{"symbol":"FSZ","url":"https://intraalpha.com/companies/FSZ","capturedAt":"2026-10-27T12:47:26.571Z","state":"ready","quote":{"symbol":"FSZ","last_price":80.4107,"prev_close":79.9153,"regular_close":80.4107,"change":0.4954,"change_pct":0.6199,"regular_change":0.4954,"regular_change_pct":0.6199,"extended_change":0,"extended_change_pct":0,"bid":75.96,"ask":85.14,"bid_size":100,"ask_size":100,"volume":1660,"vwap":80.51,"open":80.51,"high":80.51,"low":80.4107,"close":80.4107,"trade_count":21,"last_trade_at":"2026-10-26T20:00:00.59011711Z","last_quote_at":"2026-10-27T08:00:00.031415907Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-27T08:46:58.178480285-04:00","next_open":"2026-10-27T09:30:00-04:00","next_close":"2026-10-27T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-26T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":35300000,"net_expense_ratio":0.008,"portfolio_turnover":0.8,"dividend_yield":0.0153,"inception_date":"2012-02-14","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-27T12:47:26.235903+00:00"},"optionObservedAt":"2026-10-26T19:55:01.730Z","bars":[{"c":80.7,"h":80.7,"l":80.7,"n":2,"o":80.7,"t":"2026-10-20T19:10:00Z","v":147,"vw":80.7},{"c":80.51,"h":80.51,"l":80.51,"n":2,"o":80.51,"t":"2026-10-26T13:30:00Z","v":1471,"vw":80.51}],"history":[{"c":68.4,"h":68.55,"l":68.38,"n":17,"o":68.38,"t":"2024-10-25T04:00:00Z","v":5756,"vw":68.519301},{"c":69.38,"h":69.38,"l":68.92,"n":19,"o":68.95,"t":"2024-10-28T04:00:00Z","v":586,"vw":68.971969},{"c":68.01,"h":68.42,"l":67.91,"n":64,"o":67.93,"t":"2024-10-29T04:00:00Z","v":5270,"vw":68.000439},{"c":67.31,"h":67.38,"l":66.94,"n":24,"o":67.35,"t":"2024-10-30T04:00:00Z","v":1380,"vw":67.239231},{"c":66.64,"h":66.97,"l":66.61,"n":39,"o":66.63,"t":"2024-10-31T04:00:00Z","v":5254,"vw":66.717823},{"c":67.1,"h":67.1,"l":67.1,"n":19,"o":67.1,"t":"2024-11-01T04:00:00Z","v":482,"vw":67.1},{"c":66.96,"h":66.96,"l":66.96,"n":34,"o":66.96,"t":"2024-11-04T05:00:00Z","v":560,"vw":66.96},{"c":67.14,"h":67.14,"l":66.96,"n":19,"o":66.96,"t":"2024-11-05T05:00:00Z","v":750,"vw":66.96},{"c":66.88,"h":66.88,"l":66.88,"n":43,"o":66.88,"t":"2024-11-06T05:00:00Z","v":143,"vw":66.88},{"c":67.44,"h":67.86,"l":67.19,"n":29,"o":67.86,"t":"2024-11-07T05:00:00Z","v":707,"vw":67.623109},{"c":67.04,"h":67.04,"l":66.77,"n":17,"o":66.88,"t":"2024-11-08T05:00:00Z","v":777,"vw":66.922943},{"c":66.46,"h":66.685,"l":66.46,"n":28,"o":66.685,"t":"2024-11-11T05:00:00Z","v":1904,"vw":66.535202},{"c":65.11,"h":65.33,"l":65.01,"n":43,"o":65.2999,"t":"2024-11-12T05:00:00Z","v":4195,"vw":65.191014},{"c":64.8613,"h":65.08,"l":64.72,"n":21,"o":64.92,"t":"2024-11-13T05:00:00Z","v":51873,"vw":64.797777},{"c":64.54,"h":64.93,"l":64.54,"n":23,"o":64.86,"t":"2024-11-14T05:00:00Z","v":3337,"vw":64.850064},{"c":64.7625,"h":64.8239,"l":64.44,"n":45,"o":64.49,"t":"2024-11-15T05:00:00Z","v":2894,"vw":64.509238},{"c":64.85,"h":65.1368,"l":64.85,"n":25,"o":65.1368,"t":"2024-11-18T05:00:00Z","v":307,"vw":65.1368},{"c":64.8832,"h":64.8832,"l":64.8832,"n":17,"o":64.8832,"t":"2024-11-19T05:00:00Z","v":223,"vw":64.8832},{"c":64.6044,"h":64.6044,"l":64.3341,"n":14,"o":64.3341,"t":"2024-11-20T05:00:00Z","v":800,"vw":64.526873},{"c":64.49,"h":64.82,"l":64.46,"n":25,"o":64.82,"t":"2024-11-21T05:00:00Z","v":508,"vw":64.7},{"c":64.36,"h":64.36,"l":64.29,"n":12,"o":64.29,"t":"2024-11-22T05:00:00Z","v":392,"vw":64.29},{"c":65.1518,"h":65.1518,"l":64.89,"n":33,"o":64.98,"t":"2024-11-25T05:00:00Z","v":1526,"vw":64.971568},{"c":64.37,"h":64.73,"l":64.28,"n":23,"o":64.73,"t":"2024-11-26T05:00:00Z","v":1052,"vw":64.510035},{"c":65.2343,"h":65.2343,"l":65.09,"n":15,"o":65.09,"t":"2024-11-27T05:00:00Z","v":762,"vw":65.09},{"c":66.0121,"h":66.0121,"l":66.0121,"n":4,"o":66.0121,"t":"2024-11-29T05:00:00Z","v":19,"vw":66.0121},{"c":65.8453,"h":65.8453,"l":65.8453,"n":37,"o":65.8453,"t":"2024-12-02T05:00:00Z","v":172,"vw":65.8453},{"c":65.59,"h":65.59,"l":65.59,"n":11,"o":65.59,"t":"2024-12-03T05:00:00Z","v":127,"vw":65.59},{"c":66.41,"h":66.47,"l":66.05,"n":80,"o":66.05,"t":"2024-12-04T05:00:00Z","v":4680,"vw":66.125505},{"c":66.39,"h":66.39,"l":66.39,"n":57,"o":66.39,"t":"2024-12-05T05:00:00Z","v":364,"vw":66.39},{"c":66.565,"h":66.7876,"l":66.36,"n":125,"o":66.59,"t":"2024-12-06T05:00:00Z","v":26250,"vw":66.596732},{"c":66.05,"h":66.47,"l":66.05,"n":34,"o":66.369,"t":"2024-12-09T05:00:00Z","v":1535,"vw":66.313096},{"c":65.21,"h":65.615,"l":65.21,"n":21,"o":65.615,"t":"2024-12-10T05:00:00Z","v":518,"vw":65.573333},{"c":65.6726,"h":65.71,"l":65.41,"n":131,"o":65.56,"t":"2024-12-11T05:00:00Z","v":7098,"vw":65.575299},{"c":64.74,"h":65.41,"l":64.74,"n":46,"o":65.14,"t":"2024-12-12T05:00:00Z","v":4854,"vw":65.371524},{"c":64.86,"h":64.86,"l":64.55,"n":31,"o":64.55,"t":"2024-12-13T05:00:00Z","v":959,"vw":64.61625},{"c":64.25,"h":64.45,"l":64.24,"n":30,"o":64.4299,"t":"2024-12-16T05:00:00Z","v":1075,"vw":64.371386},{"c":64.1297,"h":64.19,"l":64.1297,"n":25,"o":64.19,"t":"2024-12-17T05:00:00Z","v":408,"vw":64.19},{"c":62.7915,"h":64.0867,"l":62.7915,"n":27,"o":64.0867,"t":"2024-12-18T05:00:00Z","v":891,"vw":63.603951},{"c":62.51,"h":62.92,"l":62.47,"n":140,"o":62.92,"t":"2024-12-19T05:00:00Z","v":25692,"vw":62.693139},{"c":63,"h":63.1017,"l":63,"n":83,"o":63.1017,"t":"2024-12-20T05:00:00Z","v":909,"vw":63.1017},{"c":63.25,"h":63.25,"l":62.905,"n":34,"o":62.905,"t":"2024-12-23T05:00:00Z","v":1015,"vw":62.985},{"c":63.4024,"h":63.4024,"l":63.2,"n":11,"o":63.2,"t":"2024-12-24T05:00:00Z","v":1066,"vw":63.2},{"c":63.6693,"h":63.77,"l":63.63,"n":22,"o":63.75,"t":"2024-12-26T05:00:00Z","v":2225,"vw":63.740851},{"c":63.35,"h":63.35,"l":63.35,"n":14,"o":63.35,"t":"2024-12-27T05:00:00Z","v":88,"vw":63.35},{"c":63.08,"h":63.42,"l":62.77,"n":54,"o":62.77,"t":"2024-12-30T05:00:00Z","v":6263,"vw":63.273648},{"c":62.74,"h":62.74,"l":62.74,"n":14,"o":62.74,"t":"2024-12-31T05:00:00Z","v":116,"vw":62.74},{"c":62.85,"h":63.18,"l":62.68,"n":37,"o":63.18,"t":"2025-01-02T05:00:00Z","v":10764,"vw":62.979883},{"c":63.58,"h":63.58,"l":63.41,"n":17,"o":63.41,"t":"2025-01-03T05:00:00Z","v":929,"vw":63.416667},{"c":63.71,"h":63.73,"l":63.59,"n":20,"o":63.59,"t":"2025-01-06T05:00:00Z","v":632,"vw":63.617079},{"c":63.37,"h":64,"l":63.37,"n":127,"o":64,"t":"2025-01-07T05:00:00Z","v":52709,"vw":63.45432},{"c":63.87,"h":63.87,"l":63.34,"n":79,"o":63.51,"t":"2025-01-08T05:00:00Z","v":12807,"vw":63.522215},{"c":62.94,"h":63.07,"l":62.88,"n":42,"o":63,"t":"2025-01-10T05:00:00Z","v":3254,"vw":63.01701},{"c":62.47,"h":62.48,"l":62.05,"n":24,"o":62.05,"t":"2025-01-13T05:00:00Z","v":447,"vw":62.336667},{"c":62.595,"h":62.6,"l":62.17,"n":18,"o":62.54,"t":"2025-01-14T05:00:00Z","v":1221,"vw":62.423104},{"c":63.2919,"h":63.49,"l":62.96,"n":79,"o":63.18,"t":"2025-01-15T05:00:00Z","v":6844,"vw":63.372912},{"c":63.22,"h":63.729,"l":63.22,"n":46,"o":63.54,"t":"2025-01-16T05:00:00Z","v":27406,"vw":63.25596},{"c":64.04,"h":64.43,"l":63.925,"n":93,"o":64.08,"t":"2025-01-17T05:00:00Z","v":8147,"vw":64.172894},{"c":65.64,"h":65.64,"l":64.99,"n":12,"o":64.99,"t":"2025-01-21T05:00:00Z","v":11550,"vw":65.307186},{"c":65.5,"h":65.57,"l":65.5,"n":25,"o":65.5119,"t":"2025-01-22T05:00:00Z","v":1256,"vw":65.541161},{"c":66.08,"h":66.08,"l":65.6199,"n":56,"o":65.6686,"t":"2025-01-23T05:00:00Z","v":1668,"vw":65.77354},{"c":65.96,"h":65.99,"l":65.96,"n":27,"o":65.99,"t":"2025-01-24T05:00:00Z","v":2029,"vw":65.981376},{"c":66.77,"h":66.77,"l":66.46,"n":19,"o":66.46,"t":"2025-01-27T05:00:00Z","v":401,"vw":66.475},{"c":66.41,"h":66.41,"l":66.21,"n":41,"o":66.21,"t":"2025-01-28T05:00:00Z","v":230,"vw":66.21},{"c":66.48,"h":66.48,"l":66.34,"n":14,"o":66.38,"t":"2025-01-29T05:00:00Z","v":307,"vw":66.356393},{"c":66.89,"h":66.92,"l":66.8,"n":24,"o":66.8217,"t":"2025-01-30T05:00:00Z","v":1377,"vw":66.841645},{"c":66.29,"h":66.84,"l":66.28,"n":25,"o":66.75,"t":"2025-01-31T05:00:00Z","v":1183,"vw":66.657538},{"c":65.5325,"h":65.5325,"l":65.22,"n":25,"o":65.473,"t":"2025-02-03T05:00:00Z","v":917,"vw":65.420401},{"c":65.8325,"h":65.8325,"l":65.66,"n":21,"o":65.69,"t":"2025-02-04T05:00:00Z","v":996,"vw":65.692222},{"c":66.83,"h":66.83,"l":66.4601,"n":29,"o":66.4601,"t":"2025-02-05T05:00:00Z","v":1073,"vw":66.579895},{"c":66.7,"h":66.7,"l":66.7,"n":14,"o":66.7,"t":"2025-02-06T05:00:00Z","v":100,"vw":66.7},{"c":66.19,"h":66.32,"l":66.19,"n":31,"o":66.32,"t":"2025-02-07T05:00:00Z","v":10385,"vw":66.198812},{"c":66.8,"h":66.8,"l":66.8,"n":9,"o":66.8,"t":"2025-02-10T05:00:00Z","v":107,"vw":66.8},{"c":67.07,"h":67.07,"l":66.67,"n":17,"o":66.7,"t":"2025-02-11T05:00:00Z","v":590,