{"symbol":"FYT","url":"https://intraalpha.com/companies/FYT","capturedAt":"2026-10-22T23:23:26.051Z","state":"partial","quote":{"symbol":"FYT","last_price":70.1875,"prev_close":68.438,"regular_close":70.1875,"change":1.7495,"change_pct":2.5563,"regular_change":1.7495,"regular_change_pct":2.5563,"extended_change":0,"extended_change_pct":0,"bid":69.76,"ask":73.98,"bid_size":100,"ask_size":100,"volume":5117,"vwap":69.219289,"open":68.19,"high":70.1875,"low":68.19,"close":70.1875,"trade_count":113,"last_trade_at":"2026-10-22T20:00:00.281556646Z","last_quote_at":"2026-10-22T20:09:06.154667445Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:21.271662396-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:37.165Z","bars":[{"c":67.45,"h":67.45,"l":67.45,"n":3,"o":67.45,"t":"2026-10-15T13:30:00Z","v":302,"vw":67.45},{"c":68.58,"h":68.58,"l":68.58,"n":1,"o":68.58,"t":"2026-10-15T15:25:00Z","v":208,"vw":68.58},{"c":68.53,"h":68.53,"l":68.53,"n":1,"o":68.53,"t":"2026-10-15T15:45:00Z","v":408,"vw":68.53},{"c":68.5356,"h":68.5356,"l":68.5356,"n":2,"o":68.5356,"t":"2026-10-15T15:50:00Z","v":140,"vw":68.5356},{"c":68.375,"h":68.375,"l":68.375,"n":3,"o":68.375,"t":"2026-10-15T16:10:00Z","v":575,"vw":68.375},{"c":68.335,"h":68.335,"l":68.335,"n":1,"o":68.335,"t":"2026-10-15T16:15:00Z","v":400,"vw":68.335},{"c":68.41,"h":68.41,"l":68.39,"n":5,"o":68.39,"t":"2026-10-15T16:50:00Z","v":401,"vw":68.400309},{"c":68.39,"h":68.39,"l":68.39,"n":1,"o":68.39,"t":"2026-10-15T17:15:00Z","v":101,"vw":68.39},{"c":68.54,"h":68.54,"l":68.53,"n":3,"o":68.53,"t":"2026-10-15T19:05:00Z","v":258,"vw":68.534587},{"c":68.565,"h":68.565,"l":68.565,"n":1,"o":68.565,"t":"2026-10-15T19:20:00Z","v":132,"vw":68.565},{"c":68.52,"h":68.52,"l":68.52,"n":1,"o":68.52,"t":"2026-10-15T19:35:00Z","v":330,"vw":68.52},{"c":68.525,"h":68.525,"l":68.525,"n":1,"o":68.525,"t":"2026-10-15T19:45:00Z","v":107,"vw":68.525},{"c":68.62,"h":68.62,"l":68.62,"n":5,"o":68.62,"t":"2026-10-15T19:55:00Z","v":437,"vw":68.62},{"c":69.02,"h":69.02,"l":69.02,"n":3,"o":69.02,"t":"2026-10-16T13:30:00Z","v":624,"vw":69.02},{"c":69.29,"h":69.29,"l":69.29,"n":2,"o":69.29,"t":"2026-10-16T13:40:00Z","v":102,"vw":69.29},{"c":69.01,"h":69.04,"l":69.01,"n":2,"o":69.04,"t":"2026-10-16T14:40:00Z","v":200,"vw":69.025},{"c":69.05,"h":69.05,"l":69.04,"n":12,"o":69.04,"t":"2026-10-16T14:50:00Z","v":3016,"vw":69.040345},{"c":68.95,"h":68.95,"l":68.95,"n":4,"o":68.95,"t":"2026-10-16T15:40:00Z","v":125,"vw":68.95},{"c":68.82,"h":68.82,"l":68.82,"n":1,"o":68.82,"t":"2026-10-16T16:00:00Z","v":465,"vw":68.82},{"c":68.35,"h":68.35,"l":68.35,"n":1,"o":68.35,"t":"2026-10-16T17:25:00Z","v":219,"vw":68.35},{"c":68.4005,"h":68.4005,"l":68.36,"n":2,"o":68.36,"t":"2026-10-16T17:35:00Z","v":936,"vw":68.390288},{"c":68.45,"h":68.45,"l":68.45,"n":1,"o":68.45,"t":"2026-10-16T17:45:00Z","v":100,"vw":68.45},{"c":68.27,"h":68.27,"l":68.27,"n":2,"o":68.27,"t":"2026-10-16T18:10:00Z","v":350,"vw":68.27},{"c":68.275,"h":68.37,"l":68.275,"n":31,"o":68.37,"t":"2026-10-16T18:45:00Z","v":9402,"vw":68.355175},{"c":68.32,"h":68.33,"l":68.32,"n":15,"o":68.33,"t":"2026-10-16T18:50:00Z","v":5039,"vw":68.326665},{"c":68.32,"h":68.32,"l":68.32,"n":3,"o":68.32,"t":"2026-10-16T18:55:00Z","v":157,"vw":68.32},{"c":68.355,"h":68.355,"l":68.3101,"n":2,"o":68.3101,"t":"2026-10-16T19:20:00Z","v":986,"vw":68.33255},{"c":68.4,"h":68.4,"l":68.39,"n":8,"o":68.39,"t":"2026-10-16T19:50:00Z","v":396,"vw":68.395},{"c":68.38,"h":68.38,"l":68.38,"n":3,"o":68.38,"t":"2026-10-19T13:30:00Z","v":202,"vw":68.38},{"c":68.039,"h":68.039,"l":68.039,"n":1,"o":68.039,"t":"2026-10-19T14:55:00Z","v":579,"vw":68.039},{"c":68.09,"h":68.09,"l":68.09,"n":1,"o":68.09,"t":"2026-10-19T15:05:00Z","v":177,"vw":68.09},{"c":68.15,"h":68.15,"l":68.15,"n":1,"o":68.15,"t":"2026-10-19T15:10:00Z","v":2524,"vw":68.15},{"c":68.27,"h":68.27,"l":68.27,"n":2,"o":68.27,"t":"2026-10-19T15:30:00Z","v":173,"vw":68.27},{"c":68.205,"h":68.205,"l":68.205,"n":1,"o":68.205,"t":"2026-10-19T15:50:00Z","v":1225,"vw":68.205},{"c":68.07,"h":68.07,"l":68.07,"n":1,"o":68.07,"t":"2026-10-19T16:20:00Z","v":100,"vw":68.07},{"c":67.93,"h":67.93,"l":67.93,"n":3,"o":67.93,"t":"2026-10-19T16:30:00Z","v":105,"vw":67.93},{"c":67.98,"h":67.98,"l":67.98,"n":1,"o":67.98,"t":"2026-10-19T16:40:00Z","v":104,"vw":67.98},{"c":68.059,"h":68.059,"l":68.059,"n":1,"o":68.059,"t":"2026-10-19T16:45:00Z","v":222,"vw":68.059},{"c":67.8901,"h":67.8901,"l":67.8901,"n":1,"o":67.8901,"t":"2026-10-19T17:15:00Z","v":192,"vw":67.8901},{"c":67.96,"h":67.96,"l":67.96,"n":3,"o":67.96,"t":"2026-10-19T17:55:00Z","v":848,"vw":67.96},{"c":67.965,"h":67.965,"l":67.965,"n":5,"o":67.965,"t":"2026-10-19T18:00:00Z","v":208,"vw":67.965},{"c":67.925,"h":67.925,"l":67.925,"n":1,"o":67.925,"t":"2026-10-19T18:40:00Z","v":300,"vw":67.925},{"c":67.8538,"h":67.8539,"l":67.82,"n":6,"o":67.82,"t":"2026-10-19T19:20:00Z","v":778,"vw":67.840814},{"c":67.885,"h":67.885,"l":67.885,"n":1,"o":67.885,"t":"2026-10-19T19:50:00Z","v":368,"vw":67.885},{"c":67.83,"h":67.83,"l":67.83,"n":2,"o":67.83,"t":"2026-10-19T19:55:00Z","v":316,"vw":67.83},{"c":68.6,"h":68.6,"l":68.6,"n":2,"o":68.6,"t":"2026-10-20T14:10:00Z","v":177,"vw":68.6},{"c":69.009,"h":69.009,"l":69.009,"n":1,"o":69.009,"t":"2026-10-20T14:30:00Z","v":101,"vw":69.009},{"c":68.81,"h":68.81,"l":68.81,"n":1,"o":68.81,"t":"2026-10-20T14:35:00Z","v":563,"vw":68.81},{"c":68.902,"h":68.902,"l":68.902,"n":1,"o":68.902,"t":"2026-10-20T14:40:00Z","v":108,"vw":68.902},{"c":68.93,"h":68.93,"l":68.93,"n":1,"o":68.93,"t":"2026-10-20T14:50:00Z","v":100,"vw":68.93},{"c":69.065,"h":69.065,"l":69.065,"n":1,"o":69.065,"t":"2026-10-20T14:55:00Z","v":157,"vw":69.065},{"c":69.075,"h":69.075,"l":69.075,"n":1,"o":69.075,"t":"2026-10-20T15:00:00Z","v":300,"vw":69.075},{"c":68.99,"h":68.99,"l":68.99,"n":2,"o":68.99,"t":"2026-10-20T15:15:00Z","v":500,"vw":68.99},{"c":69.07,"h":69.07,"l":69.07,"n":3,"o":69.07,"t":"2026-10-20T15:20:00Z","v":374,"vw":69.07},{"c":68.85,"h":68.85,"l":68.79,"n":5,"o":68.79,"t":"2026-10-20T15:35:00Z","v":695,"vw":68.836196},{"c":68.94,"h":68.94,"l":68.94,"n":1,"o":68.94,"t":"2026-10-20T15:40:00Z","v":200,"vw":68.94},{"c":68.83,"h":68.8448,"l":68.83,"n":2,"o":68.8448,"t":"2026-10-20T15:55:00Z","v":338,"vw":68.836043},{"c":68.7195,"h":68.7195,"l":68.7195,"n":1,"o":68.7195,"t":"2026-10-20T16:05:00Z","v":100,"vw":68.7195},{"c":68.65,"h":68.65,"l":68.65,"n":4,"o":68.65,"t":"2026-10-20T16:25:00Z","v":376,"vw":68.65},{"c":68.7643,"h":68.7643,"l":68.7643,"n":1,"o":68.7643,"t":"2026-10-20T16:40:00Z","v":120,"vw":68.7643},{"c":68.77,"h":68.77,"l":68.72,"n":2,"o":68.72,"t":"2026-10-20T17:10:00Z","v":3262,"vw":68.765294},{"c":68.8207,"h":68.8207,"l":68.8,"n":7,"o":68.8,"t":"2026-10-20T17:25:00Z","v":991,"vw":68.81207},{"c":68.795,"h":68.795,"l":68.795,"n":1,"o":68.795,"t":"2026-10-20T17:55:00Z","v":160,"vw":68.795},{"c":68.79,"h":68.79,"l":68.79,"n":1,"o":68.79,"t":"2026-10-20T19:35:00Z","v":500,"vw":68.79},{"c":68.865,"h":68.875,"l":68.865,"n":3,"o":68.875,"t":"2026-10-20T19:45:00Z","v":500,"vw":68.869},{"c":69,"h":69,"l":69,"n":1,"o":69,"t":"2026-10-21T13:30:00Z","v":507,"vw":69},{"c":68.495,"h":68.495,"l":68.495,"n":1,"o":68.495,"t":"2026-10-21T14:05:00Z","v":101,"vw":68.495},{"c":68.54,"h":68.54,"l":68.54,"n":3,"o":68.54,"t":"2026-10-21T14:25:00Z","v":102,"vw":68.54},{"c":68.505,"h":68.52,"l":68.505,"n":3,"o":68.52,"t":"2026-10-21T15:15:00Z","v":209,"vw":68.5125},{"c":68.56,"h":68.56,"l":68.56,"n":2,"o":68.56,"t":"2026-10-21T15:25:00Z","v":116,"vw":68.56},{"c":68.608,"h":68.608,"l":68.608,"n":1,"o":68.608,"t":"2026-10-21T16:50:00Z","v":378,"vw":68.608},{"c":68.515,"h":68.515,"l":68.45,"n":9,"o":68.49,"t":"2026-10-21T18:15:00Z","v":22866,"vw":68.451274},{"c":68.53,"h":68.53,"l":68.53,"n":5,"o":68.53,"t":"2026-10-21T18:20:00Z","v":550,"vw":68.53},{"c":68.4927,"h":68.4929,"l":68.45,"n":4,"o":68.45,"t":"2026-10-21T18:30:00Z","v":602,"vw":68.476577},{"c":68.41,"h":68.41,"l":68.41,"n":1,"o":68.41,"t":"2026-10-21T19:40:00Z","v":768,"vw":68.41},{"c":68.19,"h":68.19,"l":68.19,"n":1,"o":68.19,"t":"2026-10-22T13:30:00Z","v":1420,"vw":68.19},{"c":68.85,"h":68.85,"l":68.85,"n":1,"o":68.85,"t":"2026-10-22T13:45:00Z","v":100,"vw":68.85},{"c":69.48,"h":69.48,"l":69.48,"n":2,"o":69.48,"t":"2026-10-22T14:15:00Z","v":198,"vw":69.48},{"c":69.28,"h":69.28,"l":69.28,"n":1,"o":69.28,"t":"2026-10-22T14:45:00Z","v":141,"vw":69.28},{"c":69.835,"h":69.835,"l":69.835,"n":1,"o":69.835,"t":"2026-10-22T16:35:00Z","v":175,"vw":69.835},{"c":69.828,"h":69.828,"l":69.828,"n":2,"o":69.828,"t":"2026-10-22T16:45:00Z","v":113,"vw":69.828},{"c":69.94,"h":69.94,"l":69.94,"n":2,"o":69.94,"t":"2026-10-22T17:30:00Z","v":200,"vw":69.94},{"c":70.0327,"h":70.0327,"l":70.0327,"n":1,"o":70.0327,"t":"2026-10-22T18:20:00Z","v":124,"vw":70.0327},{"c":69.965,"h":69.965,"l":69.965,"n":1,"o":69.965,"t":"2026-10-22T18:30:00Z","v":165,"vw":69.965},{"c":69.951,"h":69.951,"l":69.951,"n":2,"o":69.951,"t":"2026-10-22T18:45:00Z","v":122,"vw":69.951},{"c":70.095,"h":70.095,"l":70.095,"n":1,"o":70.095,"t":"2026-10-22T19:05:00Z","v":177,"vw":70.095},{"c":70.1,"h":70.1,"l":70.1,"n":2,"o":70.1,"t":"2026-10-22T19:10:00Z","v":513,"vw":70.1},{"c":70.11,"h":70.11,"l":70.11,"n":2,"o":70.11,"t":"2026-10-22T19:40:00Z","v":200,"vw":70.11},{"c":70.1,"h":70.1,"l":70.1,"n":2,"o":70.1,"t":"2026-10-22T19:50:00Z","v":102,"vw":70.1}],"history":[{"c":54.712,"h":56.06,"l":54.712,"n":84,"o":56.06,"t":"2024-10-21T04:00:00Z","v":4184,"vw":55.041891},{"c":54.5608,"h":54.63,"l":54.3591,"n":78,"o":54.63,"t":"2024-10-22T04:00:00Z","v":2324,"vw":54.526809},{"c":54.2434,"h":54.5156,"l":53.8329,"n":150,"o":54.34,"t":"2024-10-23T04:00:00Z","v":10226,"vw":54.165027},{"c":54.5439,"h":54.57,"l":54.13,"n":92,"o":54.45,"t":"2024-10-24T04:00:00Z","v":5769,"vw":54.372073},{"c":54.0745,"h":54.81,"l":54.0745,"n":52,"o":54.81,"t":"2024-10-25T04:00:00Z","v":7442,"vw":54.366882},{"c":55.16,"h":55.16,"l":54.752,"n":46,"o":54.752,"t":"2024-10-28T04:00:00Z","v":1881,"vw":54.991697},{"c":54.57,"h":54.77,"l":54.49,"n":75,"o":54.627,"t":"2024-10-29T04:00:00Z","v":5248,"vw":54.640403},{"c":54.6,"h":55.005,"l":54.6,"n":53,"o":54.9517,"t":"2024-10-30T04:00:00Z","v":4822,"vw":54.929943},{"c":53.7758,"h":54.5,"l":53.7758,"n":123,"o":54.5,"t":"2024-10-31T04:00:00Z","v":12053,"vw":54.175432},{"c":53.7283,"h":54.305,"l":53.7147,"n":105,"o":53.84,"t":"2024-11-01T04:00:00Z","v":69013,"vw":54.018503},{"c":53.9073,"h":54.27,"l":53.83,"n":239,"o":53.83,"t":"2024-11-04T05:00:00Z","v":114470,"vw":54.018371},{"c":54.97,"h":54.97,"l":54.485,"n":62,"o":54.485,"t":"2024-11-05T05:00:00Z","v":4709,"vw":54.8392},{"c":58.92,"h":59.09,"l":57.8002,"n":195,"o":58.486,"t":"2024-11-06T05:00:00Z","v":18289,"vw":58.412283},{"c":58.41,"h":59.3,"l":58.41,"n":166,"o":59.04,"t":"2024-11-07T05:00:00Z","v":4528,"vw":58.794291},{"c":58.5055,"h":58.63,"l":58.33,"n":88,"o":58.34,"t":"2024-11-08T05:00:00Z","v":7761,"vw":58.510227},{"c":59.6323,"h":59.92,"l":59.21,"n":86,"o":59.21,"t":"2024-11-11T05:00:00Z","v":6553,"vw":59.651273},{"c":58.8214,"h":59.5675,"l":58.81,"n":118,"o":59.4489,"t":"2024-11-12T05:00:00Z","v":9105,"vw":59.028987},{"c":58.4396,"h":59.2569,"l":58.4396,"n":121,"o":59.21,"t":"2024-11-13T05:00:00Z","v":5427,"vw":59.092692},{"c":57.9514,"h":58.7,"l":57.9073,"n":95,"o":58.7,"t":"2024-11-14T05:00:00Z","v":3678,"vw":58.206809},{"c":57.5859,"h":57.86,"l":57.475,"n":139,"o":57.86,"t":"2024-11-15T05:00:00Z","v":4996,"vw":57.566692},{"c":57.5491,"h":57.93,"l":57.5491,"n":52,"o":57.72,"t":"2024-11-18T05:00:00Z","v":1333,"vw":57.733962},{"c":57.4,"h":57.4,"l":57.025,"n":80,"o":57.025,"t":"2024-11-19T05:00:00Z","v":83361,"vw":57.236473},{"c":57.22,"h":57.36,"l":56.98,"n":136,"o":57.36,"t":"2024-11-20T05:00:00Z","v":8491,"vw":57.157692},{"c":58.35,"h":58.6039,"l":57.694,"n":91,"o":57.694,"t":"2024-11-21T05:00:00Z","v":6575,"vw":58.448397},{"c":59.5494,"h":59.62,"l":58.66,"n":81,"o":58.66,"t":"2024-11-22T05:00:00Z","v":7267,"vw":59.413888},{"c":60.7319,"h":61.445,"l":60.68,"n":127,"o":60.82,"t":"2024-11-25T05:00:00Z","v":7478,"vw":61.017698},{"c":59.8806,"h":60.37,"l":59.7996,"n":80,"o":60.37,"t":"2024-11-26T05:00:00Z","v":8585,"vw":59.978298},{"c":60.0034,"h":60.49,"l":59.98,"n":89,"o":59.98,"t":"2024-11-27T05:00:00Z","v":1807,"vw":60.157736},{"c":60.06,"h":60.34,"l":60.03,"n":82,"o":60.15,"t":"2024-11-29T05:00:00Z","v":4760,"vw":60.123659},{"c":60.4104,"h":60.45,"l":59.9025,"n":115,"o":60.01,"t":"2024-12-02T05:00:00Z","v":6955,"vw":60.310456},{"c":59.9022,"h":60.29,"l":59.9022,"n":73,"o":60.218,"t":"2024-12-03T05:00:00Z","v":3270,"vw":60.094922},{"c":60.0392,"h":60.0392,"l":59.69,"n":77,"o":59.81,"t":"2024-12-04T05:00:00Z","v":4667,"vw":59.876879},{"c":59.25,"h":60.08,"l":59.19,"n":113,"o":60.08,"t":"2024-12-05T05:00:00Z","v":10377,"vw":59.