{"symbol":"TECB","url":"https://intraalpha.com/companies/TECB","capturedAt":"2026-10-23T00:22:36.419Z","state":"ready","quote":{"symbol":"TECB","last_price":77.03,"prev_close":78.58,"regular_close":77.03,"change":-1.55,"change_pct":-1.9725,"regular_change":-1.55,"regular_change_pct":-1.9725,"extended_change":0,"extended_change_pct":0,"bid":76.53,"ask":77.9,"bid_size":3900,"ask_size":3900,"volume":6181,"vwap":77.383349,"open":77.74,"high":78.025,"low":76.825,"close":77.03,"trade_count":231,"last_trade_at":"2026-10-23T00:00:00.109911134Z","last_quote_at":"2026-10-22T20:02:50.499836617Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:22:28.413418404-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":516700000,"net_expense_ratio":0.003,"portfolio_turnover":0.15,"dividend_yield":0.0015,"inception_date":"2020-01-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:18:58.572235+00:00"},"optionObservedAt":"2026-10-22T19:59:14.705Z","bars":[{"c":77.87,"h":77.87,"l":77.87,"n":2,"o":77.87,"t":"2026-10-16T14:20:00Z","v":199,"vw":77.87},{"c":77.79,"h":77.79,"l":77.77,"n":4,"o":77.77,"t":"2026-10-16T14:35:00Z","v":393,"vw":77.776734},{"c":77.86,"h":77.86,"l":77.86,"n":1,"o":77.86,"t":"2026-10-16T14:50:00Z","v":224,"vw":77.86},{"c":77.63,"h":77.63,"l":77.63,"n":1,"o":77.63,"t":"2026-10-16T14:55:00Z","v":150,"vw":77.63},{"c":77.21,"h":77.27,"l":77.21,"n":2,"o":77.27,"t":"2026-10-16T15:15:00Z","v":324,"vw":77.251481},{"c":77.13,"h":77.1416,"l":77.13,"n":6,"o":77.1416,"t":"2026-10-16T15:50:00Z","v":464,"vw":77.135741},{"c":76.9073,"h":76.9073,"l":76.9073,"n":1,"o":76.9073,"t":"2026-10-16T15:55:00Z","v":399,"vw":76.9073},{"c":76.82,"h":76.82,"l":76.82,"n":3,"o":76.82,"t":"2026-10-16T16:00:00Z","v":206,"vw":76.82},{"c":76.89,"h":76.89,"l":76.89,"n":6,"o":76.89,"t":"2026-10-16T16:05:00Z","v":552,"vw":76.89},{"c":77.09,"h":77.09,"l":77.09,"n":1,"o":77.09,"t":"2026-10-16T16:15:00Z","v":192,"vw":77.09},{"c":76.97,"h":76.97,"l":76.97,"n":1,"o":76.97,"t":"2026-10-16T16:25:00Z","v":224,"vw":76.97},{"c":76.88,"h":76.88,"l":76.88,"n":1,"o":76.88,"t":"2026-10-16T16:35:00Z","v":375,"vw":76.88},{"c":76.9,"h":76.9,"l":76.86,"n":8,"o":76.86,"t":"2026-10-16T16:40:00Z","v":558,"vw":76.884733},{"c":76.87,"h":76.87,"l":76.74,"n":11,"o":76.78,"t":"2026-10-16T16:55:00Z","v":1910,"vw":76.785602},{"c":76.54,"h":76.575,"l":76.54,"n":4,"o":76.575,"t":"2026-10-16T17:05:00Z","v":306,"vw":76.563333},{"c":76.59,"h":76.59,"l":76.58,"n":4,"o":76.58,"t":"2026-10-16T17:10:00Z","v":313,"vw":76.586667},{"c":76.49,"h":76.49,"l":76.49,"n":2,"o":76.49,"t":"2026-10-16T17:25:00Z","v":194,"vw":76.49},{"c":76.48,"h":76.48,"l":76.48,"n":1,"o":76.48,"t":"2026-10-16T17:30:00Z","v":124,"vw":76.48},{"c":76.53,"h":76.53,"l":76.53,"n":3,"o":76.53,"t":"2026-10-16T17:40:00Z","v":248,"vw":76.53},{"c":76.5609,"h":76.5609,"l":76.5609,"n":1,"o":76.5609,"t":"2026-10-16T17:45:00Z","v":104,"vw":76.5609},{"c":76.44,"h":76.44,"l":76.44,"n":8,"o":76.44,"t":"2026-10-16T17:55:00Z","v":216,"vw":76.44},{"c":76.31,"h":76.31,"l":76.31,"n":1,"o":76.31,"t":"2026-10-16T18:05:00Z","v":100,"vw":76.31},{"c":76.45,"h":76.45,"l":76.45,"n":3,"o":76.45,"t":"2026-10-16T18:10:00Z","v":248,"vw":76.45},{"c":76.42,"h":76.42,"l":76.42,"n":1,"o":76.42,"t":"2026-10-16T18:20:00Z","v":200,"vw":76.42},{"c":76.43,"h":76.43,"l":76.43,"n":5,"o":76.43,"t":"2026-10-16T18:30:00Z","v":184,"vw":76.43},{"c":76.4,"h":76.4,"l":76.4,"n":11,"o":76.4,"t":"2026-10-16T18:40:00Z","v":248,"vw":76.4},{"c":76.34,"h":76.34,"l":76.34,"n":8,"o":76.34,"t":"2026-10-16T18:45:00Z","v":216,"vw":76.34},{"c":76.26,"h":76.3,"l":76.24,"n":8,"o":76.3,"t":"2026-10-16T18:50:00Z","v":897,"vw":76.257469},{"c":76.235,"h":76.24,"l":76.235,"n":6,"o":76.24,"t":"2026-10-16T18:55:00Z","v":420,"vw":76.237725},{"c":76.2,"h":76.22,"l":76.2,"n":12,"o":76.21,"t":"2026-10-16T19:00:00Z","v":1725,"vw":76.201961},{"c":76.17,"h":76.17,"l":76.17,"n":4,"o":76.17,"t":"2026-10-16T19:05:00Z","v":326,"vw":76.17},{"c":76.17,"h":76.17,"l":76.17,"n":1,"o":76.17,"t":"2026-10-16T19:10:00Z","v":200,"vw":76.17},{"c":76.42,"h":76.42,"l":76.42,"n":2,"o":76.42,"t":"2026-10-16T19:15:00Z","v":200,"vw":76.42},{"c":76.39,"h":76.39,"l":76.39,"n":9,"o":76.39,"t":"2026-10-16T19:20:00Z","v":220,"vw":76.39},{"c":76.42,"h":76.42,"l":76.42,"n":5,"o":76.42,"t":"2026-10-16T19:25:00Z","v":185,"vw":76.42},{"c":76.41,"h":76.41,"l":76.41,"n":5,"o":76.41,"t":"2026-10-16T19:30:00Z","v":204,"vw":76.41},{"c":76.28,"h":76.28,"l":76.28,"n":2,"o":76.28,"t":"2026-10-16T19:35:00Z","v":200,"vw":76.28},{"c":76.24,"h":76.24,"l":76.24,"n":4,"o":76.24,"t":"2026-10-16T19:45:00Z","v":200,"vw":76.24},{"c":76.31,"h":76.31,"l":76.27,"n":12,"o":76.27,"t":"2026-10-16T19:50:00Z","v":407,"vw":76.286949},{"c":76.38,"h":76.38,"l":76.38,"n":7,"o":76.38,"t":"2026-10-16T19:55:00Z","v":211,"vw":76.38},{"c":76.57,"h":76.57,"l":76.57,"n":2,"o":76.57,"t":"2026-10-19T09:45:00Z","v":261,"vw":76.57},{"c":77.0928,"h":77.0928,"l":77.06,"n":9,"o":77.06,"t":"2026-10-19T13:30:00Z","v":592,"vw":77.070242},{"c":77.31,"h":77.31,"l":77.31,"n":3,"o":77.31,"t":"2026-10-19T15:00:00Z","v":244,"vw":77.31},{"c":77.57,"h":77.57,"l":77.57,"n":1,"o":77.57,"t":"2026-10-19T15:45:00Z","v":296,"vw":77.57},{"c":77.51,"h":77.51,"l":77.51,"n":1,"o":77.51,"t":"2026-10-19T15:55:00Z","v":268,"vw":77.51},{"c":77.39,"h":77.395,"l":77.39,"n":6,"o":77.395,"t":"2026-10-19T16:05:00Z","v":772,"vw":77.392581},{"c":77.29,"h":77.29,"l":77.289,"n":4,"o":77.289,"t":"2026-10-19T18:10:00Z","v":300,"vw":77.2895},{"c":77.25,"h":77.25,"l":77.25,"n":1,"o":77.25,"t":"2026-10-19T18:20:00Z","v":150,"vw":77.25},{"c":77.3,"h":77.32,"l":77.3,"n":4,"o":77.32,"t":"2026-10-19T18:50:00Z","v":2394,"vw":77.301716},{"c":77.3,"h":77.3,"l":77.281,"n":4,"o":77.281,"t":"2026-10-19T18:55:00Z","v":480,"vw":77.291121},{"c":77.3799,"h":77.38,"l":77.3799,"n":9,"o":77.38,"t":"2026-10-19T19:20:00Z","v":1804,"vw":77.37995},{"c":77.39,"h":77.39,"l":77.39,"n":2,"o":77.39,"t":"2026-10-19T19:30:00Z","v":120,"vw":77.39},{"c":77.4,"h":77.4,"l":77.39,"n":3,"o":77.39,"t":"2026-10-19T19:45:00Z","v":522,"vw":77.395349},{"c":77.3,"h":77.3,"l":77.3,"n":1,"o":77.3,"t":"2026-10-19T19:50:00Z","v":500,"vw":77.3},{"c":77.2,"h":77.2,"l":77.2,"n":4,"o":77.2,"t":"2026-10-19T19:55:00Z","v":722,"vw":77.2},{"c":76.9545,"h":76.9545,"l":76.83,"n":9,"o":76.83,"t":"2026-10-20T13:30:00Z","v":931,"vw":76.89891},{"c":76.675,"h":76.675,"l":76.675,"n":1,"o":76.675,"t":"2026-10-20T13:40:00Z","v":100,"vw":76.675},{"c":77.0401,"h":77.0401,"l":77.0401,"n":3,"o":77.0401,"t":"2026-10-20T13:55:00Z","v":181,"vw":77.0401},{"c":77.81,"h":77.81,"l":77.81,"n":2,"o":77.81,"t":"2026-10-20T15:10:00Z","v":126,"vw":77.81},{"c":77.68,"h":77.73,"l":77.68,"n":10,"o":77.68,"t":"2026-10-20T15:50:00Z","v":1410,"vw":77.684198},{"c":77.78,"h":77.78,"l":77.78,"n":5,"o":77.78,"t":"2026-10-20T15:55:00Z","v":900,"vw":77.78},{"c":77.65,"h":77.65,"l":77.65,"n":2,"o":77.65,"t":"2026-10-20T17:00:00Z","v":127,"vw":77.65},{"c":77.7,"h":77.7,"l":77.7,"n":1,"o":77.7,"t":"2026-10-20T18:45:00Z","v":500,"vw":77.7},{"c":77.74,"h":77.779,"l":77.74,"n":3,"o":77.779,"t":"2026-10-20T18:55:00Z","v":1383,"vw":77.750416},{"c":77.6801,"h":77.6801,"l":77.68,"n":11,"o":77.68,"t":"2026-10-20T19:15:00Z","v":2425,"vw":77.68005},{"c":77.61,"h":77.61,"l":77.61,"n":2,"o":77.61,"t":"2026-10-20T19:25:00Z","v":130,"vw":77.61},{"c":77.67,"h":77.67,"l":77.67,"n":1,"o":77.67,"t":"2026-10-20T19:30:00Z","v":100,"vw":77.67},{"c":77.81,"h":77.81,"l":77.81,"n":3,"o":77.81,"t":"2026-10-21T13:30:00Z","v":301,"vw":77.81},{"c":78.275,"h":78.275,"l":78.275,"n":1,"o":78.275,"t":"2026-10-21T14:50:00Z","v":100,"vw":78.275},{"c":78.515,"h":78.515,"l":78.515,"n":1,"o":78.515,"t":"2026-10-21T15:40:00Z","v":150,"vw":78.515},{"c":78.54,"h":78.54,"l":78.54,"n":2,"o":78.54,"t":"2026-10-21T15:45:00Z","v":200,"vw":78.54},{"c":78.54,"h":78.54,"l":78.54,"n":3,"o":78.54,"t":"2026-10-21T16:00:00Z","v":202,"vw":78.54},{"c":78.58,"h":78.58,"l":78.58,"n":5,"o":78.58,"t":"2026-10-21T16:35:00Z","v":203,"vw":78.58},{"c":78.6,"h":78.6,"l":78.6,"n":2,"o":78.6,"t":"2026-10-21T16:40:00Z","v":475,"vw":78.6},{"c":78.73,"h":78.73,"l":78.71,"n":7,"o":78.71,"t":"2026-10-21T18:00:00Z","v":903,"vw":78.713814},{"c":78.74,"h":78.74,"l":78.74,"n":1,"o":78.74,"t":"2026-10-21T18:10:00Z","v":100,"vw":78.74},{"c":78.829,"h":78.829,"l":78.829,"n":3,"o":78.829,"t":"2026-10-21T18:20:00Z","v":133,"vw":78.829},{"c":78.82,"h":78.82,"l":78.82,"n":1,"o":78.82,"t":"2026-10-21T18:30:00Z","v":100,"vw":78.82},{"c":78.8098,"h":78.8098,"l":78.8098,"n":1,"o":78.8098,"t":"2026-10-21T18:35:00Z","v":372,"vw":78.8098},{"c":78.81,"h":78.81,"l":78.81,"n":1,"o":78.81,"t":"2026-10-21T18:40:00Z","v":1292,"vw":78.81},{"c":78.71,"h":78.71,"l":78.71,"n":2,"o":78.71,"t":"2026-10-21T18:45:00Z","v":329,"vw":78.71},{"c":78.61,"h":78.61,"l":78.61,"n":2,"o":78.61,"t":"2026-10-21T18:50:00Z","v":378,"vw":78.61},{"c":78.67,"h":78.67,"l":78.67,"n":3,"o":78.67,"t":"2026-10-21T18:55:00Z","v":386,"vw":78.67},{"c":78.38,"h":78.38,"l":78.38,"n":2,"o":78.38,"t":"2026-10-21T19:05:00Z","v":134,"vw":78.38},{"c":78.38,"h":78.38,"l":78.38,"n":1,"o":78.38,"t":"2026-10-21T19:10:00Z","v":