{"symbol":"QEMM","url":"https://intraalpha.com/companies/QEMM","capturedAt":"2026-10-22T20:44:23.447Z","state":"partial","quote":{"symbol":"QEMM","last_price":76.901,"prev_close":78.8775,"regular_close":76.901,"change":-1.9765,"change_pct":-2.5058,"regular_change":-1.9765,"regular_change_pct":-2.5058,"extended_change":0,"extended_change_pct":0,"bid":72.57,"ask":81.34,"bid_size":100,"ask_size":100,"volume":3061,"vwap":76.835172,"open":77.05,"high":77.09,"low":76.67,"close":76.901,"trade_count":67,"last_trade_at":"2026-10-22T20:10:00.004217007Z","last_quote_at":"2026-10-22T20:05:16.931725266Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:44:19.231601911-04:00","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":"2026-10-22T19:59:14.802Z","bars":[{"c":78.27,"h":78.27,"l":78.11,"n":4,"o":78.11,"t":"2026-10-15T13:45:00Z","v":310,"vw":78.216667},{"c":78.08,"h":78.1,"l":78.08,"n":4,"o":78.1,"t":"2026-10-15T14:25:00Z","v":21747,"vw":78.080276},{"c":78.3,"h":78.3,"l":78.3,"n":3,"o":78.3,"t":"2026-10-15T14:40:00Z","v":236,"vw":78.3},{"c":78.67,"h":78.72,"l":78.67,"n":7,"o":78.72,"t":"2026-10-15T15:50:00Z","v":1233,"vw":78.686221},{"c":78.7,"h":78.7,"l":78.67,"n":6,"o":78.67,"t":"2026-10-15T16:15:00Z","v":602,"vw":78.695},{"c":78.77,"h":78.78,"l":78.77,"n":8,"o":78.78,"t":"2026-10-15T17:50:00Z","v":462,"vw":78.774717},{"c":78.65,"h":78.65,"l":78.65,"n":1,"o":78.65,"t":"2026-10-15T18:35:00Z","v":100,"vw":78.65},{"c":78.84,"h":78.84,"l":78.84,"n":3,"o":78.84,"t":"2026-10-15T19:00:00Z","v":129,"vw":78.84},{"c":78.58,"h":78.58,"l":78.58,"n":3,"o":78.58,"t":"2026-10-16T14:20:00Z","v":106,"vw":78.58},{"c":78.57,"h":78.57,"l":78.39,"n":2,"o":78.39,"t":"2026-10-16T15:00:00Z","v":2199,"vw":78.553629},{"c":78.47,"h":78.47,"l":78.47,"n":1,"o":78.47,"t":"2026-10-16T15:10:00Z","v":100,"vw":78.47},{"c":78.5,"h":78.5,"l":78.5,"n":1,"o":78.5,"t":"2026-10-16T15:20:00Z","v":100,"vw":78.5},{"c":78.51,"h":78.51,"l":78.51,"n":1,"o":78.51,"t":"2026-10-16T15:35:00Z","v":100,"vw":78.51},{"c":78.5,"h":78.5,"l":78.5,"n":4,"o":78.5,"t":"2026-10-16T15:50:00Z","v":145,"vw":78.5},{"c":78.505,"h":78.505,"l":78.505,"n":1,"o":78.505,"t":"2026-10-16T16:00:00Z","v":233,"vw":78.505},{"c":78.42,"h":78.42,"l":78.42,"n":4,"o":78.42,"t":"2026-10-16T17:20:00Z","v":382,"vw":78.42},{"c":78.49,"h":78.5,"l":78.46,"n":20,"o":78.5,"t":"2026-10-16T17:25:00Z","v":1091,"vw":78.492993},{"c":78.45,"h":78.61,"l":78.45,"n":14,"o":78.61,"t":"2026-10-16T17:50:00Z","v":1726,"vw":78.530895},{"c":78.265,"h":78.265,"l":78.265,"n":2,"o":78.265,"t":"2026-10-16T18:30:00Z","v":1041,"vw":78.265},{"c":78.41,"h":78.41,"l":78.38,"n":2,"o":78.38,"t":"2026-10-16T19:55:00Z","v":300,"vw":78.4},{"c":78.38,"h":78.38,"l":78.38,"n":1,"o":78.38,"t":"2026-10-16T20:00:00Z","v":129,"vw":78.38},{"c":79,"h":79,"l":79,"n":4,"o":79,"t":"2026-10-19T14:30:00Z","v":219,"vw":79},{"c":78.86,"h":78.86,"l":78.86,"n":3,"o":78.86,"t":"2026-10-19T18:25:00Z","v":274,"vw":78.86},{"c":78.935,"h":78.935,"l":78.935,"n":1,"o":78.935,"t":"2026-10-20T15:50:00Z","v":250,"vw":78.935},{"c":78.99,"h":78.99,"l":78.99,"n":1,"o":78.99,"t":"2026-10-20T17:30:00Z","v":1900,"vw":78.99},{"c":79.13,"h":79.13,"l":79.13,"n":6,"o":79.13,"t":"2026-10-20T18:15:00Z","v":256,"vw":79.13},{"c":78.9099,"h":78.99,"l":78.9099,"n":12,"o":78.91,"t":"2026-10-20T18:50:00Z","v":1698,"vw":78.922906},{"c":78.89,"h":78.89,"l":78.89,"n":3,"o":78.89,"t":"2026-10-21T16:20:00Z","v":162,"vw":78.89},{"c":78.965,"h":78.965,"l":78.965,"n":2,"o":78.965,"t":"2026-10-21T16:50:00Z","v":200,"vw":78.965},{"c":79,"h":79,"l":78.95,"n":3,"o":78.95,"t":"2026-10-21T17:40:00Z","v":300,"vw":78.981132},{"c":78.97,"h":78.97,"l":78.97,"n":1,"o":78.97,"t":"2026-10-21T18:15:00Z","v":849,"vw":78.97},{"c":79.03,"h":79.03,"l":79.03,"n":7,"o":79.03,"t":"2026-10-21T18:45:00Z","v":213,"vw":79.03},{"c":78.41,"h":78.41,"l":78.41,"n":4,"o":78.41,"t":"2026-10-21T19:10:00Z","v":307,"vw":78.41},{"c":77.05,"h":77.05,"l":77.05,"n":2,"o":77.05,"t":"2026-10-22T14:45:00Z","v":126,"vw":77.05},{"c":76.9,"h":76.9,"l":76.9,"n":1,"o":76.9,"t":"2026-10-22T15:15:00Z","v":285,"vw":76.9},{"c":77.09,"h":77.09,"l":77.09,"n":7,"o":77.09,"t":"2026-10-22T15:35:00Z","v":165,"vw":77.09},{"c":76.87,"h":76.87,"l":76.87,"n":2,"o":76.87,"t":"2026-10-22T16:25:00Z","v":254,"vw":76.87},{"c":77,"h":77,"l":77,"n":1,"o":77,"t":"2026-10-22T17:35:00Z","v":163,"vw":77},{"c":76.98,"h":76.98,"l":76.98,"n":1,"o":76.98,"t":"2026-10-22T17:55:00Z","v":247,"vw":76.98},{"c":76.71,"h":76.71,"l":76.71,"n":1,"o":76.71,"t":"2026-10-22T18:50:00Z","v":111,"vw":76.71},{"c":76.67,"h":76.67,"l":76.67,"n":1,"o":76.67,"t":"2026-10-22T18:55:00Z","v":824,"vw":76.67},{"c":76.81,"h":76.81,"l":76.81,"n":3,"o":76.81,"t":"2026-10-22T19:05:00Z","v":124,"vw":76.81},{"c":76.925,"h":76.925,"l":76.925,"n":1,"o":76.925,"t":"2026-10-22T19:10:00Z","v":100,"vw":76.925},{"c":76.92,"h":76.92,"l":76.92,"n":3,"o":76.92,"t":"2026-10-22T19:35:00Z","v":118,"vw":76.92}],"history":[{"c":61.7725,"h":62.14,"l":61.75,"n":16,"o":62.14,"t":"2024-10-21T04:00:00Z","v":660,"vw":61.881802},{"c":61.8419,"h":61.9077,"l":61.71,"n":27,"o":61.71,"t":"2024-10-22T04:00:00Z","v":2536,"vw":61.815603},{"c":61.4427,"h":61.7,"l":61.34,"n":25,"o":61.65,"t":"2024-10-23T04:00:00Z","v":2097,"vw":61.536301},{"c":61.3845,"h":61.52,"l":61.3845,"n":14,"o":61.52,"t":"2024-10-24T04:00:00Z","v":200,"vw":61.52},{"c":61.3606,"h":61.655,"l":61.3606,"n":20,"o":61.65,"t":"2024-10-25T04:00:00Z","v":1082,"vw":61.61694},{"c":61.5546,"h":61.72,"l":61.46,"n":24,"o":61.66,"t":"2024-10-28T04:00:00Z","v":1216,"vw":61.596828},{"c":61.2604,"h":61.39,"l":61.2604,"n":32,"o":61.38,"t":"2024-10-29T04:00:00Z","v":1979,"vw":61.319052},{"c":60.842,"h":60.86,"l":60.76,"n":34,"o":60.85,"t":"2024-10-30T04:00:00Z","v":1239,"vw":60.7985},{"c":60.3902,"h":60.61,"l":60.15,"n":30,"o":60.15,"t":"2024-10-31T04:00:00Z","v":2659,"vw":60.376528},{"c":60.5797,"h":61.31,"l":60.5797,"n":20,"o":61.31,"t":"2024-11-01T04:00:00Z","v":1338,"vw":60.980943},{"c":60.7884,"h":61.11,"l":60.76,"n":26,"o":61.11,"t":"2024-11-04T05:00:00Z","v":1032,"vw":60.841429},{"c":61.3759,"h":61.51,"l":61.3759,"n":16,"o":61.51,"t":"2024-11-05T05:00:00Z","v":360,"vw":61.47995},{"c":60.8701,"h":60.8701,"l":60.6,"n":21,"o":60.67,"t":"2024-11-06T05:00:00Z","v":807,"vw":60.707773},{"c":62.1106,"h":62.115,"l":61.8358,"n":25,"o":62.02,"t":"2024-11-07T05:00:00Z","v":885,"vw":61.997766},{"c":60.7118,"h":61.41,"l":60.51,"n":33,"o":61.16,"t":"2024-11-08T05:00:00Z","v":1494,"vw":61.184171},{"c":60.4689,"h":60.62,"l":60.4689,"n":24,"o":60.49,"t":"2024-11-11T05:00:00Z","v":1484,"vw":60.543935},{"c":59.6221,"h":59.88,"l":59.6,"n":22,"o":59.7,"t":"2024-11-12T05:00:00Z","v":3424,"vw":59.656212},{"c":59.3889,"h":59.82,"l":59.3544,"n":31,"o":59.82,"t":"2024-11-13T05:00:00Z","v":1950,"vw":59.48584},{"c":59.1021,"h":59.391,"l":59.1021,"n":30,"o":59.31,"t":"2024-11-14T05:00:00Z","v":1859,"vw":59.350964},{"c":59.1109,"h":59.25,"l":58.99,"n":28,"o":59.25,"t":"2024-11-15T05:00:00Z","v":1299,"vw":59.091133},{"c":59.6844,"h":59.74,"l":59.6213,"n":27,"o":59.6213,"t":"2024-11-18T05:00:00Z","v":705,"vw":59.695676},{"c":59.7132,"h":59.7132,"l":59.37,"n":22,"o":59.37,"t":"2024-11-19T05:00:00Z","v":1423,"vw":59.510429},{"c":59.7449,"h":59.7449,"l":59.48,"n":18,"o":59.5,"t":"2024-11-20T05:00:00Z","v":805,"vw":59.497103},{"c":59.5526,"h":59.5876,"l":59.39,"n":32,"o":59.54,"t":"2024-11-21T05:00:00Z","v":2296,"vw":59.501808},{"c":59.6245,"h":59.63,"l":59.47,"n":24,"o":59.6,"t":"2024-11-22T05:00:00Z","v":1895,"vw":59.606243},{"c":59.7395,"h":59.99,"l":59.65,"n":27,"o":59.78,"t":"2024-11-25T05:00:00Z","v":2037,"vw":59.822571},{"c":59.48,"h":59.5435,"l":59.46,"n":27,"o":59.46,"t":"2024-11-26T05:00:00Z","v":1632,"vw":59.526286},{"c":59.4931,"h":59.4989,"l":59.42,"n":20,"o":59.45,"t":"2024-11-27T05:00:00Z","v":1149,"vw":59.462504},{"c":59.4486,"h":59.48,"l":59.06,"n":11,"o":59.11,"t":"2024-11-29T05:00:00Z","v":1274,"vw":59.310974},{"c":59.525,"h":59.6,"l":59.35,"n":39,"o":59.36,"t":"2024-12-02T05:00:00Z","v":1614,"vw":59.465199},{"c":59.8193,"h":59.92,"l":59.33,"n":37,"o":59.46,"t":"2024-12-03T05:00:00Z","v":2897,"vw":59.654586},{"c":59.8912,"h":60.01,"l":59.77,"n":8,"o":60,"t":"2024-12-04T05:00:00Z","v":682,"vw":59.929146},{"c":60.3231,"h":60.45,"l":60.3231,"n":15,"o":60.45,"t":"2024-12-05T05:00:00Z","v":675,"vw":60.435},{"c":60.2186,"h":60.48,"l":60.185,"n":12,"o":60.48,"t":"2024-12-06T05:00:00Z","v":910,"vw":60.270025},{"c":61.3023,"h":61.675,"l":61.21,"n":21,"o":61.21,"t":"2024-12-09T05:00:00Z","v":2520,"vw":61.429561},{"c":60.4625,"h":60.9,"l":60.44,"n":22,"o":60.83,"t":"2024-12-10T05:00:00Z","v":1644,"vw":60.656937},{"c":60.711,"h":60.82,"l":60.57,"n":32,"o":60.57,"t":"2024-12-11T05:00:00Z","v":1483,"vw":60.717716},{"c":60.5447,"h":60.71,"l":60.51,"n":36,"o":60.54,"t":"2024-12-12T05:00:00Z","v":3123,"vw":60.598778},{"c":60.5788,"h":60.59,"l":60.5788,"n":4,"o":60.59,"t":"2024-12-13T05:00:00Z","v":269,"vw":60.59},{"c":60.2594,"h":60.53,"l":60.2594,"n":31,"o":60.53,"t":"2024-12-16T05:00:00Z","v":2037,"vw":60.420617},{"c":60.059,"h":60.059,"l":59.865,"n":23,"o":59.865,"t":"2024-12-17T05:00:00Z","v":987,"vw":60.00474},{"c":57.1843,"h":58.38,"l":57.1843,"n":26,"o":58.28,"t":"2024-12-18T05:00:00Z","v":1338,"vw":58.193067},{"c":57.4827,"h":57.84,"l":57.4827,"n":33,"o":57.84,"t":"2024-12-19T05:00:00Z","v":4598,"vw":57.685972},{"c":57.6261,"h":57.83,"l":57.36,"n":38,"o":57.39,"t":"2024-12-20T05:00:00Z","v":4394,"vw":57.482388},{"c":57.9033,"h":57.9033,"l":57.5,"n":66,"o":57.8,"t":"2024-12-23T05:00:00Z","v":3550,"vw":57.700846},{"c":57.9658,"h":58.08,"l":57.82,"n":44,"o":58.08,"t":"2024-12-24T05:00:00Z","v":5893,"vw":58.016991},{"c":57.8947,"h":58.38,"l":57.81,"n":25,"o":58.38,"t":"2024-12-26T05:00:00Z","v":636,"vw":58.201875},{"c":57.6194,"h":57.66,"l":57.38,"n":36,"o":57.62,"t":"2024-12-27T05:00:00Z","v":3526,"vw":57.556764},{"c":57.2183,"h":57.3,"l":57.056,"n":46,"o":57.24,"t":"2024-12-30T05:00:00Z","v":2800,"vw":57.193094},{"c":57.0613,"h":57.36,"l":56.95,"n":48,"o":57.36,"t":"2024-12-31T05:00:00Z","v":4842,"vw":57.172415},{"c":56.7951,"h":57.07,"l":56.71,"n":28,"o":57.07,"t":"2025-01-02T05:00:00Z","v":3355,"vw":56.824826},{"c":57.2765,"h":57.2765,"l":57.17,"n":15,"o":57.17,"t":"2025-01-03T05:00:00Z","v":527,"vw":57.195},{"c":57.5466,"h":57.87,"l":57.5466,"n":39,"o":57.71,"t":"2025-01-06T05:00:00Z","v":2519,"vw":57.693155},{"c":57.2029,"h":57.7,"l":57.19,"n":23,"o":57.7,"t":"2025-01-07T05:00:00Z","v":2193,"vw":57.351836},{"c":57.219,"h":57.219,"l":56.97,"n":25,"o":57,"t":"2025-01-08T05:00:00Z","v":1877,"vw":57.045317},{"c":56.3032,"h":56.68,"l":56.26,"n":12,"o":56.68,"t":"2025-01-10T05:00:00Z","v":785,"vw":56.424379},{"c":56.0632,"h":56.0632,"l":55.88,"n":19,"o":56,"t":"2025-01-13T05:00:00Z","v":3168,"vw":55.980421},{"c":56.4829,"h":56.53,"l":