500509},{"c":59.2894,"h":59.6922,"l":59.08,"n":65,"o":59.6922,"t":"2024-12-06T05:00:00Z","v":5586,"vw":59.20695},{"c":59.3952,"h":60.03,"l":59.3952,"n":89,"o":59.6701,"t":"2024-12-09T05:00:00Z","v":7412,"vw":59.708712},{"c":59.297,"h":59.8199,"l":59.297,"n":89,"o":59.5865,"t":"2024-12-10T05:00:00Z","v":7074,"vw":59.602222},{"c":59.62,"h":60,"l":59.61,"n":79,"o":59.61,"t":"2024-12-11T05:00:00Z","v":3656,"vw":59.726089},{"c":59.0788,"h":59.9178,"l":59.0788,"n":62,"o":59.9178,"t":"2024-12-12T05:00:00Z","v":6834,"vw":59.35285},{"c":58.2376,"h":58.2376,"l":57.99,"n":67,"o":58.1178,"t":"2024-12-13T05:00:00Z","v":3365,"vw":58.075416},{"c":58.0125,"h":58.45,"l":57.9,"n":259,"o":58.22,"t":"2024-12-16T05:00:00Z","v":28064,"vw":58.098691},{"c":57.2608,"h":57.8,"l":57.23,"n":78,"o":57.8,"t":"2024-12-17T05:00:00Z","v":2601,"vw":57.407029},{"c":54.9103,"h":57.4632,"l":54.9,"n":100,"o":57.4221,"t":"2024-12-18T05:00:00Z","v":2393,"vw":56.644471},{"c":54.4541,"h":55.58,"l":54.45,"n":61,"o":55.58,"t":"2024-12-19T05:00:00Z","v":4314,"vw":54.750977},{"c":54.71,"h":55.2771,"l":54.29,"n":99,"o":54.29,"t":"2024-12-20T05:00:00Z","v":5707,"vw":54.874186},{"c":54.7097,"h":54.765,"l":54.4821,"n":71,"o":54.64,"t":"2024-12-23T05:00:00Z","v":2685,"vw":54.644877},{"c":55.2203,"h":55.2203,"l":54.87,"n":85,"o":54.87,"t":"2024-12-24T05:00:00Z","v":2179,"vw":54.905452},{"c":55.48,"h":55.59,"l":54.91,"n":106,"o":54.91,"t":"2024-12-26T05:00:00Z","v":28928,"vw":55.379924},{"c":54.8053,"h":55.0911,"l":54.755,"n":30,"o":55.0911,"t":"2024-12-27T05:00:00Z","v":3387,"vw":54.858297},{"c":54.6599,"h":54.85,"l":54.05,"n":117,"o":54.54,"t":"2024-12-30T05:00:00Z","v":13150,"vw":54.623319},{"c":55.01,"h":55.4199,"l":54.89,"n":173,"o":55.1,"t":"2024-12-31T05:00:00Z","v":7928,"vw":55.139769},{"c":54.6403,"h":55.57,"l":54.47,"n":105,"o":55.57,"t":"2025-01-02T05:00:00Z","v":99275,"vw":54.572141},{"c":55.1834,"h":55.24,"l":54.5,"n":66,"o":54.92,"t":"2025-01-03T05:00:00Z","v":9492,"vw":54.910991},{"c":54.991,"h":55.7914,"l":54.991,"n":116,"o":55.63,"t":"2025-01-06T05:00:00Z","v":54446,"vw":55.643283},{"c":54.6063,"h":54.84,"l":54.38,"n":110,"o":54.66,"t":"2025-01-07T05:00:00Z","v":14947,"vw":54.580158},{"c":54.4859,"h":54.52,"l":53.706,"n":64,"o":54.33,"t":"2025-01-08T05:00:00Z","v":11861,"vw":54.36105},{"c":53.5219,"h":53.9,"l":53.22,"n":111,"o":53.9,"t":"2025-01-10T05:00:00Z","v":11224,"vw":53.385951},{"c":53.8361,"h":53.8361,"l":53.2901,"n":100,"o":53.45,"t":"2025-01-13T05:00:00Z","v":9390,"vw":53.489061},{"c":54.6629,"h":54.6629,"l":54.2262,"n":80,"o":54.3,"t":"2025-01-14T05:00:00Z","v":6373,"vw":54.457187},{"c":55.6455,"h":55.91,"l":55.3831,"n":89,"o":55.91,"t":"2025-01-15T05:00:00Z","v":7258,"vw":55.600915},{"c":55.8101,"h":55.87,"l":55.5601,"n":57,"o":55.5601,"t":"2025-01-16T05:00:00Z","v":3203,"vw":55.633958},{"c":56.03,"h":56.46,"l":55.8886,"n":92,"o":56.46,"t":"2025-01-17T05:00:00Z","v":7404,"vw":56.094047},{"c":56.6425,"h":56.75,"l":56.23,"n":87,"o":56.23,"t":"2025-01-21T05:00:00Z","v":5661,"vw":56.592073},{"c":55.9203,"h":56.0958,"l":55.92,"n":53,"o":56.0958,"t":"2025-01-22T05:00:00Z","v":2127,"vw":55.969038},{"c":56.0894,"h":56.1401,"l":55.79,"n":85,"o":55.79,"t":"2025-01-23T05:00:00Z","v":5721,"vw":56.044079},{"c":56.1909,"h":56.35,"l":55.9601,"n":90,"o":55.97,"t":"2025-01-24T05:00:00Z","v":10718,"vw":56.23901},{"c":56.7,"h":56.7,"l":55.94,"n":61,"o":55.94,"t":"2025-01-27T05:00:00Z","v":5059,"vw":56.43664},{"c":56.1868,"h":56.6999,"l":56.1868,"n":119,"o":56.63,"t":"2025-01-28T05:00:00Z","v":25991,"vw":56.314096},{"c":55.9188,"h":56.21,"l":55.4417,"n":92,"o":56.17,"t":"2025-01-29T05:00:00Z","v":6826,"vw":55.949416},{"c":56.2431,"h":56.535,"l":55.9276,"n":60,"o":56.365,"t":"2025-01-30T05:00:00Z","v":6265,"vw":56.290811},{"c":55.619,"h":56.3935,"l":55.5307,"n":52,"o":56.1499,"t":"2025-01-31T05:00:00Z","v":4565,"vw":56.044706},{"c":54.4344,"h":54.9926,"l":53.92,"n":81,"o":54.41,"t":"2025-02-03T05:00:00Z","v":16629,"vw":54.612782},{"c":55.0817,"h":55.11,"l":54.4,"n":104,"o":54.42,"t":"2025-02-04T05:00:00Z","v":8206,"vw":54.844234},{"c":55.3552,"h":55.36,"l":55.08,"n":73,"o":55.11,"t":"2025-02-05T05:00:00Z","v":6845,"vw":55.251987},{"c":55.2864,"h":55.4786,"l":55.1435,"n":81,"o":55.4616,"t":"2025-02-06T05:00:00Z","v":5335,"vw":55.317053},{"c":54.4425,"h":54.77,"l":54.31,"n":80,"o":54.77,"t":"2025-02-07T05:00:00Z","v":7583,"vw":54.47078},{"c":54.511,"h":54.75,"l":54.4,"n":130,"o":54.75,"t":"2025-02-10T05:00:00Z","v":10000,"vw":54.549571},{"c":54.7961,"h":54.7961,"l":54.16,"n":87,"o":54.16,"t":"2025-02-11T05:00:00Z","v":13847,"vw":54.653183},{"c":53.905,"h":54.04,"l":53.62,"n":150,"o":53.99,"t":"2025-02-12T05:00:00Z","v":9410,"vw":53.928878},{"c":54.5265,"h":54.54,"l":54.05,"n":100,"o":54.24,"t":"2025-02-13T05:00:00Z","v":9453,"vw":54.32993},{"c":54.6557,"h":55.3397,"l":54.55,"n":77,"o":54.92,"t":"2025-02-14T05:00:00Z","v":7427,"vw":54.735535},{"c":54.748,"h":54.8594,"l":54.545,"n":97,"o":54.8,"t":"2025-02-18T05:00:00Z","v":8612,"vw":54.720858},{"c":54.5323,"h":54.74,"l":54.339,"n":74,"o":54.47,"t":"2025-02-19T05:00:00Z","v":4197,"vw":54.588911},{"c":54.3112,"h":54.3687,"l":53.91,"n":74,"o":54.045,"t":"2025-02-20T05:00:00Z","v":4686,"vw":54.266888},{"c":53.2036,"h":54.58,"l":53.2036,"n":65,"o":54.58,"t":"2025-02-21T05:00:00Z","v":5315,"vw":53.461582},{"c":52.9606,"h":53.43,"l":52.9606,"n":83,"o":53.43,"t":"2025-02-24T05:00:00Z","v":12898,"vw":53.225785},{"c":52.925,"h":53.31,"l":52.7677,"n":154,"o":53.03,"t":"2025-02-25T05:00:00Z","v":24433,"vw":52.949882},{"c":52.41,"h":53.13,"l":52.34,"n":62,"o":53.1,"t":"2025-02-26T05:00:00Z","v":4310,"vw":52.56609},{"c":51.9253,"h":52.48,"l":51.915,"n":102,"o":52.48,"t":"2025-02-27T05:00:00Z","v":8259,"vw":52.20492},{"c":52.1854,"h":52.4291,"l":51.76,"n":71,"o":52.07,"t":"2025-02-28T05:00:00Z","v":5762,"vw":51.945009},{"c":51.0053,"h":52.21,"l":50.79,"n":158,"o":52.18,"t":"2025-03-03T05:00:00Z","v":66015,"vw":51.611142},{"c":50.3253,"h":51.02,"l":49.9136,"n":90,"o":50.765,"t":"2025-03-04T05:00:00Z","v":16005,"vw":50.430331},{"c":50.7643,"h":50.8599,"l":49.97,"n":175,"o":50.63,"t":"2025-03-05T05:00:00Z","v":42140,"vw":50.462089},{"c":50.7977,"h":51.02,"l":50.2,"n":143,"o":50.2,"t":"2025-03-06T05:00:00Z","v":20966,"vw":50.71889},{"c":51.3304,"h":51.47,"l":50.5975,"n":79,"o":50.9,"t":"2025-03-07T05:00:00Z","v":7635,"vw":51.103341},{"c":50.4619,"h":51.16,"l":50.26,"n":171,"o":50.97,"t":"2025-03-10T04:00:00Z","v":55732,"vw":50.794642},{"c":49.86,"h":50.69,"l":49.6,"n":197,"o":50.69,"t":"2025-03-11T04:00:00Z","v":110869,"vw":49.990963},{"c":49.4597,"h":50.29,"l":49.25,"n":280,"o":50.29,"t":"2025-03-12T04:00:00Z","v":120350,"vw":49.283571},{"c":48.7369,"h":49.77,"l":48.6111,"n":100,"o":49.625,"t":"2025-03-13T04:00:00Z","v":11465,"vw":48.9237},{"c":49.87,"h":49.87,"l":49.08,"n":112,"o":49.08,"t":"2025-03-14T04:00:00Z","v":9623,"vw":49.530355},{"c":50.49,"h":50.5007,"l":50,"n":127,"o":50,"t":"2025-03-17T04:00:00Z","v":11905,"vw":50.290159},{"c":50.1953,"h":50.25,"l":49.99,"n":85,"o":50.22,"t":"2025-03-18T04:00:00Z","v":8113,"vw":50.173273},{"c":50.79,"h":50.83,"l":50.2637,"n":102,"o":50.31,"t":"2025-03-19T04:00:00Z","v":7148,"vw":50.45452},{"c":50.44,"h":51,"l":50.44,"n":114,"o":50.86,"t":"2025-03-20T04:00:00Z","v":10950,"vw":50.622868},{"c":50.02,"h":50.0211,"l":49.8418,"n":49,"o":49.97,"t":"2025-03-21T04:00:00Z","v":3766,"vw":49.946712},{"c":51.02,"h":51.02,"l":50.64,"n":76,"o":50.64,"t":"2025-03-24T04:00:00Z","v":7165,"vw":50.807192},{"c":50.61,"h":50.93,"l":50.5973,"n":83,"o":50.7753,"t":"2025-03-25T04:00:00Z","v":17721,"vw":50.683048},{"c":50.6142,"h":50.83,"l":50.41,"n":99,"o":50.83,"t":"2025-03-26T04:00:00Z","v":4444,"vw":50.543388},{"c":50.73,"h":50.745,"l":50.43,"n":66,"o":50.4701,"t":"2025-03-27T04:00:00Z","v":8395,"vw":50.602666},{"c":49.64,"h":50.1243,"l":49.3899,"n":71,"o":50.05,"t":"2025-03-28T04:00:00Z","v":5304,"vw":49.687149},{"c":49.73,"h":49.7802,"l":49.07,"n":115,"o":49.07,"t":"2025-03-31T04:00:00Z","v":8956,"vw":49.506509},{"c":49.73,"h":50.02,"l":49.1905,"n":54,"o":49.1905,"t":"2025-04-01T04:00:00Z","v":5574,"vw":49.474845},{"c":50.3581,"h":50.38,"l":49.2,"n":50,"o":49.2,"t":"2025-04-02T04:00:00Z","v":4141,"vw":49.934718},{"c":46.6919,"h":48.17,"l":46.6919,"n":86,"o":48.17,"t":"2025-04-03T04:00:00Z","v":12107,"vw":47.391101},{"c":45.1,"h":45.66,"l":43.892,"n":305,"o":45.66,"t":"2025-04-04T04:00:00Z","v":84804,"vw":44.898607},{"c":44.26,"h":46.41,"l":43.41,"n":328,"o":43.55,"t":"2025-04-07T04:00:00Z","v":142400,"vw":44.282976},{"c":42.78,"h":45.93,"l":42.22,"n":171,"o":45.93,"t":"2025-04-08T04:00:00Z","v":29891,"vw":43.18},{"c":46.59,"h":46.92,"l":42.11,"n":224,"o":42.2,"t":"2025-04-09T04:00:00Z","v":28586,"vw":43.977065},{"c":44.16,"h":45.28,"l":43.1601,"n":110,"o":45.28,"t":"2025-04-10T04:00:00Z","v":18319,"vw":43.701378},{"c":44.58,"h":44.63,"l":43.31,"n":72,"o":44.1,"t":"2025-04-11T04:00:00Z","v":10454,"vw":43.948103},{"c":44.91,"h":45.53,"l":44.1558,"n":114,"o":45.53,"t":"2025-04-14T04:00:00Z","v":9886,"vw":44.920092},{"c":44.67,"h":45.2307,"l":44.63,"n":102,"o":44.85,"t":"2025-04-15T04:00:00Z","v":53477,"vw":44.883157},{"c":44.4391,"h":44.978,"l":43.97,"n":102,"o":44.7056,"t":"2025-04-16T04:00:00Z","v":28719,"vw":44.711648},{"c":45.14,"h":45.2889,"l":44.6115,"n":77,"o":44.62,"t":"2025-04-17T04:00:00Z","v":13570,"vw":45.00441},{"c":44.45,"h":44.65,"l":44.05,"n":73,"o":44.65,"t":"2025-04-21T04:00:00Z","v":14071,"vw":44.271786},{"c":45.58,"h":45.63,"l":44.89,"n":84,"o":45.15,"t":"2025-04-22T04:00:00Z","v":6743,"vw":45.333561},{"c":45.8894,"h":47.1,"l":45.73,"n":134,"o":46.87,"t":"2025-04-23T04:00:00Z","v":35604,"vw":45.997453},{"c":46.7466,"h":46.77,"l":45.99,"n":103,"o":45.99,"t":"2025-04-24T04:00:00Z","v":29037,"vw":46.591146},{"c":46.57,"h":46.57,"l":46.0586,"n":109,"o":46.37,"t":"2025-04-25T04:00:00Z","v":8960,"vw":46.362912},{"c":46.6556,"h":46.89,"l":46.1392,"n":86,"o":46.8647,"t":"2025-04-28T04:00:00Z","v":9230,"vw":46.454149},{"c":46.7416,"h":46.77,"l":46.0501,"n":46,"o":46.5708,"t":"2025-04-29T04:00:00Z","v":3085,"vw":46.570153},{"c":46.3647,"h":46.37,"l":45.5,"n":111,"o":46.01,"t":"2025-04-30T04:00:00Z","v":20918,"vw":45.994033},{"c":46.7,"h":46.9709,"l":46.38,"n":96,"o":46.38,"t":"2025-05-01T04:00:00Z","v":25017,"vw":46.813116},{"c":47.67,"h":47.83,"l":47.095,"n":68,"o":47.37,"t":"2025-05-02T04:00:00Z","v":6594,"vw":47.517988},{"c":47.3645,"h":47.83,"l":47.3,"n":51,"o":47.3,"t":"2025-05-05T04:00:00Z","v":3009,"vw":47.649842},{"c":47.0206,"h":47.29,"l":46.77,"n":68,"o":47.01,"t":"2025-05-06T04:00:00Z","v":11919,"vw":46.999948},{"c":46.965,"h":47.32,"l":46.735,"n":66,"o":47.32,"t":"2025-05-07T04:00:00Z","v":14830,"vw":46.889567},{"c":48.1362,"h":48.41,"l":47.5201,"n":52,"o":47.5201,"t":"2025-05-08T04:00:00Z","v":5410,"vw":47.983743},{"c":48.15,"h":48.225,"l":47.885,"n":103,"o":48.098,"t":"2025-05-09T04:00:00Z","v":9267,"vw":48.015783},{"c":50.29,"h":50.495,"l":49.8917,"n":114,"o":49.94,"t":"2025-05-12T04:00:00Z","v":11212,"vw":50.183707},{"c":50.5693,"h":50.7399,"l":50.2901,"n":91,"o":50.32,"t":"2025-05-13T04:00:00Z","v":12344,"vw":50.514644},{"c":50.05,"h":50.3099,"l":50.05,"n":39,"o":50.102,"t":"2025-05-14T04:00:00Z","v":3368,"vw":50.168838},{"c":50.33,"h":50.33,"l":50.1,"n":30,"o":50.1,"t":"2025-05-15T04:00:00Z","v":1830,"vw":50.180386},{"c":50.57,"h":50.63,"l":50.1976,"n":83,"o":50.34,"t":"2025-05-16T04:00:00Z","v":4890,"vw":50.440989},{"c":50.19,"h":50.23,"l":49.95,"n":80,"o":49.95,"t":"2025-05-19T04:00:00Z","v":7359,"vw":50.13066},{"c":50.0995,"h":50.3523,"l":50.04,"n":51,"o":50.1624,"t":"2025-05-20T04:00:00Z","v":3433,"vw":50.156654},{"c":48.4069,"h":49.37,"l":48.39,"n":94,"o":49.33,"t":"2025-05-21T04:00:00Z","v":9221,"vw":48.766324},{"c":48.3288,"h":48.49,"l":47.95,"n":118,"o":48.32,"t":"2025-05-22T04:00:00Z","v":10773,"vw":48.237368},{"c":47.94,"h":48.06,"l":47.42,"n":57,"o":47.42,"t":"2025-05-23T04:00:00Z","v":3239,"vw":47.81085},{"c":49.3756,"h":49.39,"l":48.33,"n":83,"o":48.405,"t":"2025-05-27T04:00:00Z","v":7844,"vw":49.184882},{"c":48.66,"h":49.0699,"l":48.66,"n":75,"o":49.05,"t":"2025-05-28T04:00:00Z","v":2302,"vw":48.91493},{"c":48.98,"h":48.99,"l":48.66,"n":60,"o":48.85,"t":"2025-05-29T04:00:00Z","v":4629,"vw":48.776497},{"c":48.6649,"h":48.84,"l":48.54,"n":63,"o":48.71,"t":"2025-05-30T04:00:00Z","v":2669,"vw":48.772727},{"c":48.2,"h":48.39,"l":47.91,"n":234,"o":47.95,"t":"2025-06-02T04:00:00Z","v":34195,"vw":48.314771},{"c":49.2021,"h":49.31,"l":48.23,"n":82,"o":48.23,"t":"2025-06-03T04:00:00Z","v":5703,"vw":49.172067},{"c":48.96,"h":49.37,"l":48.94,"n":70,"o":49.37,"t":"2025-06-04T04:00:00Z","v":3162,"vw":48.990457},{"c":48.8185,"h":49.058,"l":48.65,"n":53,"o":48.65,"t":"2025-06-05T04:00:00Z","v":4306,"vw":48.887187},{"c":49.4383,"h":49.488,"l":49.1801,"n":87,"o":49