170,"vw":78.38},{"c":78.515,"h":78.515,"l":78.515,"n":2,"o":78.515,"t":"2026-10-21T19:20:00Z","v":911,"vw":78.515},{"c":78.6701,"h":78.6701,"l":78.6701,"n":1,"o":78.6701,"t":"2026-10-21T19:35:00Z","v":433,"vw":78.6701},{"c":78.68,"h":78.68,"l":78.68,"n":1,"o":78.68,"t":"2026-10-21T19:40:00Z","v":174,"vw":78.68},{"c":78.58,"h":78.58,"l":78.58,"n":2,"o":78.58,"t":"2026-10-21T19:55:00Z","v":525,"vw":78.58},{"c":77.74,"h":77.74,"l":77.74,"n":8,"o":77.74,"t":"2026-10-22T13:30:00Z","v":323,"vw":77.74},{"c":78.025,"h":78.025,"l":77.98,"n":3,"o":77.98,"t":"2026-10-22T13:40:00Z","v":431,"vw":78.014559},{"c":77.94,"h":77.94,"l":77.94,"n":1,"o":77.94,"t":"2026-10-22T13:45:00Z","v":100,"vw":77.94},{"c":77.98,"h":77.98,"l":77.951,"n":2,"o":77.951,"t":"2026-10-22T14:00:00Z","v":500,"vw":77.9742},{"c":77.35,"h":77.35,"l":77.3361,"n":2,"o":77.3361,"t":"2026-10-22T15:10:00Z","v":360,"vw":77.34305},{"c":77.43,"h":77.43,"l":77.43,"n":2,"o":77.43,"t":"2026-10-22T15:40:00Z","v":152,"vw":77.43},{"c":77.691,"h":77.691,"l":77.691,"n":3,"o":77.691,"t":"2026-10-22T16:20:00Z","v":317,"vw":77.691},{"c":77.16,"h":77.265,"l":77.16,"n":4,"o":77.265,"t":"2026-10-22T16:35:00Z","v":364,"vw":77.199179},{"c":76.92,"h":76.92,"l":76.891,"n":4,"o":76.891,"t":"2026-10-22T18:35:00Z","v":279,"vw":76.9084},{"c":76.88,"h":76.88,"l":76.825,"n":3,"o":76.825,"t":"2026-10-22T18:40:00Z","v":1190,"vw":76.874273},{"c":77.03,"h":77.03,"l":77.03,"n":6,"o":77.03,"t":"2026-10-22T19:55:00Z","v":329,"vw":77.03}],"history":[{"c":52.47,"h":52.5745,"l":52.19,"n":401,"o":52.34,"t":"2024-10-21T04:00:00Z","v":27089,"vw":52.31044},{"c":52.4114,"h":52.43,"l":52.2,"n":210,"o":52.21,"t":"2024-10-22T04:00:00Z","v":11090,"vw":52.317048},{"c":51.66,"h":52.22,"l":51.48,"n":326,"o":52.22,"t":"2024-10-23T04:00:00Z","v":19595,"vw":51.737178},{"c":52.02,"h":52.07,"l":51.82,"n":313,"o":51.88,"t":"2024-10-24T04:00:00Z","v":17995,"vw":52.014289},{"c":52.27,"h":52.88,"l":52.2303,"n":286,"o":52.45,"t":"2024-10-25T04:00:00Z","v":14991,"vw":52.47303},{"c":52.4706,"h":52.68,"l":52.47,"n":283,"o":52.67,"t":"2024-10-28T04:00:00Z","v":16622,"vw":52.555245},{"c":52.96,"h":53.08,"l":52.47,"n":263,"o":52.47,"t":"2024-10-29T04:00:00Z","v":19267,"vw":52.964274},{"c":52.5934,"h":53.0462,"l":52.5934,"n":564,"o":52.86,"t":"2024-10-30T04:00:00Z","v":29935,"vw":52.846225},{"c":51.39,"h":52.22,"l":51.37,"n":301,"o":52.22,"t":"2024-10-31T04:00:00Z","v":15640,"vw":51.546242},{"c":51.8544,"h":52.145,"l":51.66,"n":264,"o":51.66,"t":"2024-11-01T04:00:00Z","v":17906,"vw":51.924195},{"c":51.7444,"h":51.9404,"l":51.5682,"n":264,"o":51.7,"t":"2024-11-04T05:00:00Z","v":10266,"vw":51.861885},{"c":52.31,"h":52.31,"l":51.91,"n":306,"o":51.91,"t":"2024-11-05T05:00:00Z","v":23921,"vw":52.188842},{"c":53.732,"h":53.732,"l":53.2,"n":337,"o":53.38,"t":"2024-11-06T05:00:00Z","v":22333,"vw":53.476556},{"c":54.4873,"h":54.55,"l":53.97,"n":415,"o":53.97,"t":"2024-11-07T05:00:00Z","v":19115,"vw":54.365949},{"c":54.7,"h":54.7699,"l":54.465,"n":420,"o":54.53,"t":"2024-11-08T05:00:00Z","v":52439,"vw":54.623105},{"c":55.11,"h":55.13,"l":54.79,"n":442,"o":54.88,"t":"2024-11-11T05:00:00Z","v":33682,"vw":54.974232},{"c":55.13,"h":55.2055,"l":55,"n":400,"o":55,"t":"2024-11-12T05:00:00Z","v":63664,"vw":55.156427},{"c":54.97,"h":55.42,"l":54.92,"n":538,"o":55.06,"t":"2024-11-13T05:00:00Z","v":27282,"vw":55.183311},{"c":54.4607,"h":54.92,"l":54.43,"n":292,"o":54.92,"t":"2024-11-14T05:00:00Z","v":14590,"vw":54.665375},{"c":53.3502,"h":54.05,"l":53.22,"n":327,"o":54.05,"t":"2024-11-15T05:00:00Z","v":29333,"vw":53.4242},{"c":53.73,"h":53.8,"l":53.42,"n":649,"o":53.42,"t":"2024-11-18T05:00:00Z","v":30210,"vw":53.653553},{"c":54.1179,"h":54.17,"l":53.29,"n":216,"o":53.29,"t":"2024-11-19T05:00:00Z","v":10898,"vw":53.994699},{"c":54.151,"h":54.19,"l":53.7025,"n":311,"o":54.19,"t":"2024-11-20T05:00:00Z","v":11979,"vw":53.897996},{"c":54.648,"h":54.9105,"l":54.09,"n":503,"o":54.54,"t":"2024-11-21T05:00:00Z","v":53773,"vw":54.686691},{"c":54.798,"h":54.8486,"l":54.572,"n":244,"o":54.6,"t":"2024-11-22T05:00:00Z","v":21193,"vw":54.743301},{"c":55,"h":55.368,"l":54.84,"n":352,"o":55.31,"t":"2024-11-25T05:00:00Z","v":34563,"vw":55.024989},{"c":55.29,"h":55.29,"l":55.11,"n":233,"o":55.18,"t":"2024-11-26T05:00:00Z","v":15346,"vw":55.188908},{"c":54.71,"h":55.23,"l":54.45,"n":375,"o":55.23,"t":"2024-11-27T05:00:00Z","v":18110,"vw":54.719416},{"c":54.9,"h":55.09,"l":54.73,"n":135,"o":54.73,"t":"2024-11-29T05:00:00Z","v":6412,"vw":54.997727},{"c":55.27,"h":55.3445,"l":55.02,"n":337,"o":55.02,"t":"2024-12-02T05:00:00Z","v":16467,"vw":55.245008},{"c":55.26,"h":55.2885,"l":54.94,"n":512,"o":55.05,"t":"2024-12-03T05:00:00Z","v":16228,"vw":55.102039},{"c":56.45,"h":56.455,"l":55.93,"n":335,"o":55.93,"t":"2024-12-04T05:00:00Z","v":18307,"vw":56.260398},{"c":56.18,"h":56.5,"l":56.11,"n":391,"o":56.5,"t":"2024-12-05T05:00:00Z","v":44647,"vw":56.271439},{"c":56.5882,"h":56.6838,"l":56.3118,"n":315,"o":56.33,"t":"2024-12-06T05:00:00Z","v":16792,"vw":56.534554},{"c":55.88,"h":56.59,"l":55.82,"n":418,"o":56.59,"t":"2024-12-09T05:00:00Z","v":28481,"vw":56.044913},{"c":55.45,"h":55.8897,"l":55.29,"n":385,"o":55.83,"t":"2024-12-10T05:00:00Z","v":24328,"vw":55.499148},{"c":56.27,"h":56.38,"l":55.78,"n":309,"o":55.78,"t":"2024-12-11T05:00:00Z","v":18323,"vw":56.269367},{"c":55.87,"h":56.09,"l":55.86,"n":456,"o":56.01,"t":"2024-12-12T05:00:00Z","v":32064,"vw":55.920622},{"c":55.33,"h":55.83,"l":55.13,"n":610,"o":55.78,"t":"2024-12-13T05:00:00Z","v":32047,"vw":55.370609},{"c":55.66,"h":55.79,"l":55.3477,"n":342,"o":55.45,"t":"2024-12-16T05:00:00Z","v":18971,"vw":55.660536},{"c":55.3381,"h":55.66,"l":55.2255,"n":471,"o":55.54,"t":"2024-12-17T05:00:00Z","v":32052,"vw":55.36527},{"c":53.36,"h":55.43,"l":53.32,"n":544,"o":55.43,"t":"2024-12-18T05:00:00Z","v":50443,"vw":54.536729},{"c":53.4,"h":54.05,"l":53.4,"n":453,"o":54.01,"t":"2024-12-19T05:00:00Z","v":34558,"vw":53.688962},{"c":54.07,"h":54.51,"l":52.9785,"n":381,"o":53.04,"t":"2024-12-20T05:00:00Z","v":22828,"vw":54.017851},{"c":54.34,"h":54.39,"l":53.8634,"n":381,"o":54.21,"t":"2024-12-23T05:00:00Z","v":24466,"vw":54.217823},{"c":54.9,"h":54.9,"l":54.4,"n":226,"o":54.4,"t":"2024-12-24T05:00:00Z","v":11398,"vw":54.72888},{"c":54.8836,"h":54.9706,"l":54.6901,"n":353,"o":54.71,"t":"2024-12-26T05:00:00Z","v":17808,"vw":54.867511},{"c":54.21,"h":54.59,"l":53.75,"n":369,"o":54.59,"t":"2024-12-27T05:00:00Z","v":17282,"vw":53.99701},{"c":53.6085,"h":53.84,"l":53.13,"n":341,"o":53.53,"t":"2024-12-30T05:00:00Z","v":15333,"vw":53.512094},{"c":53.19,"h":53.77,"l":53.12,"n":363,"o":53.62,"t":"2024-12-31T05:00:00Z","v":28852,"vw":53.386042},{"c":53.29,"h":53.87,"l":52.8301,"n":462,"o":53.64,"t":"2025-01-02T05:00:00Z","v":37656,"vw":53.252234},{"c":54.07,"h":54.15,"l":53.49,"n":367,"o":53.52,"t":"2025-01-03T05:00:00Z","v":36595,"vw":53.97827},{"c":54.47,"h":54.83,"l":54.26,"n":462,"o":54.46,"t":"2025-01-06T05:00:00Z","v":33860,"vw":54.505775},{"c":53.74,"h":54.7,"l":53.52,"n":465,"o":54.7,"t":"2025-01-07T05:00:00Z","v":25123,"vw":53.956523},{"c":53.6,"h":53.7,"l":53.2018,"n":386,"o":53.56,"t":"2025-01-08T05:00:00Z","v":25300,"vw":53.504816},{"c":52.5,"h":52.95,"l":52.2501,"n":574,"o":52.95,"t":"2025-01-10T05:00:00Z","v":61807,"vw":52.439743},{"c":52.22,"h":52.22,"l":51.6461,"n":452,"o":51.83,"t":"2025-01-13T05:00:00Z","v":25727,"vw":51.936337},{"c":52.3,"h":52.64,"l":51.9342,"n":351,"o":52.56,"t":"2025-01-14T05:00:00Z","v":26532,"vw":52.134204},{"c":53.46,"h":53.59,"l":53.0801,"n":316,"o":53.1605,"t":"2025-01-15T05:00:00Z","v":24867,"vw":53.404974},{"c":53.28,"h":53.6829,"l":53.27,"n":223,"o":53.4222,"t":"2025-01-16T05:00:00Z","v":31726,"vw":53.43834},{"c":53.81,"h":54.22,"l":53.73,"n":321,"o":54.22,"t":"2025-01-17T05:00:00Z","v":21679,"vw":53.892907},{"c":54.47,"h":54.6299,"l":54.07,"n":370,"o":54.2,"t":"2025-01-21T05:00:00Z","v":20657,"vw":54.402272},{"c":55.37,"h":55.57,"l":55.1999,"n":433,"o":55.37,"t":"2025-01-22T05:00:00Z","v":41929,"vw":55.404977},{"c":55.7319,"h":55.735,"l":55.145,"n":282,"o":55.2,"t":"2025-01-23T05:00:00Z","v":75658,"vw":55.484489},{"c":55.29,"h":55.81,"l":55.175,"n":450,"o":55.81,"t":"2025-01-24T05:00:00Z","v":16822,"vw":55.380511},{"c":54.4582,"h":54.96,"l":53.85,"n":539,"o":53.89,"t":"2025-01-27T05:00:00Z","v":66879,"vw":54.125907},{"c":55.41,"h":55.56,"l":54.3101,"n":449,"o":54.69,"t":"2025-01-28T05:00:00Z","v":38814,"vw":55.347359},{"c":55.07,"h":55.43,"l":54.81,"n":378,"o":55.43,"t":"2025-01-29T05:00:00Z","v":55055,"vw":55.119504},{"c":55.26,"h":55.55,"l":54.89,"n":475,"o":55.2,"t":"2025-01-30T05:00:00Z","v":50297,"vw":55.239998},{"c":55.1277,"h":56,"l":55.03,"n":770,"o":55.58,"t":"2025-01-31T05:00:00Z","v":27116,"vw":55.412421},{"c":54.8346,"h":55.0635,"l":53.9764,"n":592,"o":54.03,"t":"2025-02-03T05:00:00Z","v":52816,"vw":54.672496},{"c":55.43,"h":55.47,"l":55.01,"n":430,"o":55.01,"t":"2025-02-04T05:00:00Z","v":36411,"vw":55.360884},{"c":55.64,"h":55.655,"l":55.06,"n":393,"o":55.1482,"t":"2025-02-05T05:00:00Z","v":32106,"vw":55.458713},{"c":55.68,"h":55.7301,"l":55.36,"n":359,"o":55.65,"t":"2025-02-06T05:00:00Z","v":26670,"vw":55.579969},{"c":55.27,"h":56.1199,"l":55.25,"n":503,"o":56.1199,"t":"2025-02-07T05:00:00Z","v":43687,"vw":55.523499},{"c":55.91,"h":56.0451,"l":55.62,"n":411,"o":55.64,"t":"2025-02-10T05:00:00Z","v":27978,"vw":55.932228},{"c":55.5925,"h":55.76,"l":55.48,"n":246,"o":55.57,"t":"2025-02-11T05:00:00Z","v":23491,"vw":55.664019},{"c":55.65,"h":55.6861,"l":55.02,"n":314,"o":55.06,"t":"2025-02-12T05:00:00Z","v":27805,"vw":55.527451},{"c":56.27,"h":56.27,"l":55.6301,"n":288,"o":55.77,"t":"2025-02-13T05:00:00Z","v":23785,"vw":56.033814},{"c":56.3718,"h":56.439,"l":56.11,"n":373,"o":56.16,"t":"2025-02-14T05:00:00Z","v":29642,"vw":56.260365},{"c":56.81,"h":56.81,"l":56.3223,"n":388,"o":56.51,"t":"2025-02-18T05:00:00Z","v":23360,"vw":56.554383},{"c":56.7,"h":56.8855,"l":56.39,"n":316,"o":56.72,"t":"2025-02-19T05:00:00Z","v":20802,"vw":56.735648},{"c":56.2589,"h":56.47,"l":55.645,"n":267,"o":56.47,"t":"2025-02-20T05:00:00Z","v":17293,"vw":56.121022},{"c":54.9083,"h":56.0592,"l":54.8901,"n":343,"o":56.03,"t":"2025-02-21T05:00:00Z","v":14464,"vw":55.304005},{"c":54.33,"h":55.13,"l":54.02,"n":360,"o":55.11,"t":"2025-02-24T05:00:00Z","v":28619,"vw":54.509077},{"c":53.65,"h":54.11,"l":53.2,"n":387,"o":54.11,"t":"2025-02-25T05:00:00Z","v":41359,"vw":53.606854},{"c":53.9765,"h":54.45,"l":53.75,"n":253,"o":53.91,"t":"2025-02-26T05:00:00Z","v":18274,"vw":53.950955},{"c":52.65,"h":54.2794,"l":52.64,"n":729,"o":54.2085,"t":"2025-02-27T05:00:00Z","v":272195,"vw":53.466695},{"c":53.34,"h":53.36,"l":52.33,"n":390,"o":52.51,"t":"2025-02-28T05:00:00Z","v":30402,"vw":52.912096},{"c":52.36,"h":53.965,"l":52.05,"n":389,"o":53.92,"t":"2025-03-03T05:00:00Z","v":25535,"vw":52.79108},{"c":52.12,"h":52.894,"l":51.22,"n":574,"o":51.84,"t":"2025-03-04T05:00:00Z","v":74246,"vw":51.810111},{"c":52.87,"h":52.985,"l":51.775,"n":404,"o":52.07,"t":"2025-03-05T05:00:00Z","v":22337,"vw":52.542188},{"c":51.21,"h":52.4757,"l":51.12,"n":378,"o":51.91,"t":"2025-03-06T05:00:00Z","v":32167,"vw":51.464751},{"c":51.4,"h":51.54,"l":50.19,"n":389,"o":50.97,"t":"2025-03-07T05:00:00Z","v":33283,"vw":51.242157},{"c":49.54,"h":50.53,"l":49.0013,"n":696,"o":50.35,"t":"2025-03-10T04:00:00Z","v":54698,"vw":49.616876},{"c":49.52,"h":50.115,"l":49,"n":658,"o":49.32,"t":"2025-03-11T04:00:00Z","v":84833,"vw":49.551923},{"c":50.16,"h":50.48,"l":49.52,"n":406,"o":50.33,"t":"2025-03-12T04:00:00Z","v":40675,"vw":50.161683},{"c":48.975,"h":49.93,"l":48.86,"n":341,"o":49.93,"t":"2025-03-13T04:00:00Z","v":30639,"vw":49.162249},{"c":50.25,"h":50.262,"l":49.58,"n":368,"o":49.58,"t":"2025-03-14T04:00:00Z","v":41040,"vw":49.944045},{"c":50.8562,"h":51.15,"l":50.25,"n":453,"o":50.25,"t":"2025-03-17T04:00:00Z","v":34780,"vw":50.701866},{"c":50,"h":50.46,"l":49.83,"n":458,"o":50.46,"t":"2025-03-18T04:00:00Z","v":39573,"vw":50.060541},{"c":50.6696,"h":51.11,"l":50.15,"n":319,"o":50.2,"t":"2025-03-19T04:00:00Z","v":26646,"vw":50.66011},{"c":50.45,"h":51.1,"l":50.22,"n":393,"o":50.22,"t":"2025-03-20T04:00:00Z","v":37053,"vw":50.57698},{"c":50.56,"h":50.62,"l":49.91,"n":285,"o":49.91,"t":"2025-03-21T04:00:00Z","v":19498,"vw":50.300064},{"c":51.7,"h":51.75,"l":51.29,"n":318,"o":51.35,"t":"2025-03-24T04:00:00Z","v":23085,"vw":51.588208},{"c":51.94,"h":52.13,"l":51.76,"n":204,"o":51.76,"t":"2025-03-25T04:00:00Z","v":16944,"vw":51.874547},{"c":50.89,"h":51.92,"l":50.74,"n":287,"o":51.86,"t":"2025-03-26T04:00:00Z","v":20583,"vw":51.146947},{"c":50.45,"h":50.91,"l":50.3,"n":429,"o":50.61,"t":"2025-03-27T04:00:00Z","v":25081,"vw":50.623864},{"c":49.05,"h":50.25,"l":48.96,"n":487,"o":50.18,"t":"2025-03-28T04:00:00Z","v":26610,"vw":49.303268},{"c":48.9,"h":49.07,"l":47.5771,"n":338,"o":48.19,"t":"2025-03-31T04:00:00Z","v":29896,"vw":48.455062},{"c":49.13,"h":49.22,"l":48.35,"n":251,"o":48.75,"t":"2025-04-01T04:00:00Z","v":23196,"vw":48.873167},{"c":49.56,"h":49.88,"l":48.37,"n":327,"o":48.37,"t":"2025-04-02T04:00:00Z","v":17073,"vw":49.249389},{"c":46.86,"h":47.8023,"l":46.81,"n":656,"o":47.33,"t":"2025-04-03T04:00:00Z","v":67244,"vw":47.105004},{"c":43.82,"h":45.602,"l":43.82,"n":531,"o":45.52,"t":"2025-04-04T04:00:00Z","v":68651,"vw":44.652921},{"c":44.05,"h":45.12,"l":41.69,"n":584,"o":42.14,"t":"2025-04-07T04:00:00Z","v":183756,"vw":43.639103},{"c":43.2,"h":45.9315,"l":42.54,"n":531,"o":45.72,"t":"2025-04-08T04:00:00Z","v":53342,"vw":44.037392},{"c":48.22,"h":48.39,"l":42.9,"n":294,"o":42.9,"t":"2025-04-09T04:00:00Z","v":27408,"vw":46.566422},{"c":46.1,"h":46.9,"l":45.0122,"n":250,"o":46.9,"t":"2025-04-10T04:00:00Z","v":39920,"vw":46.191777},{"c":46.62,"h":46.74,"l":45.33,"n":1038,"o":45.76,"t":"2025-04-11T04:00:00Z","v":122182,"vw":46.248225},{"c":47.06,"h":47.77,"l":46.7,"n":352,"o":47.77,"t":"2025-04-14T04:00:00Z","v":29350,"vw":47.345859},{"c":47.31,"h":47.63,"l":47.09,"n":253,"o":47.09,"t":"2025-04-15T04:00:00Z","v":29550,"vw":47.358565},{"c":46.08,"h":46.9,"l":45.49,"n":321,"o":46.41,"t":"2025-04-16T04:00:00Z","v":29369,"vw":46.10458},{"c":46.0617,"h":46.43,"l":45.94,"n":303,"o":46.29,"t":"2025-04-17T04:00:00Z","v":86032,"vw":46.353494},{"c":45.04,"h":45.6879,"l":44.56,"n":312,"o":45.49,"t":"2025-04-21T04:00:00Z","v":23291,"vw":45.04066},{"c":46.3,"h":46.57,"l":45.575,"n":465,"o":45.6,"t":"2025-04-22T04:00:00Z","v":41236,"vw":46.170847},{"c":47.47,"h":48.4007,"l":47.31,"n":265,"o":47.83,"t":"2025-04-23T04:00:00Z","v":29871,"vw":47.7178},{"c":49.17,"h":49.19,"l":47.85,"n":273,"o":47.85,"t":"2025-04-24T04:00:00Z","v":38376,"vw":49.045045},{"c":49.8,"h":49.85,"l":49.106,"n":363,"o":49.21,"t":"2025-04-25T04:00:00Z","v":32110,"vw":49.6693},{"c":49.9,"h":50.06,"l":49.29,"n":282,"o":49.89,"t":"2025-04-28T04:00:00Z","v":18310,"vw":49.71781},{"c":50.185,"h":50.3,"l":49.68,"n":277,"o":49.6801,"t":"2025-04-29T04:00:00Z","v":28912,"vw":50.099996},{"c":50.36,"h":50.39,"l":49.1517,"n":269,"o":49.29,"t":"2025-04-30T04:00:00Z","v":39128,"vw":49.831857},{"c":50.54,"h":51.2,"l":50.52,"n":216,"o":51.03,"t":"2025-05-01T04:00:00Z","v":19046,"vw":50.849329},{"c":51.49,"h":51.67,"l":51.1,"n":224,"o":51.1,"t":"2025-05-02T04:00:00Z","v":40681,"vw":51.492678},{"c":51.37,"h":51.73,"l":51.02,"n":387,"o":51.02,"t":"2025-05-05T04:00:00Z","v":61041,"vw":51.535253},{"c":50.63,"h":50.94,"l":50.43,"n":210,"o":50.58,"t":"2025-05-06T04:00:00Z","v":15576,"vw":50.725798},{"c":50.94,"h":51.06,"l":50.47,"n":226,"o":50.7,"t":"2025-05-07T04:00:00Z","v":18046,"vw":50.747293},{"c":51.32,"h":51.74,"l":51.06,"n":172,"o":51.28,"t":"2025-05-08T04:00:00Z","v":13720,"vw":51.462475},{"c":51.17,"h":51.6147,"l":51.02,"n":172,"o":51.5,"t":"2025-05-09T04:00:00Z","v":25497,"vw":51.329672},{"c":53.18,"h":53.18,"l":52.55,"n":368,"o":53.02,"t":"2025-05-12T04:00:00Z","v":24168,"vw":52.938784},{"c":53.85,"h":54.09,"l":53.2,"n":268,"o":53.2,"t":"2025-05-13T04:00:00Z","v":60066,"vw":53.879162},{"c":54.0563,"h":54.2,"l":53.79,"n":163,"o":54.04,"t":"2025-05-14T04:00:00Z","v":15341,"vw":53.995007},{"c":53.86,"h":54,"l":53.59,"n":221,"o":53.695,"t":"2025-05-15T04:00:00Z","v":12781,"vw":53.847453},{"c":54.33,"h":54.34,"l":54.1,"n":134,"o":54.21,"t":"2025-05-16T04:00:00Z","v":8254,"vw":54.275814},{"c":54.2602,"h":54.3609,"l":53.67,"n":208,"o":53.67,"t":"2025-05-19T04:00:00Z","v":13610,"vw":54.171082},{"c":54.2,"h":54.213,"l":53.96,"n":260,"o":54.07,"t":"2025-05-20T04:00:00Z","v":19911,"vw":54.111865},{"c":53.31,"h":54.2749,"l":53.1781,"n":258,"o":53.73,"t":"2025-05-21T04:00:00Z","v":22403,"vw":53.640739},{"c":53.45,"h":53.83,"l":53.38,"n":200,"o":53.5199,"t":"2025-05-22T04:00:00Z","v":15341,"vw":53.592047},{"c":52.94,"h":53.22,"l":52.58,"n":214,"o":52.58,"t":"2025-05-23T04:00:00Z","v":18546,"vw":52.981146},{"c":54.02,"h":54.0986,"l":53.66,"n":246,"o":53.68,"t":"2025-05-27T04:00:00Z","v":14542,"vw":53.98214},{"c":53.8,"h":54.0499,"l":53.79,"n":154,"o":54.0499,"t":"2025-05-28T04:00:00Z","v":10131,"vw":53.932544},{"c":53.65,"h":54.29,"l":53.5045,"n":179,"o":54.29,"t":"2025-05-29T04:00:00Z","v":13396,"vw":53.690264},{"c":53.59,"h":53.76,"l":52.8827,"n":385,"o":53.435,"t":"2025-05-30T04:00:00Z","v":22046,"vw":53.339075},{"c":53.9265,"h":53.99,"l":53.2187,"n":260,"o":53.47,"t":"2025-06-02T04:00:00Z","v":16443,"vw":53.755079},{"c":54.41,"h":54.46,"l":53.89,"n":180,"o":53.8947,"t":"2025-06-03T04:00:00Z","v":19431,"vw":54.33893},{"c":54.55,"h":54.65,"l":54.39,"n":137,"o":54.42,"t":"2025-06-04T04:00:00Z","v":9988,"vw":54.543404},{"c":54.41,"h":55.14,"l":54.32,"n":331,"o":54.73,"t":"2025-06-05T04:00:00Z","v":38390,"vw":54.713835},{"c":55.13,"h":55.24,"l":54.99,"n":190,"o":55.02,"t":"2025-06-06T04:00:00Z","v":10555,"vw":55.13557},{"c":55.32,"h":55.4767,"l":55.21,"n":179,"o":55.21,"t":"2025-06-09T04:00:00Z","v":13269,"vw":55.417719},{"c":55.56,"h":55.68,"l":55.13,"n":230,"o":55.37,"t":"2025-06-10T04:00:00Z","v":16104,"vw":55.498802},{"c":55.28,"h":55.8399,"l":55.16,"n":292,"o":55.64,"t":"2025-06-11T04:00:00Z","v":30321,"vw":55.351145},{"c":55.5,"h":55.7,"l":55.24,"n":201,"o":55.24,"t":"2025-06-12T04:00:00Z","v":16827,"vw":55.525879},{"c":54.89,"h":55.3537,"l":54.7699,"n":225,"o":54.975,"t":"2025-06-13T04:00:00Z","v":21265,"vw":55.03746},{"c":55.67,"h":55