"vw":66.71918},{"c":67,"h":67.08,"l":67,"n":11,"o":67.08,"t":"2025-02-12T05:00:00Z","v":632,"vw":67.072242},{"c":67.98,"h":67.98,"l":67.8048,"n":22,"o":67.8048,"t":"2025-02-13T05:00:00Z","v":588,"vw":67.8048},{"c":67.89,"h":68.3099,"l":67.89,"n":8,"o":68.3099,"t":"2025-02-14T05:00:00Z","v":335,"vw":68.3099},{"c":67.7,"h":67.7,"l":67.7,"n":14,"o":67.7,"t":"2025-02-18T05:00:00Z","v":136,"vw":67.7},{"c":66.81,"h":66.81,"l":66.81,"n":17,"o":66.81,"t":"2025-02-19T05:00:00Z","v":122,"vw":66.81},{"c":67.53,"h":67.53,"l":67.3,"n":16,"o":67.3,"t":"2025-02-20T05:00:00Z","v":165,"vw":67.3},{"c":67.82,"h":67.82,"l":67.82,"n":17,"o":67.82,"t":"2025-02-21T05:00:00Z","v":242,"vw":67.82},{"c":67.45,"h":67.8,"l":67.45,"n":18,"o":67.8,"t":"2025-02-24T05:00:00Z","v":512,"vw":67.8},{"c":67.5706,"h":67.99,"l":67.48,"n":18,"o":67.99,"t":"2025-02-25T05:00:00Z","v":1419,"vw":67.737337},{"c":68.18,"h":68.25,"l":67.9243,"n":18,"o":68.25,"t":"2025-02-26T05:00:00Z","v":521,"vw":68.016566},{"c":67.17,"h":67.63,"l":67.17,"n":16,"o":67.57,"t":"2025-02-27T05:00:00Z","v":31294,"vw":67.569466},{"c":67.3229,"h":67.3229,"l":67.0101,"n":123,"o":67.22,"t":"2025-02-28T05:00:00Z","v":1443,"vw":67.123101},{"c":68.1548,"h":68.1548,"l":68.1548,"n":19,"o":68.1548,"t":"2025-03-03T05:00:00Z","v":185,"vw":68.1548},{"c":68.4406,"h":68.76,"l":68.4406,"n":20,"o":68.5386,"t":"2025-03-04T05:00:00Z","v":1096,"vw":68.62182},{"c":68.89,"h":69.1691,"l":68.7916,"n":49,"o":68.8,"t":"2025-03-05T05:00:00Z","v":39015,"vw":68.991246},{"c":69.23,"h":69.23,"l":69.1,"n":27,"o":69.1,"t":"2025-03-06T05:00:00Z","v":436,"vw":69.1},{"c":69.97,"h":70.11,"l":69.35,"n":109,"o":69.36,"t":"2025-03-07T05:00:00Z","v":23190,"vw":69.996724},{"c":69.15,"h":69.57,"l":68.69,"n":23,"o":69.33,"t":"2025-03-10T04:00:00Z","v":1231,"vw":69.095559},{"c":67.91,"h":68.4895,"l":67.91,"n":20,"o":68.46,"t":"2025-03-11T04:00:00Z","v":936,"vw":68.383874},{"c":68.36,"h":68.42,"l":68.32,"n":96,"o":68.4,"t":"2025-03-12T04:00:00Z","v":2394,"vw":68.357707},{"c":68.0787,"h":68.0787,"l":67.95,"n":14,"o":67.95,"t":"2025-03-13T04:00:00Z","v":695,"vw":67.95},{"c":68.79,"h":68.79,"l":68.7553,"n":11,"o":68.7553,"t":"2025-03-14T04:00:00Z","v":305,"vw":68.7553},{"c":69.94,"h":69.94,"l":69.94,"n":18,"o":69.94,"t":"2025-03-17T04:00:00Z","v":79,"vw":69.94},{"c":70.175,"h":70.175,"l":69.64,"n":32,"o":69.69,"t":"2025-03-18T04:00:00Z","v":8207,"vw":69.708193},{"c":69.95,"h":70.12,"l":69.7,"n":33,"o":69.81,"t":"2025-03-19T04:00:00Z","v":1827,"vw":69.905495},{"c":69.44,"h":69.44,"l":69.12,"n":28,"o":69.12,"t":"2025-03-20T04:00:00Z","v":820,"vw":69.12},{"c":68.93,"h":68.93,"l":68.93,"n":12,"o":68.93,"t":"2025-03-21T04:00:00Z","v":24,"vw":68.93},{"c":69.28,"h":69.4769,"l":69.28,"n":17,"o":69.4769,"t":"2025-03-24T04:00:00Z","v":233,"vw":69.38345},{"c":70.14,"h":70.14,"l":70.14,"n":21,"o":70.14,"t":"2025-03-25T04:00:00Z","v":108,"vw":70.14},{"c":69.275,"h":69.275,"l":69.275,"n":13,"o":69.275,"t":"2025-03-26T04:00:00Z","v":86,"vw":69.275},{"c":69.42,"h":69.42,"l":69.21,"n":52,"o":69.24,"t":"2025-03-27T04:00:00Z","v":1043,"vw":69.217971},{"c":69,"h":69,"l":69,"n":41,"o":69,"t":"2025-03-28T04:00:00Z","v":263,"vw":69},{"c":67.65,"h":67.67,"l":67.595,"n":15,"o":67.595,"t":"2025-03-31T04:00:00Z","v":305,"vw":67.62407},{"c":67.73,"h":68.52,"l":67.47,"n":296,"o":67.79,"t":"2025-04-01T04:00:00Z","v":60174,"vw":68.230343},{"c":67.77,"h":67.79,"l":67.53,"n":45,"o":67.66,"t":"2025-04-02T04:00:00Z","v":2170,"vw":67.698421},{"c":67.0218,"h":67.6325,"l":67.0218,"n":17,"o":67.6325,"t":"2025-04-03T04:00:00Z","v":1113,"vw":67.54709},{"c":62.85,"h":63.66,"l":62.74,"n":109,"o":63.66,"t":"2025-04-04T04:00:00Z","v":3522,"vw":63.240442},{"c":61.24,"h":61.6,"l":61.24,"n":46,"o":61.6,"t":"2025-04-07T04:00:00Z","v":786,"vw":61.592079},{"c":61.89,"h":63.27,"l":61.89,"n":44,"o":63.27,"t":"2025-04-08T04:00:00Z","v":1628,"vw":62.622145},{"c":65.12,"h":65.12,"l":62.075,"n":33,"o":62.075,"t":"2025-04-09T04:00:00Z","v":1332,"vw":62.456652},{"c":65.92,"h":65.92,"l":64.97,"n":16,"o":64.97,"t":"2025-04-10T04:00:00Z","v":123,"vw":64.97},{"c":67.11,"h":67.11,"l":67.11,"n":19,"o":67.11,"t":"2025-04-11T04:00:00Z","v":197,"vw":67.11},{"c":67.62,"h":67.74,"l":66.66,"n":43,"o":66.66,"t":"2025-04-14T04:00:00Z","v":1158,"vw":67.253636},{"c":68.39,"h":68.39,"l":68.08,"n":32,"o":68.08,"t":"2025-04-15T04:00:00Z","v":448,"vw":68.08},{"c":68.3,"h":68.3,"l":68.2299,"n":36,"o":68.2299,"t":"2025-04-16T04:00:00Z","v":489,"vw":68.2299},{"c":68.18,"h":68.6455,"l":68.18,"n":27,"o":68.3211,"t":"2025-04-17T04:00:00Z","v":1151,"vw":68.580878},{"c":68.0878,"h":68.79,"l":67.54,"n":29,"o":68.79,"t":"2025-04-21T04:00:00Z","v":1942,"vw":67.828639},{"c":69,"h":69.47,"l":68.62,"n":62,"o":68.62,"t":"2025-04-22T04:00:00Z","v":956,"vw":69.074945},{"c":69.09,"h":70.01,"l":69.09,"n":27,"o":70.01,"t":"2025-04-23T04:00:00Z","v":2691,"vw":69.97613},{"c":69.7891,"h":69.79,"l":69.327,"n":23,"o":69.38,"t":"2025-04-24T04:00:00Z","v":772,"vw":69.441041},{"c":70.55,"h":70.55,"l":70.095,"n":18,"o":70.095,"t":"2025-04-25T04:00:00Z","v":239,"vw":70.095},{"c":71.31,"h":71.31,"l":70.48,"n":35,"o":70.48,"t":"2025-04-28T04:00:00Z","v":1126,"vw":70.671562},{"c":71.24,"h":71.24,"l":71.19,"n":20,"o":71.19,"t":"2025-04-29T04:00:00Z","v":307,"vw":71.19},{"c":71.93,"h":71.93,"l":71.93,"n":18,"o":71.93,"t":"2025-04-30T04:00:00Z","v":62,"vw":71.93},{"c":71.58,"h":72.78,"l":70.82,"n":55,"o":72.23,"t":"2025-05-01T04:00:00Z","v":9246,"vw":72.182174},{"c":72.96,"h":72.96,"l":72.34,"n":53,"o":72.47,"t":"2025-05-02T04:00:00Z","v":2499,"vw":72.555202},{"c":73.32,"h":73.32,"l":72.96,"n":47,"o":72.98,"t":"2025-05-05T04:00:00Z","v":2946,"vw":73.051559},{"c":73.44,"h":73.44,"l":72.75,"n":81,"o":72.75,"t":"2025-05-06T04:00:00Z","v":1414,"vw":73.038675},{"c":73.47,"h":73.63,"l":72.8,"n":25,"o":72.8,"t":"2025-05-07T04:00:00Z","v":4122,"vw":73.530722},{"c":73.03,"h":73.03,"l":73,"n":36,"o":73,"t":"2025-05-08T04:00:00Z","v":5121,"vw":73},{"c":73.24,"h":73.24,"l":73.24,"n":44,"o":73.24,"t":"2025-05-09T04:00:00Z","v":306,"vw":73.24},{"c":72.87,"h":72.87,"l":72.34,"n":44,"o":72.38,"t":"2025-05-12T04:00:00Z","v":981,"vw":72.492063},{"c":72.9955,"h":72.9955,"l":72.9955,"n":27,"o":72.9955,"t":"2025-05-13T04:00:00Z","v":40,"vw":72.9955},{"c":73.21,"h":73.21,"l":73.2001,"n":24,"o":73.2001,"t":"2025-05-14T04:00:00Z","v":399,"vw":73.2001},{"c":74.34,"h":74.34,"l":74.34,"n":53,"o":74.34,"t":"2025-05-15T04:00:00Z","v":1388,"vw":74.34},{"c":74.29,"h":74.29,"l":73.8146,"n":28,"o":73.8146,"t":"2025-05-16T04:00:00Z","v":546,"vw":73.832854},{"c":75.035,"h":75.1,"l":74.53,"n":47,"o":74.53,"t":"2025-05-19T04:00:00Z","v":1886,"vw":74.6221},{"c":75.74,"h":75.74,"l":75.06,"n":28,"o":75.06,"t":"2025-05-20T04:00:00Z","v":579,"vw":75.17203},{"c":74.77,"h":74.77,"l":74.72,"n":31,"o":74.72,"t":"2025-05-21T04:00:00Z","v":215,"vw":74.72},{"c":75.08,"h":75.08,"l":74.42,"n":27,"o":74.42,"t":"2025-05-22T04:00:00Z","v":6912,"vw":74.76479},{"c":74.99,"h":75.2899,"l":74.62,"n":50,"o":75.0969,"t":"2025-05-23T04:00:00Z","v":1955,"vw":74.821794},{"c":75.86,"h":76.07,"l":75.47,"n":39,"o":76.07,"t":"2025-05-27T04:00:00Z","v":726,"vw":75.749012},{"c":75.31,"h":75.53,"l":74.925,"n":37,"o":75.53,"t":"2025-05-28T04:00:00Z","v":1251,"vw":75.450534},{"c":75.56,"h":75.56,"l":74.8801,"n":45,"o":74.8801,"t":"2025-05-29T04:00:00Z","v":1160,"vw":75.243197},{"c":76.03,"h":76.03,"l":75.7455,"n":31,"o":75.78,"t":"2025-05-30T04:00:00Z","v":759,"vw":75.755926},{"c":76.62,"h":76.62,"l":75.78,"n":36,"o":75.93,"t":"2025-06-02T04:00:00Z","v":1357,"vw":75.824244},{"c":75.71,"h":75.71,"l":75.29,"n":38,"o":75.29,"t":"2025-06-03T04:00:00Z","v":882,"vw":75.29},{"c":76.33,"h":76.4,"l":76.1046,"n":47,"o":76.13,"t":"2025-06-04T04:00:00Z","v":3990,"vw":76.31678},{"c":76.2,"h":76.22,"l":75.69,"n":58,"o":76.22,"t":"2025-06-05T04:00:00Z","v":5686,"vw":76.090279},{"c":76.62,"h":76.62,"l":76.215,"n":25,"o":76.33,"t":"2025-06-06T04:00:00Z","v":749,"vw":76.258683},{"c":76.47,"h":76.64,"l":76.38,"n":105,"o":76.41,"t":"2025-06-09T04:00:00Z","v":21760,"vw":76.445239},{"c":76.53,"h":76.53,"l":76.145,"n":26,"o":76.145,"t":"2025-06-10T04:00:00Z","v":243,"vw":76.145},{"c":76.33,"h":76.84,"l":76.0972,"n":37,"o":76.63,"t":"2025-06-11T04:00:00Z","v":1504,"vw":76.605025},{"c":77.0934,"h":77.0934,"l":77.0934,"n":16,"o":77.0934,"t":"2025-06-12T04:00:00Z","v":61,"vw":77.0934},{"c":75.93,"h":75.93,"l":75.81,"n":38,"o":75.845,"t":"2025-06-13T04:00:00Z","v":1688,"vw":75.816233},{"c":75.51,"h":76.07,"l":75.51,"n":69,"o":76.04,"t":"2025-06-16T04:00:00Z","v":2663,"vw":76.0215},{"c":74.93,"h":75.296,"