.488,"t":"2025-06-06T04:00:00Z","v":7264,"vw":49.274468},{"c":50.1232,"h":50.35,"l":49.69,"n":75,"o":49.69,"t":"2025-06-09T04:00:00Z","v":4629,"vw":50.052909},{"c":50.7301,"h":50.9101,"l":50.6,"n":89,"o":50.6915,"t":"2025-06-10T04:00:00Z","v":11932,"vw":50.818152},{"c":50.4536,"h":50.96,"l":50.4117,"n":118,"o":50.79,"t":"2025-06-11T04:00:00Z","v":10729,"vw":50.709427},{"c":50.3,"h":50.3,"l":50.1,"n":52,"o":50.1,"t":"2025-06-12T04:00:00Z","v":7441,"vw":50.158501},{"c":49.1666,"h":49.807,"l":49.08,"n":89,"o":49.78,"t":"2025-06-13T04:00:00Z","v":7655,"vw":49.361034},{"c":49.81,"h":49.81,"l":49.5196,"n":69,"o":49.5196,"t":"2025-06-16T04:00:00Z","v":5204,"vw":49.720533},{"c":49.17,"h":49.67,"l":49.17,"n":66,"o":49.67,"t":"2025-06-17T04:00:00Z","v":3964,"vw":49.410879},{"c":49.24,"h":49.73,"l":49.19,"n":93,"o":49.62,"t":"2025-06-18T04:00:00Z","v":7061,"vw":49.538694},{"c":49.16,"h":49.64,"l":49.135,"n":67,"o":49.64,"t":"2025-06-20T04:00:00Z","v":4189,"vw":49.277383},{"c":49.58,"h":49.592,"l":48.76,"n":130,"o":49.15,"t":"2025-06-23T04:00:00Z","v":10102,"vw":49.151571},{"c":50.08,"h":50.16,"l":49.9,"n":87,"o":49.9,"t":"2025-06-24T04:00:00Z","v":4362,"vw":50.104993},{"c":49.6,"h":49.775,"l":49.5,"n":93,"o":49.775,"t":"2025-06-25T04:00:00Z","v":5667,"vw":49.65986},{"c":50.47,"h":50.47,"l":49.8265,"n":93,"o":49.8265,"t":"2025-06-26T04:00:00Z","v":13740,"vw":50.07796},{"c":50.54,"h":50.845,"l":50.14,"n":108,"o":50.56,"t":"2025-06-27T04:00:00Z","v":7937,"vw":50.428161},{"c":50.43,"h":50.55,"l":50.34,"n":76,"o":50.501,"t":"2025-06-30T04:00:00Z","v":5853,"vw":50.467766},{"c":52.01,"h":52.405,"l":50.29,"n":108,"o":50.29,"t":"2025-07-01T04:00:00Z","v":11967,"vw":51.505966},{"c":52.91,"h":52.94,"l":51.985,"n":82,"o":51.985,"t":"2025-07-02T04:00:00Z","v":5684,"vw":52.702738},{"c":53.1295,"h":53.175,"l":53.02,"n":72,"o":53.04,"t":"2025-07-03T04:00:00Z","v":2943,"vw":53.107977},{"c":52.12,"h":52.895,"l":52.12,"n":65,"o":52.895,"t":"2025-07-07T04:00:00Z","v":2971,"vw":52.42341},{"c":52.84,"h":53.22,"l":52.33,"n":92,"o":52.33,"t":"2025-07-08T04:00:00Z","v":5204,"vw":52.902826},{"c":53.01,"h":53.01,"l":52.5,"n":101,"o":52.75,"t":"2025-07-09T04:00:00Z","v":6717,"vw":52.722133},{"c":53.58,"h":54.015,"l":52.83,"n":106,"o":52.83,"t":"2025-07-10T04:00:00Z","v":4442,"vw":53.703522},{"c":52.95,"h":53.1999,"l":52.8807,"n":66,"o":52.98,"t":"2025-07-11T04:00:00Z","v":2546,"vw":53.067522},{"c":52.71,"h":52.885,"l":52.51,"n":90,"o":52.885,"t":"2025-07-14T04:00:00Z","v":6131,"vw":52.67961},{"c":51.3945,"h":52.78,"l":51.38,"n":98,"o":52.78,"t":"2025-07-15T04:00:00Z","v":7815,"vw":51.961953},{"c":51.5712,"h":51.79,"l":50.83,"n":130,"o":51.79,"t":"2025-07-16T04:00:00Z","v":15460,"vw":51.462565},{"c":52.2635,"h":52.315,"l":52.02,"n":82,"o":52.1798,"t":"2025-07-17T04:00:00Z","v":8391,"vw":52.216264},{"c":51.7299,"h":52.7,"l":51.6037,"n":104,"o":52.7,"t":"2025-07-18T04:00:00Z","v":7341,"vw":51.796581},{"c":51.69,"h":52.23,"l":51.69,"n":90,"o":52.12,"t":"2025-07-21T04:00:00Z","v":5332,"vw":52.042072},{"c":53.2225,"h":53.3,"l":52.45,"n":90,"o":52.45,"t":"2025-07-22T04:00:00Z","v":6217,"vw":53.02899},{"c":54.1049,"h":54.108962,"l":53.6499,"n":93,"o":53.77,"t":"2025-07-23T04:00:00Z","v":5129,"vw":53.830798},{"c":53.3247,"h":53.87,"l":53.25,"n":59,"o":53.87,"t":"2025-07-24T04:00:00Z","v":3605,"vw":53.507623},{"c":53.5002,"h":53.5002,"l":52.96,"n":83,"o":53.47,"t":"2025-07-25T04:00:00Z","v":5178,"vw":53.306043},{"c":53.38,"h":53.89,"l":53.28,"n":98,"o":53.89,"t":"2025-07-28T04:00:00Z","v":7431,"vw":53.663335},{"c":53.0564,"h":53.55,"l":52.91,"n":86,"o":53.55,"t":"2025-07-29T04:00:00Z","v":4785,"vw":53.091141},{"c":52.0783,"h":53.0635,"l":51.84,"n":76,"o":52.92,"t":"2025-07-30T04:00:00Z","v":4023,"vw":52.765197},{"c":51.391,"h":51.88,"l":51.26,"n":98,"o":51.88,"t":"2025-07-31T04:00:00Z","v":8002,"vw":51.714911},{"c":50.451,"h":50.95,"l":50.15,"n":108,"o":50.95,"t":"2025-08-01T04:00:00Z","v":3863,"vw":50.382255},{"c":51.5393,"h":51.56,"l":50.83,"n":90,"o":50.92,"t":"2025-08-04T04:00:00Z","v":4226,"vw":51.349259},{"c":52.004,"h":52.004,"l":51.25,"n":59,"o":51.79,"t":"2025-08-05T04:00:00Z","v":4658,"vw":51.722374},{"c":52.0746,"h":52.21,"l":52.0746,"n":136,"o":52.21,"t":"2025-08-06T04:00:00Z","v":6704,"vw":52.148676},{"c":51.7711,"h":52.69,"l":51.7,"n":97,"o":52.69,"t":"2025-08-07T04:00:00Z","v":8435,"vw":52.061664},{"c":51.9139,"h":52.1325,"l":51.84,"n":104,"o":51.8497,"t":"2025-08-08T04:00:00Z","v":6941,"vw":51.934095},{"c":51.8949,"h":52.16,"l":51.7,"n":66,"o":52.16,"t":"2025-08-11T04:00:00Z","v":3873,"vw":51.903972},{"c":53.6925,"h":53.6925,"l":52.2,"n":77,"o":52.2,"t":"2025-08-12T04:00:00Z","v":4834,"vw":53.174019},{"c":55.3008,"h":55.4191,"l":54.22,"n":82,"o":54.4,"t":"2025-08-13T04:00:00Z","v":7951,"vw":54.766654},{"c":54.6841,"h":54.6841,"l":54.175,"n":64,"o":54.44,"t":"2025-08-14T04:00:00Z","v":4475,"vw":54.438217},{"c":54.1371,"h":54.2798,"l":54.1371,"n":52,"o":54.25,"t":"2025-08-15T04:00:00Z","v":3399,"vw":54.229293},{"c":54.1979,"h":54.395,"l":54.088,"n":79,"o":54.31,"t":"2025-08-18T04:00:00Z","v":4336,"vw":54.243423},{"c":54.4663,"h":55,"l":54.31,"n":51,"o":55,"t":"2025-08-19T04:00:00Z","v":3207,"vw":54.5836},{"c":54.011,"h":54.57,"l":53.96,"n":97,"o":54.57,"t":"2025-08-20T04:00:00Z","v":5377,"vw":54.194095},{"c":53.914,"h":53.98,"l":53.73,"n":73,"o":53.73,"t":"2025-08-21T04:00:00Z","v":4456,"vw":53.843817},{"c":56.4067,"h":56.62,"l":54.39,"n":104,"o":54.39,"t":"2025-08-22T04:00:00Z","v":19072,"vw":56.464161},{"c":56.0647,"h":56.29,"l":56.0405,"n":71,"o":56.29,"t":"2025-08-25T04:00:00Z","v":3994,"vw":56.183932},{"c":56.0128,"h":56.314,"l":55.9,"n":89,"o":56.11,"t":"2025-08-26T04:00:00Z","v":4968,"vw":56.148252},{"c":56.673,"h":56.673,"l":56.2701,"n":80,"o":56.32,"t":"2025-08-27T04:00:00Z","v":5032,"vw":56.422068},{"c":56.4799,"h":56.73,"l":56.0756,"n":75,"o":56.73,"t":"2025-08-28T04:00:00Z","v":4368,"vw":56.324825},{"c":56.5462,"h":56.5799,"l":56.375,"n":78,"o":56.54,"t":"2025-08-29T04:00:00Z","v":4257,"vw":56.495664},{"c":56.0516,"h":56.19,"l":55.64,"n":170,"o":55.9,"t":"2025-09-02T04:00:00Z","v":19717,"vw":56.096765},{"c":55.7674,"h":56.0101,"l":55.6,"n":88,"o":55.85,"t":"2025-09-03T04:00:00Z","v":6373,"vw":55.780119},{"c":56.8229,"h":56.85,"l":56.0301,"n":325,"o":56.11,"t":"2025-09-04T04:00:00Z","v":36277,"vw":56.438087},{"c":57.0134,"h":57.665,"l":56.81,"n":270,"o":56.81,"t":"2025-09-05T04:00:00Z","v":23117,"vw":57.048125},{"c":56.7249,"h":57.03,"l":56.52,"n":55,"o":57.03,"t":"2025-09-08T04:00:00Z","v":3867,"vw":56.849827},{"c":56.1755,"h":56.3482,"l":56.0901,"n":90,"o":56.17,"t":"2025-09-09T04:00:00Z","v":7171,"vw":56.226242},{"c":56.0395,"h":56.3,"l":55.8169,"n":70,"o":56.3,"t":"2025-09-10T04:00:00Z","v":4037,"vw":55.972083},{"c":57.3389,"h":57.36,"l":56.32,"n":91,"o":56.32,"t":"2025-09-11T04:00:00Z","v":6947,"vw":57.129976},{"c":56.4366,"h":57.11,"l":56.4366,"n":57,"o":57.11,"t":"2025-09-12T04:00:00Z","v":3349,"vw":56.786952},{"c":56.4851,"h":56.75,"l":56.4851,"n":55,"o":56.75,"t":"2025-09-15T04:00:00Z","v":4006,"vw":56.609872},{"c":56.5612,"h":56.5612,"l":56.32,"n":40,"o":56.4287,"t":"2025-09-16T04:00:00Z","v":3588,"vw":56.430387},{"c":56.4234,"h":57.995,"l":56.4234,"n":64,"o":56.74,"t":"2025-09-17T04:00:00Z","v":6223,"vw":57.072302},{"c":57.4468,"h":57.4468,"l":56.85,"n":107,"o":56.85,"t":"2025-09-18T04:00:00Z","v":6751,"vw":57.216574},{"c":56.4805,"h":56.7992,"l":56.46,"n":55,"o":56.7528,"t":"2025-09-19T04:00:00Z","v":6818,"vw":56.732288},{"c":56.3004,"h":56.35,"l":56.0602,"n":94,"o":56.3,"t":"2025-09-22T04:00:00Z","v":2948,"vw":56.237521},{"c":56.269,"h":56.97,"l":56.25,"n":245,"o":56.37,"t":"2025-09-23T04:00:00Z","v":20778,"vw":56.359724},{"c":56.2541,"h":56.71,"l":56.2541,"n":63,"o":56.71,"t":"2025-09-24T04:00:00Z","v":2678,"vw":56.506144},{"c":55.4232,"h":55.6,"l":55.3043,"n":60,"o":55.59,"t":"2025-09-25T04:00:00Z","v":2546,"vw":55.466411},{"c":56.132,"h":56.132,"l":55.53,"n":75,"o":55.53,"t":"2025-09-26T04:00:00Z","v":4328,"vw":55.708607},{"c":55.8482,"h":56.54,"l":55.6315,"n":125,"o":56.54,"t":"2025-09-29T04:00:00Z","v":5014,"vw":55.829072},{"c":55.8938,"h":56.0099,"l":55.37,"n":58,"o":55.82,"t":"2025-09-30T04:00:00Z","v":3852,"vw":55.682291},{"c":56.2999,"h":56.3156,"l":55.709,"n":90,"o":55.709,"t":"2025-10-01T04:00:00Z","v":6246,"vw":55.969954},{"c":56.2228,"h":56.36,"l":55.945,"n":70,"o":56.36,"t":"2025-10-02T04:00:00Z","v":3918,"vw":56.152794},{"c":56.7805,"h":57.21,"l":56.41,"n":64,"o":56.41,"t":"2025-10-03T04:00:00Z","v":10467,"vw":56.951753},{"c":56.4649,"h":57.2,"l":56.4649,"n":62,"o":57.2,"t":"2025-10-06T04:00:00Z","v":5314,"vw":56.786429},{"c":55.5756,"h":56.523,"l":55.575,"n":87,"o":56.4,"t":"2025-10-07T04:00:00Z","v":38460,"vw":55.721711},{"c":55.7882,"h":55.9,"l":55.435,"n":55,"o":55.89,"t":"2025-10-08T04:00:00Z","v":13525,"vw":55.77195},{"c":54.8854,"h":55.74,"l":54.84,"n":107,"o":55.74,"t":"2025-10-09T04:00:00Z","v":7206,"vw":55.272854},{"c":52.975,"h":54.9,"l":52.975,"n":66,"o":54.9,"t":"2025-10-10T04:00:00Z","v":4295,"vw":53.491229},{"c":53.9296,"h":53.94,"l":53.7,"n":70,"o":53.7,"t":"2025-10-13T04:00:00Z","v":5309,"vw":53.889682},{"c":54.8731,"h":55.08,"l":53.72,"n":101,"o":53.72,"t":"2025-10-14T04:00:00Z","v":11941,"vw":54.315073},{"c":54.8774,"h":55.59,"l":54.68,"n":163,"o":55.37,"t":"2025-10-15T04:00:00Z","v":10568,"vw":55.040743},{"c":54.1034,"h":55.05,"l":53.9499,"n":84,"o":55.05,"t":"2025-10-16T04:00:00Z","v":3539,"vw":54.332751},{"c":54.3284,"h":54.4098,"l":54.035,"n":54,"o":54.11,"t":"2025-10-17T04:00:00Z","v":2945,"vw":54.237917},{"c":55.1147,"h":55.17,"l":54.47,"n":67,"o":54.47,"t":"2025-10-20T04:00:00Z","v":3943,"vw":54.792855},{"c":55.4253,"h":55.6189,"l":55.01,"n":68,"o":55.01,"t":"2025-10-21T04:00:00Z","v":2722,"vw":55.408482},{"c":55.2373,"h":55.63,"l":55.085,"n":71,"o":55.63,"t":"2025-10-22T04:00:00Z","v":3079,"vw":55.191497},{"c":55.7852,"h":55.82,"l":55.5,"n":57,"o":55.5,"t":"2025-10-23T04:00:00Z","v":2634,"vw":55.678483},{"c":55.998,"h":56.46,"l":55.99,"n":61,"o":56.46,"t":"2025-10-24T04:00:00Z","v":2170,"vw":56.144862},{"c":55.828,"h":56.3652,"l":55.6801,"n":87,"o":56.3652,"t":"2025-10-27T04:00:00Z","v":5963,"vw":55.962874},{"c":55.5275,"h":55.77,"l":55.47,"n":63,"o":55.76,"t":"2025-10-28T04:00:00Z","v":4035,"vw":55.607581},{"c":54.6366,"h":55.59,"l":54.6014,"n":48,"o":55.23,"t":"2025-10-29T04:00:00Z","v":2369,"vw":55.216491},{"c":54.313,"h":54.87,"l":54.313,"n":66,"o":54.43,"t":"2025-10-30T04:00:00Z","v":2518,"vw":54.635876},{"c":54.4165,"h":54.43,"l":54.125,"n":56,"o":54.43,"t":"2025-10-31T04:00:00Z","v":2981,"vw":54.293119},{"c":54.395,"h":54.395,"l":54.19,"n":81,"o":54.21,"t":"2025-11-03T05:00:00Z","v":3383,"vw":54.246636},{"c":54.1008,"h":54.25,"l":53.72,"n":72,"o":53.72,"t":"2025-11-04T05:00:00Z","v":3004,"vw":54.055648},{"c":54.773,"h":54.965,"l":54.25,"n":61,"o":54.25,"t":"2025-11-05T05:00:00Z","v":2420,"vw":54.674449},{"c":54.0996,"h":54.97,"l":54.0996,"n":56,"o":54.86,"t":"2025-11-06T05:00:00Z","v":4760,"vw":54.30524},{"c":54.5028,"h":54.53,"l":54.07,"n":69,"o":54.07,"t":"2025-11-07T05:00:00Z","v":2241,"vw":54.164611},{"c":54.8915,"h":55.1,"l":54.535,"n":65,"o":55.1,"t":"2025-11-10T05:00:00Z","v":2317,"vw":54.750273},{"c":55.2767,"h":55.4153,"l":55.0985,"n":61,"o":55.0985,"t":"2025-11-11T05:00:00Z","v":3030,"vw":55.233387},{"c":55.141,"h":55.64,"l":55.11,"n":68,"o":55.32,"t":"2025-11-12T05:00:00Z","v":4556,"vw":55.433704},{"c":54.5079,"h":55.26,"l":54.37,"n":105,"o":54.91,"t":"2025-11-13T05:00:00Z","v":7047,"vw":54.896069},{"c":54.3931,"h":54.41,"l":54.009,"n":48,"o":54.009,"t":"2025-11-14T05:00:00Z","v":1894,"vw":54.320469},{"c":53.0241,"h":53.99,"l":52.98,"n":76,"o":53.85,"t":"2025-11-17T05:00:00Z","v":3522,"vw":53.494478},{"c":53.2101,"h":53.29,"l":52.93,"n":66,"o":53.172,"t":"2025-11-18T05:00:00Z","v":2690,"vw":53.183436},{"c":53.009,"h":53.2201,"l":52.73,"n":63,"o":53.12,"t":"2025-11-19T05:00:00Z","v":4070,"vw":53.007783},{"c":52.4656,"h":53.7264,"l":52.4656,"n":56,"o":53.6,"t":"2025-11-20T05:00:00Z","v":2572,"vw":52.983632},{"c":54.2506,"h":54.61,"l":52.79,"n":70,"o":52.79,"t":"2025-11-21T05:00:00Z","v":8334,"vw":54.1076},{"c":54.4595,"h":54.54,"l":54.1624,"n":67,"o":54.1624,"t":"2025-11-24T05:00:00Z","v":3393,"vw":54.385413},{"c":56.0898,"h":56.22,"l":54.64,"n":88,"o":54.64,"t":"2025-11-25T05:00:00Z","v":38666,"vw":56.101954},{"c":56.4253,"h":56.6,"l":56.23,"n":89,"o":56.23,"t":"2025-11-26T05:00:00Z","v":5788,"vw":56.394569},{"c":56.4576,"h":56.53,"l":56.44,"n":33,"o":56.53,"t":"2025-11-28T05:00:00Z","v":1060,"vw":56.505273},{"c":56.5967,"h":56.86,"l":56.01,"n":173,"o":56.01,"t":"2025-12-01T05:00:00Z","v":23189,"vw":56.756304},{"c":56.6063,"h":56.709,"l":56.3706,"n":109,"o":56.3706,"t":"2025-12-02T05:00:00Z","v":5782,"vw":56.481871},{"c":57.6405,"h":57.689,"l":57.2965