.02342230313737744,"breakevenPct":3.0895791429380037},{"delta":0.45,"premium":1.2516358031558226,"strike":83.3934567873767,"iv":0.16387163220568504,"gamma":0.10393271035457531,"theta":-0.030320230109858955,"vega":0.0911389175518297,"rho":0.026418668532615472,"breakevenPct":2.5979980903818065},{"delta":0.5,"premium":1.4147189084075908,"strike":82.87056218318482,"iv":0.156527148031998,"gamma":0.10948961006990135,"theta":-0.02982185502079384,"vega":0.09213833442783348,"rho":0.02947364675172119,"breakevenPct":2.1618719269935096},{"delta":0.55,"premium":1.652317757530085,"strike":82.39536448493983,"iv":0.15623940347304713,"gamma":0.10818523776100324,"theta":-0.029536999660098512,"vega":0.09113487677071914,"rho":0.03268519407504547,"breakevenPct":1.8738792563909712},{"delta":0.6,"premium":1.9163398692810454,"strike":81.90849673202615,"iv":0.15709803921568627,"gamma":0.10563594771241831,"theta":-0.02934575163398693,"vega":0.08961372549019608,"rho":0.03587910512182077,"breakevenPct":1.6037688936193863},{"delta":0.65,"premium":2.311220043572985,"strike":81.36383442265796,"iv":0.16363398692810457,"gamma":0.09692135076252723,"theta":-0.029618082788671025,"vega":0.08552875816993465,"rho":0.038985674608544,"breakevenPct":1.4222185315344253},{"delta":0.7,"premium":2.7179334916864604,"strike":80.80285035629454,"iv":0.16843372921615202,"gamma":0.08835961995249407,"theta":-0.029307125890736342,"vega":0.08047363420427554,"rho":0.042077312006414624,"breakevenPct":1.2352276958911148},{"delta":0.75,"premium":3.1484560570071265,"strike":80.20902612826603,"iv":0.16974014251781472,"gamma":0.08010546318289787,"theta":-0.027822565320665082,"vega":0.07346650831353918,"rho":0.04513890532189511,"breakevenPct":1.0372903652569072},{"delta":0.8,"premium":3.903726708074536,"strike":79.32919254658385,"iv":0.18274409937888203,"gamma":0.06606459627329189,"theta":-0.02703167701863354,"vega":0.06489565217391302,"rho":0.04804683578524655,"breakevenPct":0.8863081059643454},{"delta":0.85,"premium":4.758477842003853,"strike":78.34296724470136,"iv":0.19159383429672447,"gamma":0.052124277456647404,"theta":-0.024797495183044315,"vega":0.053949903660886325,"rho":0.05087279296468802,"breakevenPct":0.7269487619106054},{"delta":0.9,"premium":5.814643799472297,"strike":77.15039577836411,"iv":0.19792770448548813,"gamma":0.038014511873350906,"theta":-0.021236147757255932,"vega":0.040709234828496026,"rho":0.053543906858214196,"breakevenPct":0.5616121580966379}],"put":[{"delta":0.15,"premium":0.7948921294457285,"strike":73.79568517782914,"iv":0.4187068206365957,"gamma":0.02405098324186071,"theta":-0.037617887028237124,"vega":0.05402924071273558,"rho":-0.010885575085139357,"breakevenPct":11.516013550771182},{"delta":0.2,"premium":0.8556830291923713,"strike":77.11366058384742,"iv":0.3171039902825797,"gamma":0.03813353396813175,"theta":-0.03353838607377519,"vega":0.06486433095122728,"rho":-0.014472924123898358,"breakevenPct":7.567992472088384},{"delta":0.25,"premium":0.9669677524237285,"strike":78.89290336564972,"iv":0.2694422532428069,"gamma":0.05093309520470674,"theta":-0.031742956321619345,"vega":0.07361729446273955,"rho":-0.0180741611453595,"breakevenPct":5.5462667881680145},{"delta":0.3,"premium":1.0683161410408637,"strike":80.1465291283269,"iv":0.23425169496409845,"gamma":0.06412273947702862,"theta":-0.029501971