l":74.93,"n":31,"o":75.296,"t":"2025-06-17T04:00:00Z","v":411,"vw":75.296},{"c":74.89,"h":75.03,"l":74.72,"n":43,"o":74.92,"t":"2025-06-18T04:00:00Z","v":4364,"vw":74.848386},{"c":74.01,"h":74.01,"l":74.01,"n":30,"o":74.01,"t":"2025-06-20T04:00:00Z","v":90,"vw":74.01},{"c":75.3,"h":75.3,"l":74.62,"n":41,"o":74.62,"t":"2025-06-23T04:00:00Z","v":14830,"vw":75.140718},{"c":76.33,"h":76.33,"l":76,"n":31,"o":76,"t":"2025-06-24T04:00:00Z","v":459,"vw":76},{"c":75.99,"h":75.99,"l":75.4,"n":138,"o":75.57,"t":"2025-06-25T04:00:00Z","v":23839,"vw":75.679766},{"c":75.57,"h":75.57,"l":75.57,"n":23,"o":75.57,"t":"2025-06-26T04:00:00Z","v":123,"vw":75.57},{"c":76.06,"h":76.06,"l":75.62,"n":44,"o":75.62,"t":"2025-06-27T04:00:00Z","v":500,"vw":75.62},{"c":76.49,"h":76.49,"l":76,"n":28,"o":76,"t":"2025-06-30T04:00:00Z","v":657,"vw":76.094158},{"c":76.63,"h":76.63,"l":76.34,"n":43,"o":76.34,"t":"2025-07-01T04:00:00Z","v":22141,"vw":76.340735},{"c":77,"h":77,"l":76.4204,"n":46,"o":76.4204,"t":"2025-07-02T04:00:00Z","v":2832,"vw":76.494381},{"c":76.39,"h":76.75,"l":76.39,"n":26,"o":76.75,"t":"2025-07-03T04:00:00Z","v":231,"vw":76.75},{"c":76.6,"h":76.76,"l":76.45,"n":38,"o":76.45,"t":"2025-07-07T04:00:00Z","v":2182,"vw":76.554506},{"c":77.38,"h":77.38,"l":76.56,"n":50,"o":76.56,"t":"2025-07-08T04:00:00Z","v":348,"vw":76.56},{"c":78.28,"h":78.28,"l":77.655,"n":26,"o":77.655,"t":"2025-07-09T04:00:00Z","v":760,"vw":77.882851},{"c":78.41,"h":78.41,"l":78.01,"n":37,"o":78.05,"t":"2025-07-10T04:00:00Z","v":511,"vw":78.03},{"c":78,"h":78,"l":77.76,"n":40,"o":77.79,"t":"2025-07-11T04:00:00Z","v":579,"vw":77.77},{"c":78.22,"h":78.23,"l":77.48,"n":102,"o":77.48,"t":"2025-07-14T04:00:00Z","v":5295,"vw":77.90028},{"c":77.71,"h":77.9354,"l":77.27,"n":78,"o":77.9354,"t":"2025-07-15T04:00:00Z","v":4788,"vw":77.550975},{"c":78.2301,"h":78.46,"l":77.35,"n":69,"o":78,"t":"2025-07-16T04:00:00Z","v":4667,"vw":77.896023},{"c":78.4819,"h":78.64,"l":78.16,"n":38,"o":78.58,"t":"2025-07-17T04:00:00Z","v":829,"vw":78.385875},{"c":78.7788,"h":79.0915,"l":78.7254,"n":30,"o":79.0915,"t":"2025-07-18T04:00:00Z","v":792,"vw":79.007015},{"c":79.255,"h":79.68,"l":79.23,"n":99,"o":79.53,"t":"2025-07-21T04:00:00Z","v":9450,"vw":79.501684},{"c":79.9019,"h":80.11,"l":79.3,"n":67,"o":79.57,"t":"2025-07-22T04:00:00Z","v":5023,"vw":79.782985},{"c":81.1027,"h":81.1027,"l":80.07,"n":26,"o":80.29,"t":"2025-07-23T04:00:00Z","v":1325,"vw":80.199942},{"c":80.0397,"h":80.0397,"l":80,"n":24,"o":80,"t":"2025-07-24T04:00:00Z","v":513,"vw":80},{"c":80.265,"h":80.265,"l":80.24,"n":32,"o":80.24,"t":"2025-07-25T04:00:00Z","v":595,"vw":80.24},{"c":78.7919,"h":79.29,"l":78.76,"n":49,"o":79.25,"t":"2025-07-28T04:00:00Z","v":2749,"vw":78.994517},{"c":78.1188,"h":78.1992,"l":77.9675,"n":32,"o":77.9675,"t":"2025-07-29T04:00:00Z","v":713,"vw":78.138339},{"c":77.3337,"h":77.76,"l":77.21,"n":44,"o":77.21,"t":"2025-07-30T04:00:00Z","v":1835,"vw":77.356133},{"c":77.0991,"h":77.33,"l":77.0991,"n":28,"o":77.33,"t":"2025-07-31T04:00:00Z","v":546,"vw":77.33},{"c":75.742,"h":76.27,"l":75.343,"n":60,"o":76.14,"t":"2025-08-01T04:00:00Z","v":6352,"vw":75.917531},{"c":77.3313,"h":77.3313,"l":77.05,"n":46,"o":77.05,"t":"2025-08-04T04:00:00Z","v":923,"vw":77.05},{"c":77.358,"h":77.375,"l":77.358,"n":23,"o":77.375,"t":"2025-08-05T04:00:00Z","v":293,"vw":77.375},{"c":77.4956,"h":77.87,"l":77.4956,"n":24,"o":77.87,"t":"2025-08-06T04:00:00Z","v":335,"vw":77.733867},{"c":78.8132,"h":78.8132,"l":78.8132,"n":29,"o":78.8132,"t":"2025-08-07T04:00:00Z","v":364,"vw":78.8132},{"c":78.7445,"h":78.7445,"l":78.61,"n":25,"o":78.61,"t":"2025-08-08T04:00:00Z","v":202,"vw":78.61},{"c":78.1948,"h":78.3299,"l":78.01,"n":27,"o":78.01,"t":"2025-08-11T04:00:00Z","v":570,"vw":78.1878},{"c":78.8552,"h":78.8552,"l":78.11,"n":28,"o":78.11,"t":"2025-08-12T04:00:00Z","v":314,"vw":78.11},{"c":78.795,"h":79.03,"l":78.795,"n":26,"o":78.9999,"t":"2025-08-13T04:00:00Z","v":594,"vw":79.015507},{"c":78.6322,"h":78.635,"l":78.6322,"n":29,"o":78.635,"t":"2025-08-14T04:00:00Z","v":409,"vw":78.635},{"c":78.3541,"h":78.3541,"l":78.3541,"n":34,"o":78.3541,"t":"2025-08-15T04:00:00Z","v":146,"vw":78.3541},{"c":78.3818,"h":78.3818,"l":78.13,"n":34,"o":78.13,"t":"2025-08-18T04:00:00Z","v":488,"vw":78.13005},{"c":78.9718,"h":79.47,"l":78.7,"n":40,"o":79.46,"t":"2025-08-19T04:00:00Z","v":1461,"vw":79.105147},{"c":79.5922,"h":79.5922,"l":79.5,"n":36,"o":79.5,"t":"2025-08-20T04:00:00Z","v":1138,"vw":79.5},{"c":78.7138,"h":78.7138,"l":78.7138,"n":27,"o":78.7138,"t":"2025-08-21T04:00:00Z","v":223,"vw":78.7138},{"c":80.0015,"h":80.22,"l":79.3999,"n":46,"o":79.3999,"t":"2025-08-22T04:00:00Z","v":840,"vw":79.895937},{"c":79.2525,"h":80,"l":79.2525,"n":56,"o":80,"t":"2025-08-25T04:00:00Z","v":2428,"vw":79.472835},{"c":79.1919,"h":79.1919,"l":78.91,"n":35,"o":78.91,"t":"2025-08-26T04:00:00Z","v":976,"vw":79.106387},{"c":79.0237,"h":79.0237,"l":78.84,"n":25,"o":78.84,"t":"2025-08-27T04:00:00Z","v":310,"vw":78.844879},{"c":79.0107,"h":79.23,"l":79.0107,"n":35,"o":79.1546,"t":"2025-08-28T04:00:00Z","v":482,"vw":79.188718},{"c":78.9406,"h":79.16,"l":78.9406,"n":23,"o":79.16,"t":"2025-08-29T04:00:00Z","v":302,"vw":79.16},{"c":77.0039,"h":77.16,"l":76.9292,"n":58,"o":77.07,"t":"2025-09-02T04:00:00Z","v":1084,"vw":77.047254},{"c":76.9605,"h":76.9605,"l":76.9605,"n":50,"o":76.9605,"t":"2025-09-03T04:00:00Z","v":384,"vw":76.9605},{"c":77.9599,"h":77.9599,"l":77.49,"n":54,"o":77.49,"t":"2025-09-04T04:00:00Z","v":3131,"vw":77.618151},{"c":78.4172,"h":78.4172,"l":78.36,"n":28,"o":78.36,"t":"2025-09-05T04:00:00Z","v":447,"vw":78.36},{"c":78.8765,"h":78.8765,"l":78.84,"n":22,"o":78.84,"t":"2025-09-08T04:00:00Z","v":2578,"vw":78.84},{"c":78.6498,"h":78.6498,"l":78.6498,"n":25,"o":78.6498,"t":"2025-09-09T04:00:00Z","v":119,"vw":78.6498},{"c":78.3885,"h":78.4842,"l":78.3885,"n":28,"o":78.4842,"t":"2025-09-10T04:00:00Z","v":373,"vw":78.464615},{"c":79.1492,"h":79.1492,"l":78.57,"n":28,"o":78.57,"t":"2025-09-11T04:00:00Z","v":354,"vw":78.897738},{"c":79.0352,"h":79.3,"l":79.0352,"n":26,"o":79.3,"t":"2025-09-12T04:00:00Z","v":599,"vw":79.3},{"c":79.3122,"h":79.3122,"l":79.3122,"n":28,"o":79.3122,"t":"2025-09-15T04:00:00Z","v":155,"vw":79.3122},{"c":79.1534,"h":79.36,"l":78.96,"n":55,"o":79.36,"t":"2025-09-16T04:00:00Z","v":3306,"vw":79.157497},{"c":78.6664,"h":78.6664,"l":78.6664,"n":49,"o":78.6664,"t":"2025-09-17T04:00:00Z","v":556,"vw":78.6664},{"c":77.925,"h":77.955,"l":77.6,"n":40,"o":77.6,"t":"2025-09-18T04:00:00Z","v":1991,"vw":77.640284},{"c":77.19,"h":77.19,"l":77.15,"n":39,"o":77.15,"t":"2025-09-19T04:00:00Z","v":506,"vw":77.168451},{"c":77.7003,"h":77.7003,"l":77.41,"n":99,"o":77.41,"t":"2025-09-22T04:00:00Z","v":4286,"vw":77.443708},{"c":77.6716,"h":77.82,"l":77.6716,"n":44,"o":77.82,"t":"2025-09-23T04:00:00Z","v":1846,"vw":77.82},{"c":77.0176,"h":77.0176,"l":76.74,"n":62,"o":76.75,"t":"2025-09-24T04:00:00Z","v":2886,"vw":76.75},{"c":75.8434,"h":76.1,"l":75.8434,"n":63,"o":76,"t":"2025-09-25T04:00:00Z","v":3479,"vw":76.04407},{"c":76.2475,"h":76.2475,"l":76.2475,"n":28,"o":76.2475,"t":"2025-09-26T04:00:00Z","v":136,"vw":76.2475},{"c":76.152,"h":76.152,"l":76.15,"n":26,"o":76.15,"t":"2025-09-29T04:00:00Z","v":276,"vw":76.15},{"c":76.8206,"h":76.8206,"l":76.44,"n":24,"o":76.44,"t":"2025-09-30T04:00:00Z","v":482,"vw":76.476},{"c":76.5385,"h":76.584,"l":76.5385,"n":22,"o":76.584,"t":"2025-10-01T04:00:00Z","v":436,"vw":76.584},{"c":76.7332,"h":76.7332,"l":76.7332,"n":35,"o":76.7332,"t":"2025-10-02T04:00:00Z","v":253,"vw":76.7332},{"c":76.995,"h":76.995,"l":76.995,"n":20,"o":76.995,"t":"2025-10-03T04:00:00Z","v":42,"vw":76.995},{"c":77.3269,"h":77.3269,"l":77.29,"n":28,"o":77.29,"t":"2025-10-06T04:00:00Z","v":804,"vw":77.29},{"c":77.0788,"h":78.4,"l":77.03,"n":58,"o":77.48,"t":"2025-10-07T04:00:00Z","v":3674,"vw":77.949724},{"c":77.0683,"h":77.0683,"l":76.95,"n":22,"o":76.95,"t":"2025-10-08T04:00:00Z","v":199,"vw":76.95},{"c":76.9746,"h":76.9746,"l":76.9746,"n":22,"o":76.9746,"t":"2025-10-09T04:00:00Z","v":129,"vw":76.9746},{"c":76.4764,"h":77.035,"l":76.4764,"n":21,"o":77.035,"t":"2025-10-10T04:00:00Z","v":173,"vw":77.035},{"c":76.6544,"h":76.6544,"l":76.6544,"n":25,"o":76.6544,"t":"2025-10-13T04:00:00Z","v":94,"vw":76.6544},{"c":77.042,"h":77.042,"l":76.74,"n":93,"o":76.97,"t":"2025-10-14T04:00:00Z","v":5596,"vw":76.887955},{"c":77.0957,"h":77.28,"l":76.72,"n":217,"o":77.28,"t":"2025-10-15T04:00:00Z","v":42286,"vw":76.97525},{"c":77.43,"h":77.44,"l":77,"n":175,"o":77,"t":"2025-10-16T04:00:00Z","v":4228,"vw":77.232553},{"c":77.4,"h":77.4,"l":