,"n":108,"o":57.2965,"t":"2025-12-03T05:00:00Z","v":28767,"vw":57.648829},{"c":57.1986,"h":57.48,"l":57.16,"n":85,"o":57.46,"t":"2025-12-04T05:00:00Z","v":5126,"vw":57.381168},{"c":57.2332,"h":57.6059,"l":57.2103,"n":76,"o":57.24,"t":"2025-12-05T05:00:00Z","v":5012,"vw":57.343932},{"c":56.805,"h":57.42,"l":56.805,"n":126,"o":57.42,"t":"2025-12-08T05:00:00Z","v":5946,"vw":57.066519},{"c":57.1393,"h":57.31,"l":56.77,"n":117,"o":56.77,"t":"2025-12-09T05:00:00Z","v":4533,"vw":57.153783},{"c":58.6173,"h":58.8287,"l":57.22,"n":111,"o":57.22,"t":"2025-12-10T05:00:00Z","v":5449,"vw":57.994499},{"c":59.07,"h":59.26,"l":58.965,"n":148,"o":59.1177,"t":"2025-12-11T05:00:00Z","v":10530,"vw":59.081489},{"c":58.3293,"h":58.655,"l":58.25,"n":96,"o":58.63,"t":"2025-12-12T05:00:00Z","v":4153,"vw":58.413013},{"c":58.3472,"h":58.78,"l":58.075,"n":155,"o":58.78,"t":"2025-12-15T05:00:00Z","v":12333,"vw":58.359582},{"c":57.7561,"h":58.1857,"l":57.7561,"n":74,"o":58.1857,"t":"2025-12-16T05:00:00Z","v":1479,"vw":58.035398},{"c":57.8684,"h":58.2451,"l":57.705,"n":102,"o":57.91,"t":"2025-12-17T05:00:00Z","v":3433,"vw":57.874077},{"c":57.8865,"h":58.26,"l":57.8865,"n":110,"o":58.26,"t":"2025-12-18T05:00:00Z","v":7104,"vw":58.054861},{"c":57.5238,"h":58.17,"l":57.41,"n":129,"o":57.89,"t":"2025-12-19T05:00:00Z","v":7131,"vw":57.584567},{"c":57.6767,"h":58.0345,"l":57.648,"n":87,"o":57.76,"t":"2025-12-22T05:00:00Z","v":4209,"vw":57.79739},{"c":57.2873,"h":57.4,"l":57.25,"n":84,"o":57.39,"t":"2025-12-23T05:00:00Z","v":3356,"vw":57.329456},{"c":57.4972,"h":57.51,"l":57.43,"n":61,"o":57.45,"t":"2025-12-24T05:00:00Z","v":2427,"vw":57.461719},{"c":57.4703,"h":57.49,"l":57.2,"n":61,"o":57.352,"t":"2025-12-26T05:00:00Z","v":1959,"vw":57.338621},{"c":57.3095,"h":57.45,"l":57.21,"n":106,"o":57.31,"t":"2025-12-29T05:00:00Z","v":41086,"vw":57.434509},{"c":57.2098,"h":57.4868,"l":57.2098,"n":65,"o":57.35,"t":"2025-12-30T05:00:00Z","v":2891,"vw":57.350175},{"c":56.6854,"h":57.28,"l":56.68,"n":114,"o":57.28,"t":"2025-12-31T05:00:00Z","v":5313,"vw":56.919228},{"c":57.0821,"h":57.31,"l":56.75,"n":65,"o":56.75,"t":"2026-01-02T05:00:00Z","v":2154,"vw":57.142307},{"c":57.7909,"h":58.13,"l":57.13,"n":124,"o":57.13,"t":"2026-01-05T05:00:00Z","v":53589,"vw":57.925873},{"c":58.748,"h":58.748,"l":57.886,"n":67,"o":57.886,"t":"2026-01-06T05:00:00Z","v":4573,"vw":58.445369},{"c":58.0556,"h":58.61,"l":57.9601,"n":151,"o":58.61,"t":"2026-01-07T05:00:00Z","v":91637,"vw":58.071706},{"c":59.4775,"h":59.73,"l":57.95,"n":151,"o":57.95,"t":"2026-01-08T05:00:00Z","v":12948,"vw":59.210248},{"c":59.871,"h":59.96,"l":59.3801,"n":119,"o":59.81,"t":"2026-01-09T05:00:00Z","v":7429,"vw":59.700042},{"c":59.6633,"h":59.8201,"l":59.2747,"n":86,"o":59.67,"t":"2026-01-12T05:00:00Z","v":23643,"vw":59.689398},{"c":59.7538,"h":59.985,"l":59.74,"n":97,"o":59.92,"t":"2026-01-13T05:00:00Z","v":4627,"vw":59.836826},{"c":60.1227,"h":60.24,"l":59.8552,"n":179,"o":60.15,"t":"2026-01-14T05:00:00Z","v":18023,"vw":60.07524},{"c":60.9599,"h":61,"l":60.23,"n":116,"o":60.23,"t":"2026-01-15T05:00:00Z","v":14471,"vw":60.889946},{"c":60.5487,"h":61.07,"l":60.45,"n":96,"o":61.07,"t":"2026-01-16T05:00:00Z","v":5515,"vw":60.592849},{"c":59.7161,"h":60.04,"l":59.67,"n":102,"o":59.67,"t":"2026-01-20T05:00:00Z","v":4888,"vw":59.862216},{"c":61.5473,"h":61.59,"l":60.35,"n":144,"o":60.35,"t":"2026-01-21T05:00:00Z","v":9820,"vw":61.178285},{"c":61.5922,"h":62.12,"l":61.57,"n":97,"o":61.9374,"t":"2026-01-22T05:00:00Z","v":4481,"vw":61.78516},{"c":60.5936,"h":61.7178,"l":60.57,"n":91,"o":61.63,"t":"2026-01-23T05:00:00Z","v":4095,"vw":60.892889},{"c":60.5403,"h":60.86,"l":60.31,"n":200,"o":60.86,"t":"2026-01-26T05:00:00Z","v":12832,"vw":60.532852},{"c":60.5876,"h":60.68,"l":60.3704,"n":79,"o":60.51,"t":"2026-01-27T05:00:00Z","v":5148,"vw":60.490675},{"c":60.1119,"h":61.08,"l":60.1119,"n":93,"o":60.75,"t":"2026-01-28T05:00:00Z","v":3579,"vw":60.482928},{"c":60.933,"h":60.98,"l":60.35,"n":277,"o":60.57,"t":"2026-01-29T05:00:00Z","v":40935,"vw":60.779425},{"c":60.8848,"h":60.99,"l":60.2301,"n":146,"o":60.2501,"t":"2026-01-30T05:00:00Z","v":9984,"vw":60.539857},{"c":61.6247,"h":61.85,"l":60.57,"n":135,"o":60.57,"t":"2026-02-02T05:00:00Z","v":7794,"vw":61.451395},{"c":61.8797,"h":62.3564,"l":61.3101,"n":131,"o":61.73,"t":"2026-02-03T05:00:00Z","v":16158,"vw":61.750294},{"c":63.1652,"h":63.38,"l":62.22,"n":87,"o":62.22,"t":"2026-02-04T05:00:00Z","v":222192,"vw":62.875932},{"c":62.6447,"h":63.2799,"l":62.2901,"n":186,"o":62.71,"t":"2026-02-05T05:00:00Z","v":32739,"vw":62.59369},{"c":64.0736,"h":64.1699,"l":63.08,"n":107,"o":63.08,"t":"2026-02-06T05:00:00Z","v":15429,"vw":63.992803},{"c":63.8698,"h":64.01,"l":63.79,"n":71,"o":64,"t":"2026-02-09T05:00:00Z","v":3104,"vw":63.896158},{"c":63.9993,"h":64.31,"l":63.925,"n":141,"o":64.02,"t":"2026-02-10T05:00:00Z","v":10690,"vw":64.09738},{"c":64.2079,"h":64.39,"l":63.96,"n":93,"o":64.065,"t":"2026-02-11T05:00:00Z","v":8889,"vw":64.161898},{"c":62.9791,"h":64.47,"l":62.32,"n":95,"o":64.47,"t":"2026-02-12T05:00:00Z","v":6735,"vw":63.103127},{"c":64.0517,"h":64.2489,"l":63.31,"n":90,"o":63.31,"t":"2026-02-13T05:00:00Z","v":6510,"vw":64.129456},{"c":63.8005,"h":63.99,"l":63.3673,"n":130,"o":63.99,"t":"2026-02-17T05:00:00Z","v":5360,"vw":63.845906},{"c":64.2418,"h":64.505,"l":63.98,"n":86,"o":63.98,"t":"2026-02-18T05:00:00Z","v":3923,"vw":64.253041},{"c":64.2207,"h":64.4,"l":63.91,"n":106,"o":64.04,"t":"2026-02-19T05:00:00Z","v":10737,"vw":64.082344},{"c":64.6041,"h":64.6041,"l":63.75,"n":110,"o":63.91,"t":"2026-02-20T05:00:00Z","v":7454,"vw":64.069067},{"c":62.9413,"h":64.4725,"l":62.7,"n":115,"o":64.43,"t":"2026-02-23T05:00:00Z","v":5435,"vw":63.108552},{"c":63.2534,"h":63.3399,"l":62.93,"n":127,"o":62.93,"t":"2026-02-24T05:00:00Z","v":11108,"vw":63.175969},{"c":63.254,"h":63.53,"l":62.65,"n":76,"o":63.53,"t":"2026-02-25T05:00:00Z","v":3987,"vw":62.980074},{"c":63.8412,"h":63.885,"l":63.22,"n":125,"o":63.22,"t":"2026-02-26T05:00:00Z","v":5053,"vw":63.602494},{"c":63.1344,"h":63.1344,"l":62.71,"n":85,"o":62.71,"t":"2026-02-27T05:00:00Z","v":7480,"vw":63.016757},{"c":63.4628,"h":63.53,"l":62.79,"n":172,"o":62.79,"t":"2026-03-02T05:00:00Z","v":21723,"vw":63.067393},{"c":63.0972,"h":63.4,"l":62.31,"n":83,"o":62.33,"t":"2026-03-03T05:00:00Z","v":4273,"vw":62.937789},{"c":63.6694,"h":63.78,"l":63.4995,"n":65,"o":63.5572,"t":"2026-03-04T05:00:00Z","v":17040,"vw":63.643012},{"c":62.9424,"h":63.36,"l":62.62,"n":152,"o":63.15,"t":"2026-03-05T05:00:00Z","v":14992,"vw":63.059436},{"c":61.8278,"h":62.51,"l":61.14,"n":106,"o":62.51,"t":"2026-03-06T05:00:00Z","v":15931,"vw":61.62649},{"c":61.6192,"h":61.6617,"l":59.955,"n":146,"o":61.16,"t":"2026-03-09T04:00:00Z","v":12159,"vw":60.773896},{"c":61.2163,"h":62,"l":61.03,"n":127,"o":61.35,"t":"2026-03-10T04:00:00Z","v":6398,"vw":61.455251},{"c":60.9015,"h":61.125,"l":60.52,"n":137,"o":60.87,"t":"2026-03-11T04:00:00Z","v":25977,"vw":60.861378},{"c":60.1417,"h":60.545,"l":59.99,"n":126,"o":60.32,"t":"2026-03-12T04:00:00Z","v":6760,"vw":60.237678},{"c":60.1356,"h":60.51,"l":59.93,"n":76,"o":60.51,"t":"2026-03-13T04:00:00Z","v":4236,"vw":60.22349},{"c":60.2944,"h":60.73,"l":60.2944,"n":78,"o":60.73,"t":"2026-03-16T04:00:00Z","v":4211,"vw":60.534354},{"c":60.7307,"h":61.1,"l":60.73,"n":81,"o":61.1,"t":"2026-03-17T04:00:00Z","v":21965,"vw":60.827674},{"c":60.2098,"h":60.65,"l":60.2098,"n":82,"o":60.63,"t":"2026-03-18T04:00:00Z","v":16273,"vw":60.373425},{"c":60.5989,"h":60.62,"l":59.7,"n":87,"o":59.7,"t":"2026-03-19T04:00:00Z","v":4521,"vw":60.100239},{"c":59.7701,"h":60.62,"l":59.64,"n":86,"o":60.46,"t":"2026-03-20T04:00:00Z","v":5362,"vw":60.079193},{"c":61.0038,"h":61.62,"l":60.3,"n":158,"o":60.3,"t":"2026-03-23T04:00:00Z","v":10057,"vw":61.154615},{"c":61.6047,"h":61.955,"l":60.5364,"n":140,"o":60.5364,"t":"2026-03-24T04:00:00Z","v":29230,"vw":61.773137},{"c":62.0689,"h":62.129,"l":61.48,"n":133,"o":62.04,"t":"2026-03-25T04:00:00Z","v":6375,"vw":61.979412},{"c":61.9719,"h":62.45,"l":61.81,"n":90,"o":61.83,"t":"2026-03-26T04:00:00Z","v":16785,"vw":62.080017},{"c":61.1745,"h":61.58,"l":61.055,"n":78,"o":61.44,"t":"2026-03-27T04:00:00Z","v":38442,"vw":61.280413},{"c":60.9322,"h":61.64,"l":60.77,"n":165,"o":61.55,"t":"2026-03-30T04:00:00Z","v":105436,"vw":60.866615},{"c":61.7918,"h":61.7918,"l":61.3,"n":151,"o":61.71,"t":"2026-03-31T04:00:00Z","v":8075,"vw":61.445835},{"c":61.7329,"h":62.2281,"l":61.7,"n":146,"o":61.85,"t":"2026-04-01T04:00:00Z","v":11196,"vw":61.917896},{"c":62.1176,"h":62.15,"l":61.34,"n":101,"o":61.34,"t":"2026-04-02T04:00:00Z","v":11997,"vw":61.940305},{"c":62.5749,"h":62.5749,"l":62,"n":100,"o":62.07,"t":"2026-04-06T04:00:00Z","v":4703,"vw":62.201636},{"c":62.6668,"h":62.83,"l":62.3,"n":152,"o":62.3,"t":"2026-04-07T04:00:00Z","v":147791,"vw":62.466719},{"c":63.7656,"h":63.84,"l":63.52,"n":138,"o":63.58,"t":"2026-04-08T04:00:00Z","v":63147,"vw":63.697044},{"c":64.4405,"h":64.6096,"l":63.64,"n":151,"o":63.65,"t":"2026-04-09T04:00:00Z","v":11803,"vw":64.259325},{"c":64.0397,"h":64.44,"l":63.88,"n":67,"o":64.44,"t":"2026-04-10T04:00:00Z","v":3652,"vw":64.04617},{"c":64.6875,"h":64.76,"l":63.745,"n":124,"o":63.9699,"t":"2026-04-13T04:00:00Z","v":7784,"vw":64.156099},{"c":64.9213,"h":65.08,"l":64.9,"n":93,"o":65.0286,"t":"2026-04-14T04:00:00Z","v":6696,"vw":64.97829},{"c":64.9735,"h":65.08,"l":64.7,"n":362,"o":64.96,"t":"2026-04-15T04:00:00Z","v":93045,"vw":64.937804},{"c":65.0904,"h":65.34,"l":64.86,"n":103,"o":64.86,"t":"2026-04-16T04:00:00Z","v":41336,"vw":65.023777},{"c":66.5466,"h":67.025,"l":66.4,"n":371,"o":66.5099,"t":"2026-04-17T04:00:00Z","v":173177,"vw":66.848554},{"c":66.9403,"h":67.02,"l":66.64,"n":237,"o":66.64,"t":"2026-04-20T04:00:00Z","v":17699,"vw":66.89635},{"c":66.5803,"h":67.71,"l":66.54,"n":194,"o":67.35,"t":"2026-04-21T04:00:00Z","v":17502,"vw":66.936981},{"c":66.5991,"h":67.11,"l":66.4,"n":136,"o":66.83,"t":"2026-04-22T04:00:00Z","v":19303,"vw":66.935152},{"c":66.2934,"h":66.515,"l":65.76,"n":169,"o":66.49,"t":"2026-04-23T04:00:00Z","v":18592,"vw":66.228809},{"c":66.5826,"h":66.5826,"l":65.84,"n":144,"o":66.31,"t":"2026-04-24T04:00:00Z","v":25837,"vw":66.408946},{"c":66.9534,"h":67.155,"l":66.9534,"n":93,"o":67.0141,"t":"2026-04-27T04:00:00Z","v":2030,"vw":67.025985},{"c":66.9889,"h":67.135,"l":66.905,"n":79,"o":67.06,"t":"2026-04-28T04:00:00Z","v":3861,"vw":67.060531},{"c":66.1185,"h":66.8021,"l":65.905,"n":192,"o":66.5262,"t":"2026-04-29T04:00:00Z","v":8407,"vw":66.208408},{"c":66.7032,"h":66.81,"l":66.49,"n":81,"o":66.51,"t":"2026-04-30T04:00:00Z","v":2872,"vw":66.577941},{"c":66.9642,"h":67.17,"l":66.64,"n":173,"o":67.17,"t":"2026-05-01T04:00:00Z","v":15061,"vw":66.922584},{"c":65.9403,"h":66.95,"l":65.9,"n":106,"o":66.67,"t":"2026-05-04T04:00:00Z","v":5881,"vw":66.319159},{"c":66.7256,"h":66.96,"l":66.365,"n":84,"o":66.365,"t":"2026-05-05T04:00:00Z","v":16955,"vw":66.763831},{"c":66.9768,"h":67.35,"l":66.9301,"n":105,"o":67.22,"t":"2026-05-06T04:00:00Z","v":25315,"vw":67.330637},{"c":66.6494,"h":67.1,"l":66.615,"n":103,"o":66.92,"t":"2026-05-07T04:00:00Z","v":4211,"vw":66.874606},{"c":66.6166,"h":66.78,"l":66.23,"n":108,"o":66.23,"t":"2026-05-08T04:00:00Z","v":7303,"vw":66.615932},{"c":65.3732,"h":66.62,"l":65.3732,"n":125,"o":66.62,"t":"2026-05-11T04:00:00Z","v":154109,"vw":65.575498},{"c":64.6307,"h":65.24,"l":64.39,"n":147,"o":65.24,"t":"2026-05-12T04:00:00Z","v":13836,"vw":64.825915},{"c":63.9845,"h":64.58,"l":63.78,"n":83,"o":64.58,"t":"2026-05-13T04:00:00Z","v":4752,"vw":64.004682},{"c":64.2791,"h":64.77,"l":64.2791,"n":102,"o":64.585,"t":"2026-05-14T04:00:00Z","v":8338,"vw":64.605457},{"c":63.3539,"h":63.85,"l":63.3539,"n":77,"o":63.85,"t":"2026-05-15T04:00:00Z","v":5100,"vw":63.565634},{"c":64.157,"h":64.41,"l":63.52,"n":95,"o":63.52,"t":"2026-05-18T04:00:00Z","v":6408,"vw":64.193837},{"c":63.6103,"h":63.91,"l":63.4,"n":77,"o":63.91,"t":"2026-05-19T04:00:00Z","v":2906,"vw":63.796123},{"c":64.8713,"h":64.8713,"l":63.995,"n":103,"o":63.995,"t":"2026-05-20T04:00:00Z","v":4650,"vw":64.392923},{"c":65.0718,"h":65.19,"l":63.97,"n":95,"o":64.52,"t":"2026-05-21T04:00:00Z","v":5128,"vw":64.393682},{"c":65.4834,"h":65.5154,"l":65.0714,"n":55,"o":65.13,"t":"2026-05-22T04:00:00Z","v":2172,"vw":65.257839},{"c":65.9695,"h":65.9695,"l":65.73,"n":64,"o":65.8,"t":"2026-05-26T04:00:00Z","v":2221,"vw":65.826706},{"c":66.2194,"h":66.6387,"l":65.95,"n":111,"o":65.95,"t":"2026-05-27T04:00:00Z","v":6321,"vw":66.406308},{"c":66.2682,"h":66.31,"l":65.762,"n":79,"o":66.14,"t":"2026-05-28T04:00:00Z","v":3463,"vw":66.161995},{"c":65.9336,"h":66.245,"l":65.9336,"n":90,"o":66.195,"t":"2026-05-29T04:00:00Z","v":4412,"vw":66.172306},{"c":66.0905,"h":66.118,"l":65.615,"n":291,"o":65.97,"t":"2026-06-01T04:00:00Z","v":14448,"