56.34,"n":67,"o":56.46,"t":"2025-01-14T05:00:00Z","v":10973,"vw":56.387307},{"c":57.1172,"h":57.2378,"l":56.99,"n":23,"o":57,"t":"2025-01-15T05:00:00Z","v":1878,"vw":57.143448},{"c":56.8431,"h":57.12,"l":56.8431,"n":30,"o":57.12,"t":"2025-01-16T05:00:00Z","v":2718,"vw":57.033862},{"c":57.2191,"h":57.34,"l":57.2191,"n":21,"o":57.2401,"t":"2025-01-17T05:00:00Z","v":1537,"vw":57.309082},{"c":57.7927,"h":57.925,"l":57.66,"n":45,"o":57.66,"t":"2025-01-21T05:00:00Z","v":1921,"vw":57.723959},{"c":57.7025,"h":57.84,"l":57.7025,"n":29,"o":57.7175,"t":"2025-01-22T05:00:00Z","v":1275,"vw":57.730477},{"c":57.8999,"h":57.93,"l":57.58,"n":48,"o":57.7,"t":"2025-01-23T05:00:00Z","v":2500,"vw":57.809461},{"c":58.1904,"h":58.2628,"l":58.11,"n":34,"o":58.11,"t":"2025-01-24T05:00:00Z","v":1054,"vw":58.203834},{"c":57.45,"h":57.59,"l":57.405,"n":26,"o":57.59,"t":"2025-01-27T05:00:00Z","v":1145,"vw":57.444074},{"c":57.6952,"h":57.6952,"l":57.05,"n":48,"o":57.38,"t":"2025-01-28T05:00:00Z","v":2000,"vw":57.209943},{"c":57.5259,"h":57.73,"l":57.41,"n":58,"o":57.63,"t":"2025-01-29T05:00:00Z","v":1615,"vw":57.606524},{"c":58.158,"h":58.42,"l":57.85,"n":107,"o":58.42,"t":"2025-01-30T05:00:00Z","v":9850,"vw":57.998043},{"c":57.6317,"h":58.46,"l":57.61,"n":34,"o":58.31,"t":"2025-01-31T05:00:00Z","v":3068,"vw":57.881207},{"c":57.4805,"h":57.5631,"l":57.21,"n":40,"o":57.21,"t":"2025-02-03T05:00:00Z","v":2508,"vw":57.398844},{"c":58.1726,"h":58.2899,"l":58.08,"n":44,"o":58.15,"t":"2025-02-04T05:00:00Z","v":2327,"vw":58.173996},{"c":58.0088,"h":58.0299,"l":57.92,"n":47,"o":57.92,"t":"2025-02-05T05:00:00Z","v":3961,"vw":57.981764},{"c":58.0725,"h":58.11,"l":57.87,"n":67,"o":57.96,"t":"2025-02-06T05:00:00Z","v":7583,"vw":57.95028},{"c":57.6,"h":58.05,"l":57.6,"n":125,"o":57.98,"t":"2025-02-07T05:00:00Z","v":27147,"vw":57.794325},{"c":58.3303,"h":58.42,"l":58.1501,"n":51,"o":58.21,"t":"2025-02-10T05:00:00Z","v":4572,"vw":58.263703},{"c":58.1793,"h":58.26,"l":58.11,"n":73,"o":58.15,"t":"2025-02-11T05:00:00Z","v":3266,"vw":58.173322},{"c":58.359,"h":58.46,"l":57.96,"n":76,"o":58.1,"t":"2025-02-12T05:00:00Z","v":7049,"vw":58.223139},{"c":58.58,"h":58.63,"l":58.26,"n":53,"o":58.395,"t":"2025-02-13T05:00:00Z","v":3088,"vw":58.369416},{"c":58.56,"h":58.6932,"l":58.54,"n":46,"o":58.54,"t":"2025-02-14T05:00:00Z","v":9111,"vw":58.610236},{"c":58.8562,"h":59.08,"l":58.64,"n":68,"o":58.76,"t":"2025-02-18T05:00:00Z","v":4443,"vw":58.792106},{"c":58.5722,"h":58.75,"l":58.5611,"n":43,"o":58.62,"t":"2025-02-19T05:00:00Z","v":2816,"vw":58.593064},{"c":59.0361,"h":59.13,"l":58.8,"n":59,"o":59.13,"t":"2025-02-20T05:00:00Z","v":6150,"vw":58.904074},{"c":58.7426,"h":59.37,"l":58.6901,"n":57,"o":59.2,"t":"2025-02-21T05:00:00Z","v":6451,"vw":58.926913},{"c":58.23,"h":58.59,"l":58.23,"n":77,"o":58.4712,"t":"2025-02-24T05:00:00Z","v":4472,"vw":58.334151},{"c":58.21,"h":58.37,"l":57.93,"n":35,"o":58.37,"t":"2025-02-25T05:00:00Z","v":3092,"vw":58.110135},{"c":58.39,"h":58.735,"l":58.39,"n":30,"o":58.64,"t":"2025-02-26T05:00:00Z","v":2454,"vw":58.457689},{"c":57.4463,"h":58,"l":57.4463,"n":37,"o":58,"t":"2025-02-27T05:00:00Z","v":3555,"vw":57.646293},{"c":56.7833,"h":56.97,"l":56.5,"n":82,"o":56.621,"t":"2025-02-28T05:00:00Z","v":6549,"vw":56.700993},{"c":56.5944,"h":57.45,"l":56.5944,"n":34,"o":57.45,"t":"2025-03-03T05:00:00Z","v":1700,"vw":57.075664},{"c":56.8659,"h":57.16,"l":56.33,"n":39,"o":56.7,"t":"2025-03-04T05:00:00Z","v":5893,"vw":56.692426},{"c":58.0664,"h":58.12,"l":57.42,"n":43,"o":57.42,"t":"2025-03-05T05:00:00Z","v":3040,"vw":57.518191},{"c":57.7022,"h":57.9562,"l":57.6907,"n":59,"o":57.89,"t":"2025-03-06T05:00:00Z","v":2318,"vw":57.819478},{"c":58.0123,"h":58.12,"l":57.79,"n":31,"o":57.79,"t":"2025-03-07T05:00:00Z","v":1407,"vw":57.930766},{"c":56.8762,"h":57.4,"l":56.71,"n":33,"o":57.4,"t":"2025-03-10T04:00:00Z","v":1313,"vw":57},{"c":57.4673,"h":57.81,"l":56.98,"n":45,"o":56.98,"t":"2025-03-11T04:00:00Z","v":5139,"vw":57.484787},{"c":57.591,"h":57.67,"l":57.36,"n":20,"o":57.67,"t":"2025-03-12T04:00:00Z","v":4095,"vw":57.556262},{"c":57.54,"h":57.61,"l":57.37,"n":37,"o":57.37,"t":"2025-03-13T04:00:00Z","v":1446,"vw":57.52197},{"c":58.377,"h":58.439,"l":58.15,"n":102,"o":58.15,"t":"2025-03-14T04:00:00Z","v":1594,"vw":58.333182},{"c":59.1184,"h":59.16,"l":58.77,"n":59,"o":58.77,"t":"2025-03-17T04:00:00Z","v":715,"vw":59.011626},{"c":58.7442,"h":58.8339,"l":58.69,"n":30,"o":58.7511,"t":"2025-03-18T04:00:00Z","v":2412,"vw":58.768595},{"c":58.7246,"h":58.82,"l":58.7246,"n":14,"o":58.82,"t":"2025-03-19T04:00:00Z","v":713,"vw":58.82},{"c":58.5423,"h":58.5423,"l":58.48,"n":7,"o":58.48,"t":"2025-03-20T04:00:00Z","v":408,"vw":58.49},{"c":58.3438,"h":58.365,"l":58.24,"n":29,"o":58.24,"t":"2025-03-21T04:00:00Z","v":1643,"vw":58.300337},{"c":58.6475,"h":58.79,"l":58.564,"n":22,"o":58.79,"t":"2025-03-24T04:00:00Z","v":801,"vw":58.726712},{"c":58.6283,"h":58.94,"l":58.6283,"n":24,"o":58.8,"t":"2025-03-25T04:00:00Z","v":1380,"vw":58.75695},{"c":58.2923,"h":58.54,"l":58.27,"n":31,"o":58.54,"t":"2025-03-26T04:00:00Z","v":2151,"vw":58.404908},{"c":58.5633,"h":58.5633,"l":58.44,"n":28,"o":58.44,"t":"2025-03-27T04:00:00Z","v":716,"vw":58.472206},{"c":57.6001,"h":57.6001,"l":57.6001,"n":9,"o":57.6001,"t":"2025-03-28T04:00:00Z","v":137,"vw":57.6001},{"c":57.6714,"h":57.6714,"l":57.11,"n":16,"o":57.11,"t":"2025-03-31T04:00:00Z","v":2336,"vw":57.127895},{"c":57.8178,"h":57.8178,"l":57.43,"n":23,"o":57.43,"t":"2025-04-01T04:00:00Z","v":1075,"vw":57.482786},{"c":57.9553,"h":58.1,"l":57.9,"n":25,"o":58.1,"t":"2025-04-02T04:00:00Z","v":626,"vw":58.036},{"c":56.8282,"h":57.05,"l":56.82,"n":28,"o":57,"t":"2025-04-03T04:00:00Z","v":1520,"vw":56.969784},{"c":54.2428,"h":55.01,"l":53.84,"n":55,"o":55.01,"t":"2025-04-04T04:00:00Z","v":3515,"vw":54.31854},{"c":52.605,"h":53.91,"l":52.11,"n":41,"o":52.63,"t":"2025-04-07T04:00:00Z","v":2995,"vw":52.619599},{"c":51.9625,"h":53.96,"l":51.72,"n":34,"o":53.96,"t":"2025-04-08T04:00:00Z","v":3805,"vw":52.530318},{"c":55.3296,"h":55.3296,"l":52.11,"n":30,"o":52.39,"t":"2025-04-09T04:00:00Z","v":1678,"vw":53.433262},{"c":54.2526,"h":54.8,"l":53.77,"n":37,"o":54.8,"t":"2025-04-10T04:00:00Z","v":1412,"vw":54.296508},{"c":55.781,"h":55.88,"l":55.07,"n":42,"o":55.23,"t":"2025-04-11T04:00:00Z","v":6533,"vw":55.42557},{"c":56.0994,"h":56.72,"l":55.91,"n":43,"o":56.72,"t":"2025-04-14T04:00:00Z","v":3598,"vw":56.120195},{"c":56.1521,"h":56.42,"l":56.03,"n":40,"o":56.42,"t":"2025-04-15T04:00:00Z","v":2077,"vw":56.199339},{"c":55.964,"h":56.22,"l":55.65,"n":45,"o":56.1,"t":"2025-04-16T04:00:00Z","v":2041,"vw":55.984361},{"c":56.2874,"h":56.63,"l":56.11,"n":104,"o":56.41,"t":"2025-04-17T04:00:00Z","v":7646,"vw":56.33854},{"c":56.0686,"h":56.63,"l":56.04,"n":36,"o":56.63,"t":"2025-04-21T04:00:00Z","v":1818,"vw":56.323026},{"c":57.0444,"h":57.34,"l":56.83,"n":20,"o":56.83,"t":"2025-04-22T04:00:00Z","v":1222,"vw":56.999572},{"c":57.46,"h":58.27,"l":57.46,"n":30,"o":58.27,"t":"2025-04-23T04:00:00Z","v":2521,"vw":57.888947},{"c":58.1619,"h":58.36,"l":57.96,"n":63,"o":58.27,"t":"2025-04-24T04:00:00Z","v":3792,"vw":58.092544},{"c":57.8122,"h":57.8122,"l":57.44,"n":25,"o":57.44,"t":"2025-04-25T04:00:00Z","v":781,"vw":57.521152},{"c":57.9508,"h":58.14,"l":57.765,"n":25,"o":58.14,"t":"2025-04-28T04:00:00Z","v":1183,"vw":57.830322},{"c":58.3093,"h":58.3335,"l":58.25,"n":23,"o":58.25,"t":"2025-04-29T04:00:00Z","v":633,"vw":58.301385},{"c":58.4114,"h":58.4114,"l":58.048,"n":18,"o":58.08,"t":"2025-04-30T04:00:00Z","v":648,"vw":58.10211},{"c":58.422,"h":58.55,"l":58.422,"n":22,"o":58.55,"t":"2025-05-01T04:00:00Z","v":409,"vw":58.495},{"c":59.351,"h":59.75,"l":59.351,"n":24,"o":59.75,"t":"2025-05-02T04:00:00Z","v":325,"vw":59.75},{"c":60.0281,"h":60.29,"l":60.0281,"n":28,"o":60.29,"t":"2025-05-05T04:00:00Z","v":987,"vw":60.186963},{"c":59.9205,"h":59.9205,"l":59.7,"n":25,"o":59.78,"t":"2025-05-06T04:00:00Z","v":891,"vw":59.736667},{"c":59.3607,"h":59.55,"l":59.27,"n":25,"o":59.53,"t":"2025-05-07T04:00:00Z","v":1127,"vw":59.42},{"c":58.9907,"h":59.42,"l":58.96,"n":33,"o":59.36,"t":"2025-05-08T04:00:00Z","v":1779,"vw":59.236257},{"c":59.5017,"h":59.93,"l":59.5017,"n":21,"o":59.93,"t":"2025-05-09T04:00:00Z","v":939,"vw":59.65065},{"c":60.715,"h":60.93,"l":60.67,"n":27,"o":60.93,"t":"2025-05-12T04:00:00Z","v":1618,"vw":60.718535},{"c":60.7384,"h":60.98,"l":60.53,"n":33,"o":60.73,"t":"2025-05-13T04:00:00Z","v":1783,"vw":60.761495},{"c":61.1925,"h":61.43,"l":60.95,"n":32,"o":61.07,"t":"2025-05-14T04:00:00Z","v":1683,"vw":61.114234},{"c":61.3121,"h":61.97,"l":60.95,"n":36,"o":61.97,"t":"2025-05-15T04:00:00Z","v":1694,"vw":61.389058},{"c":61.1598,"h":61.27,"l":61.094,"n":23,"o":61.27,"t":"2025-05-16T04:00:00Z","v":1014,"vw":61.188103},{"c":61.4668,"h":61.4668,"l":61.2,"n":18,"o":61.2,"t":"2025-05-19T04:00:00Z","v":340,"vw":61.2},{"c":61.1292,"h":61.23,"l":61.1292,"n":27,"o":61.23,"t":"2025-05-20T04:00:00Z","v":465,"vw":61.23},{"c":61.2528,"h":61.62,"l":61.09,"n":17,"o":61.62,"t":"2025-05-21T04:00:00Z","v":575,"vw":61.367105},{"c":61.1177,"h":61.1177,"l":60.99,"n":39,"o":61.03,"t":"2025-05-22T04:00:00Z","v":12807,"vw":61.004594},{"c":61.3094,"h":61.3094,"l":61.05,"n":24,"o":61.05,"t":"2025-05-23T04:00:00Z","v":620,"vw":61.163367},{"c":61.032,"h":61.71,"l":61.02,"n":67,"o":61.49,"t":"2025-05-27T04:00:00Z","v":4792,"vw":61.255851},{"c":60.931,"h":61.02,"l":60.931,"n":48,"o":61.02,"t":"2025-05-28T04:00:00Z","v":3068,"vw":60.977215},{"c":61.07,"h":61.83,"l":61.02,"n":18,"o":61.83,"t":"2025-05-29T04:00:00Z","v":911,"vw":61.338129},{"c":60.3842,"h":60.9,"l":60.1699,"n":67,"o":60.9,"t":"2025-05-30T04:00:00Z","v":3438,"vw":60.39319},{"c":59.8891,"h":59.8891,"l":59.65,"n":43,"o":59.65,"t":"2025-06-02T04:00:00Z","v":1664,"vw":59.70324},{"c":60.0582,"h":60.0582,"l":59.92,"n":20,"o":59.94,"t":"2025-06-03T04:00:00Z","v":558,"vw":59.937898},{"c":60.3906,"h":60.44,"l":60.14,"n":30,"o":60.44,"t":"2025-06-04T04:00:00Z","v":1658,"vw":60.284615},{"c":60.6176,"h":60.99,"l":60.56,"n":134,"o":60.92,"t":"2025-06-05T04:00:00Z","v":1311,"vw":60.825},{"c":60.8862,"h":61.51,"l":60.68,"n":52,"o":61.51,"t":"2025-06-06T04:00:00Z","v":2989,"vw":60.970779},{"c":61.4956,"h":61.4956,"l":61.3,"n":34,"o":61.3,"t":"2025-06-09T04:00:00Z","v":690,"vw":61.389863},{"c":61.8225,"h":61.83,"l":61.58,"n":34,"o":61.81,"t":"2025-06-10T04:00:00Z","v":1393,"vw":61.78777},{"c":61.9317,"h":62.06,"l":61.9317,"n":22,"o":62.06,"t":"2025-06-11T04:00:00Z","v":549,"vw":62.06},{"c":61.8953,"h":61.8953,"l":61.8953,"n":55,"o":61.8953,"t":"2025-06-12T04:00:00Z","v":434,"vw":61.8953},{"c":61.32,"h":61.32,"l":61.08,"n":24,"o":61.08,"t":"2025-06-13T04:00:00Z","v":1279,"vw":61.194632},{"c":61.933,"h":62.03,"l":61.933,"n":13,"o":62.03,"t":"2025-06-16T04:00:00Z","v":250,"vw":62.03},{"c":61.3282,"h":61