76.89,"n":298,"o":77.1821,"t":"2025-10-17T04:00:00Z","v":588610,"vw":77.341504},{"c":77.54,"h":77.63,"l":77.4828,"n":48,"o":77.62,"t":"2025-10-20T04:00:00Z","v":2208,"vw":77.585788},{"c":76.76,"h":76.8314,"l":76.69,"n":26,"o":76.69,"t":"2025-10-21T04:00:00Z","v":1861,"vw":76.814765},{"c":76.9588,"h":77.19,"l":76.9021,"n":50,"o":77.0508,"t":"2025-10-22T04:00:00Z","v":3497,"vw":76.988746},{"c":77.9338,"h":77.9338,"l":77.39,"n":30,"o":77.79,"t":"2025-10-23T04:00:00Z","v":2491,"vw":77.668794},{"c":78.1364,"h":78.1364,"l":78.1364,"n":24,"o":78.1364,"t":"2025-10-24T04:00:00Z","v":353,"vw":78.1364},{"c":78.3178,"h":78.3178,"l":77.98,"n":34,"o":77.98,"t":"2025-10-27T04:00:00Z","v":473,"vw":77.98},{"c":77.7234,"h":77.7234,"l":77.6,"n":64,"o":77.6,"t":"2025-10-28T04:00:00Z","v":2872,"vw":77.613333},{"c":77.1657,"h":77.86,"l":77.1657,"n":69,"o":77.67,"t":"2025-10-29T04:00:00Z","v":2878,"vw":77.654842},{"c":77.197,"h":77.419,"l":77.197,"n":60,"o":77.25,"t":"2025-10-30T04:00:00Z","v":946,"vw":77.28887},{"c":77.0203,"h":77.0203,"l":76.73,"n":45,"o":76.75,"t":"2025-10-31T04:00:00Z","v":1885,"vw":76.878744},{"c":76.6314,"h":76.89,"l":76.6314,"n":66,"o":76.76,"t":"2025-11-03T05:00:00Z","v":801,"vw":76.855602},{"c":75.3136,"h":75.3801,"l":75.27,"n":66,"o":75.37,"t":"2025-11-04T05:00:00Z","v":1905,"vw":75.344673},{"c":75.6782,"h":75.6782,"l":75.41,"n":41,"o":75.41,"t":"2025-11-05T05:00:00Z","v":651,"vw":75.41},{"c":75.5019,"h":75.5019,"l":75.5019,"n":34,"o":75.5019,"t":"2025-11-06T05:00:00Z","v":138,"vw":75.5019},{"c":76.0742,"h":76.0742,"l":76.0742,"n":36,"o":76.0742,"t":"2025-11-07T05:00:00Z","v":143,"vw":76.0742},{"c":76.7305,"h":76.7305,"l":76.7,"n":32,"o":76.7,"t":"2025-11-10T05:00:00Z","v":270,"vw":76.7},{"c":78.2142,"h":78.2142,"l":78.2142,"n":14,"o":78.2142,"t":"2025-11-11T05:00:00Z","v":38,"vw":78.2142},{"c":78.9273,"h":79.05,"l":78.69,"n":15,"o":79.05,"t":"2025-11-12T05:00:00Z","v":1264,"vw":78.819223},{"c":78.773,"h":78.8841,"l":78.773,"n":21,"o":78.8841,"t":"2025-11-13T05:00:00Z","v":241,"vw":78.8841},{"c":77.8831,"h":77.8831,"l":77.8831,"n":23,"o":77.8831,"t":"2025-11-14T05:00:00Z","v":190,"vw":77.8831},{"c":76.9501,"h":77.75,"l":76.9501,"n":32,"o":77.75,"t":"2025-11-17T05:00:00Z","v":469,"vw":77.75},{"c":75.8131,"h":75.8131,"l":75.7,"n":40,"o":75.79,"t":"2025-11-18T05:00:00Z","v":498,"vw":75.745},{"c":75.7723,"h":75.7723,"l":75.622,"n":36,"o":75.622,"t":"2025-11-19T05:00:00Z","v":731,"vw":75.6804},{"c":75.2759,"h":75.98,"l":75.2759,"n":41,"o":75.98,"t":"2025-11-20T05:00:00Z","v":1135,"vw":75.98},{"c":75.8569,"h":75.8569,"l":75.675,"n":41,"o":75.675,"t":"2025-11-21T05:00:00Z","v":1466,"vw":75.700959},{"c":75.9206,"h":76.32,"l":75.85,"n":26,"o":75.85,"t":"2025-11-24T05:00:00Z","v":661,"vw":75.9825},{"c":77.0022,"h":77.0022,"l":77.0022,"n":19,"o":77.0022,"t":"2025-11-25T05:00:00Z","v":192,"vw":77.0022},{"c":77.1919,"h":77.1919,"l":76.72,"n":27,"o":76.72,"t":"2025-11-26T05:00:00Z","v":357,"vw":76.72},{"c":77.6791,"h":77.6791,"l":77.6791,"n":15,"o":77.6791,"t":"2025-11-28T05:00:00Z","v":82,"vw":77.6791},{"c":77.035,"h":77.3601,"l":77.035,"n":29,"o":77.3601,"t":"2025-12-01T05:00:00Z","v":518,"vw":77.3601},{"c":77.3187,"h":77.3187,"l":77.25,"n":104,"o":77.25,"t":"2025-12-02T05:00:00Z","v":1557,"vw":77.257248},{"c":77.3531,"h":77.45,"l":77.03,"n":26,"o":77.45,"t":"2025-12-03T05:00:00Z","v":1010,"vw":77.241765},{"c":77.6385,"h":77.71,"l":77.45,"n":24,"o":77.71,"t":"2025-12-04T05:00:00Z","v":1184,"vw":77.531818},{"c":77.5154,"h":77.6363,"l":77.491,"n":34,"o":77.6363,"t":"2025-12-05T05:00:00Z","v":1865,"vw":77.575121},{"c":77.2073,"h":77.2073,"l":77.13,"n":45,"o":77.13,"t":"2025-12-08T05:00:00Z","v":383,"vw":77.13},{"c":77.0966,"h":77.26,"l":77.0966,"n":25,"o":77.26,"t":"2025-12-09T05:00:00Z","v":1554,"vw":77.26},{"c":77.8329,"h":77.8329,"l":77.8329,"n":34,"o":77.8329,"t":"2025-12-10T05:00:00Z","v":260,"vw":77.8329},{"c":78.4176,"h":78.4176,"l":78.25,"n":24,"o":78.25,"t":"2025-12-11T05:00:00Z","v":252,"vw":78.25},{"c":78.2526,"h":78.2526,"l":78.195,"n":30,"o":78.195,"t":"2025-12-12T05:00:00Z","v":337,"vw":78.195},{"c":78.5735,"h":78.5735,"l":78.43,"n":38,"o":78.43,"t":"2025-12-15T05:00:00Z","v":390,"vw":78.43},{"c":78.8847,"h":78.8847,"l":78.8847,"n":45,"o":78.8847,"t":"2025-12-16T05:00:00Z","v":366,"vw":78.8847},{"c":78.6144,"h":78.67,"l":78.36,"n":49,"o":78.65,"t":"2025-12-17T05:00:00Z","v":22241,"vw":78.644739},{"c":79.5425,"h":79.575,"l":79.5425,"n":36,"o":79.575,"t":"2025-12-18T05:00:00Z","v":356,"vw":79.575},{"c":79.679,"h":79.74,"l":79.679,"n":24,"o":79.74,"t":"2025-12-19T05:00:00Z","v":848,"vw":79.74},{"c":80.3829,"h":80.3829,"l":79.99,"n":25,"o":79.99,"t":"2025-12-22T05:00:00Z","v":206,"vw":79.99},{"c":80.719,"h":80.719,"l":80.44,"n":45,"o":80.44,"t":"2025-12-23T05:00:00Z","v":562,"vw":80.44},{"c":80.8659,"h":80.8659,"l":80.8659,"n":9,"o":80.8659,"t":"2025-12-24T05:00:00Z","v":11,"vw":80.8659},{"c":80.8688,"h":81.177,"l":80.8688,"n":24,"o":81.177,"t":"2025-12-26T05:00:00Z","v":179,"vw":81.177},{"c":80.605,"h":80.89,"l":80.605,"n":29,"o":80.89,"t":"2025-12-29T05:00:00Z","v":339,"vw":80.89},{"c":80.5094,"h":80.5094,"l":80.5094,"n":23,"o":80.5094,"t":"2025-12-30T05:00:00Z","v":80,"vw":80.5094},{"c":80.0902,"h":80.0902,"l":80.026,"n":47,"o":80.026,"t":"2025-12-31T05:00:00Z","v":566,"vw":80.026},{"c":80.6267,"h":80.6267,"l":80.59,"n":31,"o":80.59,"t":"2026-01-02T05:00:00Z","v":278,"vw":80.59},{"c":81.683,"h":81.683,"l":81.4248,"n":49,"o":81.5,"t":"2026-01-05T05:00:00Z","v":743,"vw":81.529561},{"c":81.6707,"h":81.96,"l":81.34,"n":31,"o":81.34,"t":"2026-01-06T05:00:00Z","v":570,"vw":81.541299},{"c":81.5832,"h":81.5832,"l":81.5832,"n":23,"o":81.5832,"t":"2026-01-07T05:00:00Z","v":302,"vw":81.5832},{"c":81.1213,"h":81.1884,"l":81.095,"n":25,"o":81.1884,"t":"2026-01-08T05:00:00Z","v":781,"vw":81.129458},{"c":81.42,"h":81.42,"l":81.13,"n":27,"o":81.13,"t":"2026-01-09T05:00:00Z","v":659,"vw":81.130033},{"c":81.3991,"h":81.479,"l":81.3504,"n":32,"o":81.3504,"t":"2026-01-12T05:00:00Z","v":355,"vw":81.4147},{"c":80.5878,"h":80.5878,"l":80.4725,"n":27,"o":80.4725,"t":"2026-01-13T05:00:00Z","v":158,"vw":80.4725},{"c":81.1825,"h":81.1825,"l":81.1825,"n":25,"o":81.1825,"t":"2026-01-14T05:00:00Z","v":73,"vw":81.1825},{"c":81.3369,"h":81.3369,"l":81.3369,"n":17,"o":81.3369,"t":"2026-01-15T05:00:00Z","v":21,"vw":81.3369},{"c":81.0812,"h":81.0812,"l":80.83,"n":16,"o":80.83,"t":"2026-01-16T05:00:00Z","v":330,"vw":80.83},{"c":80.3478,"h":80.42,"l":79.94,"n":65,"o":80.42,"t":"2026-01-20T05:00:00Z","v":1952,"vw":80.18125},{"c":81.1503,"h":81.1503,"l":80.645,"n":29,"o":80.645,"t":"2026-01-21T05:00:00Z","v":744,"vw":80.683824},{"c":81.9827,"h":81.9827,"l":81.9827,"n":22,"o":81.9827,"t":"2026-01-22T05:00:00Z","v":110,"vw":81.9827},{"c":82.5688,"h":82.68,"l":82.5688,"n":34,"o":82.68,"t":"2026-01-23T05:00:00Z","v":308,"vw":82.68},{"c":82.9991,"h":83.01,"l":82.96,"n":63,"o":83,"t":"2026-01-26T05:00:00Z","v":6338,"vw":82.999638},{"c":84.3834,"h":84.3834,"l":83.94,"n":27,"o":83.94,"t":"2026-01-27T05:00:00Z","v":673,"vw":84.004377},{"c":82.9632,"h":83.22,"l":82.26,"n":174,"o":83.22,"t":"2026-01-28T05:00:00Z","v":2985,"vw":82.619398},{"c":83.81,"h":83.81,"l":82.85,"n":30,"o":82.85,"t":"2026-01-29T05:00:00Z","v":1367,"vw":82.949461},{"c":82.853,"h":82.853,"l":82.853,"n":16,"o":82.853,"t":"2026-01-30T05:00:00Z","v":85,"vw":82.853},{"c":82.8054,"h":82.8054,"l":82.8054,"n":29,"o":82.8054,"t":"2026-02-02T05:00:00Z","v":347,"vw":82.8054},{"c":82.6788,"h":82.6788,"l":82.02,"n":51,"o":82.02,"t":"2026-02-03T05:00:00Z","v":1803,"vw":82.272989},{"c":83.569,"h":83.89,"l":83.24,"n":158,"o":83.27,"t":"2026-02-04T05:00:00Z","v":12510,"vw":83.401399},{"c":83.2855,"h":83.52,"l":83.2855,"n":21,"o":83.52,"t":"2026-02-05T05:00:00Z","v":579,"vw":83.52},{"c":84.5384,"h":84.5384,"l":84.25,"n":26,"o":84.25,"t":"2026-02-06T05:00:00Z","v":342,"vw":84.25},{"c":85.6641,"h":85.6641,"l":85.6641,"n":28,"o":85.6641,"t":"2026-02-09T05:00:00Z","v":80,"vw":85.6641},{"c":85.7199,"h":85.74,"l":85.61,"n":54,"o":85.695,"t":"2026-02-10T05:00:00Z","v":5406,"vw":85.7227},{"c":85.3388,"h":85.35,"l":84.889,"n":75,"o":84.889,"t":"2026-02-11T05:00:00Z","v":1975,"vw":85.040736},{"c":84.9123,"h":84.985,"l":84.43,"n":285,"o":84.8,"t":"2026-02-12T05:00:00Z","v":33663,"vw":84.679564},{"c":85.2007,"h":85.2144,"l":84.55,"n":46,"o":84.55,"t":"2026-02-13T05:00:00Z","v":5707,"vw":84.983041},{"c":85.649,"h":85.649,"l":84.97,"n":47,"o":84.97,"t":"2026-02-17T05:00:00Z","v":2434,"vw":85.478408},{"c":85.8909,"h":85.8909,"l":85.8909,"n":14,"o":85.8909,"t":"2026-02-18T05:00:00Z","v":