vw":65.97922},{"c":66.3458,"h":66.41,"l":66.06,"n":59,"o":66.06,"t":"2026-06-02T04:00:00Z","v":44538,"vw":66.124397},{"c":65.2156,"h":66.24,"l":65.2156,"n":74,"o":66.24,"t":"2026-06-03T04:00:00Z","v":2498,"vw":65.37225},{"c":66.3328,"h":66.3328,"l":65.6,"n":107,"o":65.6,"t":"2026-06-04T04:00:00Z","v":7325,"vw":66.119225},{"c":66.0667,"h":66.4733,"l":66.04,"n":137,"o":66.06,"t":"2026-06-05T04:00:00Z","v":10747,"vw":66.349853},{"c":66.5075,"h":66.94,"l":66.34,"n":106,"o":66.54,"t":"2026-06-08T04:00:00Z","v":4596,"vw":66.706381},{"c":67.3751,"h":67.65,"l":66.58,"n":78,"o":67.25,"t":"2026-06-09T04:00:00Z","v":3035,"vw":67.175558},{"c":67.3982,"h":68.02,"l":67.3982,"n":90,"o":67.41,"t":"2026-06-10T04:00:00Z","v":2952,"vw":67.669038},{"c":68.3188,"h":68.3188,"l":67.44,"n":104,"o":67.59,"t":"2026-06-11T04:00:00Z","v":6827,"vw":67.77853},{"c":68.8397,"h":69.06,"l":68.265,"n":67,"o":68.35,"t":"2026-06-12T04:00:00Z","v":3832,"vw":68.953425},{"c":68.0299,"h":69.42,"l":68.0299,"n":85,"o":69.42,"t":"2026-06-15T04:00:00Z","v":4403,"vw":68.69218},{"c":68.0172,"h":68.7078,"l":67.94,"n":102,"o":68.7078,"t":"2026-06-16T04:00:00Z","v":4157,"vw":68.150964},{"c":66.9051,"h":68.04,"l":66.7499,"n":81,"o":68.04,"t":"2026-06-17T04:00:00Z","v":2124,"vw":67.588961},{"c":67.6608,"h":67.86,"l":67.325,"n":92,"o":67.475,"t":"2026-06-18T04:00:00Z","v":5551,"vw":67.64291},{"c":67.2818,"h":67.84,"l":67.28,"n":90,"o":67.74,"t":"2026-06-22T04:00:00Z","v":5084,"vw":67.445288},{"c":67.8438,"h":67.88,"l":67.64,"n":73,"o":67.74,"t":"2026-06-23T04:00:00Z","v":2235,"vw":67.751263},{"c":68.9244,"h":68.985,"l":68.06,"n":85,"o":68.06,"t":"2026-06-24T04:00:00Z","v":2791,"vw":68.604395},{"c":68.7693,"h":69.6299,"l":68.54,"n":63,"o":69.27,"t":"2026-06-25T04:00:00Z","v":10873,"vw":68.848847},{"c":70.0557,"h":70.0557,"l":69.23,"n":61,"o":69.23,"t":"2026-06-26T04:00:00Z","v":3052,"vw":69.499781},{"c":69.7173,"h":70.25,"l":69.32,"n":217,"o":70.25,"t":"2026-06-29T04:00:00Z","v":7697,"vw":69.470997},{"c":69.8135,"h":69.94,"l":69.47,"n":158,"o":69.84,"t":"2026-06-30T04:00:00Z","v":7590,"vw":69.8341},{"c":70.0775,"h":70.67,"l":69.69,"n":113,"o":69.69,"t":"2026-07-01T04:00:00Z","v":58313,"vw":70.640282},{"c":70.2736,"h":70.52,"l":69.89,"n":111,"o":70.52,"t":"2026-07-02T04:00:00Z","v":5832,"vw":70.135829},{"c":70.0709,"h":70.46,"l":69.91,"n":103,"o":70.38,"t":"2026-07-06T04:00:00Z","v":14018,"vw":70.336428},{"c":69.8514,"h":70.4399,"l":69.77,"n":93,"o":70.34,"t":"2026-07-07T04:00:00Z","v":6597,"vw":70.1884},{"c":68.8463,"h":69.91,"l":68.69,"n":130,"o":69.91,"t":"2026-07-08T04:00:00Z","v":6999,"vw":69.080622},{"c":69.2781,"h":69.33,"l":68.75,"n":166,"o":69.1,"t":"2026-07-09T04:00:00Z","v":5355,"vw":69.077511},{"c":69.8067,"h":69.86,"l":69.6,"n":107,"o":69.67,"t":"2026-07-10T04:00:00Z","v":4263,"vw":69.741504},{"c":70.1932,"h":70.36,"l":70.1932,"n":100,"o":70.2217,"t":"2026-07-13T04:00:00Z","v":3713,"vw":70.276528},{"c":70.0598,"h":70.45,"l":69.85,"n":141,"o":70.45,"t":"2026-07-14T04:00:00Z","v":12531,"vw":70.076893},{"c":70.683,"h":71.2299,"l":70.29,"n":149,"o":70.29,"t":"2026-07-15T04:00:00Z","v":8276,"vw":70.842622},{"c":72.2856,"h":72.46,"l":70.71,"n":157,"o":70.71,"t":"2026-07-16T04:00:00Z","v":5510,"vw":72.233082},{"c":71.6421,"h":72.38,"l":71.42,"n":95,"o":72.14,"t":"2026-07-17T04:00:00Z","v":3495,"vw":71.990106},{"c":71.1509,"h":71.76,"l":71.1509,"n":109,"o":71.76,"t":"2026-07-20T04:00:00Z","v":2428,"vw":71.425046},{"c":71.4378,"h":71.4378,"l":71.07,"n":111,"o":71.07,"t":"2026-07-21T04:00:00Z","v":4008,"vw":71.191191},{"c":71.3654,"h":71.535,"l":71.2259,"n":145,"o":71.535,"t":"2026-07-22T04:00:00Z","v":3403,"vw":71.302834},{"c":70.5533,"h":71.27,"l":70.18,"n":117,"o":71.27,"t":"2026-07-23T04:00:00Z","v":34988,"vw":70.502742},{"c":71.3978,"h":71.67,"l":71.32,"n":119,"o":71.6099,"t":"2026-07-24T04:00:00Z","v":4600,"vw":71.560573},{"c":71.9013,"h":72.05,"l":71.87,"n":103,"o":71.91,"t":"2026-07-27T04:00:00Z","v":3377,"vw":71.958504},{"c":73.0413,"h":73.17,"l":72.9886,"n":95,"o":73.155,"t":"2026-07-28T04:00:00Z","v":15923,"vw":73.151354},{"c":72.8323,"h":73.14,"l":72.8323,"n":118,"o":73.14,"t":"2026-07-29T04:00:00Z","v":4092,"vw":72.956482},{"c":72.1866,"h":72.23,"l":71.82,"n":114,"o":71.82,"t":"2026-07-30T04:00:00Z","v":54913,"vw":71.838709},{"c":72.0108,"h":72.0108,"l":71.5583,"n":115,"o":71.82,"t":"2026-07-31T04:00:00Z","v":3985,"vw":71.66243},{"c":73.0747,"h":73.1234,"l":72.94,"n":196,"o":73.1,"t":"2026-08-03T04:00:00Z","v":72162,"vw":73.000261},{"c":73.6573,"h":73.77,"l":72.63,"n":159,"o":73.04,"t":"2026-08-04T04:00:00Z","v":20679,"vw":73.605476},{"c":72.9209,"h":73.69,"l":72.85,"n":111,"o":73.69,"t":"2026-08-05T04:00:00Z","v":6663,"vw":73.265484},{"c":72.4522,"h":73,"l":72.34,"n":148,"o":72.915,"t":"2026-08-06T04:00:00Z","v":17436,"vw":72.551322},{"c":72.96,"h":73.33,"l":72.57,"n":173,"o":72.79,"t":"2026-08-07T04:00:00Z","v":16023,"vw":73.126376},{"c":72.3472,"h":72.81,"l":72.305,"n":185,"o":72.81,"t":"2026-08-10T04:00:00Z","v":38283,"vw":72.354115},{"c":72.4884,"h":72.73,"l":72.4884,"n":94,"o":72.615,"t":"2026-08-11T04:00:00Z","v":3342,"vw":72.652416},{"c":72.6012,"h":72.61,"l":72.105,"n":98,"o":72.58,"t":"2026-08-12T04:00:00Z","v":5297,"vw":72.553786},{"c":73.4806,"h":73.4806,"l":73.06,"n":93,"o":73.06,"t":"2026-08-13T04:00:00Z","v":11225,"vw":73.351082},{"c":73.4205,"h":73.7299,"l":73.35,"n":157,"o":73.49,"t":"2026-08-14T04:00:00Z","v":73342,"vw":73.48817},{"c":72.8153,"h":73.37,"l":72.77,"n":190,"o":73.37,"t":"2026-08-17T04:00:00Z","v":8923,"vw":72.875195},{"c":72.4291,"h":73.12,"l":72.4291,"n":139,"o":72.85,"t":"2026-08-18T04:00:00Z","v":10167,"vw":72.826669},{"c":72.6417,"h":73.38,"l":72.6417,"n":149,"o":73.2,"t":"2026-08-19T04:00:00Z","v":10622,"vw":73.149442},{"c":72.06,"h":72.295,"l":71.84,"n":201,"o":72.16,"t":"2026-08-20T04:00:00Z","v":12463,"vw":72.098276},{"c":72.5331,"h":72.54,"l":72.37,"n":156,"o":72.42,"t":"2026-08-21T04:00:00Z","v":13517,"vw":72.493568},{"c":72.2966,"h":72.815,"l":72.26,"n":114,"o":72.63,"t":"2026-08-24T04:00:00Z","v":5875,"vw":72.442138},{"c":72.1183,"h":72.28,"l":71.88,"n":118,"o":72.28,"t":"2026-08-25T04:00:00Z","v":7477,"vw":71.991909},{"c":72.0281,"h":72.215,"l":71.8801,"n":97,"o":71.91,"t":"2026-08-26T04:00:00Z","v":8612,"vw":71.964028},{"c":72.0108,"h":72.0108,"l":71.59,"n":82,"o":71.79,"t":"2026-08-27T04:00:00Z","v":2752,"vw":71.757536},{"c":72.0399,"h":72.17,"l":71.9833,"n":77,"o":72.07,"t":"2026-08-28T04:00:00Z","v":34932,"vw":72.1649},{"c":71.5413,"h":72.08,"l":71.3801,"n":218,"o":72.08,"t":"2026-08-31T04:00:00Z","v":19594,"vw":71.525607},{"c":70.9381,"h":71.5857,"l":70.885,"n":117,"o":71.37,"t":"2026-09-01T04:00:00Z","v":7120,"vw":71.225639},{"c":71.8072,"h":72.15,"l":71.54,"n":94,"o":71.54,"t":"2026-09-02T04:00:00Z","v":3542,"vw":71.944617},{"c":71.8942,"h":71.9443,"l":71.581,"n":105,"o":71.92,"t":"2026-09-03T04:00:00Z","v":13260,"vw":71.858555},{"c":72.2774,"h":72.31,"l":71.5,"n":99,"o":71.52,"t":"2026-09-04T04:00:00Z","v":9667,"vw":71.91441},{"c":71.2399,"h":72.23,"l":71.23,"n":85,"o":72.23,"t":"2026-09-08T04:00:00Z","v":4795,"vw":71.356963},{"c":70.6997,"h":70.755,"l":70.4623,"n":79,"o":70.4623,"t":"2026-09-09T04:00:00Z","v":1106,"vw":70.591725},{"c":70.3752,"h":70.7,"l":70.23,"n":144,"o":70.7,"t":"2026-09-10T04:00:00Z","v":12759,"vw":70.438427},{"c":70.7568,"h":70.84,"l":70.6064,"n":96,"o":70.69,"t":"2026-09-11T04:00:00Z","v":25358,"vw":70.699218},{"c":70.6843,"h":70.97,"l":70.62,"n":75,"o":70.81,"t":"2026-09-14T04:00:00Z","v":26544,"vw":70.956765},{"c":70.4538,"h":70.65,"l":70.43,"n":284,"o":70.61,"t":"2026-09-15T04:00:00Z","v":76004,"vw":70.552143},{"c":69.9703,"h":70.785,"l":69.7,"n":103,"o":70.59,"t":"2026-09-16T04:00:00Z","v":3406,"vw":70.296471},{"c":69.8637,"h":70.3039,"l":69.8637,"n":88,"o":70.21,"t":"2026-09-17T04:00:00Z","v":3730,"vw":70.163338},{"c":69.0559,"h":69.64,"l":68.93,"n":101,"o":69.64,"t":"2026-09-18T04:00:00Z","v":6941,"vw":69.061839},{"c":69.0471,"h":69.48,"l":69.04,"n":153,"o":69.48,"t":"2026-09-21T04:00:00Z","v":12296,"vw":69.173049},{"c":69.2683,"h":69.745,"l":69.22,"n":75,"o":69.42,"t":"2026-09-22T04:00:00Z","v":9572,"vw":69.424534},{"c":68.3957,"h":69.11,"l":68.3957,"n":117,"o":69.11,"t":"2026-09-23T04:00:00Z","v":6870,"vw":68.695218},{"c":67.9006,"h":68.05,"l":67.6613,"n":105,"o":68.05,"t":"2026-09-24T04:00:00Z","v":4833,"vw":67.852001},{"c":68.0892,"h":68.17,"l":67.725,"n":259,"o":67.97,"t":"2026-09-25T04:00:00Z","v":25380,"vw":68.100994},{"c":67.5287,"h":67.78,"l":67.338,"n":141,"o":67.78,"t":"2026-09-28T04:00:00Z","v":12836,"vw":67.659193},{"c":67.1766,"h":67.48,"l":66.86,"n":239,"o":67.48,"t":"2026-09-29T04:00:00Z","v":9080,"vw":67.097551},{"c":66.8509,"h":67.64,"l":66.84,"n":131,"o":67.64,"t":"2026-09-30T04:00:00Z","v":8439,"vw":67.181356},{"c":67.438,"h":67.56,"l":66.52,"n":117,"o":66.595,"t":"2026-10-01T04:00:00Z","v":126119,"vw":67.325671},{"c":67.6171,"h":68.31,"l":67.5834,"n":143,"o":68.31,"t":"2026-10-02T04:00:00Z","v":43639,"vw":67.858293},{"c":67.9245,"h":68.22,"l":67.49,"n":529,"o":67.49,"t":"2026-10-05T04:00:00Z","v":10364,"vw":67.787032},{"c":67.8454,"h":68.13,"l":67.75,"n":116,"o":68.13,"t":"2026-10-06T04:00:00Z","v":39356,"vw":68.057863},{"c":67.2052,"h":67.54,"l":67.2001,"n":97,"o":67.54,"t":"2026-10-07T04:00:00Z","v":5024,"vw":67.294016},{"c":67.8008,"h":67.8008,"l":66.6771,"n":168,"o":67.2,"t":"2026-10-08T04:00:00Z","v":25336,"vw":67.155964},{"c":67.4821,"h":67.87,"l":67.47,"n":87,"o":67.87,"t":"2026-10-09T04:00:00Z","v":9126,"vw":67.543486},{"c":67.6113,"h":67.76,"l":67.23,"n":130,"o":67.45,"t":"2026-10-12T04:00:00Z","v":7116,"vw":67.563983},{"c":67.9969,"h":67.9969,"l":67.655,"n":71,"o":67.655,"t":"2026-10-13T04:00:00Z","v":3252,"vw":67.770877},{"c":67.2429,"h":67.33,"l":66.985,"n":213,"o":67.17,"t":"2026-10-14T04:00:00Z","v":64474,"vw":67.215522},{"c":68.6102,"h":68.62,"l":67.45,"n":112,"o":67.45,"t":"2026-10-15T04:00:00Z","v":5189,"vw":68.387824},{"c":68.4186,"h":69.29,"l":68.27,"n":170,"o":69.02,"t":"2026-10-16T04:00:00Z","v":23172,"vw":68.485469},{"c":67.8475,"h":68.38,"l":67.82,"n":112,"o":68.38,"t":"2026-10-19T04:00:00Z","v":9487,"vw":68.063485},{"c":68.8374,"h":69.075,"l":68.6,"n":101,"o":68.6,"t":"2026-10-20T04:00:00Z","v":10859,"vw":68.828372},{"c":68.438,"h":69,"l":68.41,"n":89,"o":69,"t":"2026-10-21T04:00:00Z","v":27355,"vw":68.466641},{"c":70.1875,"h":70.1875,"l":68.19,"n":113,"o":68.19,"t":"2026-10-22T04:00:00Z","v":5117,"vw":69.219289}],"volatilityBars":[{"c":69.48,"h":69.48,"l":69.48,"n":4,"o":69.48,"t":"2026-09-21T13:30:00Z","v":439,"vw":69.48},{"c":69.05,"h":69.05,"l":69.04,"n":2,"o":69.04,"t":"2026-09-21T14:30:00Z","v":2122,"vw":69.048355},{"c":69.14,"h":69.14,"l":69.14,"n":1,"o":69.14,"t":"2026-09-21T15:15:00Z","v":100,"vw":69.14},{"c":69.195,"h":69.195,"l":69.195,"n":1,"o":69.195,"t":"2026-09-21T15:30:00Z","v":621,"vw":69.195},{"c":69.21,"h":69.21,"l":69.21,"n":3,"o":69.21,"t":"2026-09-21T15:45:00Z","v":252,"vw":69.21},{"c":69.235,"h":69.235,"l":69.235,"n":1,"o":69.235,"t":"2026-09-21T16:15:00Z","v":300,"vw":69.235},{"c":69.22,"h":69.22,"l":69.22,"n":3,"o":69.22,"t":"2026-09-21T17:00:00Z","v":301,"vw":69.22},{"c":69.11,"h":69.13,"l":69.11,"n":5,"o":69.12,"t":"2026-09-21T17:45:00Z","v":520,"vw":69.116927},{"c":69.18,"h":69.18,"l":69.18,"n":1,"o":69.18,"t":"2026-09-21T18:00:00Z","v":100,"vw":69.18},{"c":69.28,"h":69.28,"l":69.226,"n":3,"o":69.226,"t":"2026-09-21T18:15:00Z","v":2352,"vw":69.230592},{"c":69.1812,"h":69.29,"l":69.1812,"n":7,"o":69.29,"t":"2026-09-21T18:30:00Z","v":660,"vw":69.252229},{"c":69.3199,"h":69.32,"l":69.28,"n":7,"o":69.28,"t":"2026-09-21T18:45:00Z","v":816,"vw":69.314243},{"c":69.225,"h":69.225,"l":69.225,"n":1,"o":69.225,"t":"2026-09-21T19:15:00Z","v":106,"vw":69.225},{"c":69.2,"h":69.2,"l":69.2,"n":1,"o":69.2,"t":"2026-09-21T19:30:00Z","v":140,"vw":69.2},{"c":69.07,"h":69.08,"l":69.07,"n":12,"o":69.07,"t":"2026-09-21T19:45:00Z","v":1931,"vw":69.076518},{"c":69.42,"h":69.42,"l":69.42,"n":4,"o":69.42,"t":"2026-09-22T13:30:00Z","v":611,"vw":69.42},{"c":69.745,"h":69.745,"l":69.745,"n":2,"o":69.745,"t":"2026-09-22T14:00:00Z","v":439,"vw":69.745},{"c":69.41,"h":69.41,"l":69.41,"n":1,"o":69.41,"t":"2026-09-22T14:30:00Z","v":141,"vw":69.41},{"c":69.32,"h":69.32,"l":69.32,"n":2,"o":69.32,"t":"2026-09-22T15:15:00Z","v":160,"vw":69.32},{"c":69.22,"h":69.22,"l":69.22,"n":1,"o":69.22,"t":"2026-09-22T15:30:00Z","v":117,"vw":69.22},{"c":69.38,"h":69.38,"l":69.35,"n":5,"o":69.35,"t":"2026-09-22T16:15:00Z","v":625,"vw":69.361244},{"c":69.3695,"h":69.3695,"l":69.3695,"n":1,"o":69.3695,"t":"2026-09-22T17:15:00Z","v":102,"vw":69.3695},{"c":69.42,"h":69.42,"l":69.42,"n":2,"o":69.42,"t":"2026-09-22T18:45:00Z","v":6327,"vw":69.42},{"c":69.29,"h":69.41,"l":69.29,"n":3,"o":69.41,"t":"2026-09-22T19:45:00Z","v":410,"vw":69.354},