.61,"l":61.3282,"n":16,"o":61.61,"t":"2025-06-17T04:00:00Z","v":411,"vw":61.61},{"c":61.185,"h":61.52,"l":61.06,"n":28,"o":61.52,"t":"2025-06-18T04:00:00Z","v":1753,"vw":61.3479},{"c":60.9216,"h":61.9,"l":60.9216,"n":18,"o":61.9,"t":"2025-06-20T04:00:00Z","v":934,"vw":61.643885},{"c":61.3467,"h":61.3467,"l":60.93,"n":26,"o":60.93,"t":"2025-06-23T04:00:00Z","v":461,"vw":61.115},{"c":62.5063,"h":62.558,"l":62.39,"n":17,"o":62.3902,"t":"2025-06-24T04:00:00Z","v":1453,"vw":62.481609},{"c":62.6066,"h":62.62,"l":62.5,"n":25,"o":62.5,"t":"2025-06-25T04:00:00Z","v":803,"vw":62.56312},{"c":62.8866,"h":62.91,"l":62.87,"n":32,"o":62.87,"t":"2025-06-26T04:00:00Z","v":780,"vw":62.88487},{"c":62.9187,"h":63.1475,"l":62.76,"n":20,"o":62.76,"t":"2025-06-27T04:00:00Z","v":613,"vw":62.8935},{"c":63.0328,"h":63.0328,"l":62.99,"n":28,"o":62.99,"t":"2025-06-30T04:00:00Z","v":421,"vw":62.99},{"c":63.292,"h":63.292,"l":63.292,"n":12,"o":63.292,"t":"2025-07-01T04:00:00Z","v":147,"vw":63.292},{"c":63.492,"h":63.492,"l":63.25,"n":25,"o":63.4395,"t":"2025-07-02T04:00:00Z","v":448,"vw":63.350113},{"c":63.6837,"h":63.7,"l":63.32,"n":16,"o":63.32,"t":"2025-07-03T04:00:00Z","v":549,"vw":63.446667},{"c":63.0511,"h":63.41,"l":63.0511,"n":27,"o":63.41,"t":"2025-07-07T04:00:00Z","v":472,"vw":63.41},{"c":63.356,"h":63.356,"l":63.24,"n":18,"o":63.35,"t":"2025-07-08T04:00:00Z","v":476,"vw":63.295},{"c":63.2941,"h":63.38,"l":63.21,"n":16,"o":63.38,"t":"2025-07-09T04:00:00Z","v":861,"vw":63.247688},{"c":63.5584,"h":64.18,"l":63.3,"n":24,"o":64.18,"t":"2025-07-10T04:00:00Z","v":2059,"vw":63.604197},{"c":63.3818,"h":63.3818,"l":63.3,"n":9,"o":63.3,"t":"2025-07-11T04:00:00Z","v":231,"vw":63.3},{"c":63.4108,"h":63.46,"l":63.4108,"n":20,"o":63.46,"t":"2025-07-14T04:00:00Z","v":383,"vw":63.46},{"c":63.3529,"h":63.4575,"l":63.3378,"n":20,"o":63.42,"t":"2025-07-15T04:00:00Z","v":731,"vw":63.398393},{"c":63.4895,"h":63.4895,"l":63.09,"n":17,"o":63.25,"t":"2025-07-16T04:00:00Z","v":586,"vw":63.216},{"c":63.79,"h":63.79,"l":63.43,"n":25,"o":63.43,"t":"2025-07-17T04:00:00Z","v":1251,"vw":63.6458},{"c":63.5526,"h":64,"l":63.5526,"n":12,"o":64,"t":"2025-07-18T04:00:00Z","v":300,"vw":63.904879},{"c":63.9803,"h":63.9803,"l":63.93,"n":19,"o":63.93,"t":"2025-07-21T04:00:00Z","v":608,"vw":63.957325},{"c":64.14,"h":65.05,"l":64.04,"n":12,"o":65.05,"t":"2025-07-22T04:00:00Z","v":1305,"vw":64.830048},{"c":64.8424,"h":64.8424,"l":64.59,"n":55,"o":64.65,"t":"2025-07-23T04:00:00Z","v":5519,"vw":64.664706},{"c":64.353,"h":64.353,"l":64.3057,"n":14,"o":64.3057,"t":"2025-07-24T04:00:00Z","v":127,"vw":64.3057},{"c":63.8627,"h":64.3,"l":63.68,"n":36,"o":64.22,"t":"2025-07-25T04:00:00Z","v":1042,"vw":63.998333},{"c":63.5752,"h":63.82,"l":63.53,"n":32,"o":63.53,"t":"2025-07-28T04:00:00Z","v":1898,"vw":63.605319},{"c":63.4564,"h":63.62,"l":63.1984,"n":26,"o":63.49,"t":"2025-07-29T04:00:00Z","v":1154,"vw":63.43619},{"c":63.033,"h":63.35,"l":63.033,"n":27,"o":63.35,"t":"2025-07-30T04:00:00Z","v":983,"vw":63.27},{"c":62.7507,"h":62.98,"l":62.7,"n":35,"o":62.98,"t":"2025-07-31T04:00:00Z","v":1467,"vw":62.853249},{"c":62.5076,"h":62.62,"l":62.45,"n":26,"o":62.62,"t":"2025-08-01T04:00:00Z","v":1939,"vw":62.49384},{"c":63.11,"h":63.21,"l":62.87,"n":56,"o":63.21,"t":"2025-08-04T04:00:00Z","v":3401,"vw":63.014809},{"c":63.4453,"h":63.55,"l":63.4453,"n":26,"o":63.53,"t":"2025-08-05T04:00:00Z","v":8777,"vw":63.549767},{"c":63.5862,"h":63.66,"l":63.5862,"n":17,"o":63.66,"t":"2025-08-06T04:00:00Z","v":140,"vw":63.66},{"c":64.1834,"h":64.33,"l":64.01,"n":33,"o":64.17,"t":"2025-08-07T04:00:00Z","v":1011,"vw":64.158},{"c":64.149,"h":64.149,"l":64.07,"n":23,"o":64.07,"t":"2025-08-08T04:00:00Z","v":468,"vw":64.07},{"c":64.1455,"h":65.09,"l":64.1275,"n":30,"o":65.09,"t":"2025-08-11T04:00:00Z","v":1524,"vw":64.359074},{"c":64.8672,"h":64.98,"l":64.6,"n":30,"o":64.6,"t":"2025-08-12T04:00:00Z","v":1609,"vw":64.869846},{"c":64.93,"h":65.05,"l":64.82,"n":60,"o":65.05,"t":"2025-08-13T04:00:00Z","v":4092,"vw":64.910321},{"c":63.9,"h":64.29,"l":63.9,"n":34,"o":64.29,"t":"2025-08-14T04:00:00Z","v":7976,"vw":63.936809},{"c":63.9623,"h":64.21,"l":63.9623,"n":40,"o":64.21,"t":"2025-08-15T04:00:00Z","v":523,"vw":64.19},{"c":64.3949,"h":64.42,"l":64.25,"n":27,"o":64.42,"t":"2025-08-18T04:00:00Z","v":745,"vw":64.3211},{"c":63.9683,"h":64.31,"l":63.9683,"n":22,"o":64.31,"t":"2025-08-19T04:00:00Z","v":3744,"vw":64.140867},{"c":64.1529,"h":64.31,"l":63.98,"n":26,"o":64.31,"t":"2025-08-20T04:00:00Z","v":529,"vw":64.091867},{"c":64.1397,"h":64.4,"l":64.07,"n":16,"o":64.4,"t":"2025-08-21T04:00:00Z","v":526,"vw":64.285},{"c":65.22,"h":65.22,"l":64.4101,"n":40,"o":64.94,"t":"2025-08-22T04:00:00Z","v":1502,"vw":64.985159},{"c":64.8669,"h":65.1496,"l":64.8669,"n":38,"o":65.09,"t":"2025-08-25T04:00:00Z","v":925,"vw":65.052578},{"c":64.5967,"h":65.02,"l":64.5588,"n":27,"o":64.82,"t":"2025-08-26T04:00:00Z","v":1807,"vw":64.712913},{"c":64.2931,"h":64.2931,"l":64.06,"n":29,"o":64.06,"t":"2025-08-27T04:00:00Z","v":311,"vw":64.06},{"c":64.6551,"h":64.6551,"l":64.51,"n":18,"o":64.51,"t":"2025-08-28T04:00:00Z","v":555,"vw":64.581899},{"c":64.06,"h":64.33,"l":64,"n":34,"o":64.33,"t":"2025-08-29T04:00:00Z","v":1753,"vw":64.110822},{"c":64.2802,"h":64.2802,"l":63.78,"n":31,"o":63.78,"t":"2025-09-02T04:00:00Z","v":696,"vw":64.024449},{"c":64.1105,"h":64.18,"l":64.1,"n":27,"o":64.18,"t":"2025-09-03T04:00:00Z","v":573,"vw":64.12},{"c":64.0506,"h":64.0506,"l":63.72,"n":27,"o":64.05,"t":"2025-09-04T04:00:00Z","v":1043,"vw":63.889843},{"c":64.6,"h":64.84,"l":64.4,"n":34,"o":64.84,"t":"2025-09-05T04:00:00Z","v":1025,"vw":64.587004},{"c":64.8404,"h":64.93,"l":64.765,"n":16,"o":64.92,"t":"2025-09-08T04:00:00Z","v":583,"vw":64.841564},{"c":65.1864,"h":65.39,"l":65.1864,"n":21,"o":65.28,"t":"2025-09-09T04:00:00Z","v":1211,"vw":65.295308},{"c":65.6959,"h":65.88,"l":65.61,"n":28,"o":65.8,"t":"2025-09-10T04:00:00Z","v":1515,"vw":65.743095},{"c":66.3186,"h":67.14,"l":66.3,"n":30,"o":67.14,"t":"2025-09-11T04:00:00Z","v":859,"vw":66.582223},{"c":66.4378,"h":66.49,"l":66.4378,"n":21,"o":66.49,"t":"2025-09-12T04:00:00Z","v":452,"vw":66.49},{"c":66.5753,"h":66.83,"l":66.52,"n":24,"o":66.52,"t":"2025-09-15T04:00:00Z","v":816,"vw":66.6075},{"c":66.9106,"h":66.9106,"l":66.8,"n":24,"o":66.8,"t":"2025-09-16T04:00:00Z","v":1024,"vw":66.849347},{"c":67.2279,"h":67.32,"l":67.1,"n":34,"o":67.18,"t":"2025-09-17T04:00:00Z","v":1070,"vw":67.267732},{"c":66.9368,"h":67.05,"l":66.6901,"n":27,"o":66.98,"t":"2025-09-18T04:00:00Z","v":737,"vw":66.891176},{"c":66.7743,"h":66.87,"l":66.53,"n":43,"o":66.53,"t":"2025-09-19T04:00:00Z","v":2122,"vw":66.801337},{"c":66.7625,"h":67.9847,"l":66.4,"n":43,"o":66.64,"t":"2025-09-22T04:00:00Z","v":1252,"vw":66.745851},{"c":66.74,"h":66.82,"l":66.74,"n":22,"o":66.82,"t":"2025-09-23T04:00:00Z","v":438,"vw":66.82},{"c":66.345,"h":66.59,"l":66.32,"n":30,"o":66.57,"t":"2025-09-24T04:00:00Z","v":1323,"vw":66.472679},{"c":65.7635,"h":66.25,"l":65.59,"n":101,"o":65.83,"t":"2025-09-25T04:00:00Z","v":11522,"vw":65.614854},{"c":65.75,"h":66.32,"l":65.32,"n":45,"o":65.63,"t":"2025-09-26T04:00:00Z","v":2778,"vw":65.720667},{"c":66.0601,"h":66.4,"l":66.015,"n":31,"o":66.4,"t":"2025-09-29T04:00:00Z","v":831,"vw":66.181137},{"c":66.2891,"h":66.65,"l":66.16,"n":23,"o":66.65,"t":"2025-09-30T04:00:00Z","v":1250,"vw":66.393947},{"c":66.7052,"h":66.8,"l":66.47,"n":21,"o":66.8,"t":"2025-10-01T04:00:00Z","v":496,"vw":66.5525},{"c":66.7311,"h":67.02,"l":66.4,"n":24,"o":67.02,"t":"2025-10-02T04:00:00Z","v":595,"vw":66.718651},{"c":66.6251,"h":67.05,"l":66.6251,"n":43,"o":67.02,"t":"2025-10-03T04:00:00Z","v":446,"vw":67.036364},{"c":66.8289,"h":67.05,"l":66.749,"n":19,"o":67.05,"t":"2025-10-06T04:00:00Z","v":934,"vw":66.84547},{"c":66.4611,"h":67.2,"l":66.4611,"n":34,"o":67.2,"t":"2025-10-07T04:00:00Z","v":18794,"vw":66.512967},{"c":66.87,"h":66.89,"l":66.8,"n":22,"o":66.83,"t":"2025-10-08T04:00:00Z","v":1092,"vw":66.837158},{"c":66.58,"h":66.7,"l":66.58,"n":30,"o":66.7,"t":"2025-10-09T04:00:00Z","v":532,"vw":66.7},{"c":64.7901,"h":67.02,"l":64.7901,"n":40,"o":67.02,"t":"2025-10-10T04:00:00Z","v":1281,"vw":65.329935},{"c":66.2946,"h":66.2946,"l":66.2176,"n":25,"o":66.2176,"t":"2025-10-13T04:00:00Z","v":640,"vw":66.236932},{"c":66.0923,"h":66.38,"l":65.73,"n":35,"o":65.93,"t":"2025-10-14T04:00:00Z","v":2616,"vw":66.130124},{"c":66.6789,"h":66.8,"l":66.49,"n":34,"o":66.69,"t":"2025-10-15T04:00:00Z","v":1848,"vw":66.651975},{"c":67.2843,"h":67.47,"l":67.13,"n":39,"o":67.4,"t":"2025-10-16T04:00:00Z","v":1549,"vw":67.320646},{"c":67.4201,"h":67.4201,"l":67.1,"n":32,"o":67.33,"t":"2025-10-17T04:00:00Z","v":1233,"vw":67.197487},{"c":68.1251,"h":68.14,"l":67.89,"n":25,"o":67.89,"t":"2025-10-20T04:00:00Z","v":821,"vw":68.02},{"c":67.6148,"h":69.31,"l":67.6148,"n":27,"o":69.31,"t":"2025-10-21T04:00:00Z","v":986,"vw":68.864265},{"c":68.01,"h":68.26,"l":67.76,"n":80,"o":68.09,"t":"2025-10-22T04:00:00Z","v":6627,"vw":67.924465},{"c":68.2095,"h":68.34,"l":67.76,"n":23,"o":68.09,"t":"2025-10-23T04:00:00Z","v":808,"vw":67.994362},{"c":68.515,"h":68.745,"l":68.515,"n":29,"o":68.695,"t":"2025-10-24T04:00:00Z","v":1091,"vw":68.647143},{"c":68.8399,"h":69.06,"l":68.74,"n":27,"o":68.74,"t":"2025-10-27T04:00:00Z","v":714,"vw":68.91004},{"c":68.8639,"h":68.8639,"l":68.46,"n":38,"o":68.77,"t":"2025-10-28T04:00:00Z","v":3249,"vw":68.625095},{"c":68.98,"h":69.29,"l":68.95,"n":22,"o":69.29,"t":"2025-10-29T04:00:00Z","v":807,"vw":69.179089},{"c":68.3321,"h":68.6571,"l":68.31,"n":27,"o":68.59,"t":"2025-10-30T04:00:00Z","v":1685,"vw":68.481736},{"c":68.2069,"h":68.54,"l":68.1,"n":31,"o":68.54,"t":"2025-10-31T04:00:00Z","v":906,"vw":68.31522},{"c":68.5681,"h":68.78,"l":68.375,"n":50,"o":68.78,"t":"2025-11-03T05:00:00Z","v":2678,"vw":68.528194},{"c":67.6859,"h":68.02,"l":67.6859,"n":20,"o":68.02,"t":"2025-11-04T05:00:00Z","v":411,"vw":68.02},{"c":68.0819,"h":68.36,"l":67.88,"n":23,"o":67.88,"t":"2025-11-05T05:00:00Z","v":508,"vw":68.094072},{"c":67.8499,"h":68.05,"l":67.77,"n":25,"o":67.86,"t":"2025-11-06T05:00:00Z","v":4031,"vw":67.853472},{"c":67.8089,"h":67.8089,"l":67.1,"n":39,"o":67.72,"t":"2025-11-07T05:00:00Z","v":2384,"vw":67.449749},{"c":68.5953,"h":69.33,"l":68.5895,"n":35,"o":69.33,"t":"2025-11-10T05:00:00Z","v":1410,"vw":68.961911},{"c":69.1371,"h":69.34,"l":68.925,"n":35,"o":69.02,"t":"2025-11-11T05:00:00Z","v":1234,"vw":69.115868},{"c":68.9552,"h":69.18,"l":68.625,"n":33,"o":69.11,"t":"2025-11-12T05:00:00Z","v":1501,"vw":69.015923},{"c":68.2564,"h":68.53,"l":68.24,"n":31,"o":68.53,"t":"2025-11-13T05:00:00Z","v":1153,"vw":68.440594},{"c":68.2913,"h":68.2913,"l":67.93,"n":24,"o":68.08,"t":"2025-11-14T05:00:00Z","v":2016,"vw":68.150981},{"c":67.5321,"h":68.18,"l":67.5321,"n":38,"o":68.17,"t":"2025-11-17T05:00:00Z","v":1262,"vw":