92,"vw":85.8909},{"c":85.6922,"h":85.6922,"l":85.29,"n":24,"o":85.29,"t":"2026-02-19T05:00:00Z","v":264,"vw":85.29005},{"c":85.8697,"h":85.8697,"l":85.71,"n":27,"o":85.8016,"t":"2026-02-20T05:00:00Z","v":1110,"vw":85.737413},{"c":85.2166,"h":85.3399,"l":85.0201,"n":30,"o":85.08,"t":"2026-02-23T05:00:00Z","v":681,"vw":85.13602},{"c":85.5943,"h":85.675,"l":85.39,"n":34,"o":85.51,"t":"2026-02-24T05:00:00Z","v":936,"vw":85.464623},{"c":86.1245,"h":86.44,"l":85.95,"n":25,"o":85.95,"t":"2026-02-25T05:00:00Z","v":1445,"vw":86.323354},{"c":85.9318,"h":85.9318,"l":85.84,"n":43,"o":85.84,"t":"2026-02-26T05:00:00Z","v":1991,"vw":85.886154},{"c":85.9284,"h":85.9284,"l":85.83,"n":28,"o":85.83,"t":"2026-02-27T05:00:00Z","v":1240,"vw":85.83},{"c":84.2404,"h":84.2404,"l":83.81,"n":43,"o":84.025,"t":"2026-03-02T05:00:00Z","v":1006,"vw":83.859155},{"c":83.0918,"h":83.0918,"l":82.52,"n":70,"o":82.52,"t":"2026-03-03T05:00:00Z","v":729,"vw":82.52},{"c":83.3526,"h":83.3526,"l":83.3526,"n":29,"o":83.3526,"t":"2026-03-04T05:00:00Z","v":44,"vw":83.3526},{"c":82.5308,"h":83.11,"l":82.055,"n":92,"o":82.985,"t":"2026-03-05T05:00:00Z","v":7883,"vw":82.594785},{"c":82.6173,"h":82.6173,"l":82.6173,"n":34,"o":82.6173,"t":"2026-03-06T05:00:00Z","v":97,"vw":82.6173},{"c":82.6852,"h":82.6852,"l":82.6852,"n":25,"o":82.6852,"t":"2026-03-09T04:00:00Z","v":99,"vw":82.6852},{"c":81.8633,"h":82.09,"l":81.6,"n":39,"o":82.09,"t":"2026-03-10T04:00:00Z","v":1960,"vw":81.735333},{"c":81.3506,"h":81.3506,"l":81.27,"n":30,"o":81.27,"t":"2026-03-11T04:00:00Z","v":393,"vw":81.27},{"c":80.7831,"h":80.7831,"l":80.7831,"n":28,"o":80.7831,"t":"2026-03-12T04:00:00Z","v":190,"vw":80.7831},{"c":79.6142,"h":80.58,"l":79.6142,"n":27,"o":80.58,"t":"2026-03-13T04:00:00Z","v":782,"vw":80.58},{"c":80.3926,"h":80.525,"l":80.0139,"n":30,"o":80.525,"t":"2026-03-16T04:00:00Z","v":1660,"vw":80.260496},{"c":80.621,"h":80.621,"l":80.4,"n":50,"o":80.54,"t":"2026-03-17T04:00:00Z","v":6669,"vw":80.455776},{"c":78.9451,"h":79.66,"l":78.9451,"n":26,"o":79.66,"t":"2026-03-18T04:00:00Z","v":454,"vw":79.66},{"c":78.513,"h":78.513,"l":77.83,"n":17,"o":77.83,"t":"2026-03-19T04:00:00Z","v":361,"vw":77.83},{"c":77.1739,"h":78.83,"l":76.5,"n":85,"o":78.83,"t":"2026-03-20T04:00:00Z","v":4230,"vw":76.683743},{"c":78.6089,"h":79.7199,"l":78.6089,"n":78,"o":79.7199,"t":"2026-03-23T04:00:00Z","v":9340,"vw":78.953144},{"c":78.3912,"h":78.3912,"l":77.85,"n":32,"o":78.065,"t":"2026-03-24T04:00:00Z","v":3966,"vw":77.998447},{"c":79.3694,"h":79.3694,"l":79.3694,"n":20,"o":79.3694,"t":"2026-03-25T04:00:00Z","v":137,"vw":79.3694},{"c":78.3549,"h":79.11,"l":77.92,"n":108,"o":79.11,"t":"2026-03-26T04:00:00Z","v":13434,"vw":78.599855},{"c":77.4083,"h":77.76,"l":77.14,"n":46,"o":77.75,"t":"2026-03-27T04:00:00Z","v":1385,"vw":77.545},{"c":78.1423,"h":78.255,"l":77.95,"n":53,"o":77.95,"t":"2026-03-30T04:00:00Z","v":1160,"vw":78.00286},{"c":79.3208,"h":79.3208,"l":77.79,"n":50,"o":78.07,"t":"2026-03-31T04:00:00Z","v":1060,"vw":77.872353},{"c":79.9105,"h":79.9105,"l":79.9105,"n":18,"o":79.9105,"t":"2026-04-01T04:00:00Z","v":28,"vw":79.9105},{"c":79.3948,"h":79.3948,"l":79.02,"n":43,"o":79.02,"t":"2026-04-02T04:00:00Z","v":599,"vw":79.073333},{"c":79.9034,"h":79.9034,"l":79.9034,"n":20,"o":79.9034,"t":"2026-04-06T04:00:00Z","v":106,"vw":79.9034},{"c":78.8205,"h":79.17,"l":78.34,"n":80,"o":78.34,"t":"2026-04-07T04:00:00Z","v":7546,"vw":78.574681},{"c":81.4566,"h":81.85,"l":81.339,"n":43,"o":81.53,"t":"2026-04-08T04:00:00Z","v":3992,"vw":81.54443},{"c":81.4864,"h":81.59,"l":81.13,"n":33,"o":81.41,"t":"2026-04-09T04:00:00Z","v":2260,"vw":81.412697},{"c":81.6484,"h":81.6484,"l":81.6484,"n":28,"o":81.6484,"t":"2026-04-10T04:00:00Z","v":513,"vw":81.6484},{"c":82.4915,"h":82.4915,"l":82.4915,"n":16,"o":82.4915,"t":"2026-04-13T04:00:00Z","v":169,"vw":82.4915},{"c":83.1134,"h":83.1134,"l":83.1134,"n":14,"o":83.1134,"t":"2026-04-14T04:00:00Z","v":170,"vw":83.1134},{"c":82.8073,"h":82.8073,"l":82.765,"n":15,"o":82.765,"t":"2026-04-15T04:00:00Z","v":624,"vw":82.765},{"c":81.8129,"h":82.09,"l":81.62,"n":44,"o":81.88,"t":"2026-04-16T04:00:00Z","v":2130,"vw":81.955569},{"c":83.1156,"h":83.1156,"l":83.1156,"n":21,"o":83.1156,"t":"2026-04-17T04:00:00Z","v":135,"vw":83.1156},{"c":83.1184,"h":83.1184,"l":83.1184,"n":18,"o":83.1184,"t":"2026-04-20T04:00:00Z","v":29,"vw":83.1184},{"c":81.4823,"h":82.24,"l":81.4823,"n":20,"o":82.24,"t":"2026-04-21T04:00:00Z","v":681,"vw":82.035871},{"c":81.181,"h":81.181,"l":81.17,"n":23,"o":81.17,"t":"2026-04-22T04:00:00Z","v":372,"vw":81.17},{"c":80.538,"h":80.84,"l":80.09,"n":20,"o":80.84,"t":"2026-04-23T04:00:00Z","v":486,"vw":80.638928},{"c":80.8142,"h":80.8142,"l":80.61,"n":17,"o":80.61,"t":"2026-04-24T04:00:00Z","v":143,"vw":80.61},{"c":80.3656,"h":80.3656,"l":80.32,"n":20,"o":80.32,"t":"2026-04-27T04:00:00Z","v":251,"vw":80.32},{"c":79.8462,"h":79.94,"l":79.8462,"n":20,"o":79.94,"t":"2026-04-28T04:00:00Z","v":2275,"vw":79.882857},{"c":79.0036,"h":79.0036,"l":79.0036,"n":17,"o":79.0036,"t":"2026-04-29T04:00:00Z","v":219,"vw":79.0036},{"c":80.9453,"h":80.9453,"l":80.89,"n":11,"o":80.89,"t":"2026-04-30T04:00:00Z","v":111,"vw":80.89},{"c":81.0361,"h":81.245,"l":81.0361,"n":16,"o":81.245,"t":"2026-05-01T04:00:00Z","v":226,"vw":81.245},{"c":79.8816,"h":79.8816,"l":79.8816,"n":13,"o":79.8816,"t":"2026-05-04T04:00:00Z","v":67,"vw":79.8816},{"c":80.8169,"h":80.845,"l":80.58,"n":21,"o":80.83,"t":"2026-05-05T04:00:00Z","v":1284,"vw":80.64846},{"c":82.6772,"h":82.6772,"l":82.6772,"n":15,"o":82.6772,"t":"2026-05-06T04:00:00Z","v":178,"vw":82.6772},{"c":81.8225,"h":81.8225,"l":81.8225,"n":16,"o":81.8225,"t":"2026-05-07T04:00:00Z","v":108,"vw":81.8225},{"c":82.4141,"h":82.4141,"l":82.271,"n":28,"o":82.271,"t":"2026-05-08T04:00:00Z","v":435,"vw":82.271},{"c":81.8619,"h":82.54,"l":81.8619,"n":27,"o":82.54,"t":"2026-05-11T04:00:00Z","v":1122,"vw":82.54},{"c":81.8119,"h":81.8119,"l":81.8119,"n":21,"o":81.8119,"t":"2026-05-12T04:00:00Z","v":194,"vw":81.8119},{"c":81.4419,"h":81.4419,"l":80.86,"n":31,"o":80.95,"t":"2026-05-13T04:00:00Z","v":1097,"vw":80.9625},{"c":81.4479,"h":81.4479,"l":81.4479,"n":25,"o":81.4479,"t":"2026-05-14T04:00:00Z","v":310,"vw":81.4479},{"c":80.1071,"h":80.52,"l":79.9,"n":31,"o":79.9,"t":"2026-05-15T04:00:00Z","v":623,"vw":80.037472},{"c":81.0659,"h":81.15,"l":81.0659,"n":24,"o":81.15,"t":"2026-05-18T04:00:00Z","v":641,"vw":81.15},{"c":80.52,"h":80.52,"l":80.52,"n":35,"o":80.52,"t":"2026-05-19T04:00:00Z","v":141,"vw":80.52},{"c":81.957,"h":81.957,"l":81.087,"n":34,"o":81.2,"t":"2026-05-20T04:00:00Z","v":6905,"vw":81.225223},{"c":81.9154,"h":81.9154,"l":81.9154,"n":26,"o":81.9154,"t":"2026-05-21T04:00:00Z","v":116,"vw":81.9154},{"c":81.4997,"h":81.78,"l":81.4997,"n":33,"o":81.78,"t":"2026-05-22T04:00:00Z","v":254,"vw":81.78},{"c":81.665,"h":81.725,"l":81.655,"n":33,"o":81.725,"t":"2026-05-26T04:00:00Z","v":1076,"vw":81.679843},{"c":82.0794,"h":82.8,"l":81.3901,"n":28,"o":82.8,"t":"2026-05-27T04:00:00Z","v":1731,"vw":82.245033},{"c":82.4162,"h":82.4162,"l":82.4162,"n":14,"o":82.4162,"t":"2026-05-28T04:00:00Z","v":75,"vw":82.4162},{"c":83.3202,"h":83.3202,"l":83.3202,"n":27,"o":83.3202,"t":"2026-05-29T04:00:00Z","v":80,"vw":83.3202},{"c":82.0902,"h":82.0902,"l":82.0902,"n":33,"o":82.0902,"t":"2026-06-01T04:00:00Z","v":188,"vw":82.0902},{"c":81.7032,"h":81.88,"l":81.7032,"n":49,"o":81.88,"t":"2026-06-02T04:00:00Z","v":723,"vw":81.819145},{"c":81.1634,"h":81.18,"l":81.09,"n":42,"o":81.09,"t":"2026-06-03T04:00:00Z","v":991,"vw":81.1525},{"c":82.0219,"h":82.0219,"l":82.0219,"n":17,"o":82.0219,"t":"2026-06-04T04:00:00Z","v":22,"vw":82.0219},{"c":80.6969,"h":80.6969,"l":80.6969,"n":21,"o":80.6969,"t":"2026-06-05T04:00:00Z","v":48,"vw":80.6969},{"c":80.5769,"h":80.5769,"l":80.5769,"n":26,"o":80.5769,"t":"2026-06-08T04:00:00Z","v":86,"vw":80.5769},{"c":80.8512,"h":81.26,"l":80.03,"n":24,"o":81.26,"t":"2026-06-09T04:00:00Z","v":556,"vw":80.966127},{"c":80.2758,"h":80.7,"l":80.2758,"n":18,"o":80.7,"t":"2026-06-10T04:00:00Z","v":265,"vw":80.7},{"c":82.1427,"h":82.1427,"l":82.1427,"n":17,"o":82.1427,"t":"2026-06-11T04:00:00Z","v":21,"vw":82.1427},{"c":82.1723,"h":82.1723,"l":81.98,"n":20,"o":81.98,"t":"2026-06-12T04:00:00Z","v":896,"vw":81.98005},{"c":82.8064,"h":82.8064,"l":82.8064,"n":19,"o":82.8064,"t":"2026-06-15T04:00:00Z","v":35,"vw":82.8064},{"c":82.7197,"h":83.13,"l":82.28,"n":24,"o":82.28,"t":"2026-06-16T04:00:00Z","v":315,"vw":82.705},{"c":82.2784,"h":83.66,"l":82.2784,"n":31,"o":83.379,"t":"2026-06-17T04:00:00Z","v":20575,"vw":83.65856},{"c":82.0388,"h":82.35