024199426,"vega":0.0804709723522892,"rho":-0.021673820929212835,"breakevenPct":4.149595720711151},{"delta":0.35,"premium":1.184735074907934,"strike":81.06490049938623,"iv":0.2102714948717149,"gamma":0.07605414747170225,"theta":-0.027577142619452502,"vega":0.08575760470378335,"rho":-0.02525908553779298,"breakevenPct":3.177552190466021},{"delta":0.4,"premium":1.2913322355665007,"strike":81.77554823711,"iv":0.19020378843086583,"gamma":0.0878081246559126,"theta":-0.025205071824203812,"vega":0.08928414428949076,"rho":-0.028830739027571203,"breakevenPct":2.445384759897672},{"delta":0.45,"premium":1.427105196800605,"strike":82.34035065600202,"iv":0.17632151160104786,"gamma":0.0964486163832717,"theta":-0.023313700330650427,"vega":0.09118146770423254,"rho":-0.03227742212067294,"breakevenPct":1.9253597693121354},{"delta":0.5,"premium":1.576347129831823,"strike":82.83782376610608,"iv":0.1652947306047825,"gamma":0.10365177144867765,"theta":-0.021644243067716472,"vega":0.09232666551401192,"rho":-0.035666412786656804,"breakevenPct":1.5032700704661195},{"delta":0.55,"premium":1.7447533444816055,"strike":83.28177257525084,"iv":0.15659991638795986,"gamma":0.10783152173913044,"theta":-0.019606605351170567,"vega":0.09117842809364549,"rho":-0.03909589710830687,"breakevenPct":1.1692859289333042},{"delta":0.6,"premium":1.922428929765886,"strike":83.69983277591973,"iv":0.14903302675585287,"gamma":0.11054891304347826,"theta":-0.01739088628762542,"vega":0.08892090301003346,"rho":-0.04254496738210408,"breakevenPct":0.8779166415312067},{"delta":0.65,"premium":2.1730574324324325,"strike":84.15878378378379,"iv":0.1451402027027027,"gamma":0.10951486486486486,"theta":-0.015482432432432434,"vega":0.0857597972972973,"rho":-0.04598976042137409,"breakevenPct":0.6254097171920655},{"delta":0.7,"premium":2.609431306306306,"strike":84.72184684684684,"iv":0.1506019144144144,"gamma":0.0989292792792793,"theta":-0.014356306306306308,"vega":0.0802980855855856,"rho":-0.04942366319684787,"breakevenPct":0.4718502278855593},{"delta":0.75,"premium":3.03630289532294,"strike":85.28173719376392,"iv":0.15203218262806234,"gamma":0.08905133630289533,"theta":-0.012278619153674833,"vega":0.07326124721603564,"rho":-0.052862957176898324,"breakevenPct":0.3106186921712189},{"delta":0.8,"premium":3.453897550111359,"strike":85.83853006681514,"iv":0.14952661469933184,"gamma":0.07986425389755011,"theta":-0.009271937639198216,"vega":0.06468663697104676,"rho":-0.05630751450687145,"breakevenPct":0.1418970558136573},{"delta":0.85,"premium":5.1832568807339445,"strike":87.62385321100918,"iv":0.18991284403669723,"gamma":0.05308807339449542,"theta":-0.0096,"vega":0.0541559633027523,"rho":-0.06050110934829836,"breakevenPct":0.07406352805429409}]},"raw":{"call":[{"delta":0.2,"premium":0.75,"strike":89.25144937380401,"iv":0.3019385364814889,"gamma":0.04007933686498604,"theta":-0.0359178963371715,"vega":0.0648754252835288,"rho":0.011709373898747525,"breakevenPct":9.090417983876712},{"delta":0.25,"premium":0.8060002683799983,"strike":86.87999463240004,"iv":0.24142676458715395,"gamma":0.05687359554917592,"theta":-0.03326694947847685,"vega":0.0736120696309145,"rho":0.01461555055814589,"breakevenPct":6.2838643334380135},{"delta":0.3,"premium":0.8935337740931429,"strike":85.56466225906857,"iv":0.20948999761236609,"gamma":0.0717802884166812,"