68.047959},{"c":67.2835,"h":67.4,"l":67.02,"n":25,"o":67.38,"t":"2025-11-18T05:00:00Z","v":1164,"vw":67.357672},{"c":67.2346,"h":67.34,"l":67.11,"n":37,"o":67.31,"t":"2025-11-19T05:00:00Z","v":1271,"vw":67.17625},{"c":66.4975,"h":67.75,"l":66.4975,"n":23,"o":67.75,"t":"2025-11-20T05:00:00Z","v":439,"vw":67.64},{"c":66.4089,"h":66.4089,"l":66.3,"n":23,"o":66.3,"t":"2025-11-21T05:00:00Z","v":412,"vw":66.352252},{"c":67.0278,"h":67.185,"l":66.42,"n":45,"o":66.69,"t":"2025-11-24T05:00:00Z","v":3536,"vw":66.670515},{"c":64.43,"h":64.67,"l":63.92,"n":43,"o":64.54,"t":"2025-11-25T05:00:00Z","v":2483,"vw":64.398352},{"c":64.919,"h":66.73,"l":64.79,"n":35,"o":66.73,"t":"2025-11-26T05:00:00Z","v":1461,"vw":65.371511},{"c":65.3576,"h":65.63,"l":65.11,"n":24,"o":65.46,"t":"2025-11-28T05:00:00Z","v":1211,"vw":65.396377},{"c":65.2764,"h":65.65,"l":65.2764,"n":115,"o":65.46,"t":"2025-12-01T05:00:00Z","v":2414,"vw":65.511851},{"c":65.355,"h":66.79,"l":65.155,"n":85,"o":66.79,"t":"2025-12-02T05:00:00Z","v":6651,"vw":65.653948},{"c":65.305,"h":65.71,"l":65.3,"n":54,"o":65.71,"t":"2025-12-03T05:00:00Z","v":2697,"vw":65.463206},{"c":65.3558,"h":65.43,"l":65.3558,"n":25,"o":65.43,"t":"2025-12-04T05:00:00Z","v":6484,"vw":65.43},{"c":65.7847,"h":66.14,"l":65.7847,"n":35,"o":66.14,"t":"2025-12-05T05:00:00Z","v":744,"vw":66.106667},{"c":65.5538,"h":66.36,"l":65.5538,"n":34,"o":66.36,"t":"2025-12-08T05:00:00Z","v":2136,"vw":65.67283},{"c":65.4603,"h":65.4603,"l":65.355,"n":41,"o":65.46,"t":"2025-12-09T05:00:00Z","v":3323,"vw":65.417244},{"c":65.9003,"h":65.9003,"l":65.31,"n":33,"o":65.31,"t":"2025-12-10T05:00:00Z","v":1365,"vw":65.48035},{"c":65.7296,"h":65.735,"l":65.54,"n":33,"o":65.7,"t":"2025-12-11T05:00:00Z","v":824,"vw":65.649319},{"c":65.2477,"h":66.6,"l":65.19,"n":58,"o":66.6,"t":"2025-12-12T05:00:00Z","v":4114,"vw":65.458442},{"c":65.3009,"h":65.3009,"l":65.3,"n":33,"o":65.3,"t":"2025-12-15T05:00:00Z","v":576,"vw":65.3},{"c":64.6173,"h":65,"l":64.4825,"n":37,"o":64.6,"t":"2025-12-16T05:00:00Z","v":1112,"vw":64.681643},{"c":64.1389,"h":65,"l":64.1,"n":37,"o":65,"t":"2025-12-17T05:00:00Z","v":1319,"vw":64.460877},{"c":64.8354,"h":65,"l":64.6,"n":41,"o":64.6,"t":"2025-12-18T05:00:00Z","v":8828,"vw":64.671841},{"c":65.2632,"h":65.53,"l":65.2632,"n":34,"o":65.51,"t":"2025-12-19T05:00:00Z","v":1278,"vw":65.432826},{"c":65.5988,"h":65.735,"l":65.5988,"n":26,"o":65.7,"t":"2025-12-22T05:00:00Z","v":880,"vw":65.687592},{"c":65.8876,"h":65.8876,"l":65.71,"n":27,"o":65.71,"t":"2025-12-23T05:00:00Z","v":2829,"vw":65.79171},{"c":65.975,"h":66.08,"l":65.94,"n":23,"o":65.94,"t":"2025-12-24T05:00:00Z","v":383,"vw":66.035556},{"c":66.1806,"h":66.24,"l":66.01,"n":30,"o":66.17,"t":"2025-12-26T05:00:00Z","v":1445,"vw":66.132754},{"c":66.0335,"h":66.0335,"l":65.9,"n":43,"o":65.98,"t":"2025-12-29T05:00:00Z","v":2018,"vw":65.9441},{"c":66.14,"h":66.53,"l":66.135,"n":29,"o":66.53,"t":"2025-12-30T05:00:00Z","v":721,"vw":66.28718},{"c":66.1515,"h":67.07,"l":66.1515,"n":27,"o":67.07,"t":"2025-12-31T05:00:00Z","v":681,"vw":66.555714},{"c":67.3326,"h":67.3326,"l":66.87,"n":50,"o":67.05,"t":"2026-01-02T05:00:00Z","v":3266,"vw":67.133553},{"c":67.6713,"h":67.7,"l":67.45,"n":31,"o":67.7,"t":"2026-01-05T05:00:00Z","v":722,"vw":67.578935},{"c":68.3977,"h":68.4394,"l":68.14,"n":51,"o":68.14,"t":"2026-01-06T05:00:00Z","v":2710,"vw":68.351407},{"c":68.0506,"h":68.31,"l":68,"n":191,"o":68.08,"t":"2026-01-07T05:00:00Z","v":16421,"vw":68.109145},{"c":67.9116,"h":68.15,"l":67.7,"n":207,"o":68.15,"t":"2026-01-08T05:00:00Z","v":15837,"vw":67.819643},{"c":68.2307,"h":68.24,"l":68.04,"n":38,"o":68.04,"t":"2026-01-09T05:00:00Z","v":1392,"vw":68.108826},{"c":69.08,"h":69.09,"l":68.13,"n":43,"o":68.13,"t":"2026-01-12T05:00:00Z","v":2817,"vw":68.783526},{"c":68.4578,"h":68.66,"l":68.4578,"n":34,"o":68.66,"t":"2026-01-13T05:00:00Z","v":1179,"vw":68.577721},{"c":68.7727,"h":68.7727,"l":68.62,"n":35,"o":68.62,"t":"2026-01-14T05:00:00Z","v":627,"vw":68.676325},{"c":69.1544,"h":69.4,"l":69.02,"n":37,"o":69.02,"t":"2026-01-15T05:00:00Z","v":784,"vw":69.280859},{"c":68.9855,"h":68.9855,"l":68.76,"n":36,"o":68.795,"t":"2026-01-16T05:00:00Z","v":1256,"vw":68.786379},{"c":68.5665,"h":68.8995,"l":68.5665,"n":36,"o":68.8995,"t":"2026-01-20T05:00:00Z","v":859,"vw":68.875249},{"c":69.4611,"h":70.2,"l":69.39,"n":48,"o":69.61,"t":"2026-01-21T05:00:00Z","v":1573,"vw":69.596292},{"c":70.78,"h":70.78,"l":70.21,"n":53,"o":70.32,"t":"2026-01-22T05:00:00Z","v":1778,"vw":70.35938},{"c":70.7493,"h":70.76,"l":70.38,"n":46,"o":70.38,"t":"2026-01-23T05:00:00Z","v":1909,"vw":70.639101},{"c":70.8288,"h":71.35,"l":70.8,"n":65,"o":71.04,"t":"2026-01-26T05:00:00Z","v":3592,"vw":71.061825},{"c":71.8987,"h":71.8987,"l":71.53,"n":34,"o":71.53,"t":"2026-01-27T05:00:00Z","v":679,"vw":71.53},{"c":72.0213,"h":72.82,"l":71.7301,"n":48,"o":72.82,"t":"2026-01-28T05:00:00Z","v":1903,"vw":71.935976},{"c":71.8334,"h":71.8334,"l":71.59,"n":49,"o":71.67,"t":"2026-01-29T05:00:00Z","v":1609,"vw":71.642913},{"c":70.5498,"h":70.84,"l":70.26,"n":68,"o":70.27,"t":"2026-01-30T05:00:00Z","v":2668,"vw":70.577938},{"c":71.1576,"h":71.1576,"l":70.5,"n":56,"o":70.63,"t":"2026-02-02T05:00:00Z","v":3986,"vw":70.778987},{"c":71.5586,"h":71.915,"l":71.23,"n":52,"o":71.64,"t":"2026-02-03T05:00:00Z","v":2060,"vw":71.643001},{"c":71.0038,"h":71.96,"l":70.96,"n":47,"o":71.64,"t":"2026-02-04T05:00:00Z","v":2728,"vw":71.401535},{"c":70.3722,"h":70.77,"l":70.3722,"n":43,"o":70.51,"t":"2026-02-05T05:00:00Z","v":1351,"vw":70.63},{"c":72.0686,"h":72.08,"l":71.75,"n":50,"o":71.75,"t":"2026-02-06T05:00:00Z","v":1809,"vw":71.988561},{"c":72.7421,"h":72.86,"l":72.21,"n":32,"o":72.21,"t":"2026-02-09T05:00:00Z","v":1526,"vw":72.483336},{"c":72.8889,"h":72.98,"l":72.44,"n":47,"o":72.44,"t":"2026-02-10T05:00:00Z","v":2445,"vw":72.797462},{"c":73.5677,"h":73.89,"l":72.76,"n":80,"o":72.76,"t":"2026-02-11T05:00:00Z","v":7042,"vw":73.079075},{"c":72.4541,"h":72.86,"l":72.444,"n":61,"o":72.78,"t":"2026-02-12T05:00:00Z","v":2114,"vw":72.669822},{"c":72.7808,"h":72.7808,"l":72.62,"n":58,"o":72.62,"t":"2026-02-13T05:00:00Z","v":1943,"vw":72.670905},{"c":72.64,"h":72.64,"l":72.64,"n":41,"o":72.64,"t":"2026-02-17T05:00:00Z","v":395,"vw":72.64},{"c":73.0924,"h":73.0924,"l":72.83,"n":54,"o":72.94,"t":"2026-02-18T05:00:00Z","v":1543,"vw":72.854785},{"c":72.6206,"h":72.6206,"l":72.3,"n":90,"o":72.52,"t":"2026-02-19T05:00:00Z","v":2005,"vw":72.465129},{"c":73.9886,"h":73.9886,"l":72.88,"n":51,"o":72.88,"t":"2026-02-20T05:00:00Z","v":4300,"vw":73.614333},{"c":73.4847,"h":73.82,"l":73.4847,"n":54,"o":73.76,"t":"2026-02-23T05:00:00Z","v":870,"vw":73.72012},{"c":74.4701,"h":74.4701,"l":73.73,"n":51,"o":73.73,"t":"2026-02-24T05:00:00Z","v":937,"vw":73.944},{"c":75.1848,"h":75.44,"l":74.93,"n":59,"o":75.44,"t":"2026-02-25T05:00:00Z","v":1651,"vw":75.175232},{"c":74.6156,"h":75.38,"l":74.41,"n":53,"o":75.38,"t":"2026-02-26T05:00:00Z","v":1349,"vw":74.754529},{"c":74.51,"h":74.51,"l":73.9,"n":60,"o":73.9,"t":"2026-02-27T05:00:00Z","v":2205,"vw":74.200358},{"c":73.42,"h":73.7,"l":73.03,"n":68,"o":73.2,"t":"2026-03-02T05:00:00Z","v":5215,"vw":73.287488},{"c":69.8207,"h":70.81,"l":68.3,"n":89,"o":69.46,"t":"2026-03-03T05:00:00Z","v":4856,"vw":69.878958},{"c":70.9855,"h":71.16,"l":70.0999,"n":72,"o":70.1,"t":"2026-03-04T05:00:00Z","v":2003,"vw":70.74864},{"c":69.92,"h":70.23,"l":69.33,"n":63,"o":69.48,"t":"2026-03-05T05:00:00Z","v":7848,"vw":69.63542},{"c":68.8,"h":69.56,"l":68.775,"n":106,"o":69.31,"t":"2026-03-06T05:00:00Z","v":6384,"vw":69.157461},{"c":70.4108,"h":70.4108,"l":68.465,"n":61,"o":68.465,"t":"2026-03-09T04:00:00Z","v":3237,"vw":68.98267},{"c":70.0707,"h":71.33,"l":69.33,"n":52,"o":70.38,"t":"2026-03-10T04:00:00Z","v":2275,"vw":70.409834},{"c":70.46,"h":70.62,"l":70.17,"n":49,"o":70.62,"t":"2026-03-11T04:00:00Z","v":1684,"vw":70.257531},{"c":68.6947,"h":69.65,"l":68.6947,"n":69,"o":69.41,"t":"2026-03-12T04:00:00Z","v":2911,"vw":69.432806},{"c":68.6421,"h":70.05,"l":68.6421,"n":36,"o":70.05,"t":"2026-03-13T04:00:00Z","v":931,"vw":69.460954},{"c":69.805,"h":70.04,"l":69.53,"n":52,"o":69.91,"t":"2026-03-16T04:00:00Z","v":1730,"vw":69.904631},{"c":70.4164,"h":70.74,"l":70.05,"n":50,"o":70.24,"t":"2026-03-17T04:00:00Z","v":2293,"vw":70.3166},{"c":69.6909,"h":69.74,"l":69.63,"n":56,"o":69.73,"t":"2026-03-18T04:00:00Z","v":5404,"vw":69.726087},{"c":69.4913,"h":69.62,"l":68.29,"n":51,"o":68.77,"t":"2026-03-19T04:00:00Z","v":2770,"vw":68.784423},{"c":67.7127,"h":68.75,"l":67.63,"n":57,"o":68.75,"t":"2026-03-20T04:00:00Z","v":1494,"vw":68.0411},{"c":69.331,"h":69.83,"l":68.7,"n":42,"o":69.2,"t":"2026-03-23T04:00:00Z","v":2714,"vw":69.531306},{"c":68.6162,"h":68.74,"l":66.8,"n":70,"o":67.73,"t":"2026-03-24T04:00:00Z","v":3853,"vw":67.97707},{"c":69.5847,"h":69.82,"l":69.56,"n":44,"o":69.6,"t":"2026-03-25T04:00:00Z","v":2192,"vw":69.653306},{"c":67.8489,"h":69.1399,"l":67.8489,"n":48,"o":68.5115,"t":"2026-03-26T04:00:00Z","v":7756,"vw":68.569871},{"c":67.7727,"h":68.04,"l":67.59,"n":42,"o":67.65,"t":"2026-03-27T04:00:00Z","v":1588,"vw":67.787275},{"c":67.362,"h":67.77,"l":67.29,"n":50,"o":67.77,"t":"2026-03-30T04:00:00Z","v":1232,"vw":67.615714},{"c":69.3506,"h":69.3506,"l":67.49,"n":41,"o":67.49,"t":"2026-03-31T04:00:00Z","v":1521,"vw":68.430447},{"c":69.6438,"h":69.7881,"l":69.42,"n":41,"o":69.74,"t":"2026-04-01T04:00:00Z","v":2010,"vw":69.638667},{"c":69.1289,"h":69.4,"l":68,"n":57,"o":68,"t":"2026-04-02T04:00:00Z","v":2673,"vw":68.994583},{"c":69.7411,"h":69.81,"l":69.47,"n":63,"o":69.47,"t":"2026-04-06T04:00:00Z","v":3889,"vw":69.657866},{"c":69.6703,"h":69.6703,"l":69.13,"n":40,"o":69.13,"t":"2026-04-07T04:00:00Z","v":594,"vw":69.23633},{"c":72.7459,"h":72.82,"l":72.51,"n":59,"o":72.82,"t":"2026-04-08T04:00:00Z","v":1184,"vw":72.66131},{"c":72.836,"h":72.935,"l":72.41,"n":28,"o":72.82,"t":"2026-04-09T04:00:00Z","v":1435,"vw":72.695106},{"c":72.8418,"h":73.2,"l":72.71,"n":102,"o":73.11,"t":"2026-04-10T04:00:00Z","v":14528,"vw":73.06255},{"c":73.6416,"h":73.6416,"l":72.9,"n":25,"o":72.9,"t":"2026-04-13T04:00:00Z","v":504,"vw":73.063544},{"c":74.668,"h":74.668,"l":74.485,"n":37,"o":74.56,"t":"2026-04-14T04:00:00Z","v":1298,"vw":74.494113},{"c":74.8373,"h":74.89,"l":74.8373,"n":43,"o":74.89,"t":"2026-04-15T04:00:00Z","v":596,"vw":74.89},{"c":75.0239,"h":75.0999,"l":75.02,"n":27,"o":75.0999,"t":"2026-04-16T04:00:00Z","v":673,"vw":75.03968},{"c":76.5749,"h":76.95,"l":76.57,"n":68,"o":76.94,"t":"2026-04-17T04:00:00Z","v":2607,"vw":76.907521},{"c":76.2322,"h":76.2322,"l":76.1,"n":35,"o":76.19,"t":"2026-04-20T04:00:00Z","v":1532,"vw":76.166784},{"c":75.2822,"h":76.87,"l":75.2822,"n":55,"o":76.87,"t":"2026-04-21T04:00:00Z","v":1882,"vw":76.87},{"c":76.46,"h":76.46,"l":76.39,"n":41,"o":76.39,"t":"2026-04-22T04:00:00Z","v":773,"vw":76