,"l":81.8301,"n":37,"o":82.09,"t":"2026-06-18T04:00:00Z","v":2038,"vw":82.090225},{"c":81.5921,"h":81.73,"l":80.98,"n":55,"o":80.98,"t":"2026-06-22T04:00:00Z","v":2634,"vw":81.393467},{"c":81.551,"h":81.551,"l":80.5,"n":47,"o":81.12,"t":"2026-06-23T04:00:00Z","v":2429,"vw":80.935652},{"c":81.9685,"h":82.2,"l":81.9685,"n":41,"o":82.19,"t":"2026-06-24T04:00:00Z","v":1265,"vw":82.19323},{"c":82.0141,"h":82.27,"l":82.0141,"n":22,"o":82.11,"t":"2026-06-25T04:00:00Z","v":445,"vw":82.223475},{"c":81.6027,"h":81.6027,"l":81.6027,"n":24,"o":81.6027,"t":"2026-06-26T04:00:00Z","v":85,"vw":81.6027},{"c":82.3462,"h":82.3462,"l":82.3462,"n":38,"o":82.3462,"t":"2026-06-29T04:00:00Z","v":263,"vw":82.3462},{"c":82.0286,"h":82.0286,"l":81.651,"n":60,"o":81.651,"t":"2026-06-30T04:00:00Z","v":338,"vw":81.651},{"c":81.6803,"h":81.6803,"l":81.6803,"n":28,"o":81.6803,"t":"2026-07-01T04:00:00Z","v":152,"vw":81.6803},{"c":83.1531,"h":83.1531,"l":83.1531,"n":39,"o":83.1531,"t":"2026-07-02T04:00:00Z","v":311,"vw":83.1531},{"c":83.3586,"h":83.3586,"l":83.13,"n":37,"o":83.13,"t":"2026-07-06T04:00:00Z","v":247,"vw":83.13},{"c":82.618,"h":82.618,"l":82.618,"n":33,"o":82.618,"t":"2026-07-07T04:00:00Z","v":85,"vw":82.618},{"c":81.465,"h":81.875,"l":81.465,"n":54,"o":81.471,"t":"2026-07-08T04:00:00Z","v":1927,"vw":81.537822},{"c":82.0463,"h":82.06,"l":81.6,"n":56,"o":82.06,"t":"2026-07-09T04:00:00Z","v":3256,"vw":81.664416},{"c":82.4438,"h":82.4438,"l":82.4438,"n":23,"o":82.4438,"t":"2026-07-10T04:00:00Z","v":140,"vw":82.4438},{"c":81.8846,"h":81.8846,"l":81.8846,"n":35,"o":81.8846,"t":"2026-07-13T04:00:00Z","v":67,"vw":81.8846},{"c":82.5468,"h":82.875,"l":82.29,"n":42,"o":82.8,"t":"2026-07-14T04:00:00Z","v":1965,"vw":82.594596},{"c":83.274,"h":83.274,"l":82.91,"n":29,"o":82.92,"t":"2026-07-15T04:00:00Z","v":373,"vw":83},{"c":82.2918,"h":82.2918,"l":82.2918,"n":23,"o":82.2918,"t":"2026-07-16T04:00:00Z","v":38,"vw":82.2918},{"c":82.059,"h":82.059,"l":82.059,"n":31,"o":82.059,"t":"2026-07-17T04:00:00Z","v":99,"vw":82.059},{"c":81.0817,"h":81.0817,"l":81.0817,"n":30,"o":81.0817,"t":"2026-07-20T04:00:00Z","v":67,"vw":81.0817},{"c":81.9985,"h":81.9985,"l":81.56,"n":34,"o":81.755,"t":"2026-07-21T04:00:00Z","v":1361,"vw":81.6625},{"c":80.808,"h":81.0699,"l":80.808,"n":37,"o":80.82,"t":"2026-07-22T04:00:00Z","v":521,"vw":80.916115},{"c":79.9787,"h":80.17,"l":79.9787,"n":29,"o":80.17,"t":"2026-07-23T04:00:00Z","v":353,"vw":80.17},{"c":79.7556,"h":79.94,"l":79.7556,"n":33,"o":79.87,"t":"2026-07-24T04:00:00Z","v":1491,"vw":79.929122},{"c":80.0522,"h":80.06,"l":80.0522,"n":31,"o":80.06,"t":"2026-07-27T04:00:00Z","v":160,"vw":80.06},{"c":80.691,"h":80.691,"l":80.691,"n":21,"o":80.691,"t":"2026-07-28T04:00:00Z","v":54,"vw":80.691},{"c":80.1956,"h":80.1956,"l":79.86,"n":30,"o":79.86,"t":"2026-07-29T04:00:00Z","v":396,"vw":79.976667},{"c":82.3859,"h":82.3859,"l":81.99,"n":23,"o":81.99,"t":"2026-07-30T04:00:00Z","v":192,"vw":81.99},{"c":81.6774,"h":82.07,"l":81.33,"n":51,"o":82.07,"t":"2026-07-31T04:00:00Z","v":2983,"vw":81.903398},{"c":82.013,"h":82.013,"l":82.013,"n":20,"o":82.013,"t":"2026-08-03T04:00:00Z","v":23,"vw":82.013},{"c":82.929,"h":82.929,"l":82.929,"n":20,"o":82.929,"t":"2026-08-04T04:00:00Z","v":46,"vw":82.929},{"c":83.0407,"h":83.0407,"l":82.68,"n":27,"o":82.89,"t":"2026-08-05T04:00:00Z","v":500,"vw":82.7775},{"c":82.8253,"h":82.8253,"l":82.8253,"n":23,"o":82.8253,"t":"2026-08-06T04:00:00Z","v":26,"vw":82.8253},{"c":83.3384,"h":83.3384,"l":83.155,"n":29,"o":83.155,"t":"2026-08-07T04:00:00Z","v":265,"vw":83.155},{"c":82.855,"h":82.86,"l":82.71,"n":38,"o":82.71,"t":"2026-08-10T04:00:00Z","v":363,"vw":82.81},{"c":82.9324,"h":82.9324,"l":82.9324,"n":20,"o":82.9324,"t":"2026-08-11T04:00:00Z","v":23,"vw":82.9324},{"c":82.92,"h":83.11,"l":82.92,"n":32,"o":83.11,"t":"2026-08-12T04:00:00Z","v":198,"vw":83.11},{"c":83.2758,"h":83.2758,"l":83.2758,"n":30,"o":83.2758,"t":"2026-08-13T04:00:00Z","v":82,"vw":83.2758},{"c":83.1492,"h":83.1492,"l":83.1492,"n":30,"o":83.1492,"t":"2026-08-14T04:00:00Z","v":73,"vw":83.1492},{"c":82.9792,"h":82.9792,"l":82.9792,"n":32,"o":82.9792,"t":"2026-08-17T04:00:00Z","v":73,"vw":82.9792},{"c":82.025,"h":82.59,"l":82.025,"n":29,"o":82.59,"t":"2026-08-18T04:00:00Z","v":1251,"vw":82.59},{"c":82.9101,"h":82.9101,"l":82.9101,"n":20,"o":82.9101,"t":"2026-08-19T04:00:00Z","v":42,"vw":82.9101},{"c":82.5078,"h":82.595,"l":82.5078,"n":26,"o":82.595,"t":"2026-08-20T04:00:00Z","v":136,"vw":82.595},{"c":82.68,"h":82.68,"l":82.68,"n":22,"o":82.68,"t":"2026-08-21T04:00:00Z","v":58,"vw":82.68},{"c":82.6167,"h":82.6167,"l":82.6167,"n":23,"o":82.6167,"t":"2026-08-24T04:00:00Z","v":26,"vw":82.6167},{"c":83.0891,"h":83.0891,"l":83.05,"n":21,"o":83.05,"t":"2026-08-25T04:00:00Z","v":137,"vw":83.05},{"c":82.725,"h":82.725,"l":82.57,"n":21,"o":82.57,"t":"2026-08-26T04:00:00Z","v":604,"vw":82.57},{"c":82.72,"h":82.72,"l":82.45,"n":24,"o":82.45,"t":"2026-08-27T04:00:00Z","v":192,"vw":82.45},{"c":81.9226,"h":82.12,"l":81.64,"n":29,"o":81.64,"t":"2026-08-28T04:00:00Z","v":550,"vw":81.871651},{"c":81.4344,"h":81.4344,"l":81.4344,"n":21,"o":81.4344,"t":"2026-08-31T04:00:00Z","v":95,"vw":81.4344},{"c":80.555,"h":80.555,"l":80.495,"n":29,"o":80.495,"t":"2026-09-01T04:00:00Z","v":282,"vw":80.495},{"c":80.799,"h":80.799,"l":80.799,"n":20,"o":80.799,"t":"2026-09-02T04:00:00Z","v":26,"vw":80.799},{"c":81.5162,"h":81.58,"l":81.5162,"n":30,"o":81.58,"t":"2026-09-03T04:00:00Z","v":381,"vw":81.58},{"c":81.0744,"h":81.0744,"l":81.0744,"n":23,"o":81.0744,"t":"2026-09-04T04:00:00Z","v":111,"vw":81.0744},{"c":81.1189,"h":81.45,"l":81.1189,"n":30,"o":81.45,"t":"2026-09-08T04:00:00Z","v":221,"vw":81.45},{"c":80.125,"h":80.125,"l":80.125,"n":34,"o":80.125,"t":"2026-09-09T04:00:00Z","v":87,"vw":80.125},{"c":79.36,"h":79.86,"l":79.36,"n":181,"o":79.84,"t":"2026-09-10T04:00:00Z","v":34591,"vw":79.761642},{"c":79.0903,"h":79.0903,"l":79.0903,"n":23,"o":79.0903,"t":"2026-09-11T04:00:00Z","v":28,"vw":79.0903},{"c":78.2409,"h":78.2409,"l":78.2409,"n":21,"o":78.2409,"t":"2026-09-14T04:00:00Z","v":26,"vw":78.2409},{"c":77.6595,"h":77.6595,"l":77.6595,"n":29,"o":77.6595,"t":"2026-09-15T04:00:00Z","v":52,"vw":77.6595},{"c":77.178,"h":77.178,"l":77.178,"n":27,"o":77.178,"t":"2026-09-16T04:00:00Z","v":173,"vw":77.178},{"c":77.9399,"h":77.9399,"l":77.9399,"n":20,"o":77.9399,"t":"2026-09-17T04:00:00Z","v":32,"vw":77.9399},{"c":78.1029,"h":78.1029,"l":77.89,"n":30,"o":77.89,"t":"2026-09-18T04:00:00Z","v":271,"vw":77.89},{"c":79.3781,"h":79.3781,"l":79.3781,"n":34,"o":79.3781,"t":"2026-09-21T04:00:00Z","v":120,"vw":79.3781},{"c":80.3749,"h":80.56,"l":80.3749,"n":54,"o":80.55,"t":"2026-09-22T04:00:00Z","v":3197,"vw":80.541152},{"c":79.5299,"h":79.5299,"l":79.47,"n":33,"o":79.47,"t":"2026-09-23T04:00:00Z","v":162,"vw":79.47},{"c":78.9989,"h":78.9989,"l":78.9989,"n":29,"o":78.9989,"t":"2026-09-24T04:00:00Z","v":180,"vw":78.9989},{"c":79.4317,"h":79.4317,"l":79.4317,"n":24,"o":79.4317,"t":"2026-09-25T04:00:00Z","v":30,"vw":79.4317},{"c":79.0084,"h":79.16,"l":78.72,"n":25,"o":78.72,"t":"2026-09-28T04:00:00Z","v":277,"vw":78.902573},{"c":79.0753,"h":79.0753,"l":79.0753,"n":28,"o":79.0753,"t":"2026-09-29T04:00:00Z","v":194,"vw":79.0753},{"c":78.174,"h":78.174,"l":78.174,"n":18,"o":78.174,"t":"2026-09-30T04:00:00Z","v":53,"vw":78.174},{"c":77.9155,"h":77.9499,"l":77.73,"n":32,"o":77.925,"t":"2026-10-01T04:00:00Z","v":2072,"vw":77.778837},{"c":78.9231,"h":79.07,"l":78.9231,"n":20,"o":79.07,"t":"2026-10-02T04:00:00Z","v":164,"vw":79.07},{"c":78.9841,"h":78.9841,"l":78.735,"n":22,"o":78.735,"t":"2026-10-05T04:00:00Z","v":266,"vw":78.735},{"c":78.9597,"h":78.9597,"l":78.9597,"n":20,"o":78.9597,"t":"2026-10-06T04:00:00Z","v":114,"vw":78.9597},{"c":78.1779,"h":78.33,"l":77.84,"n":37,"o":77.84,"t":"2026-10-07T04:00:00Z","v":814,"vw":78.185631},{"c":77.9078,"h":77.9078,"l":77.49,"n":35,"o":77.49,"t":"2026-10-08T04:00:00Z","v":483,"vw":77.49},{"c":78.5378,"h":78.5378,"l":78.5378,"n":7,"o":78.5378,"t":"2026-10-09T04:00:00Z","v":40,"vw":78.5378},{"c":78.2062,"h":78.28,"l":78.2062,"n":10,"o":78.28,"t":"2026-10-12T04:00:00Z","v":282,"vw":78.28},{"c":79.0059,"h":79.05,"l":78.9,"n":27,"o":78.9,"t":"2026-10-13T04:00:00Z","v":1488,"vw":79.027683},{"c":78.6811,"h":78.92,"l":78.55,"n":21,"o":78.55,"t":"2026-10-14T04:00:00Z","v":567,"vw":78.765188},{"c":79.9655,"h":79.9655,"l":79.9655,"n":11,"o":79.9655,"t":"2026-10-15T04:00:00Z","v":15,"vw":79.9655},{"c":79.8779,"h":79.8779,"l":79.8779,"n":14,"o":79.8779,"t":"2026-10-16T04:00:00Z","v":160,"vw":79.8779},{"c":79.8156,"h":79.8156,"l":