theta":-0.03211872672581581,"vega":0.08039705953927627,"rho":0.01752987946291591,"breakevenPct":4.795653947932844},{"delta":0.35,"premium":1.0012227025717175,"strike":84.65851531618856,"iv":0.18940938163704657,"gamma":0.08447249548951136,"theta":-0.031510468982594284,"vega":0.08553891615350587,"rho":0.02046727706046192,"breakevenPct":3.8278459943980154},{"delta":0.4,"premium":1.116448228076904,"strike":83.93420708769239,"iv":0.17385786002466566,"gamma":0.09580724175925633,"theta":-0.030898537918049453,"vega":0.0893897095032657,"rho":0.02342230313737744,"breakevenPct":3.0895791429380037},{"delta":0.45,"premium":1.2516358031558226,"strike":83.3934567873767,"iv":0.16387163220568504,"gamma":0.10393271035457531,"theta":-0.030320230109858955,"vega":0.0911389175518297,"rho":0.026418668532615472,"breakevenPct":2.5979980903818065},{"delta":0.5,"premium":1.4147189084075908,"strike":82.87056218318482,"iv":0.156527148031998,"gamma":0.10948961006990135,"theta":-0.02982185502079384,"vega":0.09213833442783348,"rho":0.02947364675172119,"breakevenPct":2.1618719269935096},{"delta":0.55,"premium":1.652317757530085,"strike":82.39536448493983,"iv":0.15623940347304713,"gamma":0.10818523776100324,"theta":-0.029536999660098512,"vega":0.09113487677071914,"rho":0.03268519407504547,"breakevenPct":1.8738792563909712},{"delta":0.6,"premium":1.9163398692810454,"strike":81.90849673202615,"iv":0.15709803921568627,"gamma":0.10563594771241831,"theta":-0.02934575163398693,"vega":0.08961372549019608,"rho":0.03587910512182077,"breakevenPct":1.6037688936193863},{"delta":0.65,"premium":2.311220043572985,"strike":81.36383442265796,"iv":0.16363398692810457,"gamma":0.09692135076252723,"theta":-0.029618082788671025,"vega":0.08552875816993465,"rho":0.038985674608544,"breakevenPct":1.4222185315344253},{"delta":0.7,"premium":2.7179334916864604,"strike":80.80285035629454,"iv":0.16843372921615202,"gamma":0.08835961995249407,"theta":-0.029307125890736342,"vega":0.08047363420427554,"rho":0.042077312006414624,"breakevenPct":1.2352276958911148},{"delta":0.75,"premium":3.1484560570071265,"strike":80.20902612826603,"iv":0.16974014251781472,"gamma":0.08010546318289787,"theta":-0.027822565320665082,"vega":0.07346650831353918,"rho":0.04513890532189511,"breakevenPct":1.0372903652569072},{"delta":0.8,"premium":3.903726708074536,"strike":79.32919254658385,"iv":0.18274409937888203,"gamma":0.06606459627329189,"theta":-0.02703167701863354,"vega":0.06489565217391302,"rho":0.04804683578524655,"breakevenPct":0.8863081059643454},{"delta":0.85,"premium":4.758477842003853,"strike":78.34296724470136,"iv":0.19159383429672447,"gamma":0.052124277456647404,"theta":-0.024797495183044315,"vega":0.053949903660886325,"rho":0.05087279296468802,"breakevenPct":0.7269487619106054},{"delta":0.9,"premium":5.814643799472297,"strike":77.15039577836411,"iv":0.19792770448548813,"gamma":0.038014511873350906,"theta":-0.021236147757255932,"vega":0.040709234828496026,"rho":0.053543906858214196,"breakevenPct":0.5616121580966379}],"put":[{"delta":0.15,"premium":0.7948921294457285,"strike":73.79568517782914,"iv":0.4187068206365957,"gamma":0.02405098324186071,"theta":-0.037617887028237124,"vega":0.05402924071273558,"rho":-0.010885575085139357,"breakevenPct":11.516013550771182},{"delta":0.2,"premium":0.8556830291923713,"strike":77.11366058384742,"iv":0.3171