.421683},{"c":75.5451,"h":75.56,"l":75.37,"n":144,"o":75.39,"t":"2026-04-23T04:00:00Z","v":7180,"vw":75.443055},{"c":76.7559,"h":76.97,"l":76.24,"n":36,"o":76.24,"t":"2026-04-24T04:00:00Z","v":1422,"vw":76.633793},{"c":76.4625,"h":76.744,"l":76.4625,"n":30,"o":76.744,"t":"2026-04-27T04:00:00Z","v":1161,"vw":76.681611},{"c":76.044,"h":76.1,"l":75.93,"n":43,"o":76.0399,"t":"2026-04-28T04:00:00Z","v":1251,"vw":76.04165},{"c":75.8031,"h":75.95,"l":75.79,"n":33,"o":75.95,"t":"2026-04-29T04:00:00Z","v":757,"vw":75.861602},{"c":77.3325,"h":77.3325,"l":75.75,"n":41,"o":75.75,"t":"2026-04-30T04:00:00Z","v":1935,"vw":75.75},{"c":77.3308,"h":77.95,"l":77.3308,"n":35,"o":77.49,"t":"2026-05-01T04:00:00Z","v":2140,"vw":77.516391},{"c":77.1262,"h":77.83,"l":77.1262,"n":28,"o":77.83,"t":"2026-05-04T04:00:00Z","v":1458,"vw":77.234244},{"c":78.52,"h":78.555,"l":77.49,"n":35,"o":77.49,"t":"2026-05-05T04:00:00Z","v":5482,"vw":78.485873},{"c":80.5081,"h":80.51,"l":80.201,"n":62,"o":80.26,"t":"2026-05-06T04:00:00Z","v":1970,"vw":80.384514},{"c":79.4546,"h":79.595,"l":79.4546,"n":38,"o":79.595,"t":"2026-05-07T04:00:00Z","v":737,"vw":79.537275},{"c":80.7531,"h":80.79,"l":80.53,"n":43,"o":80.53,"t":"2026-05-08T04:00:00Z","v":6715,"vw":80.759361},{"c":80.95,"h":81.15,"l":80.95,"n":52,"o":81.07,"t":"2026-05-11T04:00:00Z","v":1767,"vw":81.025881},{"c":79.0269,"h":79.04,"l":79.0269,"n":40,"o":79.04,"t":"2026-05-12T04:00:00Z","v":682,"vw":79.04},{"c":80.0701,"h":80.785,"l":80.01,"n":66,"o":80.01,"t":"2026-05-13T04:00:00Z","v":3566,"vw":80.362879},{"c":80.04,"h":80.04,"l":79.87,"n":46,"o":79.87,"t":"2026-05-14T04:00:00Z","v":994,"vw":79.972273},{"c":77.6024,"h":77.9687,"l":77.6024,"n":30,"o":77.9687,"t":"2026-05-15T04:00:00Z","v":556,"vw":77.9687},{"c":77.8236,"h":77.8236,"l":77.35,"n":42,"o":77.545,"t":"2026-05-18T04:00:00Z","v":2202,"vw":77.381741},{"c":76.735,"h":77.22,"l":76.44,"n":43,"o":76.44,"t":"2026-05-19T04:00:00Z","v":697,"vw":76.82225},{"c":77.9978,"h":78.16,"l":76.82,"n":48,"o":76.82,"t":"2026-05-20T04:00:00Z","v":2058,"vw":77.766572},{"c":78.948,"h":79.27,"l":78.2,"n":86,"o":78.2,"t":"2026-05-21T04:00:00Z","v":2670,"vw":78.786351},{"c":79.2032,"h":79.45,"l":79.2032,"n":35,"o":79.235,"t":"2026-05-22T04:00:00Z","v":4430,"vw":79.304075},{"c":81.9299,"h":81.95,"l":81.54,"n":55,"o":81.54,"t":"2026-05-26T04:00:00Z","v":1198,"vw":81.656667},{"c":81.5649,"h":81.92,"l":81.5649,"n":56,"o":81.82,"t":"2026-05-27T04:00:00Z","v":4680,"vw":81.824862},{"c":81.7762,"h":81.7762,"l":81.11,"n":45,"o":81.17,"t":"2026-05-28T04:00:00Z","v":2629,"vw":81.416139},{"c":81.9284,"h":82.14,"l":81.9284,"n":65,"o":81.99,"t":"2026-05-29T04:00:00Z","v":32085,"vw":82.071122},{"c":82.0393,"h":82.0393,"l":81.34,"n":42,"o":81.34,"t":"2026-06-01T04:00:00Z","v":50907,"vw":81.48},{"c":82.2322,"h":82.2322,"l":81.95,"n":43,"o":82.15,"t":"2026-06-02T04:00:00Z","v":1606,"vw":82.111538},{"c":81.235,"h":82.03,"l":81.07,"n":53,"o":82.03,"t":"2026-06-03T04:00:00Z","v":2950,"vw":81.319463},{"c":81.0906,"h":81.24,"l":80.31,"n":79,"o":80.68,"t":"2026-06-04T04:00:00Z","v":2710,"vw":80.918209},{"c":77.0779,"h":79.39,"l":77.0779,"n":97,"o":79.13,"t":"2026-06-05T04:00:00Z","v":2976,"vw":78.578142},{"c":78.2087,"h":79.43,"l":78.2087,"n":66,"o":79.42,"t":"2026-06-08T04:00:00Z","v":2988,"vw":79.216458},{"c":78.699,"h":80.21,"l":78.699,"n":59,"o":80.21,"t":"2026-06-09T04:00:00Z","v":1494,"vw":79.766627},{"c":77.4677,"h":78.23,"l":77.4677,"n":34,"o":78.23,"t":"2026-06-10T04:00:00Z","v":1496,"vw":77.719545},{"c":79.9863,"h":79.9863,"l":78.11,"n":61,"o":78.11,"t":"2026-06-11T04:00:00Z","v":2399,"vw":79.30028},{"c":80.2716,"h":80.33,"l":80.2716,"n":29,"o":80.33,"t":"2026-06-12T04:00:00Z","v":532,"vw":80.33},{"c":82.4347,"h":82.49,"l":81.94,"n":54,"o":82.3085,"t":"2026-06-15T04:00:00Z","v":4502,"vw":82.379053},{"c":81.5312,"h":82.05,"l":81.5312,"n":48,"o":82.05,"t":"2026-06-16T04:00:00Z","v":2299,"vw":81.844658},{"c":80.8827,"h":81.93,"l":80.87,"n":47,"o":81.93,"t":"2026-06-17T04:00:00Z","v":2756,"vw":81.029514},{"c":82.1168,"h":82.22,"l":82.09,"n":41,"o":82.09,"t":"2026-06-18T04:00:00Z","v":6123,"vw":82.155657},{"c":82.1899,"h":82.47,"l":81.56,"n":46,"o":81.56,"t":"2026-06-22T04:00:00Z","v":3410,"vw":82.263186},{"c":79.09,"h":79.84,"l":79.09,"n":90,"o":79.83,"t":"2026-06-23T04:00:00Z","v":6341,"vw":79.542806},{"c":78.6672,"h":78.6672,"l":78.64,"n":57,"o":78.64,"t":"2026-06-24T04:00:00Z","v":369,"vw":78.64},{"c":78.9485,"h":79.09,"l":78.84,"n":69,"o":78.88,"t":"2026-06-25T04:00:00Z","v":3917,"vw":78.920902},{"c":78.2344,"h":78.29,"l":78.2344,"n":47,"o":78.29,"t":"2026-06-26T04:00:00Z","v":715,"vw":78.29},{"c":78.9138,"h":78.9138,"l":78.81,"n":78,"o":78.81,"t":"2026-06-29T04:00:00Z","v":1397,"vw":78.81564},{"c":79.92,"h":79.92,"l":79.5499,"n":87,"o":79.58,"t":"2026-06-30T04:00:00Z","v":5757,"vw":79.737868},{"c":78.7212,"h":79.36,"l":78.7212,"n":110,"o":79.35,"t":"2026-07-01T04:00:00Z","v":2801,"vw":79.039627},{"c":78.5123,"h":79.71,"l":78.23,"n":58,"o":79.71,"t":"2026-07-02T04:00:00Z","v":1898,"vw":78.806044},{"c":79.8729,"h":79.91,"l":79.47,"n":67,"o":79.47,"t":"2026-07-06T04:00:00Z","v":1999,"vw":79.779435},{"c":78.0461,"h":78.53,"l":77.925,"n":44,"o":78.53,"t":"2026-07-07T04:00:00Z","v":804,"vw":78.19691},{"c":78.3856,"h":78.3856,"l":77.62,"n":47,"o":77.62,"t":"2026-07-08T04:00:00Z","v":381,"vw":77.62},{"c":78.8026,"h":79.04,"l":78.42,"n":87,"o":78.6,"t":"2026-07-09T04:00:00Z","v":10298,"vw":78.912374},{"c":79.1679,"h":79.1679,"l":79.115,"n":33,"o":79.135,"t":"2026-07-10T04:00:00Z","v":980,"vw":79.118744},{"c":77.6269,"h":77.99,"l":77.4,"n":91,"o":77.8906,"t":"2026-07-13T04:00:00Z","v":4742,"vw":77.599077},{"c":78.0292,"h":78.08,"l":77.94,"n":56,"o":78.08,"t":"2026-07-14T04:00:00Z","v":2459,"vw":78.043734},{"c":78.024,"h":78.024,"l":77.18,"n":52,"o":77.99,"t":"2026-07-15T04:00:00Z","v":1349,"vw":77.445556},{"c":77.2392,"h":77.3,"l":77.08,"n":82,"o":77.13,"t":"2026-07-16T04:00:00Z","v":5108,"vw":77.184589},{"c":76.28,"h":76.5,"l":75.13,"n":76,"o":75.13,"t":"2026-07-17T04:00:00Z","v":2058,"vw":76.14259},{"c":76.4,"h":76.4,"l":76.1727,"n":60,"o":76.28,"t":"2026-07-20T04:00:00Z","v":2231,"vw":76.190166},{"c":78.0277,"h":78.27,"l":77.92,"n":52,"o":77.92,"t":"2026-07-21T04:00:00Z","v":2008,"vw":78.152799},{"c":78.18,"h":78.18,"l":78.014,"n":43,"o":78.014,"t":"2026-07-22T04:00:00Z","v":520,"vw":78.070938},{"c":77.4879,"h":77.81,"l":77.4879,"n":74,"o":77.69,"t":"2026-07-23T04:00:00Z","v":2839,"vw":77.706976},{"c":77.0126,"h":77.34,"l":77.0126,"n":118,"o":77.26,"t":"2026-07-24T04:00:00Z","v":1959,"vw":77.210759},{"c":77.4655,"h":77.9825,"l":76.71,"n":115,"o":77.115,"t":"2026-07-27T04:00:00Z","v":2517,"vw":77.356672},{"c":76.1551,"h":76.1551,"l":76.1551,"n":72,"o":76.1551,"t":"2026-07-28T04:00:00Z","v":317,"vw":76.1551},{"c":74.994,"h":75.52,"l":74.92,"n":89,"o":74.92,"t":"2026-07-29T04:00:00Z","v":1120,"vw":75.120666},{"c":77.1807,"h":77.1807,"l":77.03,"n":58,"o":77.03,"t":"2026-07-30T04:00:00Z","v":1140,"vw":77.046961},{"c":77.81,"h":77.85,"l":77.37,"n":121,"o":77.37,"t":"2026-07-31T04:00:00Z","v":3520,"vw":77.665594},{"c":78.3285,"h":78.39,"l":77.3,"n":102,"o":78.11,"t":"2026-08-03T04:00:00Z","v":9467,"vw":78.032162},{"c":79.8899,"h":79.8899,"l":79.17,"n":90,"o":79.17,"t":"2026-08-04T04:00:00Z","v":4024,"vw":79.692377},{"c":79.6038,"h":79.77,"l":79.6038,"n":66,"o":79.77,"t":"2026-08-05T04:00:00Z","v":1174,"vw":79.76995},{"c":79.5487,"h":79.93,"l":79.18,"n":89,"o":79.18,"t":"2026-08-06T04:00:00Z","v":1846,"vw":79.548106},{"c":80.2984,"h":80.2984,"l":79.52,"n":82,"o":79.52,"t":"2026-08-07T04:00:00Z","v":3346,"vw":79.998595},{"c":80.0987,"h":80.65,"l":79.98,"n":76,"o":80.65,"t":"2026-08-10T04:00:00Z","v":2149,"vw":80.169059},{"c":80.1215,"h":80.16,"l":80.03,"n":64,"o":80.12,"t":"2026-08-11T04:00:00Z","v":4841,"vw":80.093512},{"c":81.0246,"h":81.05,"l":80.87,"n":85,"o":81,"t":"2026-08-12T04:00:00Z","v":4637,"vw":80.967328},{"c":81.1368,"h":81.43,"l":81.08,"n":179,"o":81.08,"t":"2026-08-13T04:00:00Z","v":12997,"vw":81.407777},{"c":81.1525,"h":81.4,"l":81.1022,"n":48,"o":81.4,"t":"2026-08-14T04:00:00Z","v":872,"vw":81.217312},{"c":81.6679,"h":82.24,"l":81.6679,"n":49,"o":81.68,"t":"2026-08-17T04:00:00Z","v":875,"vw":82.053333},{"c":80.1119,"h":81.04,"l":79.94,"n":52,"o":81.04,"t":"2026-08-18T04:00:00Z","v":2239,"vw":80.180013},{"c":80.8915,"h":80.94,"l":80.755,"n":56,"o":80.94,"t":"2026-08-19T04:00:00Z","v":3527,"vw":80.812464},{"c":80.8183,"h":80.8183,"l":80.41,"n":59,"o":80.41,"t":"2026-08-20T04:00:00Z","v":1885,"vw":80.648132},{"c":81.3102,"h":81.3102,"l":81.205,"n":40,"o":81.28,"t":"2026-08-21T04:00:00Z","v":834,"vw":81.235},{"c":80.8126,"h":81.1,"l":80.7,"n":52,"o":81.1,"t":"2026-08-24T04:00:00Z","v":1629,"vw":80.766183},{"c":81.7729,"h":81.7729,"l":81.55,"n":52,"o":81.55,"t":"2026-08-25T04:00:00Z","v":917,"vw":81.617364},{"c":81.8294,"h":82.01,"l":81.81,"n":47,"o":82.01,"t":"2026-08-26T04:00:00Z","v":2349,"vw":81.852006},{"c":82.0058,"h":82.03,"l":81.5603,"n":38,"o":81.745,"t":"2026-08-27T04:00:00Z","v":1191,"vw":81.769886},{"c":81.819,"h":81.88,"l":81.819,"n":36,"o":81.88,"t":"2026-08-28T04:00:00Z","v":889,"vw":81.870826},{"c":81.7307,"h":81.85,"l":81.435,"n":61,"o":81.85,"t":"2026-08-31T04:00:00Z","v":36410,"vw":81.747131},{"c":81.5169,"h":82.23,"l":81.24,"n":259,"o":81.96,"t":"2026-09-01T04:00:00Z","v":15988,"vw":81.774864},{"c":81.9309,"h":81.9309,"l":81.91,"n":39,"o":81.91,"t":"2026-09-02T04:00:00Z","v":566,"vw":81.91},{"c":82.4916,"h":82.4916,"l":81.64,"n":84,"o":81.72,"t":"2026-09-03T04:00:00Z","v":2683,"vw":81.89112},{"c":83.1443,"h":83.2,"l":82.93,"n":54,"o":83.2,"t":"2026-09-04T04:00:00Z","v":3720,"vw":82.98896},{"c":83.16,"h":83.21,"l":83.0399,"n":64,"o":83.21,"t":"2026-09-08T04:00:00Z","v":1420,"vw":83.105354},{"c":82.5665,"h":82.84,"l":82.5665,"n":35,"o":82.77,"t":"2026-09-09T04:00:00Z","v":841,"vw":82.705},{"c":81.248,"h":81.405,"l":81.248,"n":40,"o":81.405,"t":"2026-09-10T04:00:00Z","v":715,"vw":81.349804},{"c":82.01,"h":82.2,"l":81.9,"n":66,"o":82.2,"t":"2026-09-11T04:00:00Z","v":3489,"vw":81.993729},{"c":80.7854,"h":81.035,"l":80.325,"n":63,"o":80.325,"t":"2026-09-14T04:00:00Z","v":1565,"vw":80.632185},{"c":80.1434,"h":80.285,"l":79.94,"n":68,"o":80.285,"t":"2026-09-15T04:00:00Z","v":1728,"vw":80.13528},{"c":80.0424,"h":80.73,"l":80.0424,"n":56,"o":80.73,"t":"2026-09-16T04:00:00Z","v":797,"vw":80.648998},{"c":81.1874,"h":81.25,"l":80.91,"n":80,"o":81.25,"t":"2026-09-17T04:00:00Z","v":3651,"vw":81.129593},{"c":81.2482,"h":81.2482,"l":80.86,"n":57,"o":81.02,"t":"2026-09-18T04:00:00Z","v":2157,"vw":81.053978},{"c":82.9828,"h":83.09,"l":82.27,"n":60,"o":82.27,"t":"2026-09-21T04:00:00Z","v":1469,"vw":82.553179},{"c":83.1715,"h":83.1715,"l":82.71,"n":41,"o":83.07,"t":"2026-09-22T04:00:00Z","v":1661,"vw":83.019223},{"c":81.5547,"h":82