{"c":69.11,"h":69.11,"l":69.11,"n":6,"o":69.11,"t":"2026-09-23T13:30:00Z","v":220,"vw":69.11},{"c":68.769,"h":68.769,"l":68.769,"n":1,"o":68.769,"t":"2026-09-23T14:15:00Z","v":232,"vw":68.769},{"c":68.7116,"h":68.7116,"l":68.7116,"n":1,"o":68.7116,"t":"2026-09-23T14:45:00Z","v":133,"vw":68.7116},{"c":68.9,"h":68.9,"l":68.9,"n":1,"o":68.9,"t":"2026-09-23T15:15:00Z","v":406,"vw":68.9},{"c":68.795,"h":68.795,"l":68.795,"n":3,"o":68.795,"t":"2026-09-23T15:30:00Z","v":483,"vw":68.795},{"c":68.85,"h":68.85,"l":68.85,"n":1,"o":68.85,"t":"2026-09-23T16:15:00Z","v":100,"vw":68.85},{"c":68.8214,"h":68.8214,"l":68.82,"n":3,"o":68.82,"t":"2026-09-23T16:45:00Z","v":730,"vw":68.820441},{"c":68.69,"h":68.69,"l":68.69,"n":1,"o":68.69,"t":"2026-09-23T17:00:00Z","v":200,"vw":68.69},{"c":68.73,"h":68.73,"l":68.68,"n":6,"o":68.71,"t":"2026-09-23T17:15:00Z","v":1120,"vw":68.707306},{"c":68.68,"h":68.68,"l":68.68,"n":1,"o":68.68,"t":"2026-09-23T18:15:00Z","v":370,"vw":68.68},{"c":68.59,"h":68.59,"l":68.59,"n":2,"o":68.59,"t":"2026-09-23T18:30:00Z","v":112,"vw":68.59},{"c":68.56,"h":68.56,"l":68.56,"n":1,"o":68.56,"t":"2026-09-23T18:45:00Z","v":150,"vw":68.56},{"c":68.5304,"h":68.5304,"l":68.53,"n":4,"o":68.53,"t":"2026-09-23T19:00:00Z","v":532,"vw":68.530099},{"c":68.495,"h":68.5201,"l":68.495,"n":7,"o":68.52,"t":"2026-09-23T19:15:00Z","v":845,"vw":68.508821},{"c":68.54,"h":68.54,"l":68.54,"n":2,"o":68.54,"t":"2026-09-23T19:30:00Z","v":101,"vw":68.54},{"c":68.435,"h":68.44,"l":68.435,"n":2,"o":68.44,"t":"2026-09-23T19:45:00Z","v":275,"vw":68.437945},{"c":68.05,"h":68.05,"l":68.05,"n":3,"o":68.05,"t":"2026-09-24T13:30:00Z","v":551,"vw":68.05},{"c":67.6613,"h":67.745,"l":67.6613,"n":6,"o":67.745,"t":"2026-09-24T14:45:00Z","v":666,"vw":67.705059},{"c":67.705,"h":67.705,"l":67.69,"n":3,"o":67.69,"t":"2026-09-24T15:00:00Z","v":679,"vw":67.700679},{"c":67.68,"h":67.68,"l":67.68,"n":2,"o":67.68,"t":"2026-09-24T15:45:00Z","v":238,"vw":67.68},{"c":67.99,"h":67.995,"l":67.99,"n":6,"o":67.99,"t":"2026-09-24T16:15:00Z","v":525,"vw":67.991131},{"c":67.9,"h":67.9,"l":67.9,"n":1,"o":67.9,"t":"2026-09-24T18:15:00Z","v":300,"vw":67.9},{"c":67.92,"h":67.92,"l":67.92,"n":2,"o":67.92,"t":"2026-09-24T18:30:00Z","v":225,"vw":67.92},{"c":67.82,"h":67.82,"l":67.82,"n":1,"o":67.82,"t":"2026-09-24T19:00:00Z","v":149,"vw":67.82},{"c":67.91,"h":67.91,"l":67.91,"n":1,"o":67.91,"t":"2026-09-24T19:30:00Z","v":100,"vw":67.91},{"c":67.94,"h":67.94,"l":67.895,"n":4,"o":67.895,"t":"2026-09-24T19:45:00Z","v":494,"vw":67.921531},{"c":67.97,"h":67.97,"l":67.97,"n":6,"o":67.97,"t":"2026-09-25T13:30:00Z","v":690,"vw":67.97},{"c":67.91,"h":67.91,"l":67.91,"n":1,"o":67.91,"t":"2026-09-25T13:45:00Z","v":136,"vw":67.91},{"c":67.725,"h":67.725,"l":67.725,"n":1,"o":67.725,"t":"2026-09-25T14:00:00Z","v":319,"vw":67.725},{"c":67.7401,"h":67.7401,"l":67.7401,"n":2,"o":67.7401,"t":"2026-09-25T14:15:00Z","v":272,"vw":67.7401},{"c":67.845,"h":67.845,"l":67.845,"n":1,"o":67.845,"t":"2026-09-25T14:30:00Z","v":225,"vw":67.845},{"c":67.78,"h":67.78,"l":67.78,"n":3,"o":67.78,"t":"2026-09-25T15:45:00Z","v":311,"vw":67.78},{"c":68.0216,"h":68.0216,"l":68.0216,"n":1,"o":68.0216,"t":"2026-09-25T17:00:00Z","v":200,"vw":68.0216},{"c":68.0845,"h":68.0845,"l":68.0845,"n":1,"o":68.0845,"t":"2026-09-25T17:15:00Z","v":248,"vw":68.0845},{"c":67.98,"h":68.08,"l":67.98,"n":40,"o":68.06,"t":"2026-09-25T17:30:00Z","v":3932,"vw":68.039973},{"c":68.045,"h":68.045,"l":68.045,"n":2,"o":68.045,"t":"2026-09-25T18:15:00Z","v":192,"vw":68.045},{"c":68.14,"h":68.17,"l":68.13,"n":24,"o":68.14,"t":"2026-09-25T19:15:00Z","v":10685,"vw":68.143588},{"c":68.16,"h":68.16,"l":68.12,"n":59,"o":68.12,"t":"2026-09-25T19:30:00Z","v":5558,"vw":68.146268},{"c":68.12,"h":68.12,"l":68.11,"n":9,"o":68.11,"t":"2026-09-25T19:45:00Z","v":1219,"vw":68.111912},{"c":67.78,"h":67.78,"l":67.78,"n":3,"o":67.78,"t":"2026-09-28T13:30:00Z","v":455,"vw":67.78},{"c":67.338,"h":67.338,"l":67.338,"n":2,"o":67.338,"t":"2026-09-28T15:45:00Z","v":190,"vw":67.338},{"c":67.47,"h":67.48,"l":67.47,"n":4,"o":67.47,"t":"2026-09-28T16:00:00Z","v":400,"vw":67.4725},{"c":67.64,"h":67.64,"l":67.64,"n":1,"o":67.64,"t":"2026-09-28T16:15:00Z","v":136,"vw":67.64},{"c":67.62,"h":67.62,"l":67.62,"n":3,"o":67.62,"t":"2026-09-28T17:30:00Z","v":186,"vw":67.62},{"c":67.695,"h":67.695,"l":67.695,"n":2,"o":67.695,"t":"2026-09-28T17:45:00Z","v":188,"vw":67.695},{"c":67.67,"h":67.67,"l":67.67,"n":1,"o":67.67,"t":"2026-09-28T18:15:00Z","v":9781,"vw":67.67},{"c":67.69,"h":67.69,"l":67.69,"n":2,"o":67.69,"t":"2026-09-28T18:45:00Z","v":139,"vw":67.69},{"c":67.594,"h":67.594,"l":67.594,"n":2,"o":67.594,"t":"2026-09-28T19:00:00Z","v":102,"vw":67.594},{"c":67.58,"h":67.58,"l":67.58,"n":2,"o":67.58,"t":"2026-09-28T19:45:00Z","v":284,"vw":67.58},{"c":67.48,"h":67.48,"l":67.48,"n":4,"o":67.48,"t":"2026-09-29T13:30:00Z","v":321,"vw":67.48},{"c":67,"h":67,"l":66.9637,"n":6,"o":66.9951,"t":"2026-09-29T16:15:00Z","v":1383,"vw":66.992001},{"c":66.99,"h":66.99,"l":66.97,"n":7,"o":66.97,"t":"2026-09-29T16:45:00Z","v":625,"vw":66.976803},{"c":66.94,"h":66.94,"l":66.94,"n":2,"o":66.94,"t":"2026-09-29T17:00:00Z","v":623,"vw":66.94},{"c":66.9799,"h":66.9799,"l":66.86,"n":2,"o":66.86,"t":"2026-09-29T17:15:00Z","v":368,"vw":66.916692},{"c":66.95,"h":66.95,"l":66.95,"n":3,"o":66.95,"t":"2026-09-29T18:30:00Z","v":104,"vw":66.95},{"c":67.12,"h":67.12,"l":67.12,"n":5,"o":67.12,"t":"2026-09-29T19:15:00Z","v":246,"vw":67.12},{"c":67.2,"h":67.2,"l":67.2,"n":5,"o":67.2,"t":"2026-09-29T19:30:00Z","v":2273,"vw":67.2},{"c":67.13,"h":67.13,"l":67.13,"n":2,"o":67.13,"t":"2026-09-29T19:45:00Z","v":1226,"vw":67.13},{"c":67.27,"h":67.64,"l":67.27,"n":16,"o":67.64,"t":"2026-09-30T13:30:00Z","v":1834,"vw":67.505855},{"c":67.28,"h":67.28,"l":67.27,"n":7,"o":67.275,"t":"2026-09-30T13:45:00Z","v":926,"vw":67.27586},{"c":67.31,"h":67.31,"l":67.31,"n":1,"o":67.31,"t":"2026-09-30T14:00:00Z","v":282,"vw":67.31},{"c":67.3881,"h":67.3881,"l":67.3881,"n":1,"o":67.3881,"t":"2026-09-30T14:15:00Z","v":109,"vw":67.3881},{"c":67.18,"h":67.18,"l":67.18,"n":2,"o":67.18,"t":"2026-09-30T14:45:00Z","v":201,"vw":67.18},{"c":67.11,"h":67.11,"l":67.11,"n":1,"o":67.11,"t":"2026-09-30T15:30:00Z","v":157,"vw":67.11},{"c":67.08,"h":67.08,"l":67.08,"n":1,"o":67.08,"t":"2026-09-30T16:00:00Z","v":138,"vw":67.08},{"c":67.02,"h":67.02,"l":67.02,"n":2,"o":67.02,"t":"2026-09-30T18:15:00Z","v":3026,"vw":67.02},{"c":66.9799,"h":66.9799,"l":66.97,"n":3,"o":66.97,"t":"2026-09-30T19:15:00Z","v":564,"vw":66.974634},{"c":66.84,"h":66.84,"l":66.84,"n":2,"o":66.84,"t":"2026-09-30T19:45:00Z","v":176,"vw":66.84},{"c":66.595,"h":66.595,"l":66.595,"n":2,"o":66.595,"t":"2026-10-01T14:00:00Z","v":194,"vw":66.595},{"c":66.5401,"h":66.69,"l":66.5401,"n":3,"o":66.69,"t":"2026-10-01T14:15:00Z","v":383,"vw":66.579341},{"c":66.52,"h":66.52,"l":66.52,"n":1,"o":66.52,"t":"2026-10-01T15:00:00Z","v":150,"vw":66.52},{"c":66.6901,"h":66.74,"l":66.6901,"n":2,"o":66.74,"t":"2026-10-01T15:45:00Z","v":1100,"vw":66.694636},{"c":67.25,"h":67.25,"l":67.25,"n":2,"o":67.25,"t":"2026-10-01T16:45:00Z","v":48935,"vw":67.25},{"c":67.4,"h":67.4,"l":67.4,"n":1,"o":67.4,"t":"2026-10-01T17:45:00Z","v":524,"vw":67.4},{"c":67.335,"h":67.335,"l":67.2905,"n":5,"o":67.2905,"t":"2026-10-01T18:00:00Z","v":4441,"vw":67.308385},{"c":67.37,"h":67.4,"l":67.33,"n":3,"o":67.33,"t":"2026-10-01T18:15:00Z","v":68743,"vw":67.397118},{"c":67.425,"h":67.45,"l":67.425,"n":3,"o":67.45,"t":"2026-10-01T19:00:00Z","v":203,"vw":67.4375},{"c":67.52,"h":67.56,"l":67.52,"n":3,"o":67.56,"t":"2026-10-01T19:30:00Z","v":281,"vw":67.541982},{"c":68.31,"h":68.31,"l":68.31,"n":4,"o":68.31,"t":"2026-10-02T13:30:00Z","v":300,"vw":68.31},{"c":67.92,"h":67.92,"l":67.92,"n":1,"o":67.92,"t":"2026-10-02T14:00:00Z","v":30640,"vw":67.92},{"c":68.104,"h":68.104,"l":68.104,"n":1,"o":68.104,"t":"2026-10-02T14:45:00Z","v":277,"vw":68.104},{"c":67.66,"h":67.79,"l":67.66,"n":21,"o":67.79,"t":"2026-10-02T15:00:00Z","v":2612,"vw":67.71237},{"c":67.5834,"h":67.5834,"l":67.5834,"n":1,"o":67.5834,"t":"2026-10-02T16:30:00Z","v":147,"vw":67.5834},{"c":67.67,"h":67.67,"l":67.67,"n":1,"o":67.67,"t":"2026-10-02T16:45:00Z","v":100,"vw":67.67},{"c":67.68,"h":67.68,"l":67.68,"n":35,"o":67.68,"t":"2026-10-02T17:00:00Z","v":6660,"vw":67.68},{"c":67.59,"h":67.7032,"l":67.59,"n":7,"o":67.7032,"t":"2026-10-02T17:15:00Z","v":1071,"vw":67.635224},{"c":67.72,"h":67.72,"l":67.72,"n":1,"o":67.72,"t":"2026-10-02T18:15:00Z","v":148,"vw":67.72},{"c":67.66,"h":67.66,"l":67.66,"n":4,"o":67.66,"t":"2026-10-02T19:15:00Z","v":400,"vw":67.66},{"c":67.65,"h":67.7082,"l":67.65,"n":5,"o":67.7,"t":"2026-10-02T19:30:00Z","v":757,"vw":67.678412},{"c":67.6,"h":67.6,"l":67.6,"n":3,"o":67.6,"t":"2026-10-02T19:45:00Z","v":154,"vw":67.6},{"c":67.49,"h":67.49,"l":67.49,"n":4,"o":67.49,"t":"2026-10-05T13:30:00Z","v":3437,"vw":67.49},{"c":67.71,"h":67.71,"l":67.52,"n":2,"o":67.52,"t":"2026-10-05T14:00:00Z","v":587,"vw":67.640085},{"c":67.73,"h":67.73,"l":67.73,"n":1,"o":67.73,"t":"2026-10-05T14:30:00Z","v":100,"vw":67.73},{"c":67.9301,"h":67.9301,"l":67.9301,"n":6,"o":67.9301,"t":"2026-10-05T15:45:00Z","v":980,"vw":67.9301},{"c":68.0055,"h":68.0055,"l":67.975,"n":10,"o":67.99,"t":"2026-10-05T16:00:00Z","v":1008,"vw":67.992841},{"c":68.22,"h":68.22,"l":68.22,"n":1,"o":68.22,"t":"2026-10-05T16:45:00Z","v":100,"vw":68.22},{"c":68.1868,"h":68.1868,"l":68.1868,"n":1,"o":68.1868,"t":"2026-10-05T17:00:00Z","v":167,"vw":68.1868},{"c":68.11,"h":68.11,"l":68.11,"n":1,"o":68.11,"t":"2026-10-05T17:45:00Z","v":400,"vw":68.11},{"c":68.09,"h":68.09,"l":68.075,"n":4,"o":68.08,"t":"2026-10-05T18:15:00Z","v":400,"vw":68.08},{"c":68.0801,"h":68.0801,"l":68.05,"n":3,"o":68.05,"t":"2026-10-05T19:30:00Z","v":1605,"vw":68.078164},{"c":68.13,"h":68.13,"l":68.13,"n":6,"o":68.13,"t":"2026-10-06T13:30:00Z","v":608,"vw":68.13},{"c":68.07,"h":68.07,"l":68.07,"n":2,"o":68.07,"t":"2026-10-06T14:00:00Z","v":35654,"vw":68.07},{"c":67.9598,"h":67.9598,"l":67.9598,"n":1,"o":67.9598,"t":"2026-10-06T14:15:00Z","v":132,"vw":67.9598},{"c":68.06,"h":68.06,"l":68.06,"n":1,"o":68.06,"t":"2026-10-06T16:15:00Z","v":139,"vw":68.06},{"c":67.955,"h":67.955,"l":67.955,"n":1,"o":67.955,"t":"2026-10-06T17:00:00Z","v":122,"vw":67.955},{"c":67.88,"h":67.88,"l":67.8101,"n":2,"o":67.8101,"t":"2026-10-06T17:30:00Z","v":913,"vw":67.830235},{"c":67.76,"h":67.76,"l":67.76,"n":2,"o":67.76,"t":"2026-10-06T18:30:00Z","v":410,"vw":67.76},{"c":67.76,"h":67.76,"l":67.75,"n":2,"o":67.75,"t":"2026-10-06T19:30:00Z","v":400,"vw":67.755},{"c":67.3961,"h":67.54,"l":67.3961,"n":9,"o":67.54,"t":"2026-10-07T13:30:00Z","v":381,"vw":67.480076},{"c":67.2709,"h":67.34,"l":67.2709,"n":3,"o":67.34,"t":"2026-10-07T13:45:00Z","v":450,"vw":67.301611},{"c":67.4203,"h":67.4203,"l":67.4203,"n":1,"o":67.4203,"t":"2026-10-07T14:15:00Z","v":113,"vw":67.4203},{"c":67.2001,"h":67.275,"l":67.2001,"n":9,"o":67.275,"t":"2026-10-07T16:30:00Z","v":1653,"vw":67.249118},{"c":67.36,"h":67.36,"l":67.36,"n":3,"o":67.36,"t":"2026-10-07T17:15:00Z","v":209,"vw":67.36},{"c":67.32,"h":67.32,"l":67.32,"n":5,"o":67.32,"t":"2026-10-07T17:30:00Z","v":442,"vw":67.32},{"c":67.26,"h":67.26,"l":67.26,"n":3,"o":67.26,"t":"2026-10-07T19:45:00Z","v":1117,"vw":67.26},{"c":67.2,"h":67.2,"l":67.2,"n":25,"o":67.2,"t":"2026-10-08T13:45:00Z","v":5400,"vw":67.2},{"c":67.0519,"h":67.0519,"l":67.0505,"n":3,"o":67.0505,"t":"2026-10-08T14:30:00Z","v":7284,"vw":67.051282},{"c":66.995,"h":66.995,"l":66.995,"n":3,"o":66.995,"t":"2026-10-08T14:45:00Z","v":410,"vw":66.995},{"c":66.97,"h":66.97,"l":66.97,"n":1,"o":66.97,"t":"2026-10-08T15:00:00Z","v":771,"vw":66.97},{"c":66.6771,"h":66.6771,"l":66.6771,"n":3,"o":66.6771,"t":"2026-10-08T15:15:00Z","v":115,"vw":66.6771},{"c":67.12,"h":67.28,"l":67.08,"n":48,"o":67.08,"t":"2026-10-08T16:15:00Z","v":6893,"vw":67.211909},{"c":67.0414,"h":67.0414,"l":67.0405,"n":3,"o":67.0405,"t":"2026-10-08T16:30:00Z","v":2123,"vw":67.04095},{"c":67.36,"h":67.36,"l":67.36,"n":1,"o":67.36,"t":"2026-10-08T17:00:00Z","v":372,"vw":67.36},{"c":67.6,"h":67.6,"l":67.6,"n":3,"o":67.6,"t":"2026-10-08T19:00:00Z","v":769,"vw":67.6},{"c":67.705,"h":67.705,"l":67.704,"n":5,"o":67.704,"t":"2026-10-08T19:30:00Z","v":478,"vw":67.704701},{"c":67.87,"h":67.87,"l":67.87,"n":1,"o":67.87,"t":"2026-10-09T13:30:00Z","v":290,"vw":67.87},{"c":67.67,"h":67.67,"l":67.67,"n":2,"o":67.67,"t":"2026-10-09T13:45:00Z","v":430,"vw":67.67},{"c":67.47,"h":67.47,"l":67.47,"n":1,"o":67.47,"t":"2026-10-09T14:15:00Z","v":4985,"vw":67.47},{"c":67.47,"h":67.47,"l":67.47,"n":1,"o":67.47,"t":"2026-10-09T14:30:00Z","v":100,"vw":67.47},{"c":67.565,"h":67.565,"l":67.565,"n":1,"o":67.565,"t":"2026-10-09T15:30:00Z","v":300,"vw":67.565},{"c":67.53,"h":67.57,"l":67.53,"n":2,"o":67.57,"t":"2026-10-09T18:30:00Z","v":207,"