.8,"l":55.29,"n":232,"o":55.29,"t":"2025-06-16T04:00:00Z","v":13039,"vw":55.553974},{"c":55.29,"h":55.76,"l":55.2228,"n":206,"o":55.43,"t":"2025-06-17T04:00:00Z","v":17870,"vw":55.43243},{"c":55.076,"h":55.5624,"l":55.01,"n":179,"o":55.33,"t":"2025-06-18T04:00:00Z","v":13006,"vw":55.243198},{"c":54.74,"h":55.5,"l":54.6701,"n":345,"o":55.5,"t":"2025-06-20T04:00:00Z","v":20975,"vw":54.963854},{"c":55.33,"h":55.34,"l":54.57,"n":208,"o":54.76,"t":"2025-06-23T04:00:00Z","v":8240,"vw":55.087773},{"c":56.31,"h":56.43,"l":55.8805,"n":600,"o":55.94,"t":"2025-06-24T04:00:00Z","v":36667,"vw":56.303912},{"c":56.36,"h":56.7194,"l":56.33,"n":229,"o":56.56,"t":"2025-06-25T04:00:00Z","v":11000,"vw":56.442768},{"c":56.73,"h":56.785,"l":56.365,"n":190,"o":56.52,"t":"2025-06-26T04:00:00Z","v":11364,"vw":56.667618},{"c":56.76,"h":57.1799,"l":56.55,"n":293,"o":56.9861,"t":"2025-06-27T04:00:00Z","v":8886,"vw":56.76825},{"c":57.36,"h":57.37,"l":57.1,"n":227,"o":57.32,"t":"2025-06-30T04:00:00Z","v":17955,"vw":57.273589},{"c":56.854,"h":57.11,"l":56.62,"n":228,"o":57.0901,"t":"2025-07-01T04:00:00Z","v":18018,"vw":56.849025},{"c":57.26,"h":57.27,"l":56.76,"n":197,"o":56.78,"t":"2025-07-02T04:00:00Z","v":13157,"vw":57.119837},{"c":57.895,"h":58.04,"l":57.63,"n":130,"o":57.63,"t":"2025-07-03T04:00:00Z","v":9647,"vw":57.971301},{"c":57.5,"h":57.77,"l":57.3192,"n":274,"o":57.77,"t":"2025-07-07T04:00:00Z","v":16243,"vw":57.460156},{"c":57.6589,"h":57.66,"l":57.54,"n":144,"o":57.66,"t":"2025-07-08T04:00:00Z","v":12901,"vw":57.624825},{"c":58.13,"h":58.13,"l":57.8,"n":194,"o":57.922,"t":"2025-07-09T04:00:00Z","v":16135,"vw":57.919974},{"c":57.6595,"h":58.16,"l":57.6,"n":159,"o":58.16,"t":"2025-07-10T04:00:00Z","v":10045,"vw":57.871435},{"c":57.16,"h":57.51,"l":57.1175,"n":266,"o":57.51,"t":"2025-07-11T04:00:00Z","v":9675,"vw":57.339774},{"c":57.5493,"h":57.6471,"l":57.02,"n":175,"o":57.02,"t":"2025-07-14T04:00:00Z","v":6855,"vw":57.372454},{"c":57.48,"h":57.98,"l":57.45,"n":184,"o":57.98,"t":"2025-07-15T04:00:00Z","v":7840,"vw":57.665142},{"c":57.75,"h":57.75,"l":57.19,"n":250,"o":57.4829,"t":"2025-07-16T04:00:00Z","v":9832,"vw":57.460622},{"c":58.15,"h":58.18,"l":57.69,"n":154,"o":57.69,"t":"2025-07-17T04:00:00Z","v":8841,"vw":58.101188},{"c":57.9828,"h":58.11,"l":57.93,"n":126,"o":58.11,"t":"2025-07-18T04:00:00Z","v":10348,"vw":57.940305},{"c":58.1872,"h":58.46,"l":58.02,"n":215,"o":58.02,"t":"2025-07-21T04:00:00Z","v":6567,"vw":58.305126},{"c":58.0337,"h":58.065,"l":57.77,"n":164,"o":57.77,"t":"2025-07-22T04:00:00Z","v":8800,"vw":58.004194},{"c":58.21,"h":58.22,"l":57.805,"n":164,"o":58,"t":"2025-07-23T04:00:00Z","v":14008,"vw":58.104249},{"c":58.3,"h":58.44,"l":58.221,"n":302,"o":58.44,"t":"2025-07-24T04:00:00Z","v":38599,"vw":58.340696},{"c":58.522,"h":58.63,"l":58.25,"n":167,"o":58.25,"t":"2025-07-25T04:00:00Z","v":6501,"vw":58.525141},{"c":58.6606,"h":58.87,"l":58.595,"n":338,"o":58.65,"t":"2025-07-28T04:00:00Z","v":26620,"vw":58.659458},{"c":58.4471,"h":58.77,"l":58.39,"n":351,"o":58.77,"t":"2025-07-29T04:00:00Z","v":61852,"vw":58.503595},{"c":58.25,"h":58.516,"l":58.02,"n":210,"o":58.39,"t":"2025-07-30T04:00:00Z","v":7469,"vw":58.241208},{"c":57.8,"h":58.81,"l":57.68,"n":282,"o":58.81,"t":"2025-07-31T04:00:00Z","v":13418,"vw":58.317931},{"c":56.6247,"h":57.11,"l":56.4,"n":318,"o":57.02,"t":"2025-08-01T04:00:00Z","v":26673,"vw":56.665713},{"c":57.49,"h":57.49,"l":57.13,"n":188,"o":57.13,"t":"2025-08-04T04:00:00Z","v":7234,"vw":57.394852},{"c":57.3699,"h":57.89,"l":57.3601,"n":163,"o":57.79,"t":"2025-08-05T04:00:00Z","v":8225,"vw":57.494446},{"c":57.6386,"h":57.6386,"l":57.22,"n":192,"o":57.37,"t":"2025-08-06T04:00:00Z","v":10019,"vw":57.467525},{"c":57.2062,"h":57.8958,"l":56.88,"n":177,"o":57.805,"t":"2025-08-07T04:00:00Z","v":12167,"vw":57.204131},{"c":57.482,"h":57.5401,"l":57.27,"n":179,"o":57.43,"t":"2025-08-08T04:00:00Z","v":9799,"vw":57.450361},{"c":57.0581,"h":57.6825,"l":57.0581,"n":281,"o":57.38,"t":"2025-08-11T04:00:00Z","v":13119,"vw":57.331454},{"c":57.9893,"h":57.9893,"l":57.3696,"n":187,"o":57.42,"t":"2025-08-12T04:00:00Z","v":10635,"vw":57.863655},{"c":58.4257,"h":58.4257,"l":58.28,"n":180,"o":58.28,"t":"2025-08-13T04:00:00Z","v":12329,"vw":58.340924},{"c":58.3495,"h":58.3574,"l":58.12,"n":154,"o":58.2,"t":"2025-08-14T04:00:00Z","v":11142,"vw":58.235682},{"c":58.5899,"h":58.7055,"l":58.42,"n":170,"o":58.5,"t":"2025-08-15T04:00:00Z","v":15543,"vw":58.562799},{"c":58.4915,"h":58.5,"l":58.312,"n":179,"o":58.5,"t":"2025-08-18T04:00:00Z","v":7925,"vw":58.440476},{"c":57.5215,"h":58.54,"l":57.5215,"n":173,"o":58.54,"t":"2025-08-19T04:00:00Z","v":11418,"vw":57.783632},{"c":57.491,"h":57.505,"l":56.68,"n":246,"o":57.46,"t":"2025-08-20T04:00:00Z","v":14491,"vw":57.171355},{"c":57.2831,"h":57.368,"l":57.195,"n":139,"o":57.31,"t":"2025-08-21T04:00:00Z","v":6007,"vw":57.263267},{"c":58.275,"h":58.3799,"l":57.38,"n":166,"o":57.38,"t":"2025-08-22T04:00:00Z","v":12470,"vw":58.300605},{"c":57.87,"h":58.1599,"l":57.8494,"n":208,"o":58.14,"t":"2025-08-25T04:00:00Z","v":11323,"vw":58.01089},{"c":58.03,"h":58.03,"l":57.84,"n":194,"o":57.9,"t":"2025-08-26T04:00:00Z","v":7705,"vw":57.91943},{"c":58.2445,"h":58.2445,"l":57.97,"n":114,"o":57.97,"t":"2025-08-27T04:00:00Z","v":5456,"vw":58.160662},{"c":58.7715,"h":58.8,"l":58.42,"n":169,"o":58.42,"t":"2025-08-28T04:00:00Z","v":14631,"vw":58.729949},{"c":58.1851,"h":58.55,"l":58.1041,"n":147,"o":58.55,"t":"2025-08-29T04:00:00Z","v":10748,"vw":58.23123},{"c":57.7901,"h":57.82,"l":57.166,"n":224,"o":57.24,"t":"2025-09-02T04:00:00Z","v":12594,"vw":57.469034},{"c":57.914,"h":58.1854,"l":57.6447,"n":178,"o":57.94,"t":"2025-09-03T04:00:00Z","v":13091,"vw":57.882639},{"c":58.134,"h":58.134,"l":57.48,"n":126,"o":57.605,"t":"2025-09-04T04:00:00Z","v":8353,"vw":58.003567},{"c":58.2061,"h":58.43,"l":57.72,"n":135,"o":58.43,"t":"2025-09-05T04:00:00Z","v":4856,"vw":58.135304},{"c":58.5136,"h":58.6,"l":58.33,"n":199,"o":58.33,"t":"2025-09-08T04:00:00Z","v":12578,"vw":58.508909},{"c":58.884,"h":58.884,"l":58.54,"n":143,"o":58.715,"t":"2025-09-09T04:00:00Z","v":10355,"vw":58.749661},{"c":59.54,"h":60.02,"l":59.42,"n":196,"o":60,"t":"2025-09-10T04:00:00Z","v":12573,"vw":59.64617},{"c":59.634,"h":59.86,"l":59.55,"n":162,"o":59.86,"t":"2025-09-11T04:00:00Z","v":9132,"vw":59.716461},{"c":59.3,"h":59.74,"l":59.3,"n":255,"o":59.74,"t":"2025-09-12T04:00:00Z","v":18117,"vw":59.412412},{"c":59.864,"h":59.864,"l":59.54,"n":254,"o":59.54,"t":"2025-09-15T04:00:00Z","v":20985,"vw":59.737114},{"c":59.8906,"h":59.96,"l":59.7301,"n":238,"o":59.96,"t":"2025-09-16T04:00:00Z","v":30491,"vw":59.879056},{"c":59.9355,"h":60.09,"l":59.53,"n":602,"o":59.93,"t":"2025-09-17T04:00:00Z","v":22745,"vw":59.888001},{"c":60.754,"h":60.94,"l":60.4,"n":223,"o":60.4,"t":"2025-09-18T04:00:00Z","v":15709,"vw":60.780099},{"c":61.2,"h":61.2299,"l":60.96,"n":188,"o":61,"t":"2025-09-19T04:00:00Z","v":24883,"vw":61.07763},{"c":61.48,"h":61.52,"l":61.02,"n":203,"o":61.02,"t":"2025-09-22T04:00:00Z","v":14382,"vw":61.460379},{"c":60.7899,"h":61.38,"l":60.693,"n":221,"o":61.38,"t":"2025-09-23T04:00:00Z","v":15213,"vw":60.929237},{"c":60.5157,"h":60.98,"l":60.2802,"n":165,"o":60.98,"t":"2025-09-24T04:00:00Z","v":32544,"vw":60.431468},{"c":59.99,"h":60.21,"l":59.59,"n":423,"o":59.93,"t":"2025-09-25T04:00:00Z","v":46525,"vw":59.910138},{"c":60.1883,"h":60.23,"l":59.78,"n":188,"o":60.2,"t":"2025-09-26T04:00:00Z","v":6097,"vw":60.066359},{"c":60.3587,"h":60.535,"l":60.34,"n":214,"o":60.36,"t":"2025-09-29T04:00:00Z","v":7359,"vw":60.400584},{"c":60.3608,"h":60.3608,"l":59.8652,"n":269,"o":60.3,"t":"2025-09-30T04:00:00Z","v":8164,"vw":60.138099},{"c":60.8174,"h":60.8174,"l":60.07,"n":206,"o":60.13,"t":"2025-10-01T04:00:00Z","v":16442,"vw":60.44385},{"c":61.3119,"h":61.315,"l":60.9288,"n":170,"o":60.99,"t":"2025-10-02T04:00:00Z","v":5915,"vw":61.156769},{"c":60.84,"h":61.49,"l":60.8242,"n":248,"o":61.49,"t":"2025-10-03T04:00:00Z","v":14160,"vw":61.096416},{"c":61.71,"h":61.96,"l":61.5634,"n":287,"o":61.92,"t":"2025-10-06T04:00:00Z","v":13364,"vw":61.795524},{"c":61.34,"h":62,"l":61.1875,"n":175,"o":62,"t":"2025-10-07T04:00:00Z","v":19710,"vw":61.336546},{"c":62.142,"h":62.1888,"l":61.42,"n":158,"o":61.42,"t":"2025-10-08T04:00:00Z","v":7961,"vw":62.014498},{"c":62.2293,"h":62.24,"l":61.9352,"n":180,"o":62.16,"t":"2025-10-09T04:00:00Z","v":9637,"vw":62.123751},{"c":60.1895,"h":62.5,"l":60.17,"n":209,"o":62.31,"t":"2025-10-10T04:00:00Z","v":12592,"vw":60.845437},{"c":61.21,"h":61.29,"l":60.77,"n":225,"o":60.77,"t":"2025-10-13T04:00:00Z","v":11670,"vw":61.154329},{"c":60.7833,"h":61.235,"l":60.16,"n":166,"o":60.5,"t":"2025-10-14T04:00:00Z","v":10389,"vw":60.993309},{"c":61.2,"h":61.56,"l":60.98,"n":188,"o":61.21,"t":"2025-10-15T04:00:00Z","v":9044,"vw":61.245791},{"c":60.9,"h":61.7792,"l":60.69,"n":178,"o":61.44,"t":"2025-10-16T04:00:00Z","v":11787,"vw":60.986736},{"c":61.0439,"h":61.05,"l":60.57,"n":115,"o":60.57,"t":"2025-10-17T04:00:00Z","v":5212,"vw":60.939323},{"c":61.96,"h":62.045,"l":61.33,"n":212,"o":61.33,"t":"2025-10-20T04:00:00Z","v":9626,"vw":61.941484},{"c