.29,"l":81.5547,"n":74,"o":82.29,"t":"2026-09-23T04:00:00Z","v":2908,"vw":81.798628},{"c":81.3785,"h":81.45,"l":81.01,"n":68,"o":81.01,"t":"2026-09-24T04:00:00Z","v":2177,"vw":81.184026},{"c":82.1091,"h":82.13,"l":81.56,"n":69,"o":82.13,"t":"2026-09-25T04:00:00Z","v":4483,"vw":81.679591},{"c":81.2069,"h":81.37,"l":80.84,"n":100,"o":80.94,"t":"2026-09-28T04:00:00Z","v":11223,"vw":81.14732},{"c":81.0518,"h":81.0518,"l":80.6501,"n":63,"o":80.95,"t":"2026-09-29T04:00:00Z","v":2904,"vw":80.787067},{"c":80.3191,"h":80.96,"l":80.24,"n":69,"o":80.8,"t":"2026-09-30T04:00:00Z","v":4195,"vw":80.519316},{"c":80.2983,"h":80.2983,"l":79.8,"n":55,"o":80.085,"t":"2026-10-01T04:00:00Z","v":2036,"vw":79.98325},{"c":81.0908,"h":81.38,"l":80.765,"n":52,"o":80.765,"t":"2026-10-02T04:00:00Z","v":23572,"vw":81.351488},{"c":82.3053,"h":82.3799,"l":82.21,"n":61,"o":82.21,"t":"2026-10-05T04:00:00Z","v":1440,"vw":82.290762},{"c":81.84,"h":82.2601,"l":81.84,"n":142,"o":82.2601,"t":"2026-10-06T04:00:00Z","v":10471,"vw":81.984715},{"c":80.8445,"h":80.98,"l":80.342,"n":89,"o":80.342,"t":"2026-10-07T04:00:00Z","v":2146,"vw":80.682755},{"c":79.6855,"h":80.28,"l":79.6567,"n":73,"o":80.28,"t":"2026-10-08T04:00:00Z","v":3171,"vw":79.906189},{"c":80.626,"h":80.87,"l":80.3601,"n":79,"o":80.68,"t":"2026-10-09T04:00:00Z","v":4507,"vw":80.601418},{"c":80.4382,"h":80.81,"l":80.38,"n":34,"o":80.81,"t":"2026-10-12T04:00:00Z","v":1526,"vw":80.561473},{"c":80.285,"h":80.48,"l":79.58,"n":62,"o":79.58,"t":"2026-10-13T04:00:00Z","v":2177,"vw":80.214062},{"c":79.0916,"h":79.39,"l":79.0916,"n":54,"o":79.315,"t":"2026-10-14T04:00:00Z","v":2362,"vw":79.310173},{"c":78.8021,"h":78.84,"l":78.08,"n":72,"o":78.11,"t":"2026-10-15T04:00:00Z","v":25214,"vw":78.146284},{"c":78.38,"h":78.61,"l":78.265,"n":105,"o":78.58,"t":"2026-10-16T04:00:00Z","v":8116,"vw":78.4809},{"c":78.7575,"h":79,"l":78.7575,"n":49,"o":79,"t":"2026-10-19T04:00:00Z","v":1028,"vw":78.93},{"c":78.9554,"h":79.13,"l":78.9099,"n":73,"o":78.935,"t":"2026-10-20T04:00:00Z","v":4912,"vw":78.965377},{"c":78.8775,"h":79.03,"l":78.41,"n":60,"o":78.89,"t":"2026-10-21T04:00:00Z","v":2842,"vw":78.904627},{"c":76.901,"h":77.09,"l":76.67,"n":67,"o":77.05,"t":"2026-10-22T04:00:00Z","v":3061,"vw":76.835172}],"volatilityBars":[{"c":82.4,"h":82.4,"l":82.27,"n":6,"o":82.27,"t":"2026-09-21T13:30:00Z","v":577,"vw":82.293173},{"c":82.7901,"h":82.89,"l":82.7901,"n":2,"o":82.89,"t":"2026-09-21T17:15:00Z","v":333,"vw":82.83},{"c":83.09,"h":83.09,"l":83.09,"n":1,"o":83.09,"t":"2026-09-21T19:15:00Z","v":100,"vw":83.09},{"c":83.07,"h":83.07,"l":83.07,"n":1,"o":83.07,"t":"2026-09-22T13:45:00Z","v":196,"vw":83.07},{"c":82.71,"h":82.71,"l":82.71,"n":1,"o":82.71,"t":"2026-09-22T16:45:00Z","v":192,"vw":82.71},{"c":83.075,"h":83.075,"l":83.075,"n":1,"o":83.075,"t":"2026-09-22T18:15:00Z","v":886,"vw":83.075},{"c":81.99,"h":82.29,"l":81.99,"n":2,"o":82.29,"t":"2026-09-23T13:45:00Z","v":300,"vw":82.19},{"c":81.8499,"h":81.8499,"l":81.69,"n":2,"o":81.69,"t":"2026-09-23T15:45:00Z","v":426,"vw":81.77483},{"c":81.715,"h":81.8399,"l":81.715,"n":6,"o":81.8,"t":"2026-09-23T18:15:00Z","v":760,"vw":81.797683},{"c":81.69,"h":81.69,"l":81.62,"n":9,"o":81.68,"t":"2026-09-23T19:00:00Z","v":957,"vw":81.672206},{"c":81.01,"h":81.01,"l":81.01,"n":3,"o":81.01,"t":"2026-09-24T13:30:00Z","v":657,"vw":81.01},{"c":81.38,"h":81.38,"l":81.38,"n":3,"o":81.38,"t":"2026-09-24T15:00:00Z","v":301,"vw":81.38},{"c":81.4,"h":81.4,"l":81.4,"n":1,"o":81.4,"t":"2026-09-24T17:00:00Z","v":100,"vw":81.4},{"c":81.45,"h":81.45,"l":81.45,"n":7,"o":81.45,"t":"2026-09-24T17:45:00Z","v":331,"vw":81.45},{"c":81.7,"h":82.13,"l":81.7,"n":6,"o":82.13,"t":"2026-09-25T14:00:00Z","v":556,"vw":81.805766},{"c":81.56,"h":81.56,"l":81.56,"n":1,"o":81.56,"t":"2026-09-25T14:15:00Z","v":1126,"vw":81.56},{"c":81.62,"h":81.62,"l":81.62,"n":1,"o":81.62,"t":"2026-09-25T15:00:00Z","v":1839,"vw":81.62},{"c":81.69,"h":81.69,"l":81.69,"n":1,"o":81.69,"t":"2026-09-25T15:15:00Z","v":100,"vw":81.69},{"c":82.06,"h":82.06,"l":82.06,"n":1,"o":82.06,"t":"2026-09-25T18:15:00Z","v":118,"vw":82.06},{"c":82.065,"h":82.065,"l":82.055,"n":2,"o":82.055,"t":"2026-09-25T19:00:00Z","v":356,"vw":82.060871},{"c":80.9,"h":80.94,"l":80.9,"n":5,"o":80.94,"t":"2026-09-28T13:30:00Z","v":450,"vw":80.91},{"c":80.89,"h":80.89,"l":80.89,"n":1,"o":80.89,"t":"2026-09-28T15:00:00Z","v":100,"vw":80.89},{"c":80.925,"h":80.925,"l":80.92,"n":2,"o":80.92,"t":"2026-09-28T15:15:00Z","v":250,"vw":80.922},{"c":80.84,"h":80.845,"l":80.84,"n":10,"o":80.845,"t":"2026-09-28T15:30:00Z","v":999,"vw":80.841667},{"c":80.87,"h":80.87,"l":80.87,"n":3,"o":80.87,"t":"2026-09-28T16:00:00Z","v":350,"vw":80.87},{"c":81.37,"h":81.37,"l":81.37,"n":1,"o":81.37,"t":"2026-09-28T16:30:00Z","v":100,"vw":81.37},{"c":81.26,"h":81.26,"l":81.23,"n":3,"o":81.23,"t":"2026-09-28T16:45:00Z","v":391,"vw":81.24},{"c":81.13,"h":81.13,"l":81.13,"n":1,"o":81.13,"t":"2026-09-28T17:00:00Z","v":200,"vw":81.13},{"c":81.3,"h":81.3,"l":81.3,"n":1,"o":81.3,"t":"2026-09-28T17:15:00Z","v":200,"vw":81.3},{"c":81.22,"h":81.23,"l":81.22,"n":5,"o":81.23,"t":"2026-09-28T17:30:00Z","v":505,"vw":81.2225},{"c":81.3,"h":81.3,"l":81.3,"n":1,"o":81.3,"t":"2026-09-28T18:00:00Z","v":300,"vw":81.3},{"c":81.28,"h":81.28,"l":81.28,"n":1,"o":81.28,"t":"2026-09-28T18:15:00Z","v":100,"vw":81.28},{"c":81.24,"h":81.24,"l":81.24,"n":1,"o":81.24,"t":"2026-09-28T18:30:00Z","v":300,"vw":81.24},{"c":81.23,"h":81.23,"l":81.22,"n":4,"o":81.23,"t":"2026-09-28T18:45:00Z","v":650,"vw":81.226923},{"c":81.18,"h":81.18,"l":81.18,"n":1,"o":81.18,"t":"2026-09-28T19:00:00Z","v":200,"vw":81.18},{"c":81.21,"h":81.21,"l":81.17,"n":5,"o":81.17,"t":"2026-09-28T19:15:00Z","v":450,"vw":81.19},{"c":81.15,"h":81.26,"l":81.15,"n":6,"o":81.26,"t":"2026-09-28T19:30:00Z","v":600,"vw":81.207273},{"c":81.2,"h":81.36,"l":81.19,"n":5,"o":81.36,"t":"2026-09-28T19:45:00Z","v":4426,"vw":81.204116},{"c":80.95,"h":80.95,"l":80.95,"n":2,"o":80.95,"t":"2026-09-29T13:30:00Z","v":207,"vw":80.95},{"c":80.84,"h":80.85,"l":80.84,"n":2,"o":80.85,"t":"2026-09-29T14:30:00Z","v":400,"vw":80.8425},{"c":80.705,"h":80.705,"l":80.695,"n":7,"o":80.695,"t":"2026-09-29T16:30:00Z","v":832,"vw":80.7},{"c":80.6501,"h":80.68,"l":80.6501,"n":6,"o":80.68,"t":"2026-09-29T17:45:00Z","v":621,"vw":80.662939},{"c":80.83,"h":80.83,"l":80.795,"n":2,"o":80.795,"t":"2026-09-29T18:15:00Z","v":200,"vw":80.8125},{"c":81.05,"h":81.05,"l":81.05,"n":1,"o":81.05,"t":"2026-09-29T19:30:00Z","v":330,"vw":81.05},{"c":80.51,"h":80.8,"l":80.51,"n":4,"o":80.8,"t":"2026-09-30T13:45:00Z","v":400,"vw":80.703333},{"c":80.96,"h":80.96,"l":80.96,"n":1,"o":80.96,"t":"2026-09-30T14:00:00Z","v":200,"vw":80.96},{"c":80.43,"h":80.43,"l":80.4,"n":3,"o":80.4,"t":"2026-09-30T16:45:00Z","v":266,"vw":80.416726},{"c":80.55,"h":80.55,"l":80.55,"n":2,"o":80.55,"t":"2026-09-30T17:15:00Z","v":201,"vw":80.55},{"c":80.67,"h":80.67,"l":80.67,"n":2,"o":80.67,"t":"2026-09-30T17:45:00Z","v":201,"vw":80.67},{"c":80.42,"h":80.67,"l":80.42,"n":11,"o":80.6602,"t":"2026-09-30T18:00:00Z","v":1433,"vw":80.633413},{"c":80.24,"h":80.25,"l":80.24,"n":10,"o":80.25,"t":"2026-09-30T19:15:00Z","v":896,"vw":80.242304},{"c":80.3,"h":80.3,"l":80.3,"n":1,"o":80.3,"t":"2026-09-30T19:30:00Z","v":300,"vw":80.3},{"c":80.1,"h":80.1,"l":80.085,"n":3,"o":80.085,"t":"2026-10-01T15:15:00Z","v":217,"vw":80.0925},{"c":79.8,"h":80,"l":79.8,"n":6,"o":80,"t":"2026-10-01T16:30:00Z","v":351,"vw":79.931973},{"c":79.935,"h":79.935,"l":79.935,"n":1,"o":79.935,"t":"2026-10-01T17:00:00Z","v":500,"vw":79.935},{"c":80.07,"h":80.07,"l":80.07,"n":3,"o":80.07,"t":"2026-10-01T17:15:00Z","v":240,"vw":80.07},{"c":80.765,"h":80.765,"l":80.765,"n":1,"o":80.765,"t":"2026-10-02T13:30:00Z","v":178,"vw":80.765},{"c":80.82,"h":81.25,"l":80.82,"n":4,"o":81.25,"t":"2026-10-02T13:45:00Z","v":469,"vw":81.035},{"c":81.23,"h":81.38,"l":81.2,"n":4,"o":81.2,"t":"2026-10-02T14:30:00Z","v":21912,"vw":81.377671},{"c":80.84,"h":80.84,"l":80.84,"n":2,"o":80.84,"t":"2026-10-02T15:15:00Z","v":127,"vw":80.84},{"c":81.02,"h":81.02,"l":81.02,"n":2,"o":81.02,"t":"2026-10-02T16:00:00Z","v":225,"vw":81.02},{"c":81.0501,"h":81.0501,"l":81.0501,"n":1,"o":81.0501,"t":"2026-10-02T16:15:00Z","v":100,"vw":81.0501},{"c":81.05,"h":81.05,"l":81.05,"n":1,"o":81.05,"t":"2026-10-02T16:30:00Z","v":100,"vw":81.05},{"c":80.795,"h":80.795,"l":80.795,"n":1,"o":80.795,"t":"2026-10-02T19:00:00Z","v":296,"vw":80.795},{"c":82.21,"h":82.21,"l":82.21,"n":1,"o":82.21,"t":"2026-10-05T14:30:00Z","v":200,"vw":82.21},{"c":82.3799,"h":82.3799,"l":82.3799,"n":1,"o":82.3799,"t":"2026-10-05T16:30:00Z","v":169,"vw":82.3799},{"c":82.29,"h":82.29,"l":82.29,"n":4,"o":82.29,"t":"2026-10-05T18:15:00Z","v":180,"vw":82.29},{"c":82.2902,"h":82.2902,"l":82.29,"n":2,"o":82.29,"t":"2026-10-05T19:15:00Z","v":392,"vw":82.2901},{"c":82.305,"h":82.305,"l":82.305,"n":3,"o":82.305,"t":"2026-10-05T19:45:00Z","v":103,"vw":82.305},{"c":82.2601,"h":82.2601,"l":82.2601,"n":1,"o":82.2601,"t":"2026-10-06T14:00:00Z","v":600,"vw":82.2601},{"c":81.845,"h":82.23,"l":81.845,"n":7,"o":82.23,"t":"2026-10-06T14:15:00Z","v":841,"vw":82.020625},{"c":81.95,"h":81.965,"l":81.95,"n":4,"o":81.965,"t":"2026-10-06T14:45:00Z","v":400,"vw":81.95375},{"c":81.98,"h":81.98,"l":81.97,"n":17,"o":81.97,"t":"2026-10-06T15:00:00Z","v":1001,"vw":81.972143},{"c":81.975,"h":81.975,"l":81.975,"n":1,"o":81.975,"t":"2026-10-06T15:45:00Z","v":100,"vw":81.975},{"c":81.965,"h":81.965,"l":81.955,"n":4,"o":81.955,"t":"2026-10-06T16:15:00Z","v":700,"vw":81.959286},{"c":81.965,"h":81.965,"l":81.965,"n":3,"o":81.965,"t":"2026-10-06T16:45:00Z","v":500,"vw":81.965},{"c":81.945,"h":81.95,"l":81.85,"n":8,"o":81.945,"t":"2026-10-06T17:15:00Z","v":937,"vw":81.92579},{"c":81.97,"h":81.98,"l":81.97,"n":2,"o":81.98,"t":"2026-10-06T17:30:00Z","v":200,"vw":81.975},{"c":81.975,"h":81.975,"l":81.975,"n":2,"o":81.975,"t":"2026-10-06T17:45:00Z","v":200,"vw":81.975},{"c":81.98,"h":81.98,"l":81.98,"n":3,"o":81.98,"t":"2026-10-06T18:00:00Z","v":300,"vw":81.98},{"c":81.985,"h":81.985,"l":81.985,"n":2,"o":81.985,"t":"2026-10-06T18:15:00Z","v":200,"vw":81.985},{"c":81.94,"h":82.015,"l":81.94,"n":9,"o":82.015,"t":"2026-10-06T18:45:00Z","v":1380,"vw":81.973462},{"c":82.0499,"h":82.05,"l":82.0499,"n":3,"o":82.05,"t":"2026-10-06T19:00:00Z","v":450,"vw":82.04995},{"c":81.93,"h":82.02,"l":81.93,"n":11,"o":82.02,"t":"2026-10-06T19:15:00Z","v":1315,"vw":81.9795},{"c":81.87,"h":81.89,"l":81.87,"n":2,"o":81.89,"t":"2026-10-06T19:30:00Z","v":200,"vw":81.88},{"c":81.84,"h":81.89,"l":81.84,"n":9,"o":81.84,"t":"2026-10-06T19:45:00Z","v":555,"vw":81.85},{"c":80.342,"h":80.342,"l":80.342,"n":1,"o":80.342,"t":"2026-10-07T13:45:00Z","v":150,"vw":80.342},{"c":80.5,"h":80.5,"l":80.5,"n":1,"o":80.5,"t":"2026-10-07T14:00:00Z","v":100,"vw":80.5},{"c":80.5301,"h":80.6,"l":80