039902825797,"gamma":0.03813353396813175,"theta":-0.03353838607377519,"vega":0.06486433095122728,"rho":-0.014472924123898358,"breakevenPct":7.567992472088384},{"delta":0.25,"premium":0.9669677524237285,"strike":78.89290336564972,"iv":0.2694422532428069,"gamma":0.05093309520470674,"theta":-0.031742956321619345,"vega":0.07361729446273955,"rho":-0.0180741611453595,"breakevenPct":5.5462667881680145},{"delta":0.3,"premium":1.0683161410408637,"strike":80.1465291283269,"iv":0.23425169496409845,"gamma":0.06412273947702862,"theta":-0.029501971024199426,"vega":0.0804709723522892,"rho":-0.021673820929212835,"breakevenPct":4.149595720711151},{"delta":0.35,"premium":1.184735074907934,"strike":81.06490049938623,"iv":0.2102714948717149,"gamma":0.07605414747170225,"theta":-0.027577142619452502,"vega":0.08575760470378335,"rho":-0.02525908553779298,"breakevenPct":3.177552190466021},{"delta":0.4,"premium":1.2913322355665007,"strike":81.77554823711,"iv":0.19020378843086583,"gamma":0.0878081246559126,"theta":-0.025205071824203812,"vega":0.08928414428949076,"rho":-0.028830739027571203,"breakevenPct":2.445384759897672},{"delta":0.45,"premium":1.427105196800605,"strike":82.34035065600202,"iv":0.17632151160104786,"gamma":0.0964486163832717,"theta":-0.023313700330650427,"vega":0.09118146770423254,"rho":-0.03227742212067294,"breakevenPct":1.9253597693121354},{"delta":0.5,"premium":1.576347129831823,"strike":82.83782376610608,"iv":0.1652947306047825,"gamma":0.10365177144867765,"theta":-0.021644243067716472,"vega":0.09232666551401192,"rho":-0.035666412786656804,"breakevenPct":1.5032700704661195},{"delta":0.55,"premium":1.7447533444816055,"strike":83.28177257525084,"iv":0.15659991638795986,"gamma":0.10783152173913044,"theta":-0.019606605351170567,"vega":0.09117842809364549,"rho":-0.03909589710830687,"breakevenPct":1.1692859289333042},{"delta":0.6,"premium":1.922428929765886,"strike":83.69983277591973,"iv":0.14903302675585287,"gamma":0.11054891304347826,"theta":-0.01739088628762542,"vega":0.08892090301003346,"rho":-0.04254496738210408,"breakevenPct":0.8779166415312067},{"delta":0.65,"premium":2.1730574324324325,"strike":84.15878378378379,"iv":0.1451402027027027,"gamma":0.10951486486486486,"theta":-0.015482432432432434,"vega":0.0857597972972973,"rho":-0.04598976042137409,"breakevenPct":0.6254097171920655},{"delta":0.7,"premium":2.609431306306306,"strike":84.72184684684684,"iv":0.1506019144144144,"gamma":0.0989292792792793,"theta":-0.014356306306306308,"vega":0.0802980855855856,"rho":-0.04942366319684787,"breakevenPct":0.4718502278855593},{"delta":0.75,"premium":3.03630289532294,"strike":85.28173719376392,"iv":0.15203218262806234,"gamma":0.08905133630289533,"theta":-0.012278619153674833,"vega":0.07326124721603564,"rho":-0.052862957176898324,"breakevenPct":0.3106186921712189},{"delta":0.8,"premium":3.453897550111359,"strike":85.83853006681514,"iv":0.14952661469933184,"gamma":0.07986425389755011,"theta":-0.009271937639198216,"vega":0.06468663697104676,"rho":-0.05630751450687145,"breakevenPct":0.1418970558136573},{"delta":0.85,"premium":5.1832568807339445,"strike":87.62385321100918,"iv":0.18991284403669723,"gamma":0.05308807339449542,"theta":-0.0096,"vega":0.0541559633027523,"rho":-0.06050110934829836,"breakevenPct":0.07406352805429409}]}},"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"}}