":62.28,"h":62.33,"l":61.87,"n":157,"o":62.04,"t":"2025-10-21T04:00:00Z","v":11712,"vw":62.138988},{"c":61.5188,"h":62.05,"l":61.1948,"n":162,"o":62.05,"t":"2025-10-22T04:00:00Z","v":7126,"vw":61.466573},{"c":62.2033,"h":62.26,"l":61.656,"n":240,"o":61.656,"t":"2025-10-23T04:00:00Z","v":13101,"vw":62.038726},{"c":62.8531,"h":63.07,"l":62.8125,"n":188,"o":62.82,"t":"2025-10-24T04:00:00Z","v":11837,"vw":62.914433},{"c":63.8298,"h":63.83,"l":63.36,"n":212,"o":63.51,"t":"2025-10-27T04:00:00Z","v":9374,"vw":63.698178},{"c":64.12,"h":64.3,"l":64.01,"n":233,"o":64.13,"t":"2025-10-28T04:00:00Z","v":19384,"vw":64.17479},{"c":63.69,"h":64.14,"l":63.6552,"n":205,"o":64.14,"t":"2025-10-29T04:00:00Z","v":10585,"vw":63.836778},{"c":62.95,"h":63.61,"l":62.95,"n":265,"o":63.22,"t":"2025-10-30T04:00:00Z","v":78484,"vw":63.3811},{"c":63.55,"h":63.8,"l":63.25,"n":177,"o":63.8,"t":"2025-10-31T04:00:00Z","v":7605,"vw":63.593497},{"c":63.605,"h":64.08,"l":63.09,"n":202,"o":64.08,"t":"2025-11-03T05:00:00Z","v":41632,"vw":63.581104},{"c":62.19,"h":62.975,"l":62.12,"n":251,"o":62.5,"t":"2025-11-04T05:00:00Z","v":13960,"vw":62.395731},{"c":62.6074,"h":62.74,"l":62.08,"n":161,"o":62.08,"t":"2025-11-05T05:00:00Z","v":12721,"vw":62.450898},{"c":61.24,"h":62.2,"l":61.09,"n":275,"o":62.2,"t":"2025-11-06T05:00:00Z","v":14217,"vw":61.555321},{"c":61.32,"h":61.32,"l":60.231,"n":213,"o":60.72,"t":"2025-11-07T05:00:00Z","v":8973,"vw":60.770948},{"c":62.5451,"h":62.5451,"l":61.97,"n":231,"o":62.27,"t":"2025-11-10T05:00:00Z","v":19549,"vw":62.387437},{"c":62.69,"h":62.75,"l":62.21,"n":203,"o":62.21,"t":"2025-11-11T05:00:00Z","v":9064,"vw":62.559528},{"c":62.54,"h":63.03,"l":62.5,"n":130,"o":63.03,"t":"2025-11-12T05:00:00Z","v":6983,"vw":62.588685},{"c":61.162,"h":61.9947,"l":61.059,"n":231,"o":61.9947,"t":"2025-11-13T05:00:00Z","v":17935,"vw":61.21405},{"c":61.0338,"h":61.67,"l":60.21,"n":195,"o":60.21,"t":"2025-11-14T05:00:00Z","v":7055,"vw":60.793501},{"c":60.31,"h":61.195,"l":59.98,"n":179,"o":60.77,"t":"2025-11-17T05:00:00Z","v":8443,"vw":60.307255},{"c":59.91,"h":60.34,"l":59.565,"n":204,"o":60.09,"t":"2025-11-18T05:00:00Z","v":13715,"vw":60.103557},{"c":59.77,"h":60.4102,"l":59.48,"n":293,"o":59.8,"t":"2025-11-19T05:00:00Z","v":13724,"vw":59.799773},{"c":58.23,"h":60.89,"l":58.23,"n":206,"o":60.82,"t":"2025-11-20T05:00:00Z","v":11138,"vw":58.730031},{"c":58.7403,"h":59.12,"l":57.86,"n":246,"o":58.32,"t":"2025-11-21T05:00:00Z","v":14039,"vw":58.663862},{"c":60.02,"h":60.07,"l":59.4,"n":211,"o":59.4,"t":"2025-11-24T05:00:00Z","v":17398,"vw":59.749636},{"c":60.6,"h":60.6,"l":59.55,"n":229,"o":59.59,"t":"2025-11-25T05:00:00Z","v":13994,"vw":60.274906},{"c":60.751,"h":61,"l":60.5775,"n":215,"o":60.88,"t":"2025-11-26T05:00:00Z","v":12196,"vw":60.853521},{"c":61.2937,"h":61.2937,"l":60.99,"n":143,"o":60.99,"t":"2025-11-28T05:00:00Z","v":9513,"vw":61.215825},{"c":60.9281,"h":61.19,"l":60.72,"n":203,"o":60.75,"t":"2025-12-01T05:00:00Z","v":6172,"vw":60.965593},{"c":61.4083,"h":61.6499,"l":61.24,"n":192,"o":61.3,"t":"2025-12-02T05:00:00Z","v":12557,"vw":61.53449},{"c":61.734,"h":61.75,"l":61.09,"n":184,"o":61.16,"t":"2025-12-03T05:00:00Z","v":12018,"vw":61.622871},{"c":61.704,"h":61.92,"l":61.48,"n":172,"o":61.92,"t":"2025-12-04T05:00:00Z","v":10886,"vw":61.689331},{"c":62.1211,"h":62.5,"l":61.95,"n":127,"o":61.95,"t":"2025-12-05T05:00:00Z","v":6144,"vw":62.185338},{"c":61.8,"h":62.23,"l":61.685,"n":101,"o":62.21,"t":"2025-12-08T05:00:00Z","v":4321,"vw":61.805287},{"c":61.69,"h":61.85,"l":61.62,"n":205,"o":61.62,"t":"2025-12-09T05:00:00Z","v":15735,"vw":61.698603},{"c":61.986,"h":62.16,"l":61.57,"n":185,"o":61.62,"t":"2025-12-10T05:00:00Z","v":6423,"vw":61.841004},{"c":61.86,"h":61.926,"l":61.43,"n":246,"o":61.43,"t":"2025-12-11T05:00:00Z","v":17429,"vw":61.794843},{"c":61.0948,"h":61.813,"l":60.81,"n":210,"o":61.81,"t":"2025-12-12T05:00:00Z","v":15988,"vw":61.342242},{"c":60.53,"h":61.17,"l":60.53,"n":204,"o":61.17,"t":"2025-12-15T05:00:00Z","v":15374,"vw":60.784338},{"c":60.54,"h":60.64,"l":60.07,"n":220,"o":60.36,"t":"2025-12-16T05:00:00Z","v":8602,"vw":60.423733},{"c":59.544,"h":60.5801,"l":59.54,"n":245,"o":60.53,"t":"2025-12-17T05:00:00Z","v":20317,"vw":59.841247},{"c":60.23,"h":60.45,"l":60.22,"n":209,"o":60.23,"t":"2025-12-18T05:00:00Z","v":8460,"vw":60.284286},{"c":61.25,"h":61.28,"l":60.54,"n":336,"o":60.54,"t":"2025-12-19T05:00:00Z","v":27359,"vw":61.078388},{"c":61.7,"h":61.72,"l":61.51,"n":246,"o":61.64,"t":"2025-12-22T05:00:00Z","v":12452,"vw":61.651288},{"c":61.69,"h":61.7,"l":61.37,"n":229,"o":61.55,"t":"2025-12-23T05:00:00Z","v":13427,"vw":61.615792},{"c":61.83,"h":61.865,"l":61.6599,"n":152,"o":61.66,"t":"2025-12-24T05:00:00Z","v":12372,"vw":61.756086},{"c":61.84,"h":61.93,"l":61.76,"n":200,"o":61.9074,"t":"2025-12-26T05:00:00Z","v":14359,"vw":61.843464},{"c":61.56,"h":61.677,"l":61.45,"n":195,"o":61.57,"t":"2025-12-29T05:00:00Z","v":7605,"vw":61.574307},{"c":61.431,"h":61.612,"l":61.43,"n":178,"o":61.47,"t":"2025-12-30T05:00:00Z","v":10783,"vw":61.501217},{"c":60.88,"h":61.41,"l":60.88,"n":182,"o":61.41,"t":"2025-12-31T05:00:00Z","v":28870,"vw":61.22966},{"c":60.49,"h":61.3,"l":60.26,"n":271,"o":61.27,"t":"2026-01-02T05:00:00Z","v":15706,"vw":60.731669},{"c":61,"h":61.397,"l":60.95,"n":250,"o":60.95,"t":"2026-01-05T05:00:00Z","v":16533,"vw":61.1032},{"c":62.0594,"h":62.0594,"l":61.08,"n":248,"o":61.08,"t":"2026-01-06T05:00:00Z","v":22767,"vw":61.809047},{"c":62.39,"h":62.7,"l":61.96,"n":193,"o":61.96,"t":"2026-01-07T05:00:00Z","v":13309,"vw":62.503613},{"c":61.87,"h":62.27,"l":61.725,"n":164,"o":62.27,"t":"2026-01-08T05:00:00Z","v":13264,"vw":61.90382},{"c":62.12,"h":62.21,"l":61.855,"n":191,"o":61.99,"t":"2026-01-09T05:00:00Z","v":16204,"vw":62.098324},{"c":61.91,"h":62.07,"l":61.73,"n":199,"o":61.73,"t":"2026-01-12T05:00:00Z","v":9618,"vw":61.940348},{"c":61.58,"h":61.9524,"l":61.37,"n":184,"o":61.93,"t":"2026-01-13T05:00:00Z","v":12584,"vw":61.618825},{"c":61.21,"h":61.29,"l":60.8,"n":205,"o":61.18,"t":"2026-01-14T05:00:00Z","v":10359,"vw":61.02888},{"c":60.85,"h":61.7,"l":60.85,"n":200,"o":61.7,"t":"2026-01-15T05:00:00Z","v":19719,"vw":61.216279},{"c":60.636,"h":61.27,"l":60.6024,"n":176,"o":61.27,"t":"2026-01-16T05:00:00Z","v":10607,"vw":60.781292},{"c":59.4701,"h":60.1,"l":59.41,"n":288,"o":59.64,"t":"2026-01-20T05:00:00Z","v":9909,"vw":59.67882},{"c":60.2801,"h":60.49,"l":59.64,"n":263,"o":59.64,"t":"2026-01-21T05:00:00Z","v":13834,"vw":60.178773},{"c":60.94,"h":60.97,"l":60.74,"n":168,"o":60.74,"t":"2026-01-22T05:00:00Z","v":9619,"vw":60.881032},{"c":60.86,"h":61.1398,"l":60.84,"n":122,"o":60.84,"t":"2026-01-23T05:00:00Z","v":7257,"vw":60.911049},{"c":61.14,"h":61.31,"l":60.88,"n":186,"o":60.88,"t":"2026-01-26T05:00:00Z","v":8813,"vw":61.193078},{"c":61.1619,"h":61.36,"l":61.13,"n":138,"o":61.36,"t":"2026-01-27T05:00:00Z","v":6936,"vw":61.2106},{"c":61.3383,"h":61.7949,"l":61.3383,"n":145,"o":61.41,"t":"2026-01-28T05:00:00Z","v":7439,"vw":61.492803},{"c":60.67,"h":61.16,"l":59.995,"n":214,"o":61.16,"t":"2026-01-29T05:00:00Z","v":20369,"vw":60.293868},{"c":59.86,"h":60.37,"l":59.6078,"n":251,"o":60.37,"t":"2026-01-30T05:00:00Z","v":18911,"vw":59.956891},{"c":60.44,"h":60.7,"l":59.74,"n":169,"o":59.74,"t":"2026-02-02T05:00:00Z","v":7285,"vw":60.472539},{"c":59.14,"h":60.47,"l":58.725,"n":218,"o":60.47,"t":"2026-02-03T05:00:00Z","v":10365,"vw":59.40262},{"c":58.1,"h":58.61,"l":57.6739,"n":271,"o":58.61,"t":"2026-02-04T05:00:00Z","v":19474,"vw":58.173631},{"c":56.69,"h":57.865,"l":56.64,"n":218,"o":57.865,"t":"2026-02-05T05:00:00Z","v":20868,"vw":57.174304},{"c":57.9459,"h":57.9459,"l":57.22,"n":286,"o":57.22,"t":"2026-02-06T05:00:00Z","v":10939,"vw":57.646826},{"c":58.47,"h":58.58,"l":57.81,"n":157,"o":57.81,"t":"2026-02-09T05:00:00Z","v":18409,"vw":58.494644},{"c":58.16,"h":58.8,"l":58.16,"n":184,"o":58.46,"t":"2026-02-10T05:00:00Z","v":15226,"vw":58.416797},{"c":57.8,"h":58.43,"l":57.51,"n":220,"o":58.43,"t":"2026-02-11T05:00:00Z","v":13559,"vw":57.786334},{"c":56.78,"h":57.94,"l":56.73,"n":169,"o":57.94,"t":"2026-02-12T05:00:00Z","v":56496,"vw":57.073198},{"c":57.24,"h":57.7,"l":56.8,"n":224,"o":56.85,"t":"2026-02-13T05:00:00Z","v":20976,"vw":57.444622},{"c":56.93,"h":57.06,"l":56.3683,"n":195,"o":56.87,"t":"2026-02-17T05:00:00Z","v":21622,"vw":56.872198},{"c":57.18,"h":57.45,"l":56.71,"n":198,"o":56.84,"t":"2026-02-18T05:00:00Z","v":8651,"vw":57.1793},{"c":57.023,"h":57.023,"l":56.76,"n":212,"o":56.87,"t":"2026-02-19T05:00:00Z","v":11816,"vw":56.914429},{"c":57.0511,"h":57.36,"l":56.87,"n":267,"o":56.95,"t":"2026-02-20T05:00:00Z","v":16847,"vw":57.045208},{"c":55.67,"h":56.74,"l":55.5299,"n":263,"o":56.74,"t":"2026-02-23T05:00:00Z","v":12755,"vw":55.705002},{"c":56.4,"h":56.54,"l":55.79,"n":145,"o":55.79,"t":"2026-02-24T05:00:00Z","v":18102,"vw":56.407001},{"c":57.26,"h":57.3,"l":56.59,"n":196,"o":56.59,"t":"2026-02-25T05:00:00Z","v":17078,"vw":57.170819},{"c":57.28,"h":57.38,"l":56.93,"n":173,"o":57.38,"t":"2026-02-26T05:00:00Z","v":10810,"vw":57.293388},{"c":57.36,"h":57.36,"l":56.67,"n":244,"o":56.7,"t":"2026-02-27T05:00:00Z","v":16318,"vw":56.977334},{"c":57.514,"h":57.71,"l":57,"n":270,"o":57.02,"t":"2026-03-02T05:00:00Z","v":21962,"vw":57.518363},{"c":57.19,"h":57.42,"l":56,"n":255,"o":56.55,"t":"2026-03-03T05:00:00Z","v":19455,"vw":56.843921},{"c":58.11,"h":58.275,"l":57.37,"n":170,"o":57.42,"t":"2026-03-04T05:00:00Z","v":9811,"vw":57.887748},{"c":58.08,"h":58.47,"l":57.73,"n":189,"o":58.22,"t":"2026-03-05T05:00:00Z","v":13723,"vw":58.078082},{"c":57.49,"h":57.75,"l":57.21,"n":170,"o":57.51,"t":"2026-03-06T05:00:00Z","v":10687,"vw":57.476555},{"c":58,"h":58.09,"l":56.78,"n":246,"o":56.97,"t":"2026-03-09T04:00:00Z","v":22410,"vw":57.399835},{"c":57.83,"h":58.28,"l":57.8081,"n":176,"o":58.07,"t":"2026-03-10T04:00:00Z","v":23086,"vw":58.100996},{"c":57.93,"h":58.11,"l":57.76,"n":124,"o":58.03,"t":"2026-03-11T04:00:00Z","v":10376,"vw":57.898152},{"c":56.95,"h":57.54,"l":56.95,"n":258,"o":57.54,"t":"2026-03-12T04:00:00Z","v":18918,"vw":57.099787},{"c":56.51,"h":57.39,"l":56.42,"n":180,"o":57.2,"t":"2026-03-13T04:00:00Z","v":13667,"vw":56.605478},{"c":57.18,"h":57.44,"l":57.04,"n":211,"o":57.04,"t":"2026-03-16T04:00:00Z","v":13024,"vw":57.225342},{"c":57.3659,"h":57.63,"l":57.31,"n":143,"o":57.31,"t":"2026-03-17T04:00:00Z","v":10066,"vw":57.394258},{"c":56.72,"h":57.37,"l":56.72,"n":142,"o":57.08,"t":"2026-03-18T04:00:00Z","v":9622,"vw":56.986558},{"c":56.8,"h":57,"l":56.185,"n":224,"o":56.19,"t":"2026-03-19T04:00:00Z","v":12099,"vw":56.690811},{"c":55.78,"h":56.65,"l":55.54,"n":163,"o":56.65,"t":"2026-03-20T04:00:00Z","v":9609,"vw":55.804604},{"c":56.54,"h":57,"l":56.26,"n":201,"o":56.51,"t":"2026-03-23T04:00:00Z","v":11174,"vw":56.725345},{"c":55.58,"h":55.9282,"l":55.5079,"n":113,"o":55.56,"t":"2026-03-24T04:00:00Z","v":6083,"vw":55.696889},{"c":56.08,"h":56.415,"l":56.005,"n":144,"o":56.1,"t":"2026-03-25T04:00:00Z","v":11902,"vw":56.218767},{"c":55.12,"h":55.75,"l":55.12,"n":193,"o":55.51,"t":"2026-03-26T04:00:00Z","v":25432,"vw":55.354663},{"c":53.733,"h":54.72,"l":53.733,"n":192,"o":54.66,"t":"2026-03-27T04:00:00Z","v":8993,"vw":54.062975},{"c":53.61,"h":54.19,"l":53.33,"n":200,"o":54.19,"t":"2026-03-30T04:00:00Z","v":10282,"vw":53.755225},{"c":55.48,"h":55.4949,"l":54.29,"n":168,"o":54.55,"t":"2026-03-31T04:00:00Z","v":12410,"vw":55.151395},{"c":55.94,"h":56.3357,"l":55.67,"n":157,"o":55.67,"t":"2026-04-01T04:00:00Z","v":10048,"vw":55.968657},{"c":56.2828,"h":56.2828,"l":55.05,"n":147,"o":55.1,"t":"2026-04-02T04:00:00Z","v":12001,"vw":55.969887},{"c":56.5285,"h":56.8,"l":56.35,"n":189,"o":56.35,"t":"2026-04-06T04:00:00Z","v":10958,"vw":56.543239},{"c":56.67,"h":56.67,"l":55.7,"n":191,"o":56.24,"t":"2026-04-07T04:00:00Z","v":14929,"vw":56.133114},{"c":57.95,"h":58.48,"l":57.7,"n":182,"o":58.45,"t":"2026-04-08T04:00:00Z","v":12813,"vw":57.934636},{"c":57.7,"h":57.86,"l":57.255,"n":170,"o":57.86,"t":"2026-04-09T04:00:00Z","v":8794,"vw":57.53798},{"c":57.22,"h":57.37,"l":57.17,"n":182,"o":57.265,"t":"2026-04-10T04:00:00Z","v":12288,"vw":57.303579},{"c":58.676,"h":58.68,"l":57.2,"n":224,"o":57.2,"t":"2026-04-13T04:00:00Z","v":10501,"vw":58.187663},{"c":59.55,"h":59.5697,"l":59,"n":201,"o":59,"t":"2026-04-14T04:00:00Z","v":11882,"vw":59.34179},{"c":60.44,"h":60.49,"l":59.75,"n":187,"o":59.75,"t":"2026-04-15T04:00:00Z","v":11337,"vw":60.270981},{"c":61.1733,"h":61.1733,"l":60.9,"n":180,"o":60.97,"t":"2026-04-16T04:00:00Z","v":10746,"vw":61.008554},{"c":61.62,"h":61.85,"l":61.48,"n":238,"o":61.75,"t":"2026-04-17T04:00:00Z","v":9467,"vw":61.612876},{"c":61.56,"h":61.73,"l":61.33,"n":244,"o":61.53,"t":"2026-04-20T04:00:00Z","v":11446,"vw":61.526325},{"c":61.43,"h":62.16,"l":61.39,"n":262,"o":61.7,"t":"2026-04-21T04:00:00Z","v":15390,"vw":61.535881},{"c":62.59,"h":62.59,"l":62.06,"n":167,"o":62.06,"t":"2026-04-22T04:00:00Z","v":8413,"vw":62.394223},{"c":61.71,"h":62.251,"l":61.23,"n":244,"o":61.9,"t":"2026-04-23T04:00:00Z","v":13944,"vw":61.717471},{"c":63.192,"h":63.2,"l":62.51,"n":212,"o":62.76,"t":"2026-04-24T04:00:00Z","v":10724,"vw":63.024647},{"c":63.1299,"h":63.2601,"l":63.09,"n":187,"o":63.11,"t":"2026-04-27T04:00:00Z","v":9764,"vw":63.182697},{"c":62.6887,"h":62.92,"l":62.47,"n":149,"o":62.6,"t":"2026-04-28T04:00:00Z","v":9043,"vw":62.718466},{"c":63.28,"h":63.39,"l":62.74,"n":150,"o":62.74,"t":"2026-04-29T04:00:00Z","v":7652,"vw":63.209724},{"c":63.7028,"h":63.7503,"l":62.855,"n":168,"o":63.43,"t":"2026-04-30T04:00:00Z","v":16188,"vw":63.555472},{"c":64.6332,"h":64.711,"l":64.06,"n":159,"o":64.06,"t":"2026-05-01T04:00:00Z","v":15820,"vw":64.575248},{"c":64.6998,"h":65.15,"l":64.65,"n":191,"o":64.65,"t":"2026-05-04T04:00:00Z","v":8422,"vw":64.860153},{"c":65.4516,"h":65.515,"l":65.05,"n":135,"o":65.13,"t":"2026-05-05T04:00:00Z","v":5564,"vw":65.389039},{"c":66.8485,"h":66.87,"l":66.11,"n":205,"o":66.11,"t":"2026-05-06T04:00:00Z","v":17270,"vw":66.654272},{"c":67.15,"h":67.71,"l":66.91,"n":181,"o":67.09,"t":"2026-05-07T04:00:00Z","v":55800,"vw":67.387105},{"c":68.7862,"h":68.7862,"l":67.3,"n":176,"o":67.3,"t":"2026-05-08T04:00:00Z","v":6406,"vw":68.088093},{"c":69.0414,"h":69.12,"l":68.79,"n":282,"o":68.79,"t":"2026-05-11T04:00:00Z","v":18450,"vw":68.954827},{"c":68.1862,"h":68.64,"l":67.64,"n":200,"o":68.64,"t":"2026-05-12T04:00:00Z","v":10045,"vw":67.86823},{"c":68.6118,"h":68.73,"l":67.895,"n":198,"o":68.32,"t":"2026-05-13T04:00:00Z","v":13892,"vw":68.583184},{"c":68.88,"h":69.0623,"l":68.24,"n":146,"o":68.47,"t":"2026-05-14T04:00:00Z","v":11189,"vw":68.850727},{"c":68.1526,"h":68.35,"l":67.87,"n":144,"o":67.95,"t":"2026-05-15T04:00:00Z","v":17780,"vw":68.193516},{"c":68.3721,"h":68.47,"l":67.81,"n":174,"o":68.13,"t":"2026-05-18T04:00:00Z","v":10257,"vw":68.108099},{"c":67.8977,"h":68.43,"l":67.8101,"n":117,"o":68.01,"t":"2026-05-19T04:00:00Z","v":6258,"vw":68.144563},{"c":69.1983,"h":69.2,"l":68,"n":171,"o":68,"t":"2026-05-20T04:00:00Z","v":9675,"vw":68.737103},{"c":69.5648,"h":69.6,"l":68.59,"n":170,"o":68.59,"t":"2026-05-21T04:00:00Z","v":6860,"vw":69.304886},{"c":70.51,"h":70.71,"l":70.12,"n":176,"o":70.12,"t":"2026-05-22T04:00:00Z","v":9560,"vw":70.60264},{"c":71.33,"h":71.3399,"l":71.01,"n":223,"o":71.01,"t":"2026-05-26T04:00:00Z","v":17973,"vw":71.250548},{"c":70.6604,"h":70.9,"l":70.42,"n":227,"o":70.9,"t":"2026-05-27T04:00:00Z","v":21560,"vw":70.650374},{"c":71.95,"h":72,"l":70.85,"n":205,"o":70.85,"t":"2026-05-28T04:00:00Z","v":240844,"vw":71.966359},{"c":73.37,"h":73.4,"l":72.39,"n":219,"o":72.39,"t":"2026-05-29T04:00:00Z","v":11266,"vw":73.236682},{"c":74.132,"h":74.2838,"l":73.04,"n":238,"o":73.47,"t":"2026-06-01T04:00:00Z","v":11518,"vw":74.001433},{"c":73.5331,"h":73.5331,"l":73.06,"n":207,"o":73.31,"t":"2026-06-02T04:00:00Z","v":18074,"vw":73.392348},{"c":72.8754,"h":73.32,"l":72.58,"n":204,"o":73.32,"t":"2026-06-03T04:00:00Z","v":7945,"vw":72.853726},{"c":72.98,"h":73.2,"l":72.04,"n":190,"o":72.04,"t":"2026-06-04T04:00:00Z","v":9042,"vw":73.021475},{"c":69.59,"h":71.66,"l":69.41,"n":327,"o":71.66,"t":"2026-06-05T04:00:00Z","v":12252,"vw":70.285027},{"c":69.9485,"h":70.655,"l":69.85,"n":293,"o":70.42,"t":"2026-06-08T04:00:00Z","v":9991,"vw":70.177119},{"c":68.9123,"h":70.32,"l":67.44,"n":206,"o":70.32,"t":"2026-06-09T04:00:00Z","v":12434,"vw":68.845469},{"c":67.8138,"h":69.04,"l":67.74,"n":160,"o":69.03,"t":"2026-06-10T04:00:00Z","v":10351,"vw":68.102935},{"c":69.4623,"h":69.4623,"l":67.9,"n":199,"o":68.02,"t":"2026-06-11T04:00:00Z","v":20396,"vw":68.285925},{"c":70.0168,"h":70.315,"l":69.4,"n":210,"o":69.61,"t":"2026-06-12T04:00:00Z","v":15840,"vw":70.017698},{"c":71.84,"h":72.065,"l":71.225,"n":250,"o":71.45,"t":"2026-06-15T04:00:00Z","v":11470,"vw":71.860562},{"c":70.65,"h":71.93,"l":70.65,"n":171,"o":71.912,"t":"2026-06-16T04:00:00Z","v":8174,"vw":71.029462},{"c":69.88,"h":71.04,"l":69.86,"n":204,"o":70.91,"t":"2026-06-17T04:00:00Z","v":18360,"vw":70.672386},{"c":71.33,"h":71.33,"l":70.67,"n":284,"o":70.7899,"t":"2026-06-18T04:00:00Z","v":15981,"vw":71.215797},{"c":70.84,"h":71.845,"l":70.6201,"n":201,"o":71.36,"t":"2026-06-22T04:00:00Z","v":7697,"vw":70.917866},{"c":69.6091,"h":70.105,"l":69.25,"n":150,"o":69.25,"t":"2026-06-23T04:00:00Z","v":7313,"vw":69.72186},{"c":69.0646,"h":69.741,"l":68.86,"n":169,"o":69.59,"t":"2026-06-24T04:00:00Z","v":6409,"vw":69.361396},{"c":69.16,"h":69.605,"l":69.0906,"n":145,"o":69.605,"t":"2026-06-25T04:00:00Z","v":6622,"vw":69.285971},{"c":69.38,"h":69.85,"l":68.58,"n":180,"o":68.58,"t":"2026-06-26T04:00:00Z","v":11861,"vw":69.516225},{"c":70.8346,"h":70.88,"l":69.7176,"n":178,"o":70.08,"t":"2026-06-29T04:00:00Z","v":6436,"vw":70.51523},{"c":71.75,"h":71.84,"l":70.62,"n":208,"o":70.62,"t":"2026-06-30T04:00:00Z","v":11995,"vw":71.561547},{"c":71.9088,"h":72.421,"l":71.64,"n":175,"o":71.64,"t":"2026-07-01T04:00:00Z","v":9567,"vw":72.095021},{"c":71.77,"h":72.3896,"l":71.58,"n":143,"o":72.3896,"t":"2026-07-02T04:00:00Z","v":8260,"vw":71.758246},{"c":72.845,"h":73.0716,"l":72.08,"n":314,"o":72.08,"t":"2026-07-06T04:00:00Z","v":16823,"vw":72.624369},{"c":71.84,"h":72.291,"l":71.6701,"n":115,"o":71.6701,"t":"2026-07-07T04:00:00Z","v":7738,"vw":71.844188},{"c":71.33,"h":71.35,"