.53,"n":7,"o":80.6,"t":"2026-10-07T15:00:00Z","v":464,"vw":80.557086},{"c":80.7401,"h":80.7401,"l":80.74,"n":2,"o":80.74,"t":"2026-10-07T18:45:00Z","v":200,"vw":80.74005},{"c":80.98,"h":80.98,"l":80.98,"n":2,"o":80.98,"t":"2026-10-07T19:00:00Z","v":236,"vw":80.98},{"c":80.88,"h":80.88,"l":80.88,"n":2,"o":80.88,"t":"2026-10-07T19:30:00Z","v":200,"vw":80.88},{"c":80.01,"h":80.28,"l":80.01,"n":5,"o":80.28,"t":"2026-10-08T13:45:00Z","v":344,"vw":80.19},{"c":79.93,"h":79.93,"l":79.93,"n":1,"o":79.93,"t":"2026-10-08T15:00:00Z","v":1588,"vw":79.93},{"c":79.6567,"h":79.675,"l":79.6567,"n":2,"o":79.675,"t":"2026-10-08T19:30:00Z","v":502,"vw":79.661257},{"c":80.68,"h":80.68,"l":80.68,"n":4,"o":80.68,"t":"2026-10-09T13:30:00Z","v":930,"vw":80.68},{"c":80.68,"h":80.79,"l":80.68,"n":2,"o":80.79,"t":"2026-10-09T13:45:00Z","v":300,"vw":80.716667},{"c":80.3601,"h":80.3601,"l":80.3601,"n":1,"o":80.3601,"t":"2026-10-09T16:00:00Z","v":127,"vw":80.3601},{"c":80.3702,"h":80.3801,"l":80.37,"n":5,"o":80.38,"t":"2026-10-09T16:30:00Z","v":424,"vw":80.375075},{"c":80.59,"h":80.59,"l":80.589,"n":7,"o":80.589,"t":"2026-10-09T18:00:00Z","v":772,"vw":80.589581},{"c":80.575,"h":80.575,"l":80.575,"n":1,"o":80.575,"t":"2026-10-09T18:30:00Z","v":1010,"vw":80.575},{"c":80.87,"h":80.87,"l":80.87,"n":1,"o":80.87,"t":"2026-10-09T19:15:00Z","v":200,"vw":80.87},{"c":80.81,"h":80.81,"l":80.81,"n":3,"o":80.81,"t":"2026-10-12T13:30:00Z","v":301,"vw":80.81},{"c":80.77,"h":80.77,"l":80.77,"n":3,"o":80.77,"t":"2026-10-12T13:45:00Z","v":102,"vw":80.77},{"c":80.38,"h":80.38,"l":80.38,"n":1,"o":80.38,"t":"2026-10-12T15:00:00Z","v":100,"vw":80.38},{"c":80.475,"h":80.475,"l":80.475,"n":1,"o":80.475,"t":"2026-10-12T16:15:00Z","v":181,"vw":80.475},{"c":80.465,"h":80.465,"l":80.465,"n":3,"o":80.465,"t":"2026-10-12T17:00:00Z","v":645,"vw":80.465},{"c":80.33,"h":80.48,"l":79.58,"n":18,"o":79.58,"t":"2026-10-13T13:30:00Z","v":557,"vw":80.162192},{"c":79.9816,"h":79.9816,"l":79.9816,"n":1,"o":79.9816,"t":"2026-10-13T16:45:00Z","v":129,"vw":79.9816},{"c":80.2,"h":80.2,"l":80.2,"n":2,"o":80.2,"t":"2026-10-13T18:15:00Z","v":102,"vw":80.2},{"c":80.2468,"h":80.26,"l":80.21,"n":7,"o":80.26,"t":"2026-10-13T19:15:00Z","v":586,"vw":80.2442},{"c":80.32,"h":80.32,"l":80.32,"n":1,"o":80.32,"t":"2026-10-13T19:30:00Z","v":397,"vw":80.32},{"c":79.315,"h":79.315,"l":79.315,"n":1,"o":79.315,"t":"2026-10-14T14:15:00Z","v":100,"vw":79.315},{"c":79.39,"h":79.39,"l":79.39,"n":2,"o":79.39,"t":"2026-10-14T14:45:00Z","v":794,"vw":79.39},{"c":79.26,"h":79.26,"l":79.215,"n":3,"o":79.215,"t":"2026-10-14T15:00:00Z","v":500,"vw":79.233},{"c":79.33,"h":79.33,"l":79.33,"n":3,"o":79.33,"t":"2026-10-14T15:15:00Z","v":310,"vw":79.33},{"c":79.17,"h":79.17,"l":79.17,"n":1,"o":79.17,"t":"2026-10-14T15:30:00Z","v":200,"vw":79.17},{"c":78.27,"h":78.27,"l":78.11,"n":4,"o":78.11,"t":"2026-10-15T13:45:00Z","v":310,"vw":78.216667},{"c":78.08,"h":78.1,"l":78.08,"n":4,"o":78.1,"t":"2026-10-15T14:15:00Z","v":21747,"vw":78.080276},{"c":78.3,"h":78.3,"l":78.3,"n":3,"o":78.3,"t":"2026-10-15T14:30:00Z","v":236,"vw":78.3},{"c":78.67,"h":78.72,"l":78.67,"n":7,"o":78.72,"t":"2026-10-15T15:45:00Z","v":1233,"vw":78.686221},{"c":78.7,"h":78.7,"l":78.67,"n":6,"o":78.67,"t":"2026-10-15T16:15:00Z","v":602,"vw":78.695},{"c":78.77,"h":78.78,"l":78.77,"n":8,"o":78.78,"t":"2026-10-15T17:45:00Z","v":462,"vw":78.774717},{"c":78.65,"h":78.65,"l":78.65,"n":1,"o":78.65,"t":"2026-10-15T18:30:00Z","v":100,"vw":78.65},{"c":78.84,"h":78.84,"l":78.84,"n":3,"o":78.84,"t":"2026-10-15T19:00:00Z","v":129,"vw":78.84},{"c":78.58,"h":78.58,"l":78.58,"n":3,"o":78.58,"t":"2026-10-16T14:15:00Z","v":106,"vw":78.58},{"c":78.47,"h":78.57,"l":78.39,"n":3,"o":78.39,"t":"2026-10-16T15:00:00Z","v":2299,"vw":78.549991},{"c":78.5,"h":78.5,"l":78.5,"n":1,"o":78.5,"t":"2026-10-16T15:15:00Z","v":100,"vw":78.5},{"c":78.51,"h":78.51,"l":78.51,"n":1,"o":78.51,"t":"2026-10-16T15:30:00Z","v":100,"vw":78.51},{"c":78.5,"h":78.5,"l":78.5,"n":4,"o":78.5,"t":"2026-10-16T15:45:00Z","v":145,"vw":78.5},{"c":78.505,"h":78.505,"l":78.505,"n":1,"o":78.505,"t":"2026-10-16T16:00:00Z","v":233,"vw":78.505},{"c":78.49,"h":78.5,"l":78.42,"n":24,"o":78.42,"t":"2026-10-16T17:15:00Z","v":1473,"vw":78.480817},{"c":78.45,"h":78.61,"l":78.45,"n":14,"o":78.61,"t":"2026-10-16T17:45:00Z","v":1726,"vw":78.530895},{"c":78.265,"h":78.265,"l":78.265,"n":2,"o":78.265,"t":"2026-10-16T18:30:00Z","v":1041,"vw":78.265},{"c":78.41,"h":78.41,"l":78.38,"n":2,"o":78.38,"t":"2026-10-16T19:45:00Z","v":300,"vw":78.4},{"c":78.38,"h":78.38,"l":78.38,"n":1,"o":78.38,"t":"2026-10-16T20:00:00Z","v":129,"vw":78.38},{"c":79,"h":79,"l":79,"n":4,"o":79,"t":"2026-10-19T14:30:00Z","v":219,"vw":79},{"c":78.86,"h":78.86,"l":78.86,"n":3,"o":78.86,"t":"2026-10-19T18:15:00Z","v":274,"vw":78.86},{"c":78.935,"h":78.935,"l":78.935,"n":1,"o":78.935,"t":"2026-10-20T15:45:00Z","v":250,"vw":78.935},{"c":78.99,"h":78.99,"l":78.99,"n":1,"o":78.99,"t":"2026-10-20T17:30:00Z","v":1900,"vw":78.99},{"c":79.13,"h":79.13,"l":79.13,"n":6,"o":79.13,"t":"2026-10-20T18:15:00Z","v":256,"vw":79.13},{"c":78.9099,"h":78.99,"l":78.9099,"n":12,"o":78.91,"t":"2026-10-20T18:45:00Z","v":1698,"vw":78.922906},{"c":78.89,"h":78.89,"l":78.89,"n":3,"o":78.89,"t":"2026-10-21T16:15:00Z","v":162,"vw":78.89},{"c":78.965,"h":78.965,"l":78.965,"n":2,"o":78.965,"t":"2026-10-21T16:45:00Z","v":200,"vw":78.965},{"c":79,"h":79,"l":78.95,"n":3,"o":78.95,"t":"2026-10-21T17:30:00Z","v":300,"vw":78.981132},{"c":78.97,"h":78.97,"l":78.97,"n":1,"o":78.97,"t":"2026-10-21T18:15:00Z","v":849,"vw":78.97},{"c":79.03,"h":79.03,"l":79.03,"n":7,"o":79.03,"t":"2026-10-21T18:45:00Z","v":213,"vw":79.03},{"c":78.41,"h":78.41,"l":78.41,"n":4,"o":78.41,"t":"2026-10-21T19:00:00Z","v":307,"vw":78.41},{"c":77.05,"h":77.05,"l":77.05,"n":2,"o":77.05,"t":"2026-10-22T14:45:00Z","v":126,"vw":77.05},{"c":76.9,"h":76.9,"l":76.9,"n":1,"o":76.9,"t":"2026-10-22T15:15:00Z","v":285,"vw":76.9},{"c":77.09,"h":77.09,"l":77.09,"n":7,"o":77.09,"t":"2026-10-22T15:30:00Z","v":165,"vw":77.09},{"c":76.87,"h":76.87,"l":76.87,"n":2,"o":76.87,"t":"2026-10-22T16:15:00Z","v":254,"vw":76.87},{"c":77,"h":77,"l":77,"n":1,"o":77,"t":"2026-10-22T17:30:00Z","v":163,"vw":77},{"c":76.98,"h":76.98,"l":76.98,"n":1,"o":76.98,"t":"2026-10-22T17:45:00Z","v":247,"vw":76.98},{"c":76.67,"h":76.71,"l":76.67,"n":2,"o":76.71,"t":"2026-10-22T18:45:00Z","v":935,"vw":76.674749},{"c":76.925,"h":76.925,"l":76.81,"n":4,"o":76.81,"t":"2026-10-22T19:00:00Z","v":224,"vw":76.8675},{"c":76.92,"h":76.92,"l":76.92,"n":3,"o":76.92,"t":"2026-10-22T19:30:00Z","v":118,"vw":76.92}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5383789940350135,"strike":85.46484023859946,"iv":0.3335179183553037,"gamma":0.03229119467132467,"theta":-0.030376482940555845,"vega":0.05053074630399482,"rho":0.008227974332248362,"breakevenPct":11.83628201536323},{"delta":0.2,"premium":0.6149358740555007,"strike":82.40256503777998,"iv":0.26368745196577326,"gamma":0.049114350179690354,"theta":-0.02934718121074346,"vega":0.06065697473623846,"rho":0.010954943935861002,"breakevenPct":7.953733907017433},{"delta":0.25,"premium":0.7219721528347495,"strike":80.824222777322,"iv":0.2308041381458433,"gamma":0.06352146664788343,"theta":-0.02961721784847762,"vega":0.0687869705376688,"rho":0.013695633818597178,"breakevenPct":6.040487028981105},{"delta":0.3,"premium":0.8502372048452738,"strike":79.79810236123781,"iv":0.2129347453943616,"gamma":0.07539348878648928,"theta":-0.03024122803431002,"vega":0.07523697599767643,"rho":0.01649531692859426,"breakevenPct":4.872939969679314},{"delta":0.35,"premium":0.9763009049773755,"strike":78.92986425339366,"iv":0.19667714932126695,"gamma":0.08677171945701358,"theta":-0.029989366515837102,"vega":0.08017873303167421,"rho":0.01941058007021076,"breakevenPct":3.9078362548875143},{"delta":0.4,"premium":1.1884049773755658,"strike":78.36425339366515,"iv":0.1972993212669683,"gamma":0.08976945701357467,"theta":-0.031516515837104075,"vega":0.08323303167420815,"rho":0.022254163132733745,"breakevenPct":3.4481455001114814},{"delta":0.45,"premium":1.4266866158868337,"strike":77.8063112078346,"iv":0.19928824809575624,"gamma":0.09121577801958651,"theta":-0.03294548422198042,"vega":0.08541305767138194,"rho":0.02510148857837663,"breakevenPct":3.0324674890072187},{"delta":0.5,"premium":1.7123231773667027,"strike":77.26224156692057,"iv":0.20374961915125137,"gamma":0.08985560391730142,"theta":-0.0341968443960827,"vega":0.08601153427638737,"rho":0.02795558395303418,"breakevenPct":2.696408036679977},{"delta":0.55,"premium":2.0417950236966824,"strike":76.69312796208531,"iv":0.208907345971564,"gamma":0.08705189573459715,"theta":-0.035076184834123225,"vega":0.08537938388625592,"rho":0.030795213635949774,"breakevenPct":2.3847843146148793},{"delta":0.6,"premium":2.4120556872037913,"strike":76.10071090047393,"iv":0.21471303317535545,"gamma":0.08290497630331754,"theta":-0.03560936018957346,"vega":0.0836021327014218,"rho":0.03362138296477342,"breakevenPct":2.0958980867319323},{"delta":0.65,"premium":2.8675675675675674,"strike":75.4391891891892,"iv":0.22119594594594594,"gamma":0.07698445945945946,"theta":-0.03547567567567567,"vega":0.07993513513513513,"rho":0.0364034551418781,"breakevenPct":1.8280084222009552},{"delta":0.7,"premium":3.3958876221498366,"strike":74.71498371335505,"iv":0.22880618892508142,"gamma":0.06996433224755702,"theta":-0.03498648208469055,"vega":0.07516237785016287,"rho":0.039145539670072095,"breakevenPct":1.5732842687414843},{"delta":0.75,"premium":4.011616161616161,"strike":73.91197691197691,"iv":0.2363165945165945,"gamma":0.06186940836940837,"theta":-0.033751082251082254,"vega":0.06877893217893218,"rho":0.041838075148657644,"breakevenPct":1.329752634677157},{"delta":0.8,"premium":4.5166666666666675,"strike":73.19047619047619,"iv":0.2298952380952381,"gamma":0.05588095238095238,"theta":-0.030071428571428572,"vega":0.06040952380952381,"rho":0.04458775339739512,"breakevenPct":1.0482865725320425},{"delta":0.85,"premium":5.3270562770562755,"strike":72.2034632034632,"iv":0.23297922077922076,"gamma":0.04609567099567101,"theta":-0.026710389610389615,"vega":0.05039393939393941,"rho":0.047148817730291885,"breakevenPct":0.8186102658216222},{"delta":0.9,"premium":6.58668730650155,"strike":70.79256965944272,"iv":0.24354891640866871,"gamma":0.03315758513931887,"theta":-0.022632507739938076,"vega":0.0379501547987616,"rho":0.04939490240527167,"breakevenPct":0.6219125446278722}],"put":[{"delta":0.15,"premium":0.5958648786087514,"strike":70.20864878608751,"iv":0.33892706017137797,"gamma":0.031737227559294444,"theta":-0.027977554835149732,"vega":0.050498420249092964,"rho":-0.010209341370041439,"breakevenPct":9.477400934345765},{"delta":0.2,"premium":0.725,"strike":72.2904057760539,"iv":0.2888983298825607,"gamma":0.04490911559