79.8156,"n":13,"o":79.8156,"t":"2026-10-19T04:00:00Z","v":86,"vw":79.8156},{"c":80.4399,"h":80.7,"l":80.4399,"n":12,"o":80.7,"t":"2026-10-20T04:00:00Z","v":181,"vw":80.7},{"c":80.9081,"h":80.9081,"l":80.9081,"n":8,"o":80.9081,"t":"2026-10-21T04:00:00Z","v":29,"vw":80.9081},{"c":80.6968,"h":80.6968,"l":80.6968,"n":10,"o":80.6968,"t":"2026-10-22T04:00:00Z","v":12,"vw":80.6968},{"c":79.9153,"h":79.9153,"l":79.9153,"n":8,"o":79.9153,"t":"2026-10-23T04:00:00Z","v":10,"vw":79.9153},{"c":80.4107,"h":80.51,"l":80.4107,"n":21,"o":80.51,"t":"2026-10-26T04:00:00Z","v":1660,"vw":80.51}],"volatilityBars":[{"c":77.925,"h":77.925,"l":77.925,"n":4,"o":77.925,"t":"2026-10-01T15:30:00Z","v":248,"vw":77.925},{"c":77.92,"h":77.92,"l":77.73,"n":2,"o":77.73,"t":"2026-10-01T16:00:00Z","v":1355,"vw":77.744022},{"c":77.9499,"h":77.9499,"l":77.775,"n":2,"o":77.775,"t":"2026-10-01T17:00:00Z","v":309,"vw":77.832168},{"c":79.07,"h":79.07,"l":79.07,"n":1,"o":79.07,"t":"2026-10-02T13:30:00Z","v":100,"vw":79.07},{"c":78.735,"h":78.735,"l":78.735,"n":3,"o":78.735,"t":"2026-10-05T13:30:00Z","v":223,"vw":78.735},{"c":77.84,"h":77.84,"l":77.84,"n":9,"o":77.84,"t":"2026-10-07T13:30:00Z","v":125,"vw":77.84},{"c":78.28,"h":78.28,"l":78.23,"n":2,"o":78.23,"t":"2026-10-07T14:00:00Z","v":200,"vw":78.255},{"c":78.3,"h":78.3,"l":78.3,"n":1,"o":78.3,"t":"2026-10-07T14:15:00Z","v":100,"vw":78.3},{"c":78.33,"h":78.33,"l":78.33,"n":1,"o":78.33,"t":"2026-10-07T14:30:00Z","v":100,"vw":78.33},{"c":77.49,"h":77.49,"l":77.49,"n":5,"o":77.49,"t":"2026-10-08T16:45:00Z","v":156,"vw":77.49},{"c":78.28,"h":78.28,"l":78.28,"n":1,"o":78.28,"t":"2026-10-12T15:15:00Z","v":272,"vw":78.28},{"c":78.9,"h":78.9,"l":78.9,"n":2,"o":78.9,"t":"2026-10-13T13:30:00Z","v":204,"vw":78.9},{"c":79.05,"h":79.05,"l":79.05,"n":1,"o":79.05,"t":"2026-10-13T14:15:00Z","v":1150,"vw":79.05},{"c":78.55,"h":78.55,"l":78.55,"n":2,"o":78.55,"t":"2026-10-14T18:00:00Z","v":200,"vw":78.55},{"c":78.92,"h":78.92,"l":78.92,"n":2,"o":78.92,"t":"2026-10-14T19:15:00Z","v":278,"vw":78.92},{"c":80.7,"h":80.7,"l":80.7,"n":2,"o":80.7,"t":"2026-10-20T19:00:00Z","v":147,"vw":80.7},{"c":80.51,"h":80.51,"l":80.51,"n":2,"o":80.51,"t":"2026-10-26T13:30:00Z","v":1471,"vw":80.51}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.6276864991627054,"strike":85.9462700167459,"iv":0.2802434192775442,"gamma":0.04813269600488536,"theta":-0.035352120537611186,"vega":0.05812289351542405,"rho":0.009713928960506806,"breakevenPct":7.664721878939734},{"delta":0.25,"premium":0.7263247388862129,"strike":84.31567014818383,"iv":0.2424556070501436,"gamma":0.06324095352057123,"theta":-0.035152952790847625,"vega":0.0658949097014765,"rho":0.01214263381752593,"breakevenPct":5.759550516374109},{"delta":0.3,"premium":0.8439840933250814,"strike":83.24812725339935,"iv":0.22029253843435756,"gamma":0.07606287142913049,"theta":-0.03542735210188524,"vega":0.07205203962343398,"rho":0.0145864683627866,"breakevenPct":4.57826053836669},{"delta":0.35,"premium":0.9703985356876261,"strike":82.45486551035643,"iv":0.2046433697657135,"gamma":0.08713909811579501,"theta":-0.035488693875628814,"vega":0.07658990331168886,"rho":0.017045469872688363,"breakevenPct":3.7489588401096383},{"delta":0.4,"premium":1.1411552833835148,"strike":81.7974327035922,"iv":0.1974534532658545,"gamma":0.09391706039989968,"theta":-0.03613814052579051,"vega":0.07973636005771535,"rho":0.019566100885002866,"breakevenPct":3.1437209065157945},{"delta":0.45,"premium":1.3823143671311526,"strike":81.26152362859744,"iv":0.20205462714632863,"gamma":0.09430882088383807,"theta":-0.037927024581038825,"vega":0.08132482776086364,"rho":0.0221816458772189,"breakevenPct":2.7771652226987014},{"delta":0.5,"premium":1.6678688524590166,"strike":80.72021857923497,"iv":0.20776928961748634,"gamma":0.09270939890710382,"theta":-0.03949945355191257,"vega":0.08182021857923498,"rho":0.02473141600125578,"breakevenPct":2.459109834504589},{"delta":0.55,"premium":1.9957377049180334,"strike":80.17377049180328,"iv":0.21454524590163937,"gamma":0.08921213114754098,"theta":-0.04086557377049181,"vega":0.08127377049180329,"rho":0.027218494454059404,"breakevenPct":2.1872812905761307},{"delta":0.6,"premium":2.4202396373056994,"strike":79.55829015544042,"iv":0.22465077720207255,"gamma":0.08324119170984456,"theta":-0.04196256476683938,"vega":0.07924481865284974,"rho":0.029667104118908782,"breakevenPct":1.9497775703309466},{"delta":0.65,"premium":2.88828125,"strike":78.90625,"iv":0.234934375,"gamma":0.076359375,"theta":-0.042565624999999996,"vega":0.076234375,"rho":0.03209642117662422,"breakevenPct":1.7209541143156284},{"delta":0.7,"premium":3.3468410326086953,"strike":78.22690217391305,"iv":0.23663274456521738,"gamma":0.07099252717391305,"theta":-0.04086725543478261,"vega":0.07141100543478261,"rho":0.03451727097294449,"breakevenPct":1.4463786616976775},{"delta":0.75,"premium":3.9657342657342656,"strike":77.41783216783217,"iv":0.24389493006993007,"gamma":0.06302902097902098,"theta":-0.03913566433566434,"vega":0.0652590909090909,"rho":0.036864254365106264,"breakevenPct":1.209871862285027},{"delta":0.8,"premium":4.7865131578947375,"strike":76.42763157894737,"iv":0.25591184210526313,"gamma":0.052990789473684206,"theta":-0.036983552631578945,"vega":0.05753552631578947,"rho":0.039107081326158026,"breakevenPct":0.9991763992131664},{"delta":0.85,"premium":5.964540059347182,"strike":75.09495548961424,"iv":0.2760522255192879,"gamma":0.04101661721068249,"theta":-0.03428041543026706,"vega":0.04804569732937685,"rho":0.041134167881443244,"breakevenPct":0.8068522584201065},{"delta":0.9,"premium":8.377777777777776,"strike":72.55555555555556,"iv":0.33034444444444444,"gamma":0.025622222222222223,"theta":-0.031677777777777784,"vega":0.03601111111111111,"rho":0.04238765742441348,"breakevenPct":0.6499549603887607}],"put":[{"delta":0.15,"premium":0.6,"strike":73.59972208239257,"iv":0.3573648329270325,"gamma":0.03152196125815331,"theta":-0.0339214008664573,"vega":0.04840098434257013,"rho":-0.008874608475089961,"breakevenPct":9.216407664163375},{"delta":0.2,"premium":0.6966593947529537,"strike":75.93318789505908,"iv":0.2900784522605613,"gamma":0.046511479188638835,"theta":-0.03254500195251556,"vega":0.058120763191569697,"rho":-0.011824310074114082,"breakevenPct":6.434680334450373},{"delta":0.25,"premium":0.7954325207600914,"strike":77.36346016608073,"iv":0.24926885721127814,"gamma":0.06148141660564301,"theta":-0.031053024607903306,"vega":0.06581711200048944,"rho":-0.014774453333991893,"breakevenPct":4.778807241672272},{"delta":0.3,"premium":0.9229965093602223,"strike":78.31997672906815,"iv":0.22706822471756577,"gamma":0.07384326167359714,"theta":-0.030406461783869024,"vega":0.07196002365981578,"rho":-0.017708152688610763,"breakevenPct":3.7479088980596873},{"delta":0.35,"premium":1.0536628379716075,"strike":79.09554279323869,"iv":0.2091325376748311,"gamma":0.08522050267026147,"theta":-0.02942811857856889,"vega":0.07667955755553192,"rho":-0.020613295207806727,"breakevenPct":2.9459015339164143},{"delta":0.4,"premium":1.224100753818588,"strike":79.6636691793953,"iv":0.20151159692430906,"gamma":0.09243124219899171,"theta":-0.02941045615484471,"vega":0.07939340331210736,"rho":-0.023405875294220155,"breakevenPct":2.451329952883514},{"delta":0.45,"premium":1.40603277060576,"strike":80.2025819265144,"iv":0.19458927507447865,"gamma":0.098219364448858,"theta":-0.028893545183714002,"vega":0.0812025819265144,"rho":-0.026217484034056722,"breakevenPct":2.0073831518583556},{"delta":0.5,"premium":1.6046425024826219,"strike":80.69910625620655,"iv":0.188680635551142,"gamma":0.10194329692154916,"theta":-0.027652234359483614,"vega":0.08169910625620656,"rho":-0.02905670297689942,"breakevenPct":1.636891913981684},{"delta":0.55,"premium":1.8275070955534534,"strike":81.18637653736991,"iv":0.1839444654683065,"gamma":0.1037526963103122,"theta":-0.026210406811731313,"vega":0.08114266792809839,"rho":-0.03189094670823823,"breakevenPct":1.308072878588969},{"delta":0.6,"premium":2.087677388836329,"strike":81.65941343424787,"iv":0.1810116367076632,"gamma":0.1026174077578051,"theta":-0.024460170293282877,"vega":0.07896669820245979,"rho":-0.0347175382107157,"breakevenPct":1.0433486520928998},{"delta":0.65,"premium":2.3715270684371808,"strike":82.14300306435138,"iv":0.17841378958120532,"gamma":0.1002126659856997,"theta":-0.022470684371807964,"vega":0.07601287027579162,"rho":-0.03754763892738545,"breakevenPct":0.7949489360070398},{"delta":0.7,"premium":2.716266598569969,"strike":82.65372829417772,"iv":0.1766773237997957,"gamma":0.09454361593462718,"theta":-0.019865985699693566,"vega":0.07105883554647599,"rho":-0.040386763337692456,"breakevenPct":0.5885265324045762},{"delta":0.75,"premium":3.1012424242424244,"strike":83.19515151515151,"iv":0.17510969696969697,"gamma":0.08749951515151516,"theta":-0.016987636363636364,"vega":0.06518254545454545,"rho":-0.04323928092913879,"breakevenPct":0.3939661128318941},{"delta":0.8,"premium":3.570939393939394,"strike":83.80121212121212,"iv":0.17389757575757575,"gamma":0.0775601212121212,"theta":-0.013533090909090908,"vega":0.05736436363636363,"rho":-0.04611999906969218,"breakevenPct":0.22438216894924962},{"delta":0.85,"premium":4.102142857142857,"strike":84.45714285714286,"iv":0.16984285714285716,"gamma":0.06552285714285716,"theta":-0.009154285714285719,"vega":0.0474857142857143,"rho":-0.04902892275299129,"breakevenPct":0.11395427296544779},{"delta":0.9,"premium":4.726162790697674,"strike":85.19573643410853,"iv":0.16416899224806203,"gamma":0.05130271317829457,"theta":-0.004125581395348837,"vega":0.03592267441860465,"rho":-0.051983862322718115,"breakevenPct":0.0732161806959134}]},"raw":{"call":[{"delta":0.2,"premium":0.6276864991627054,"strike":85.9462700167459,"iv":0.2802434192775442,"gamma":0.04813269600488536,"theta":-0.035352120537611186,"vega":0.05812289351542405,"rho":0.009713928960506806,"breakevenPct":7.664721878939734},{"delta":0.25,"premium":0.7263247388862129,"strike":84.31567014818383,"iv":0.2424556070501436,"gamma":0.06324095352057123,"theta":-0.035152952790847625,"vega":0.0658949097014765,"rho":0.01214263381752593,"breakevenPct":5.759550516374109},{"delta":0.3,"premium":0.8439840933250814,"strike":83.24812725339935,"iv":0.22029253843435756,"gamma":0.07606287142913049,"theta":-0.03542735210188524,"vega":0.07205203962343398,"rho":0.0145864683627866,"breakevenPct":4.57826053836669},{"delta":0.35,"premium":0.9703985356876261,"strike":82.45486551035643,"iv":0.2046433697657135,"gamma":0.08713909811579501,"theta":-0.035488693875628814,"vega":0.07658990331168886,"rho":0.017045469872688363,"breakevenPct":3.7489588401096383},{"delta":0.4,"premium":1.1411552833835148,"strike":81.7974327035922,"iv":0.1974534532658545,"gamma":0.09391706039989968,"theta":-0.03613814052579051,"vega":0.07973636005771535,"rho":0.019566100885002866,"breakevenPct":3.1437209065157945},{"delta":0.45,"premium":1.3823143671311526,"strike":81.26152362859744,"iv":0.20205462714632863,"gamma":0.09430882088383807,"theta":-0.037927024581038825,"vega":0.08132482776086364,"rho":0.0221816458772189,"breakevenPct":2.7771652226987014},{"delta":0.5,"premium":1.6678688524590166,"strike":80.72021857923497,"iv":0.20776928961748634,"gamma":0.09270939890710382,"theta":-0.03949945355191257,"vega":0.08182021857923498,"rho":0.02473141600125578,"breakevenPct":2.459109834504589},{"delta":0.55,"premium":1.9957377049180334,"strike":80.17377049180328,"iv":0.21454524590163937,"gamma":0.08921213114754098,"theta":-0.04086557377049181,"vega":0.08127377049180329,"rho":0.027218494454059404,"breakevenPct":2.1872812905761307},{"delta":0.6,"premium":2.4202396373056994,"strike":79.55829015544042,"iv":0.22465077720207255,"gamma":0.08324119170984456,"theta":-0.04196256476683938,"vega":0.07924481865284974,"rho":0.029667104118908782,"breakevenPct":1.9497775703309466},{"delta":0.65,"premium":2.88828125,"strike":78.90625,"iv":0.234934375,"gamma":0.076359375,"theta":-0.042565624999999996,"vega":0.076234375,"rho":0.03209642117662422,"breakevenPct":1.7209541143156284},{"delta":0.7,"premium":3.3468410326086953,"strike":78.22690217391305,"iv":0.23663274456521738,"gamma":0.07099252717391305,"theta":-0.04086725543478261,"vega":0.07141100543478261,"rho":0.03451727097294449,"breakevenPct":1.4463786616976775},{"delta":0.75,"premium":3.9657342657342656,"strike":77.41783216783217,"iv":0.24389493006993007,"gamma":0.06302902097902098,"theta":-0.03913566433566434,"vega":0.0652590909090909,"rho":0.036864254365106264,"breakevenPct":1.209871862285027},{"delta":0.8,"premium":4.7865131578947375,"strike":76.42763157894737,"iv":0.25591184210526313,"gamma":0.052990789473684206,"theta":-0.036983552631578945,"vega":0.05753552631578947,"rho":0.039107081326158026,"breakevenPct":0.9991763992131664},{"delta":0.85,"premium":5.964540059347182,"strike":75.09495548961424,"iv":0.2760522255192879,"gamma":0.04101661721068249,"theta":-0.03428041543026706,"vega":0.04804569732937685,"rho":0.041134167881443244,"breakevenPct":0.8068522584201065},{"delta":0.9,"premium":8.377777777777776,"strike":72.55555555555556,"iv":0.33034444444444444,"gamma":0.025622222222222223,"theta":-0.031677777777777784,"vega":0.03601111111111111,"rho":0.04238765742441348,"breakevenPct":0.6499549603887607}],"put":[{"delta":0.15,"premium":0.6,"strike":73.59972208239257,"iv":0.3573648329270325,"gamma":0.03152196125815331,"theta":-0.0339214008664573,"vega":0.04840098434257013,"rho":-0.008874608475089961,"breakevenPct":9.216407664163375},{"delta":0.2,"premium":0.6966593947529537,"strike":75.93318789505908,"iv":0.2900784522605613,"gamma":0.046511479188638835,"theta":-0.03254500195251556,"vega":0.058120763191569697,"rho":-0.011824310074114082,"breakevenPct":6.434680334450373},{"delta":0.25,"premium":0.7954325207600914,"strike":77.36346016608073,"iv":0.24926885721127814,"gamma":0.06148141660564301,"theta":-0.031053024607903306,"vega":0.06581711200048944,"rho":-0.014774453333991893,"breakevenPct":4.778807241672272},{"delta":0.3,"premium":0.9229965093602223,"strike":78.31997672906815,"iv":0.22706822471756577,"gamma":0.07384326167359714,"theta":-0.030406461783869024,"vega":0.07196002365981578,"rho":-0.017708152688610763,"breakevenPct":3.7479088980596873},{"delta":0.35,"premium":1.0536628379716075,"strike":79.09554279323869,"iv":0.2091325376748311,"gamma":0.08522050267026147,"theta":-0.02942811857856889,"vega":0.07667955755553192,"rho":-0.020613295207806727,"breakevenPct":2.9459015339164143},{"delta":0.4,"premium":1.224100753818588,"strike":79.6636691793953,"iv":0.20151159692430906,"gamma":0.09243124219899171,"theta":-0.02941045615484471,"vega":0.07939340331210736,"rho":-0.023405875294220155,"breakevenPct":2.451329952883514},{"delta":0.45,"premium":1.40603277060576,"strike":80.2025819265144,"iv":0.19458927507447865,"gamma":0.098219364448858,"theta":-0.028893545183714002,"vega":0.0812025819265144,"rho":-0.026217484034056722,"breakevenPct":2.0073831518583556},{"delta":0.5,"premium":1.6046425024826219,"strike":80.69910625620655,"iv":0.188680635551142,"gamma":0.10194329692154916,"theta":-0.027652234359483614,"vega":0.08169910625620656,"rho":-0.02905670297689942,"breakevenPct":1.636891913981684},{"delta":0.55,"premium":1.8275070955534534,"strike":81.18637653736991,"iv":0.1839444654683065,"gamma":0.1037526963103122,"theta":-0.026210406811731313,"vega":0.08114266792809839,"rho":-0.03189094670823823,"breakevenPct":1.308072878588969},{"delta":0.6,"premium":2.087677388836329,"strike":81.65941343424787,"iv":0.1810116367076632,"gamma":0.1026174077578051,"theta":-0.024460170293282877,"vega":0.07896669820245979,"rho":-0.0347175382107157,"breakevenPct":1.0433486520928998},{"delta":0.65,"premium":2.3715270684371808,"strike":82.14300306435138,"iv":0.17841378958120532,"gamma":0.1002126659856997,"theta":-0.022470684371807964,"vega":0.07601287027579162,"rho":-0.03754763892738545,"breakevenPct":0.7949489360070398},{"delta":0.7,"premium":2.716266598569969,"strike":82.65372829417772,"iv":0.1766773237997957,"gamma":0.09454361593462718,"theta":-0.019865985699693566,"vega":0.07105883554647599,"rho":-0.040386763337692456,"breakevenPct":0.5885265324045762},{"delta":0.75,"premium":3.1012424242424244,"strike":83.19515151515151,"iv":0.17510969696969697,"gamma":0.08749951515151516,"theta":-0.016987636363636364,"vega":0.06518254545454545,"rho":-0.04323928092913879,"breakevenPct":0.3939661128318941},{"delta":0.8,"premium":3.570939393939394,"strike":83.80121212121212,"iv":0.17389757575757575,"gamma":0.0775601212121212,"theta":-0.013533090909090908,"vega":0.05736436363636363,"rho":-0.04611999906969218,"breakevenPct":0.22438216894924962},{"delta":0.85,"premium":4.102142857142857,"strike":84.45714285714286,"iv":0.16984285714285716,"gamma":0.06552285714285716,"theta":-0.009154285714285719,"vega":0.0474857142857143,"rho":-0.04902892275299129,"breakevenPct":0.11395427296544779},{"delta":0.9,"premium":4.726162790697674,"strike":85.19573643410853,"iv":0.16416899224806203,"gamma":0.05130271317829457,"theta":-0.004125581395348837,"vega":0.03592267441860465,"rho":-0.051983862322718115,"breakevenPct":0.0732161806959134}]}},"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"}}