vw":67.550097},{"c":67.68,"h":67.68,"l":67.59,"n":9,"o":67.59,"t":"2026-10-09T19:00:00Z","v":2135,"vw":67.65462},{"c":67.45,"h":67.45,"l":67.45,"n":2,"o":67.45,"t":"2026-10-12T13:30:00Z","v":1106,"vw":67.45},{"c":67.53,"h":67.53,"l":67.23,"n":7,"o":67.31,"t":"2026-10-12T13:45:00Z","v":682,"vw":67.353476},{"c":67.465,"h":67.465,"l":67.465,"n":1,"o":67.465,"t":"2026-10-12T14:00:00Z","v":100,"vw":67.465},{"c":67.4601,"h":67.47,"l":67.43,"n":8,"o":67.46,"t":"2026-10-12T14:15:00Z","v":1030,"vw":67.455323},{"c":67.5201,"h":67.5201,"l":67.5201,"n":3,"o":67.5201,"t":"2026-10-12T15:15:00Z","v":308,"vw":67.5201},{"c":67.72,"h":67.72,"l":67.72,"n":3,"o":67.72,"t":"2026-10-12T15:45:00Z","v":503,"vw":67.72},{"c":67.76,"h":67.76,"l":67.76,"n":1,"o":67.76,"t":"2026-10-12T18:45:00Z","v":257,"vw":67.76},{"c":67.74,"h":67.75,"l":67.74,"n":18,"o":67.74,"t":"2026-10-12T19:15:00Z","v":1755,"vw":67.7432},{"c":67.63,"h":67.64,"l":67.63,"n":6,"o":67.64,"t":"2026-10-12T19:45:00Z","v":359,"vw":67.636515},{"c":67.655,"h":67.655,"l":67.655,"n":3,"o":67.655,"t":"2026-10-13T14:15:00Z","v":903,"vw":67.655},{"c":67.78,"h":67.78,"l":67.76,"n":5,"o":67.76,"t":"2026-10-13T17:30:00Z","v":510,"vw":67.766301},{"c":67.79,"h":67.79,"l":67.79,"n":1,"o":67.79,"t":"2026-10-13T17:45:00Z","v":442,"vw":67.79},{"c":67.9374,"h":67.9374,"l":67.92,"n":3,"o":67.92,"t":"2026-10-13T18:45:00Z","v":337,"vw":67.9316},{"c":67.99,"h":67.99,"l":67.99,"n":2,"o":67.99,"t":"2026-10-13T19:15:00Z","v":236,"vw":67.99},{"c":67.17,"h":67.17,"l":67.17,"n":1,"o":67.17,"t":"2026-10-14T14:45:00Z","v":150,"vw":67.17},{"c":67.17,"h":67.17,"l":67.05,"n":7,"o":67.06,"t":"2026-10-14T15:00:00Z","v":1112,"vw":67.076445},{"c":67.23,"h":67.29,"l":67.2,"n":68,"o":67.2,"t":"2026-10-14T15:15:00Z","v":50827,"vw":67.235042},{"c":67.21,"h":67.21,"l":67.21,"n":2,"o":67.21,"t":"2026-10-14T15:30:00Z","v":2278,"vw":67.21},{"c":67.11,"h":67.1758,"l":67.11,"n":2,"o":67.1758,"t":"2026-10-14T16:00:00Z","v":213,"vw":67.142128},{"c":67.1399,"h":67.1399,"l":67.09,"n":3,"o":67.09,"t":"2026-10-14T16:15:00Z","v":1813,"vw":67.109624},{"c":67.1699,"h":67.17,"l":67.16,"n":4,"o":67.16,"t":"2026-10-14T16:30:00Z","v":1205,"vw":67.169111},{"c":67.083,"h":67.083,"l":67.083,"n":1,"o":67.083,"t":"2026-10-14T16:45:00Z","v":263,"vw":67.083},{"c":67.025,"h":67.025,"l":67.025,"n":3,"o":67.025,"t":"2026-10-14T17:00:00Z","v":500,"vw":67.025},{"c":67.01,"h":67.01,"l":67.01,"n":1,"o":67.01,"t":"2026-10-14T18:15:00Z","v":100,"vw":67.01},{"c":66.985,"h":66.985,"l":66.985,"n":2,"o":66.985,"t":"2026-10-14T18:30:00Z","v":176,"vw":66.985},{"c":67,"h":67,"l":67,"n":1,"o":67,"t":"2026-10-14T18:45:00Z","v":100,"vw":67},{"c":67.0899,"h":67.0899,"l":67.0899,"n":2,"o":67.0899,"t":"2026-10-14T19:00:00Z","v":288,"vw":67.0899},{"c":67.09,"h":67.09,"l":67.09,"n":3,"o":67.09,"t":"2026-10-14T19:15:00Z","v":635,"vw":67.09},{"c":67.0568,"h":67.0568,"l":67.01,"n":24,"o":67.03,"t":"2026-10-14T19:30:00Z","v":2304,"vw":67.021442},{"c":67.33,"h":67.33,"l":67.22,"n":13,"o":67.22,"t":"2026-10-14T19:45:00Z","v":1708,"vw":67.307958},{"c":67.45,"h":67.45,"l":67.45,"n":3,"o":67.45,"t":"2026-10-15T13:30:00Z","v":302,"vw":67.45},{"c":68.58,"h":68.58,"l":68.58,"n":1,"o":68.58,"t":"2026-10-15T15:15:00Z","v":208,"vw":68.58},{"c":68.5356,"h":68.5356,"l":68.53,"n":3,"o":68.53,"t":"2026-10-15T15:45:00Z","v":548,"vw":68.531345},{"c":68.375,"h":68.375,"l":68.375,"n":3,"o":68.375,"t":"2026-10-15T16:00:00Z","v":575,"vw":68.375},{"c":68.335,"h":68.335,"l":68.335,"n":1,"o":68.335,"t":"2026-10-15T16:15:00Z","v":400,"vw":68.335},{"c":68.41,"h":68.41,"l":68.39,"n":5,"o":68.39,"t":"2026-10-15T16:45:00Z","v":401,"vw":68.400309},{"c":68.39,"h":68.39,"l":68.39,"n":1,"o":68.39,"t":"2026-10-15T17:15:00Z","v":101,"vw":68.39},{"c":68.54,"h":68.54,"l":68.53,"n":3,"o":68.53,"t":"2026-10-15T19:00:00Z","v":258,"vw":68.534587},{"c":68.565,"h":68.565,"l":68.565,"n":1,"o":68.565,"t":"2026-10-15T19:15:00Z","v":132,"vw":68.565},{"c":68.52,"h":68.52,"l":68.52,"n":1,"o":68.52,"t":"2026-10-15T19:30:00Z","v":330,"vw":68.52},{"c":68.62,"h":68.62,"l":68.525,"n":6,"o":68.525,"t":"2026-10-15T19:45:00Z","v":544,"vw":68.596138},{"c":69.29,"h":69.29,"l":69.02,"n":5,"o":69.02,"t":"2026-10-16T13:30:00Z","v":726,"vw":69.057293},{"c":69.01,"h":69.04,"l":69.01,"n":2,"o":69.04,"t":"2026-10-16T14:30:00Z","v":200,"vw":69.025},{"c":69.05,"h":69.05,"l":69.04,"n":12,"o":69.04,"t":"2026-10-16T14:45:00Z","v":3016,"vw":69.040345},{"c":68.95,"h":68.95,"l":68.95,"n":4,"o":68.95,"t":"2026-10-16T15:30:00Z","v":125,"vw":68.95},{"c":68.82,"h":68.82,"l":68.82,"n":1,"o":68.82,"t":"2026-10-16T16:00:00Z","v":465,"vw":68.82},{"c":68.35,"h":68.35,"l":68.35,"n":1,"o":68.35,"t":"2026-10-16T17:15:00Z","v":219,"vw":68.35},{"c":68.4005,"h":68.4005,"l":68.36,"n":2,"o":68.36,"t":"2026-10-16T17:30:00Z","v":936,"vw":68.390288},{"c":68.45,"h":68.45,"l":68.45,"n":1,"o":68.45,"t":"2026-10-16T17:45:00Z","v":100,"vw":68.45},{"c":68.27,"h":68.27,"l":68.27,"n":2,"o":68.27,"t":"2026-10-16T18:00:00Z","v":350,"vw":68.27},{"c":68.32,"h":68.37,"l":68.275,"n":49,"o":68.37,"t":"2026-10-16T18:45:00Z","v":14598,"vw":68.345092},{"c":68.355,"h":68.355,"l":68.3101,"n":2,"o":68.3101,"t":"2026-10-16T19:15:00Z","v":986,"vw":68.33255},{"c":68.4,"h":68.4,"l":68.39,"n":8,"o":68.39,"t":"2026-10-16T19:45:00Z","v":396,"vw":68.395},{"c":68.38,"h":68.38,"l":68.38,"n":3,"o":68.38,"t":"2026-10-19T13:30:00Z","v":202,"vw":68.38},{"c":68.039,"h":68.039,"l":68.039,"n":1,"o":68.039,"t":"2026-10-19T14:45:00Z","v":579,"vw":68.039},{"c":68.15,"h":68.15,"l":68.09,"n":2,"o":68.09,"t":"2026-10-19T15:00:00Z","v":2701,"vw":68.146068},{"c":68.27,"h":68.27,"l":68.27,"n":2,"o":68.27,"t":"2026-10-19T15:30:00Z","v":173,"vw":68.27},{"c":68.205,"h":68.205,"l":68.205,"n":1,"o":68.205,"t":"2026-10-19T15:45:00Z","v":1225,"vw":68.205},{"c":68.07,"h":68.07,"l":68.07,"n":1,"o":68.07,"t":"2026-10-19T16:15:00Z","v":100,"vw":68.07},{"c":67.98,"h":67.98,"l":67.93,"n":4,"o":67.93,"t":"2026-10-19T16:30:00Z","v":209,"vw":67.955243},{"c":68.059,"h":68.059,"l":68.059,"n":1,"o":68.059,"t":"2026-10-19T16:45:00Z","v":222,"vw":68.059},{"c":67.8901,"h":67.8901,"l":67.8901,"n":1,"o":67.8901,"t":"2026-10-19T17:15:00Z","v":192,"vw":67.8901},{"c":67.96,"h":67.96,"l":67.96,"n":3,"o":67.96,"t":"2026-10-19T17:45:00Z","v":848,"vw":67.96},{"c":67.965,"h":67.965,"l":67.965,"n":5,"o":67.965,"t":"2026-10-19T18:00:00Z","v":208,"vw":67.965},{"c":67.925,"h":67.925,"l":67.925,"n":1,"o":67.925,"t":"2026-10-19T18:30:00Z","v":300,"vw":67.925},{"c":67.8538,"h":67.8539,"l":67.82,"n":6,"o":67.82,"t":"2026-10-19T19:15:00Z","v":778,"vw":67.840814},{"c":67.83,"h":67.885,"l":67.83,"n":3,"o":67.885,"t":"2026-10-19T19:45:00Z","v":684,"vw":67.860164},{"c":68.6,"h":68.6,"l":68.6,"n":2,"o":68.6,"t":"2026-10-20T14:00:00Z","v":177,"vw":68.6},{"c":68.902,"h":69.009,"l":68.81,"n":3,"o":69.009,"t":"2026-10-20T14:30:00Z","v":772,"vw":68.848905},{"c":69.065,"h":69.065,"l":68.93,"n":2,"o":68.93,"t":"2026-10-20T14:45:00Z","v":257,"vw":69.012471},{"c":69.075,"h":69.075,"l":69.075,"n":1,"o":69.075,"t":"2026-10-20T15:00:00Z","v":300,"vw":69.075},{"c":69.07,"h":69.07,"l":68.99,"n":5,"o":68.99,"t":"2026-10-20T15:15:00Z","v":874,"vw":69.02},{"c":68.94,"h":68.94,"l":68.79,"n":6,"o":68.79,"t":"2026-10-20T15:30:00Z","v":895,"vw":68.860563},{"c":68.83,"h":68.8448,"l":68.83,"n":2,"o":68.8448,"t":"2026-10-20T15:45:00Z","v":338,"vw":68.836043},{"c":68.7195,"h":68.7195,"l":68.7195,"n":1,"o":68.7195,"t":"2026-10-20T16:00:00Z","v":100,"vw":68.7195},{"c":68.65,"h":68.65,"l":68.65,"n":4,"o":68.65,"t":"2026-10-20T16:15:00Z","v":376,"vw":68.65},{"c":68.7643,"h":68.7643,"l":68.7643,"n":1,"o":68.7643,"t":"2026-10-20T16:30:00Z","v":120,"vw":68.7643},{"c":68.77,"h":68.77,"l":68.72,"n":2,"o":68.72,"t":"2026-10-20T17:00:00Z","v":3262,"vw":68.765294},{"c":68.8207,"h":68.8207,"l":68.8,"n":7,"o":68.8,"t":"2026-10-20T17:15:00Z","v":991,"vw":68.81207},{"c":68.795,"h":68.795,"l":68.795,"n":1,"o":68.795,"t":"2026-10-20T17:45:00Z","v":160,"vw":68.795},{"c":68.79,"h":68.79,"l":68.79,"n":1,"o":68.79,"t":"2026-10-20T19:30:00Z","v":500,"vw":68.79},{"c":68.865,"h":68.875,"l":68.865,"n":3,"o":68.875,"t":"2026-10-20T19:45:00Z","v":500,"vw":68.869},{"c":69,"h":69,"l":69,"n":1,"o":69,"t":"2026-10-21T13:30:00Z","v":507,"vw":69},{"c":68.495,"h":68.495,"l":68.495,"n":1,"o":68.495,"t":"2026-10-21T14:00:00Z","v":101,"vw":68.495},{"c":68.54,"h":68.54,"l":68.54,"n":3,"o":68.54,"t":"2026-10-21T14:15:00Z","v":102,"vw":68.54},{"c":68.56,"h":68.56,"l":68.505,"n":5,"o":68.52,"t":"2026-10-21T15:15:00Z","v":325,"vw":68.528333},{"c":68.608,"h":68.608,"l":68.608,"n":1,"o":68.608,"t":"2026-10-21T16:45:00Z","v":378,"vw":68.608},{"c":68.53,"h":68.53,"l":68.45,"n":14,"o":68.49,"t":"2026-10-21T18:15:00Z","v":23416,"vw":68.453131},{"c":68.4927,"h":68.4929,"l":68.45,"n":4,"o":68.45,"t":"2026-10-21T18:30:00Z","v":602,"vw":68.476577},{"c":68.41,"h":68.41,"l":68.41,"n":1,"o":68.41,"t":"2026-10-21T19:30:00Z","v":768,"vw":68.41},{"c":68.19,"h":68.19,"l":68.19,"n":1,"o":68.19,"t":"2026-10-22T13:30:00Z","v":1420,"vw":68.19},{"c":68.85,"h":68.85,"l":68.85,"n":1,"o":68.85,"t":"2026-10-22T13:45:00Z","v":100,"vw":68.85},{"c":69.48,"h":69.48,"l":69.48,"n":2,"o":69.48,"t":"2026-10-22T14:15:00Z","v":198,"vw":69.48},{"c":69.28,"h":69.28,"l":69.28,"n":1,"o":69.28,"t":"2026-10-22T14:45:00Z","v":141,"vw":69.28},{"c":69.835,"h":69.835,"l":69.835,"n":1,"o":69.835,"t":"2026-10-22T16:30:00Z","v":175,"vw":69.835},{"c":69.828,"h":69.828,"l":69.828,"n":2,"o":69.828,"t":"2026-10-22T16:45:00Z","v":113,"vw":69.828},{"c":69.94,"h":69.94,"l":69.94,"n":2,"o":69.94,"t":"2026-10-22T17:30:00Z","v":200,"vw":69.94},{"c":70.0327,"h":70.0327,"l":70.0327,"n":1,"o":70.0327,"t":"2026-10-22T18:15:00Z","v":124,"vw":70.0327},{"c":69.965,"h":69.965,"l":69.965,"n":1,"o":69.965,"t":"2026-10-22T18:30:00Z","v":165,"vw":69.965},{"c":69.951,"h":69.951,"l":69.951,"n":2,"o":69.951,"t":"2026-10-22T18:45:00Z","v":122,"vw":69.951},{"c":70.1,"h":70.1,"l":70.095,"n":3,"o":70.095,"t":"2026-10-22T19:00:00Z","v":690,"vw":70.098693},{"c":70.11,"h":70.11,"l":70.11,"n":2,"o":70.11,"t":"2026-10-22T19:30:00Z","v":200,"vw":70.11},{"c":70.1,"h":70.1,"l":70.1,"n":2,"o":70.1,"t":"2026-10-22T19:45:00Z","v":102,"vw":70.1}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.675,"strike":81.39921465771522,"iv":0.466138070171413,"gamma":0.02535265526446106,"theta":-0.038333336987050555,"vega":0.04604448688472172,"rho":0.0074717833325783686,"breakevenPct":16.935657571099146},{"delta":0.2,"premium":0.675,"strike":76.29904337524133,"iv":0.3197984992035999,"gamma":0.04443810153569834,"theta":-0.032203475350236745,"vega":0.05527697028317066,"rho":0.009998392853277985,"breakevenPct":9.669162422427522},{"delta":0.25,"premium":0.7220326417289565,"strike":74.11869433084173,"iv":0.2542826389830888,"gamma":0.06338723657521422,"theta":-0.029652348947618472,"vega":0.0627361603870078,"rho":0.012489048199602757,"breakevenPct":6.629708954686646},{"delta":0.3,"premium":0.787375060822192,"strike":72.87624939177807,"iv":0.2166502574021411,"gamma":0.0813981784272619,"theta":-0.028168485329109066,"vega":0.06856145680632003,"rho":0.014976472397682858,"breakevenPct":4.952626112342335},{"delta":0.35,"premium":0.8711290065225032,"strike":72.03870993477497,"iv":0.1930305759688056,"gamma":0.09721264640189382,"theta":-0.027329517186849468,"vega":0.07311736328191881,"rho":0.017477436032594777,"breakevenPct":3.8786663455707506},{"delta":0.4,"premium":0.9441828093802763,"strike":71.44653752495779,"iv":0.17388892178641677,"gamma":0.11306853571870655,"theta":-0.026095183528228223,"vega":0.07583180429980163,"rho":0.01998332648241135,"breakevenPct":3.1390494523071286},{"delta":0.45,"premium":1.067102326316187,"strike":70.90058914619824,"iv":0.1619777425141949,"gamma":0.1234948498303027,"theta":-0.025525200489884638,"vega":0.0778865475222905,"rho":0.022541464024084742,"breakevenPct":2.5363369154257214},{"delta":0.5,"premium":1.358241058923377,"strike":70.4692725052987,"iv":0.173482655103182,"gamma":0.11578658841732248,"theta":-0.0272372692207828,"vega":0.07803666844073376,"rho":0.025273243281780995,"breakevenPct":2.336617722845345},{"delta":0.55,"premium":1.6493797915305675,"strike":70.03795586439917,"iv":0.18498756769216915,"gamma":0.10807832700434225,"theta":-0.028949337951680965,"vega":0.078186789359177,"rho":0.028005022539477252,"breakevenPct":2.1368985302649675},{"delta":0.6,"premium":1.7719525159461376,"strike":69.67682494684621,"iv":0.17300836286321758,"gamma":0.1118921332388377,"theta":-0.0269347271438696,"vega":0.07529142452161589,"rho":0.030652681376752228,"breakevenPct":1.7970115231235508},{"delta":0.65,"premium":1.878260099220411,"strike":69.32246633593196,"iv":0.15876314670446492,"gamma":0.11681771793054571,"theta":-0.02456052445074415,"vega":0.07210219702338767,"rho":0.03329222333135498,"breakevenPct":1.4435995514192261},{"delta":0.7,"premium":2.0757462686567156,"strike":68.9040511727079,"iv":0.15081812366737735,"gamma":0.11756759061833694,"theta":-0.022850959488272916,"vega":0.06869147121535181,"rho":0.035911656628878075,"breakevenPct":1.1288298363164393},{"delta":0.75,"premium":3.103324468085107,"strike":67.89893617021276,"iv":0.19833244680851064,"gamma":0.08081329787234041,"theta":-0.026766489361702124,"vega":0.06272765957446808,"rho":0.03834105672938668,"breakevenPct":1.1608343911634935},{"delta":0.8,"premium":3.618617021276596,"strike":67.23404255319149,"iv":0.19986170212765958,"gamma":0.07037446808510636,"theta":-0.024572340425531913,"vega":0.05501489361702126,"rho":0.04084458803596799,"breakevenPct":0.9476895094825775},{"delta":0.85,"premium":4.452348993288591,"strike":66.2751677852349,"iv":0.2118523489932886,"gamma":0.055610067114093956,"theta":-0.022640268456375838,"vega":0.04592147651006711,"rho":0.04315400343693356,"breakevenPct":0.7693916702026589},{"delta":0.9,"premium":5.550375939849625,"strike":65.05513784461152,"iv":0.22404235588972432,"gamma":0.039589223057644105,"theta":-0.01955438596491228,"vega":0.034712781954887216,"rho":0.04526346552669748,"breakevenPct":0.5955672797309315}],"put":[{"delta":0.1,"premium":0.7,"strike":55.985690682502614,"iv":0.6888886559976772,"gamma":0.0128999494014748,"theta":-0.040356748103627535,"vega":0.034660577497609577,"rho":-0.006306569006908734,"breakevenPct":21.23142912555283},{"delta":0.15,"premium":0.7704816782564596,"strike":61.90963356512919,"iv":0.4726688881755532,"gamma":0.024987023634631296,"theta":-0.0362447142253145,"vega":0.046040884569713836,"rho":-0.00931983716679504,"breakevenPct":12.891680303654166},{"delta":0.2,"premium":0.8467686741068862,"strike":64.93537348213772,"iv":0.3655954501911807,"gamma":0.0387952622908344,"theta":-0.03311856138272044,"vega":0.055281720680915095,"rho":-0.01236242297958761,"breakevenPct":8.689432152404855},{"delta":0.25,"premium":0.9493231108493451,"strike":66.65764147799126,"iv":0.3092015950745017,"gamma":0.05217548094672758,"theta":-0.031191018922396823,"vega":0.0626779866106254,"rho":-0.01541928117899333,"breakevenPct":6.381736965781763},{"delta":0.3,"premium":1.0609255107693127,"strike":67.85925510769313,"iv":0.27139704235343964,"gamma":0.06495973478707523,"theta":-0.02945040991391864,"vega":0.068599618612572,"rho":-0.01847406559356951,"breakevenPct":4.828737885059572},{"delta":0.35,"premium":1.168405654798574,"strike":68.74724523838859,"iv":0.24265292189631832,"gamma":0.0774754792705512,"theta":-0.027412313390733006,"vega":0.07297910449909993,"rho":-0.021520586627529797,"breakevenPct":3.7167022851789637},{"delta":0.4,"premium":1.314167366049958,"strike":69.41515405836348,"iv":0.22519693996002688,"gamma":0.0866211152293176,"theta":-0.026092651615329268,"vega":0.07591445990522792,"rho":-0.02447300479642051,"breakevenPct":2.9727705185203543},{"delta":0.45,"premium":1.4771030494216613,"strike":70.00420609884333,"iv":0.21218990536277602,"gamma":0.09430504731861199,"theta":-0.025095373291272347,"vega":0.07830042060988433,"rho":-0.027387072187552198,"breakevenPct":2.365659056923716},{"delta":0.5,"premium":1.7399842271293375,"strike":70.52996845425868,"iv":0.21092807570977917,"gamma":0.09493596214511041,"theta":-0.02451703470031546,"vega":0.07835299684542586,"rho":-0.030392727790266593,"breakevenPct":1.991117752976893},{"delta":0.55,"premium":2.014103291713962,"strike":71.06015891032918,"iv":0.21010681044267876,"gamma":0.09508490351872871,"theta":-0.02391577752553916,"vega":0.07816538024971623,"rho":-0.03340095933367227,"breakevenPct":1.6262787268171461},{"delta":0.6,"premium":2.3830022701475593,"strike":71.62769580022702,"iv":0.21300124858115776,"gamma":0.0911688989784336,"theta":-0.02312122587968218,"vega":0.07595198637911464,"rho":-0.03643091626366292,"breakevenPct":1.3432683453899097},{"delta":0.65,"premium":2.7863195342820184,"strike":72.22250970245796,"iv":0.2159235446313066,"gamma":0.08641940491591203,"theta":-0.021999223803363516,"vega":0.07298693402328589,"rho":-0.039479564175584465,"breakevenPct":1.0704325297582344},{"delta":0.7,"premium":3.2552716688227683,"strike":72.86934023285899,"iv":0.21889896507115136,"gamma":0.08008046571798189,"theta":-0.020252781371280726,"vega":0.06858848641655886,"rho":-0.042563855355374235,"breakevenPct":0.816999374480887},{"delta":0.75,"premium":3.761057692307692,"strike":73.54807692307692,"iv":0.21829423076923077,"gamma":0.0731,"theta":-0.01743365384615385,"vega":0.06243846153846154,"rho":-0.0456668509049724,"breakevenPct":0.5705870265086569},{"delta":0.8,"premium":4.468181818181819,"strike":74.4090909090909,"iv":0.22335454545454547,"gamma":0.0634090909090909,"theta":-0.014704545454545455,"vega":0.05523636363636363,"rho":-0.048896201309528015,"breakevenPct":0.3513316603254221},{"delta":0.85,"premium":6.848739495798318,"strike":76.84873949579831,"iv":0.28803781512605037,"gamma":0.04102857142857144,"theta":-0.015748739495798317,"vega":0.046063025210084034,"rho":-0.053309091606239506,"breakevenPct":0.26714158504007124}]},"raw":{"call":[{"delta":0.15,"premium":0.675,"strike":81.39921465771522,"iv":0.466138070171413,"gamma":0.02535265526446106,"theta":-0.038333336987050555,"vega":0.04604448688472172,"rho":0.0074717833325783686,"breakevenPct":16.935657571099146},{"delta":0.2,"premium":0.675,"strike":76.29904337524133,"iv":0.3197984992035999,"gamma":0.04443810153569834,"theta":-0.032203475350236745,"vega":0.05527697028317066,"rho":0.009998392853277985,"breakevenPct":9.669162422427522},{"delta":0.25,"premium":0.7220326417289565,"strike":74.11869433084173,"iv":0.2542826389830888,"gamma":0.06338723657521422,"theta":-0.029652348947618472,"vega":0.0627361603870078,"rho":0.012489048199602757,"breakevenPct":6.629708954686646},{"delta":0.3,"premium":0.787375060822192,"strike":72.87624939177807,"iv":0.2166502574021411,"gamma":0.0813981784272619,"theta":-0.028168485329109066,"vega":0.06856145680632003,"rho":0.014976472397682858,"breakevenPct":4.952626112342335},{"delta":0.35,"premium":0.8711290065225032,"strike":72.03870993477497,"iv":0.1930305759688056,"gamma":0.09721264640189382,"theta":-0.027329517186849468,"vega":0.07311736328191881,"rho":0.017477436032594777,"breakevenPct":3.8786663455707506},{"delta":0.4,"premium":0.9441828093802763,"strike":71.44653752495779,"iv":0.17388892178641677,"gamma":0.11306853571870655,"theta":-0.026095183528228223,"vega":0.07583180429980163,"rho":0.01998332648241135,"breakevenPct":3.1390494523071286},{"delta":0.45,"premium":1.067102326316187,"strike":70.90058914619824,"iv":0.1619777425141949,"gamma":0.1234948498303027,"theta":-0.025525200489884638,"vega":0.0778865475222905,"rho":0.022541464024084742,"breakevenPct":2.5363369154257214},{"delta":0.5,"premium":1.358241058923377,"strike":70.4692725052987,"iv":0.173482655103182,"gamma":0.11578658841732248,"theta":-0.0272372692207828,"vega":0.07803666844073376,"rho":0.025273243281780995,"breakevenPct":2.336617722845345},{"delta":0.55,"premium":1.6493797915305675,"strike":70.03795586439917,"iv":0.18498756769216915,"gamma":0.10807832700434225,"theta":-0.028949337951680965,"vega":0.078186789359177,"rho":0.028005022539477252,"breakevenPct":2.1368985302649675},{"delta":0.6,"premium":1.7719525159461376,"strike":69.67682494684621,"iv":0.17300836286321758,"gamma":0.1118921332388377,"theta":-0.0269347271438696,"vega":0.07529142452161589,"rho":0.030652681376752228,"breakevenPct":1.7970115231235508},{"delta":0.65,"premium":1.878260099220411,"strike":69.32246633593196,"iv":0.15876314670446492,"gamma":0.11681771793054571,"theta":-0.02456052445074415,"vega":0.07210219702338767,"rho":0.03329222333135498,"breakevenPct":1.4435995514192261},{"delta":0.7,"premium":2.0757462686567156,"strike":68.9040511727079,"iv":0.15081812366737735,"gamma":0.11756759061833694,"theta":-0.022850959488272916,"vega":0.06869147121535181,"rho":0.035911656628878075,"breakevenPct":1.1288298363164393},{"delta":0.75,"premium":3.103324468085107,"strike":67.89893617021276,"iv":0.19833244680851064,"gamma":0.08081329787234041,"theta":-0.026766489361702124,"vega":0.06272765957446808,"rho":0.03834105672938668,"breakevenPct":1.1608343911634935},{"delta":0.8,"premium":3.618617021276596,"strike":67.23404255319149,"iv":0.19986170212765958,"gamma":0.07037446808510636,"theta":-0.024572340425531913,"vega":0.05501489361702126,"rho":0.04084458803596799,"breakevenPct":0.9476895094825775},{"delta":0.85,"premium":4.452348993288591,"strike":66.2751677852349,"iv":0.2118523489932886,"gamma":0.055610067114093956,"theta":-0.022640268456375838,"vega":0.04592147651006711,"rho":0.04315400343693356,"breakevenPct":0.7693916702026589},{"delta":0.9,"premium":5.550375939849625,"strike":65.05513784461152,"iv":0.22404235588972432,"gamma":0.039589223057644105,"theta":-0.01955438596491228,"vega":0.034712781954887216,"rho":0.04526346552669748,"breakevenPct":0.5955672797309315}],"put":[{"delta":0.1,"premium":0.7,"strike":55.985690682502614,"iv":0.6888886559976772,"gamma":0.0128999494014748,"theta":-0.040356748103627535,"vega":0.034660577497609577,"rho":-0.006306569006908734,"breakevenPct":21.23142912555283},{"delta":0.15,"premium":0.7704816782564596,"strike":61.90963356512919,"iv":0.4726688881755532,"gamma":0.024987023634631296,"theta":-0.0362447142253145,"vega":0.046040884569713836,"rho":-0.00931983716679504,"breakevenPct":12.891680303654166},{"delta":0.2,"premium":0.8467686741068862,"strike":64.93537348213772,"iv":0.3655954501911807,"gamma":0.0387952622908344,"theta":-0.03311856138272044,"vega":0.055281720680915095,"rho":-0.01236242297958761,"breakevenPct":8.689432152404855},{"delta":0.25,"premium":0.9493231108493451,"strike":66.65764147799126,"iv":0.3092015950745017,"gamma":0.05217548094672758,"theta":-0.031191018922396823,"vega":0.0626779866106254,"rho":-0.01541928117899333,"breakevenPct":6.381736965781763},{"delta":0.3,"premium":1.0609255107693127,"strike":67.85925510769313,"iv":0.27139704235343964,"gamma":0.06495973478707523,"theta":-0.02945040991391864,"vega":0.068599618612572,"rho":-0.01847406559356951,"breakevenPct":4.828737885059572},{"delta":0.35,"premium":1.168405654798574,"strike":68.74724523838859,"iv":0.24265292189631832,"gamma":0.0774754792705512,"theta":-0.027412313390733006,"vega":0.07297910449909993,"rho":-0.021520586627529797,"breakevenPct":3.7167022851789637},{"delta":0.4,"premium":1.314167366049958,"strike":69.41515405836348,"iv":0.22519693996002688,"gamma":0.0866211152293176,"theta":-0.026092651615329268,"vega":0.07591445990522792,"rho":-0.02447300479642051,"breakevenPct":2.9727705185203543},{"delta":0.45,"premium":1.4771030494216613,"strike":70.00420609884333,"iv":0.21218990536277602,"gamma":0.09430504731861199,"theta":-0.025095373291272347,"vega":0.07830042060988433,"rho":-0.027387072187552198,"breakevenPct":2.365659056923716},{"delta":0.5,"premium":1.7399842271293375,"strike":70.52996845425868,"iv":0.21092807570977917,"gamma":0.09493596214511041,"theta":-0.02451703470031546,"vega":0.07835299684542586,"rho":-0.030392727790266593,"breakevenPct":1.991117752976893},{"delta":0.55,"premium":2.014103291713962,"strike":71.06015891032918,"iv":0.21010681044267876,"gamma":0.09508490351872871,"theta":-0.02391577752553916,"vega":0.07816538024971623,"rho":-0.03340095933367227,"breakevenPct":1.6262787268171461},{"delta":0.6,"premium":2.3830022701475593,"strike":71.62769580022702,"iv":0.21300124858115776,"gamma":0.0911688989784336,"theta":-0.02312122587968218,"vega":0.07595198637911464,"rho":-0.03643091626366292,"breakevenPct":1.3432683453899097},{"delta":0.65,"premium":2.7863195342820184,"strike":72.22250970245796,"iv":0.2159235446313066,"gamma":0.08641940491591203,"theta":-0.021999223803363516,"vega":0.07298693402328589,"rho":-0.039479564175584465,"breakevenPct":1.0704325297582344},{"delta":0.7,"premium":3.2552716688227683,"strike":72.86934023285899,"iv":0.21889896507115136,"gamma":0.08008046571798189,"theta":-0.020252781371280726,"vega":0.06858848641655886,"rho":-0.042563855355374235,"breakevenPct":0.816999374480887},{"delta":0.75,"premium":3.761057692307692,"strike":73.54807692307692,"iv":0.21829423076923077,"gamma":0.0731,"theta":-0.01743365384615385,"vega":0.06243846153846154,"rho":-0.0456668509049724,"breakevenPct":0.5705870265086569},{"delta":0.8,"premium":4.468181818181819,"strike":74.4090909090909,"iv":0.22335454545454547,"gamma":0.0634090909090909,"theta":-0.014704545454545455,"vega":0.05523636363636363,"rho":-0.048896201309528015,"breakevenPct":0.3513316603254221},{"delta":0.85,"premium":6.848739495798318,"strike":76.84873949579831,"iv":0.28803781512605037,"gamma":0.04102857142857144,"theta":-0.015748739495798317,"vega":0.046063025210084034,"rho":-0.053309091606239506,"breakevenPct":0.26714158504007124}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}