816258,"theta":-0.02816726073550851,"vega":0.060659827913298936,"rho":-0.013602720572824615,"breakevenPct":6.938263772832716},{"delta":0.25,"premium":0.8109469498830633,"strike":73.85946949883063,"iv":0.24258930904820625,"gamma":0.060484574448697245,"theta":-0.026275351115107023,"vega":0.0688263601913612,"rho":-0.01700262389112866,"breakevenPct":5.009658458345702},{"delta":0.3,"premium":0.9842543273956191,"strike":74.7077970106472,"iv":0.23038015567028414,"gamma":0.06949685637276377,"theta":-0.027127646161209343,"vega":0.0750832082125014,"rho":-0.02023791226867762,"breakevenPct":4.131880361436676},{"delta":0.35,"premium":1.179036635006784,"strike":75.43012211668928,"iv":0.22261383989145184,"gamma":0.07647109905020352,"theta":-0.027629036635006782,"vega":0.07988073270013568,"rho":-0.023516028161063747,"breakevenPct":3.445877840753041},{"delta":0.4,"premium":1.3905244338498213,"strike":76.0953516090584,"iv":0.21684719904648392,"gamma":0.08201954707985698,"theta":-0.02779046483909416,"vega":0.08358605482717521,"rho":-0.026827657565899447,"breakevenPct":2.8558442995428015},{"delta":0.45,"premium":1.643802145411204,"strike":76.69129916567343,"iv":0.21464219308700835,"gamma":0.08464171632896304,"theta":-0.027730870083432658,"vega":0.08537389749702026,"rho":-0.030126150366811967,"breakevenPct":2.410245614150377},{"delta":0.5,"premium":1.9044966063348416,"strike":77.27262443438914,"iv":0.2114007918552036,"gamma":0.08662703619909502,"theta":-0.027072963800904976,"vega":0.08605463800904978,"rho":-0.033421997656409616,"breakevenPct":1.9933059023233792},{"delta":0.55,"premium":2.1731617647058825,"strike":77.83823529411765,"iv":0.20704558823529412,"gamma":0.0879279411764706,"theta":-0.025772058823529412,"vega":0.08554558823529412,"rho":-0.03671500184463568,"breakevenPct":1.6071656683115076},{"delta":0.6,"premium":2.552352572145545,"strike":78.44792973651192,"iv":0.20844278544542033,"gamma":0.08511969887076537,"theta":-0.02472810539523212,"vega":0.08333952321204517,"rho":-0.040036753624395335,"breakevenPct":1.3074249172749657},{"delta":0.65,"premium":2.9764612452350696,"strike":79.07623888182974,"iv":0.21143316391359593,"gamma":0.08066632782719187,"theta":-0.02357979669631512,"vega":0.08017484116899619,"rho":-0.043370255646586545,"breakevenPct":1.041888094309996},{"delta":0.7,"premium":3.4053049555273183,"strike":79.71156289707751,"iv":0.20920952986022873,"gamma":0.07621905972045744,"theta":-0.020911435832274464,"vega":0.07496518424396442,"rho":-0.04670548174075971,"breakevenPct":0.773386637949833},{"delta":0.75,"premium":4.045393474088291,"strike":80.52399232245682,"iv":0.21459270633397312,"gamma":0.06822648752399232,"theta":-0.018704414587332054,"vega":0.06861765834932822,"rho":-0.05016010181423347,"breakevenPct":0.5492791402341622},{"delta":0.8,"premium":4.8971816283924845,"strike":81.52609603340292,"iv":0.22350396659707725,"gamma":0.057644258872651344,"theta":-0.016116492693110645,"vega":0.06042296450939457,"rho":-0.0537482169769952,"breakevenPct":0.35381281776512347},{"delta":0.85,"premium":6.325465838509315,"strike":83.08385093167702,"iv":0.24552763975155278,"gamma":0.043779503105590076,"theta":-0.013631677018633546,"vega":0.050462732919254676,"rho":-0.05775150812246628,"breakevenPct":0.18545260377926825}]},"raw":{"call":[{"delta":0.15,"premium":0.5383789940350135,"strike":85.46484023859946,"iv":0.3335179183553037,"gamma":0.03229119467132467,"theta":-0.030376482940555845,"vega":0.05053074630399482,"rho":0.008227974332248362,"breakevenPct":11.83628201536323},{"delta":0.2,"premium":0.6149358740555007,"strike":82.40256503777998,"iv":0.26368745196577326,"gamma":0.049114350179690354,"theta":-0.02934718121074346,"vega":0.06065697473623846,"rho":0.010954943935861002,"breakevenPct":7.953733907017433},{"delta":0.25,"premium":0.7219721528347495,"strike":80.824222777322,"iv":0.2308041381458433,"gamma":0.06352146664788343,"theta":-0.02961721784847762,"vega":0.0687869705376688,"rho":0.013695633818597178,"breakevenPct":6.040487028981105},{"delta":0.3,"premium":0.8502372048452738,"strike":79.79810236123781,"iv":0.2129347453943616,"gamma":0.07539348878648928,"theta":-0.03024122803431002,"vega":0.07523697599767643,"rho":0.01649531692859426,"breakevenPct":4.872939969679314},{"delta":0.35,"premium":0.9763009049773755,"strike":78.92986425339366,"iv":0.19667714932126695,"gamma":0.08677171945701358,"theta":-0.029989366515837102,"vega":0.08017873303167421,"rho":0.01941058007021076,"breakevenPct":3.9078362548875143},{"delta":0.4,"premium":1.1884049773755658,"strike":78.36425339366515,"iv":0.1972993212669683,"gamma":0.08976945701357467,"theta":-0.031516515837104075,"vega":0.08323303167420815,"rho":0.022254163132733745,"breakevenPct":3.4481455001114814},{"delta":0.45,"premium":1.4266866158868337,"strike":77.8063112078346,"iv":0.19928824809575624,"gamma":0.09121577801958651,"theta":-0.03294548422198042,"vega":0.08541305767138194,"rho":0.02510148857837663,"breakevenPct":3.0324674890072187},{"delta":0.5,"premium":1.7123231773667027,"strike":77.26224156692057,"iv":0.20374961915125137,"gamma":0.08985560391730142,"theta":-0.0341968443960827,"vega":0.08601153427638737,"rho":0.02795558395303418,"breakevenPct":2.696408036679977},{"delta":0.55,"premium":2.0417950236966824,"strike":76.69312796208531,"iv":0.208907345971564,"gamma":0.08705189573459715,"theta":-0.035076184834123225,"vega":0.08537938388625592,"rho":0.030795213635949774,"breakevenPct":2.3847843146148793},{"delta":0.6,"premium":2.4120556872037913,"strike":76.10071090047393,"iv":0.21471303317535545,"gamma":0.08290497630331754,"theta":-0.03560936018957346,"vega":0.0836021327014218,"rho":0.03362138296477342,"breakevenPct":2.0958980867319323},{"delta":0.65,"premium":2.8675675675675674,"strike":75.4391891891892,"iv":0.22119594594594594,"gamma":0.07698445945945946,"theta":-0.03547567567567567,"vega":0.07993513513513513,"rho":0.0364034551418781,"breakevenPct":1.8280084222009552},{"delta":0.7,"premium":3.3958876221498366,"strike":74.71498371335505,"iv":0.22880618892508142,"gamma":0.06996433224755702,"theta":-0.03498648208469055,"vega":0.07516237785016287,"rho":0.039145539670072095,"breakevenPct":1.5732842687414843},{"delta":0.75,"premium":4.011616161616161,"strike":73.91197691197691,"iv":0.2363165945165945,"gamma":0.06186940836940837,"theta":-0.033751082251082254,"vega":0.06877893217893218,"rho":0.041838075148657644,"breakevenPct":1.329752634677157},{"delta":0.8,"premium":4.5166666666666675,"strike":73.19047619047619,"iv":0.2298952380952381,"gamma":0.05588095238095238,"theta":-0.030071428571428572,"vega":0.06040952380952381,"rho":0.04458775339739512,"breakevenPct":1.0482865725320425},{"delta":0.85,"premium":5.3270562770562755,"strike":72.2034632034632,"iv":0.23297922077922076,"gamma":0.04609567099567101,"theta":-0.026710389610389615,"vega":0.05039393939393941,"rho":0.047148817730291885,"breakevenPct":0.8186102658216222},{"delta":0.9,"premium":6.58668730650155,"strike":70.79256965944272,"iv":0.24354891640866871,"gamma":0.03315758513931887,"theta":-0.022632507739938076,"vega":0.0379501547987616,"rho":0.04939490240527167,"breakevenPct":0.6219125446278722}],"put":[{"delta":0.15,"premium":0.5958648786087514,"strike":70.20864878608751,"iv":0.33892706017137797,"gamma":0.031737227559294444,"theta":-0.027977554835149732,"vega":0.050498420249092964,"rho":-0.010209341370041439,"breakevenPct":9.477400934345765},{"delta":0.2,"premium":0.725,"strike":72.2904057760539,"iv":0.2888983298825607,"gamma":0.04490911559816258,"theta":-0.02816726073550851,"vega":0.060659827913298936,"rho":-0.013602720572824615,"breakevenPct":6.938263772832716},{"delta":0.25,"premium":0.8109469498830633,"strike":73.85946949883063,"iv":0.24258930904820625,"gamma":0.060484574448697245,"theta":-0.026275351115107023,"vega":0.0688263601913612,"rho":-0.01700262389112866,"breakevenPct":5.009658458345702},{"delta":0.3,"premium":0.9842543273956191,"strike":74.7077970106472,"iv":0.23038015567028414,"gamma":0.06949685637276377,"theta":-0.027127646161209343,"vega":0.0750832082125014,"rho":-0.02023791226867762,"breakevenPct":4.131880361436676},{"delta":0.35,"premium":1.179036635006784,"strike":75.43012211668928,"iv":0.22261383989145184,"gamma":0.07647109905020352,"theta":-0.027629036635006782,"vega":0.07988073270013568,"rho":-0.023516028161063747,"breakevenPct":3.445877840753041},{"delta":0.4,"premium":1.3905244338498213,"strike":76.0953516090584,"iv":0.21684719904648392,"gamma":0.08201954707985698,"theta":-0.02779046483909416,"vega":0.08358605482717521,"rho":-0.026827657565899447,"breakevenPct":2.8558442995428015},{"delta":0.45,"premium":1.643802145411204,"strike":76.69129916567343,"iv":0.21464219308700835,"gamma":0.08464171632896304,"theta":-0.027730870083432658,"vega":0.08537389749702026,"rho":-0.030126150366811967,"breakevenPct":2.410245614150377},{"delta":0.5,"premium":1.9044966063348416,"strike":77.27262443438914,"iv":0.2114007918552036,"gamma":0.08662703619909502,"theta":-0.027072963800904976,"vega":0.08605463800904978,"rho":-0.033421997656409616,"breakevenPct":1.9933059023233792},{"delta":0.55,"premium":2.1731617647058825,"strike":77.83823529411765,"iv":0.20704558823529412,"gamma":0.0879279411764706,"theta":-0.025772058823529412,"vega":0.08554558823529412,"rho":-0.03671500184463568,"breakevenPct":1.6071656683115076},{"delta":0.6,"premium":2.552352572145545,"strike":78.44792973651192,"iv":0.20844278544542033,"gamma":0.08511969887076537,"theta":-0.02472810539523212,"vega":0.08333952321204517,"rho":-0.040036753624395335,"breakevenPct":1.3074249172749657},{"delta":0.65,"premium":2.9764612452350696,"strike":79.07623888182974,"iv":0.21143316391359593,"gamma":0.08066632782719187,"theta":-0.02357979669631512,"vega":0.08017484116899619,"rho":-0.043370255646586545,"breakevenPct":1.041888094309996},{"delta":0.7,"premium":3.4053049555273183,"strike":79.71156289707751,"iv":0.20920952986022873,"gamma":0.07621905972045744,"theta":-0.020911435832274464,"vega":0.07496518424396442,"rho":-0.04670548174075971,"breakevenPct":0.773386637949833},{"delta":0.75,"premium":4.045393474088291,"strike":80.52399232245682,"iv":0.21459270633397312,"gamma":0.06822648752399232,"theta":-0.018704414587332054,"vega":0.06861765834932822,"rho":-0.05016010181423347,"breakevenPct":0.5492791402341622},{"delta":0.8,"premium":4.8971816283924845,"strike":81.52609603340292,"iv":0.22350396659707725,"gamma":0.057644258872651344,"theta":-0.016116492693110645,"vega":0.06042296450939457,"rho":-0.0537482169769952,"breakevenPct":0.35381281776512347},{"delta":0.85,"premium":6.325465838509315,"strike":83.08385093167702,"iv":0.24552763975155278,"gamma":0.043779503105590076,"theta":-0.013631677018633546,"vega":0.050462732919254676,"rho":-0.05775150812246628,"breakevenPct":0.18545260377926825}]}},"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"}}