l":70.83,"n":133,"o":71.1,"t":"2026-07-08T04:00:00Z","v":9197,"vw":71.10369},{"c":72.45,"h":72.47,"l":71.35,"n":163,"o":71.35,"t":"2026-07-09T04:00:00Z","v":10931,"vw":72.162973},{"c":72.1124,"h":72.53,"l":71.63,"n":164,"o":72.51,"t":"2026-07-10T04:00:00Z","v":9900,"vw":72.093678},{"c":71.45,"h":71.99,"l":71.2744,"n":152,"o":71.64,"t":"2026-07-13T04:00:00Z","v":6346,"vw":71.53312},{"c":71.8812,"h":72.01,"l":71.43,"n":147,"o":71.51,"t":"2026-07-14T04:00:00Z","v":10473,"vw":71.874251},{"c":71.81,"h":72.45,"l":71.49,"n":170,"o":72.3,"t":"2026-07-15T04:00:00Z","v":10563,"vw":71.77406},{"c":71.05,"h":71.45,"l":70.77,"n":173,"o":71.45,"t":"2026-07-16T04:00:00Z","v":23417,"vw":71.085217},{"c":70.12,"h":70.67,"l":69.59,"n":190,"o":69.59,"t":"2026-07-17T04:00:00Z","v":12035,"vw":70.114425},{"c":70.07,"h":70.94,"l":70.07,"n":199,"o":70.38,"t":"2026-07-20T04:00:00Z","v":9621,"vw":70.598704},{"c":70.75,"h":70.77,"l":70.665,"n":111,"o":70.675,"t":"2026-07-21T04:00:00Z","v":3723,"vw":70.71659},{"c":69.96,"h":70.4709,"l":69.96,"n":157,"o":70.36,"t":"2026-07-22T04:00:00Z","v":9191,"vw":70.149873},{"c":68.7299,"h":69.29,"l":68.51,"n":148,"o":69.28,"t":"2026-07-23T04:00:00Z","v":4788,"vw":68.72508},{"c":68.4777,"h":69.0948,"l":68.4777,"n":169,"o":68.85,"t":"2026-07-24T04:00:00Z","v":4860,"vw":68.891745},{"c":68.77,"h":69.53,"l":68.6359,"n":169,"o":69.37,"t":"2026-07-27T04:00:00Z","v":5823,"vw":68.991368},{"c":68.59,"h":68.98,"l":67.87,"n":193,"o":68,"t":"2026-07-28T04:00:00Z","v":18821,"vw":68.665549},{"c":67.8,"h":69.24,"l":67.8,"n":122,"o":68.53,"t":"2026-07-29T04:00:00Z","v":4141,"vw":68.382185},{"c":69.5,"h":69.5199,"l":68.27,"n":155,"o":68.27,"t":"2026-07-30T04:00:00Z","v":9384,"vw":69.038788},{"c":70.1306,"h":70.19,"l":69.31,"n":130,"o":69.845,"t":"2026-07-31T04:00:00Z","v":5038,"vw":69.865636},{"c":71.462,"h":71.57,"l":70.32,"n":159,"o":70.32,"t":"2026-08-03T04:00:00Z","v":5687,"vw":71.211499},{"c":73.99,"h":74.125,"l":72.72,"n":158,"o":72.72,"t":"2026-08-04T04:00:00Z","v":7607,"vw":73.816475},{"c":73.35,"h":74.51,"l":73.35,"n":183,"o":74.51,"t":"2026-08-05T04:00:00Z","v":13770,"vw":73.850373},{"c":72.99,"h":73.08,"l":72.79,"n":145,"o":72.82,"t":"2026-08-06T04:00:00Z","v":8905,"vw":72.893165},{"c":74.05,"h":74.05,"l":73.69,"n":156,"o":73.86,"t":"2026-08-07T04:00:00Z","v":7386,"vw":73.812787},{"c":74.67,"h":74.82,"l":73.94,"n":192,"o":73.94,"t":"2026-08-10T04:00:00Z","v":7674,"vw":74.605959},{"c":74.4,"h":74.73,"l":74.395,"n":171,"o":74.7061,"t":"2026-08-11T04:00:00Z","v":10789,"vw":74.519448},{"c":74.49,"h":74.77,"l":74.36,"n":188,"o":74.77,"t":"2026-08-12T04:00:00Z","v":10901,"vw":74.547533},{"c":75.9,"h":75.9,"l":74.81,"n":185,"o":74.81,"t":"2026-08-13T04:00:00Z","v":7640,"vw":75.489942},{"c":75.4815,"h":76.12,"l":75.47,"n":152,"o":76.12,"t":"2026-08-14T04:00:00Z","v":8801,"vw":75.56545},{"c":74.8784,"h":75.55,"l":74.87,"n":235,"o":75.55,"t":"2026-08-17T04:00:00Z","v":10380,"vw":75.027449},{"c":74.1989,"h":74.42,"l":74.1989,"n":136,"o":74.23,"t":"2026-08-18T04:00:00Z","v":5805,"vw":74.286813},{"c":75.26,"h":75.37,"l":74.88,"n":274,"o":74.88,"t":"2026-08-19T04:00:00Z","v":19362,"vw":75.209007},{"c":74.2654,"h":74.98,"l":74.2654,"n":123,"o":74.88,"t":"2026-08-20T04:00:00Z","v":5033,"vw":74.549452},{"c":74.88,"h":74.9714,"l":74.64,"n":152,"o":74.7,"t":"2026-08-21T04:00:00Z","v":6815,"vw":74.840184},{"c":74.3596,"h":74.52,"l":73.945,"n":165,"o":74.52,"t":"2026-08-24T04:00:00Z","v":7402,"vw":74.416536},{"c":74.8259,"h":74.88,"l":74.69,"n":130,"o":74.69,"t":"2026-08-25T04:00:00Z","v":7147,"vw":74.754706},{"c":74.9026,"h":74.96,"l":74.25,"n":138,"o":74.25,"t":"2026-08-26T04:00:00Z","v":5229,"vw":74.674779},{"c":76.84,"h":76.84,"l":75.82,"n":172,"o":75.82,"t":"2026-08-27T04:00:00Z","v":5675,"vw":76.616781},{"c":76.22,"h":76.46,"l":76.16,"n":149,"o":76.42,"t":"2026-08-28T04:00:00Z","v":7432,"vw":76.231231},{"c":76.49,"h":76.57,"l":75.91,"n":262,"o":76.02,"t":"2026-08-31T04:00:00Z","v":10149,"vw":76.364946},{"c":75.27,"h":75.54,"l":75.17,"n":186,"o":75.54,"t":"2026-09-01T04:00:00Z","v":9257,"vw":75.314678},{"c":75.0634,"h":75.2471,"l":74.87,"n":143,"o":75.01,"t":"2026-09-02T04:00:00Z","v":7742,"vw":75.005521},{"c":76.29,"h":76.4434,"l":75.53,"n":146,"o":75.53,"t":"2026-09-03T04:00:00Z","v":8530,"vw":76.243757},{"c":75.97,"h":76.21,"l":75.855,"n":130,"o":76.09,"t":"2026-09-04T04:00:00Z","v":5607,"vw":76.000559},{"c":75.64,"h":75.738,"l":75.341,"n":140,"o":75.341,"t":"2026-09-08T04:00:00Z","v":4145,"vw":75.657716},{"c":75.515,"h":75.635,"l":75.46,"n":141,"o":75.57,"t":"2026-09-09T04:00:00Z","v":7515,"vw":75.558631},{"c":74.7868,"h":75.14,"l":74.6,"n":135,"o":74.665,"t":"2026-09-10T04:00:00Z","v":7591,"vw":74.844344},{"c":75.4129,"h":75.53,"l":75.37,"n":99,"o":75.46,"t":"2026-09-11T04:00:00Z","v":3935,"vw":75.46942},{"c":76.5,"h":76.791,"l":75.09,"n":161,"o":75.09,"t":"2026-09-14T04:00:00Z","v":5717,"vw":76.322436},{"c":76.15,"h":76.435,"l":76.03,"n":165,"o":76.31,"t":"2026-09-15T04:00:00Z","v":8797,"vw":76.212591},{"c":75.9733,"h":76.63,"l":75.9733,"n":123,"o":76.4,"t":"2026-09-16T04:00:00Z","v":5869,"vw":76.494092},{"c":77.24,"h":77.38,"l":76.795,"n":155,"o":76.94,"t":"2026-09-17T04:00:00Z","v":5377,"vw":77.227831},{"c":76.89,"h":76.89,"l":76.52,"n":197,"o":76.71,"t":"2026-09-18T04:00:00Z","v":8363,"vw":76.731022},{"c":79.4095,"h":79.44,"l":77.76,"n":279,"o":77.76,"t":"2026-09-21T04:00:00Z","v":8389,"vw":78.967623},{"c":79.5715,"h":79.6499,"l":79.35,"n":211,"o":79.36,"t":"2026-09-22T04:00:00Z","v":31136,"vw":79.409465},{"c":79.54,"h":79.7,"l":79.26,"n":184,"o":79.6,"t":"2026-09-23T04:00:00Z","v":23147,"vw":79.439347},{"c":79.8419,"h":79.95,"l":79.07,"n":204,"o":79.07,"t":"2026-09-24T04:00:00Z","v":12879,"vw":79.670811},{"c":79.47,"h":79.94,"l":79.47,"n":181,"o":79.94,"t":"2026-09-25T04:00:00Z","v":9373,"vw":79.678114},{"c":78.66,"h":78.98,"l":78.1,"n":201,"o":78.87,"t":"2026-09-28T04:00:00Z","v":10115,"vw":78.744847},{"c":78.73,"h":78.93,"l":78.43,"n":146,"o":78.93,"t":"2026-09-29T04:00:00Z","v":5726,"vw":78.621515},{"c":78.93,"h":79.321,"l":78.82,"n":151,"o":78.82,"t":"2026-09-30T04:00:00Z","v":7306,"vw":79.155176},{"c":78.93,"h":79.31,"l":78.6,"n":176,"o":79.31,"t":"2026-10-01T04:00:00Z","v":6785,"vw":78.944478},{"c":79.36,"h":79.79,"l":79.29,"n":144,"o":79.79,"t":"2026-10-02T04:00:00Z","v":5504,"vw":79.396105},{"c":79.88,"h":80.08,"l":79.75,"n":174,"o":79.75,"t":"2026-10-05T04:00:00Z","v":12753,"vw":79.958581},{"c":80.26,"h":80.615,"l":80.26,"n":145,"o":80.41,"t":"2026-10-06T04:00:00Z","v":10428,"vw":80.404272},{"c":79.88,"h":79.97,"l":79.62,"n":129,"o":79.69,"t":"2026-10-07T04:00:00Z","v":12222,"vw":79.889438},{"c":79.3321,"h":79.67,"l":78.9,"n":175,"o":79.63,"t":"2026-10-08T04:00:00Z","v":8351,"vw":79.344609},{"c":80.59,"h":80.59,"l":79.67,"n":182,"o":79.67,"t":"2026-10-09T04:00:00Z","v":8566,"vw":80.189735},{"c":80.0124,"h":80.56,"l":79.89,"n":150,"o":80.56,"t":"2026-10-12T04:00:00Z","v":6060,"vw":79.977514},{"c":80.1225,"h":80.25,"l":79.6,"n":171,"o":79.6,"t":"2026-10-13T04:00:00Z","v":9604,"vw":80.151533},{"c":78.43,"h":79.71,"l":78.3205,"n":205,"o":79.37,"t":"2026-10-14T04:00:00Z","v":10308,"vw":78.640844},{"c":78.95,"h":79.04,"l":77.44,"n":354,"o":77.52,"t":"2026-10-15T04:00:00Z","v":18624,"vw":78.698799},{"c":76.3811,"h":77.87,"l":76.17,"n":345,"o":77.87,"t":"2026-10-16T04:00:00Z","v":16815,"vw":76.665605},{"c":77.2,"h":77.57,"l":77.06,"n":171,"o":77.06,"t":"2026-10-19T04:00:00Z","v":10607,"vw":77.323281},{"c":77.635,"h":77.81,"l":76.675,"n":172,"o":76.83,"t":"2026-10-20T04:00:00Z","v":9767,"vw":77.591817},{"c":78.58,"h":78.829,"l":77.81,"n":170,"o":77.81,"t":"2026-10-21T04:00:00Z","v":9041,"vw":78.620312},{"c":77.03,"h":78.025,"l":76.825,"n":231,"o":77.74,"t":"2026-10-22T04:00:00Z","v":6181,"vw":77.383349}],"volatilityBars":[{"c":79.37,"h":79.37,"l":79.37,"n":5,"o":79.37,"t":"2026-09-22T13:15:00Z","v":200,"vw":79.37},{"c":79.6499,"h":79.6499,"l":79.36,"n":12,"o":79.36,"t":"2026-09-22T13:30:00Z","v":3135,"vw":79.399641},{"c":79.47,"h":79.47,"l":79.47,"n":3,"o":79.47,"t":"2026-09-22T13:45:00Z","v":117,"vw":79.47},{"c":79.4599,"h":79.46,"l":79.4599,"n":2,"o":79.46,"t":"2026-09-22T14:15:00Z","v":200,"vw":79.45995},{"c":79.46,"h":79.46,"l":79.46,"n":1,"o":79.46,"t":"2026-09-22T14:30:00Z","v":412,"vw":79.46},{"c":79.4158,"h":79.4158,"l":79.4158,"n":1,"o":79.4158,"t":"2026-09-22T15:15:00Z","v":210,"vw":79.4158},{"c":79.38,"h":79.3996,"l":79.38,"n":3,"o":79.3996,"t":"2026-09-22T15:45:00Z","v":473,"vw":79.388264},{"c":79.35,"h":79.35,"l":79.35,"n":1,"o":79.35,"t":"2026-09-22T16:30:00Z","v":17423,"vw":79.35},{"c":79.42,"h":79.42,"l":79.42,"n":1,"o":79.42,"t":"2026-09-22T17:00:00Z","v":130,"vw":79.42},{"c":79.51,"h":79.52,"l":79.43,"n":7,"o":79.43,"t":"2026-09-22T17:45:00Z","v":495,"vw":79.482846},{"c":79.555,"h":79.555,"l":79.53,"n":14,"o":79.54,"t":"2026-09-22T18:30:00Z","v":1346,"vw":79.544167},{"c":79.6018,"h":79.6018,"l":79.57,"n":2,"o":79.57,"t":"2026-09-22T19:00:00Z","v":3820,"vw":79.570957},{"c":79.61,"h":79.61,"l":79.5769,"n":5,"o":79.6,"t":"2026-09-22T19:15:00Z","v":806,"vw":79.601917},{"c":79.64,"h":79.64,"l":79.62,"n":4,"o":79.62,"t":"2026-09-22T19:30:00Z","v":325,"vw":79.6333},{"c":79.44,"h":79.6,"l":79.44,"n":16,"o":79.6,"t":"2026-09-23T13:30:00Z","v":2237,"vw":79.49268},{"c":79.7,"h":79.7,"l":79.7,"n":2,"o":79.7,"t":"2026-09-23T13:45:00Z","v":380,"vw":79.7},{"c":79.51,"h":79.51,"l":79.48,"n":6,"o":79.48,"t":"2026-09-23T14:45:00Z","v":302,"vw":79.495},{"c":79.3745,"h":79.3745,"l":79.3745,"n":1,"o":79.3745,"t":"2026-09-23T16:15:00Z","v":101,"vw":79.3745},{"c":79.39,"h":79.39,"l":79.36,"n":10,"o":79.36,"t":"2026-09-23T17:00:00Z","v":10371,"vw":79.385499},{"c":79.27,"h":79.37,"l":79.26,"n":7,"o":79.33,"t":"2026-09-23T17:15:00Z","v":600,"vw":79.31598},{"c":79.43,"h":79.43,"l":79.42,"n":2,"o":79.42,"t":"2026-09-23T17:45:00Z","v":2245,"vw":79.426281},{"c":79.371,"h":79.371,"l":79.371,"n":4,"o":79.371,"t":"2026-09-23T18:30:00Z","v":149,"vw":79.371},{"c":79.43,"h":79.43,"l":79.43,"n":1,"o":79.43,"t":"2026-09-23T18:45:00Z","v":127,"vw":79.43},{"c":79.44,"h":79.47,"l":79.44,"n":4,"o":79.47,"t":"2026-09-23T19:00:00Z","v":1572,"vw":79.468058},{"c":79.49,"h":79.49,"l":79.49,"n":1,"o":79.49,"t":"2026-09-23T19:15:00Z","v":345,"vw":79.49},{"c":79.51,"h":79.56,"l":79.51,"n":12,"o":79.56,"t":"2026-09-23T19:30:00Z","v":3035,"vw":79.553388},{"c":79.54,"h":79.54,"l":79.54,"n":6,"o":79.54,"t":"2026-09-23T19:45:00Z","v":557,"vw":79.54},{"c":79.07,"h":79.07,"l":79.07,"n":7,"o":79.07,"t":"2026-09-24T13:30:00Z","v":637,"vw":79.07},{"c":79.255,"h":79.34,"l":79.255,"n":6,"o":79.34,"t":"2026-09-24T13:45:00Z","v":930,"vw":79.288171},{"c":79.54,"h":79.54,"l":79.54,"n":1,"o":79.54,"t":"2026-09-24T14:30:00Z","v":100,"vw":79.54},{"c":79.2932,"h":79.2932,"l":79.2932,"n":1,"o":79.2932,"t":"2026-09-24T15:30:00Z","v":212,"vw":79.2932},{"c":79.25,"h":79.25,"l":79.25,"n":2,"o":79.25,"t":"2026-09-24T16:00:00Z","v":200,"vw":79.25},{"c":79.615,"h":79.62,"l":79.61,"n":12,"o":79.61,"t":"2026-09-24T16:15:00Z","v":806,"vw":79.611875},{"c":79.79,"h":79.815,"l":79.675,"n":14,"o":79.7,"t":"2026-09-24T16:30:00Z","v":2637,"vw":79.746838},{"c":79.74,"h":79.7401,"l":79.74,"n":3,"o":79.7401,"t":"2026-09-24T16:45:00Z","v":229,"vw":79.74005},{"c":79.7,"h":79.7,"l":79.7,"n":1,"o":79.7,"t":"2026-09-24T17:15:00Z","v":200,"vw":79.7},{"c":79.5793,"h":79.6,"l":79.53,"n":9,"o":79.53,"t":"2026-09-24T18:00:00Z","v":1417,"vw":79.541832},{"c":79.9499,"h":79.95,"l":79.9499,"n":3,"o":79.95,"t":"2026-09-24T18:45:00Z","v":429,"vw":79.949923},{"c":79.825,"h":79.92,"l":79.825,"n":2,"o":79.92,"t":"2026-09-24T19:00:00Z","v":1478,"vw":79.913572},{"c":79.875,"h":79.91,"l":79.875,"n":14,"o":79.91,"t":"2026-09-24T19:15:00Z","v":1225,"vw":79.904542},{"c":79.85,"h":79.85,"l":79.83,"n":5,"o":79.83,"t":"2026-09-24T19:30:00Z","v":693,"vw":79.840084},{"c":79.79,"h":79.94,"l":79.79,"n":11,"o":79.94,"t":"2026-09-25T13:30:00Z","v":552,"vw":79.899375},{"c":79.8,"h":79.88,"l":79.8,"n":2,"o":79.88,"t":"2026-09-25T13:45:00Z","v":287,"vw":79.827875},{"c":79.575,"h":79.575,"l":79.575,"n":1,"o":79.575,"t":"2026-09-25T14:30:00Z","v":350,"vw":79.575},{"c":79.54,"h":79.54,"l":79.54,"n":1,"o":79.54,"t":"2026-09-25T14:45:00Z","v":264,"vw":79.54},{"c":79.68,"h":79.68,"l":79.6716,"n":3,"o":79.68,"t":"2026-09-25T15:15:00Z","v":302,"vw":79.677163},{"c":79.7,"h":79.7,"l":79.7,"n":4,"o":79.7,"t":"2026-09-25T15:30:00Z","v":303,"vw":79.7},{"c":79.53,"h":79.53,"l":79.53,"n":5,"o":79.53,"t":"2026-09-25T15:45:00Z","v":399,"vw":79.53},{"c":79.69,"h":79.69,"l":79.69,"n":9,"o":79.69,"t":"2026-09-25T16:00:00Z","v":1250,"vw":79.69},{"c":79.73,"h":79.73,"l":79.73,"n":2,"o":79.73,"t":"2026-09-25T16:30:00Z","v":134,"vw":79.73},{"c":79.7001,"h":79.78,"l":79.7,"n":5,"o":79.78,"t":"2026-09-25T16:45:00Z","v":731,"vw":79.754845},{"c":79.7399,"h":79.74,"l":79.7399,"n":2,"o":79.74,"t":"2026-09-25T17:00:00Z","v":350,"vw":79.739957},{"c":79.66,"h":79.71,"l":79.66,"n":8,"o":79.7084,"t":"2026-09-25T18:45:00Z","v":2161,"vw":79.690899},{"c":79.47,"h":79.58,"l":79.47,"n":15,"o":79.58,"t":"2026-09-25T19:45:00Z","v":1126,"vw":79.505136},{"c":78.87,"h":78.87,"l":78.87,"n":13,"o":78.87,"t":"2026-09-28T13:30:00Z","v":300,"vw":78.87},{"c":78.54,"h":78.54,"l":78.54,"n":2,"o":78.54,"t":"2026-09-28T13:45:00Z","v":321,"vw":78.54},{"c":78.521,"h":78.521,"l":78.521,"n":4,"o":78.521,"t":"2026-09-28T14:00:00Z","v":451,"vw":78.521},{"c":78.155,"h":78.155,"l":78.1,"n":2,"o":78.1,"t":"2026-09-28T14:45:00Z","v":213,"vw":78.129178},{"c":78.47,"h":78.51,"l":78.47,"n":11,"o":78.507,"t":"2026-09-28T15:15:00Z","v":1245,"vw":78.506375},{"c":78.98,"h":78.98,"l":78.73,"n":13,"o":78.73,"t":"2026-09-28T16:15:00Z","v":1397,"vw":78.890043},{"c":78.76,"h":78.76,"l":78.76,"n":1,"o":78.76,"t":"2026-09-28T16:45:00Z","v":157,"vw":78.76},{"c":78.98,"h":78.98,"l":78.98,"n":7,"o":78.98,"t":"2026-09-28T17:00:00Z","v":886,"vw":78.98},{"c":78.89,"h":78.89,"l":78.89,"n":1,"o":78.89,"t":"2026-09-28T17:15:00Z","v":100,"vw":78.89},{"c":78.75,"h":78.75,"l":78.75,"n":1,"o":78.75,"t":"2026-09-28T18:00:00Z","v":100,"vw":78.75},{"c":78.76,"h":78.76,"l":78.76,"n":1,"o":78.76,"t":"2026-09-28T18:30:00Z","v":120,"vw":78.76},{"c":78.84,"h":78.84,"l":78.84,"n":1,"o":78.84,"t":"2026-09-28T18:45:00Z","v":115,"vw":78.84},{"c":78.81,"h":78.81,"l":78.78,"n":2,"o":78.78,"t":"2026-09-28T19:00:00Z","v":2871,"vw":78.806614},{"c":78.735,"h":78.735,"l":78.735,"n":3,"o":78.735,"t":"2026-09-28T19:30:00Z","v":199,"vw":78.735},{"c":78.66,"h":78.66,"l":78.66,"n":2,"o":78.66,"t":"2026-09-28T19:45:00Z","v":525,"vw":78.66},{"c":78.66,"h":78.93,"l":78.66,"n":6,"o":78.93,"t":"2026-09-29T13:30:00Z","v":417,"vw":78.823381},{"c":78.5016,"h":78.5016,"l":78.5016,"n":2,"o":78.5016,"t":"2026-09-29T14:00:00Z","v":154,"vw":78.5016},{"c":78.43,"h":78.43,"l":78.43,"n":5,"o":78.43,"t":"2026-09-29T16:00:00Z","v":1000,"vw":78.43},{"c":78.48,"h":78.48,"l":78.48,"n":3,"o":78.48,"t":"2026-09-29T16:15:00Z","v":127,"vw":78.48},{"c":78.5,"h":78.5,"l":78.5,"n":1,"o":78.5,"t":"2026-09-29T18:00:00Z","v":101,"vw":78.5},{"c":78.688,"h":78.688,"l":78.688,"n":3,"o":78.688,"t":"2026-09-29T18:30:00Z","v":187,"vw":78.688},{"c":78.67,"h":78.68,"l":78.6644,"n":3,"o":78.68,"t":"2026-09-29T19:15:00Z","v":1547,"vw":78.670714},{"c":78.72,"h":78.72,"l":78.705,"n":5,"o":78.705,"t":"2026-09-29T19:30:00Z","v":651,"vw":78.715652},{"c":78.73,"h":78.73,"l":78.61,"n":15,"o":78.61,"t":"2026-09-29T19:45:00Z","v":633,"vw":78.684739},{"c":78.82,"h":78.82,"l":78.82,"n":6,"o":78.82,"t":"2026-09-30T13:30:00Z","v":285,"vw":78.82},{"c":79.3201,"h":79.321,"l":79.32,"n":7,"o":79.321,"t":"2026-09-30T16:45:00Z","v":886,"vw":79.320264},{"c":79.155,"h":79.2401,"l":79.155,"n":3,"o":79.24,"t":"2026-09-30T18:45:00Z","v":352,"vw":79.215888},{"c":79.24,"h":79.24,"l":79.2,"n":3,"o":79.2,"t":"2026-09-30T19:00:00Z","v":1049,"vw":79.228069},{"c":79.28,"h":79.28,"l":79.28,"n":1,"o":79.28,"t":"2026-09-30T19:15:00Z","v":1291,"vw":79.28},{"c":79.23,"h":79.23,"l":79.23,"n":2,"o":79.23,"t":"2026-09-30T19:30:00Z","v":217,"vw":79.23},{"c":78.93,"h":79.04,"l":78.93,"n":16,"o":79.04,"t":"2026-09-30T19:45:00Z","v":2286,"vw":78.995631},{"c":79.31,"h":79.31,"l":79.31,"n":10,"o":79.31,"t":"2026-10-01T13:30:00Z","v":202,"vw":79.31},{"c":78.98,"h":78.98,"l":78.98,"n":3,"o":78.98,"t":"2026-10-01T13:45:00Z","v":388,"vw":78.98},{"c":78.665,"h":78.665,"l":78.665,"n":1,"o":78.665,"t":"2026-10-01T15:15:00Z","v":191,"vw":78.665},{"c":78.6,"h":78.6,"l":78.6,"n":3,"o":78.6,"t":"2026-10-01T16:00:00Z","v":625,"vw":78.6},{"c":78.7401,"h":78.7401,"l":78.62,"n":4,"o":78.62,"t":"2026-10-01T16:15:00Z","v":722,"vw":78.653197},{"c":79.11,"h":79.11,"l":79.11,"n":3,"o":79.11,"t":"2026-10-01T17:30:00Z","v":103,"vw":79.11},{"c":78.945,"h":78.945,"l":78.945,"n":1,"o":78.945,"t":"2026-10-01T18:15:00Z","v":260,"vw":78.945},{"c":79.04,"h":79.04,"l":79.04,"n":1,"o":79.04,"t":"2026-10-01T18:30:00Z","v":157,"vw":79.04},{"c":79.1,"h":79.1,"l":79.1,"n":2,"o":79.1,"t":"2026-10-01T19:00:00Z","v":1866,"vw":79.1},{"c":79.195,"h":79.195,"l":79.195,"n":1,"o":79.195,"t":"2026-10-01T19:30:00Z","v":119,"vw":79.195},{"c":78.93,"h":78.94,"l":78.93,"n":5,"o":78.93,"t":"2026-10-01T19:45:00Z","v":722,"vw":78.931429},{"c":79.79,"h":79.79,"l":79.79,"n":6,"o":79.79,"t":"2026-10-02T13:30:00Z","v":468,"vw":79.79},{"c":79.44,"h":79.5,"l":79.44,"n":6,"o":79.5,"t":"2026-10-02T16:00:00Z","v":476,"vw":79.482353},{"c":79.35,"h":79.36,"l":79.35,"n":3,"o":79.36,"t":"2026-10-02T16:30:00Z","v":537,"vw":79.356},{"c":79.38,"h":79.38,"l":79.38,"n":1,"o":79.38,"t":"2026-10-02T17:00:00Z","v":150,"vw":79.38},{"c":79.29,"h":79.29,"l":79.29,"n":3,"o":79.29,"t":"2026-10-02T18:15:00Z","v":326,"vw":79.29},{"c":79.35,"h":79.35,"l":79.31,"n":3,"o":79.31,"t":"2026-10-02T18:45:00Z","v":2086,"vw":79.346385},{"c":79.36,"h":79.36,"l":79.36,"n":2,"o":79.36,"t":"2026-10-02T19:45:00Z","v":233,"vw":79.36},{"c":79.75,"h":79.75,"l":79.75,"n":1,"o":79.75,"t":"2026-10-05T17:00:00Z","v":500,"vw":79.75},{"c":79.915,"h":79.915,"l":79.89,"n":6,"o":79.91,"t":"2026-10-05T18:00:00Z","v":1739,"vw":79.8982},{"c":79.985,"h":79.985,"l":79.985,"n":1,"o":79.985,"t":"2026-10-05T18:30:00Z","v":1122,"vw":79.985},{"c":80,"h":80,"l":80,"n":7,"o":80,"t":"2026-10-05T18:45:00Z","v":1216,"vw":80},{"c":80.04,"h":80.06,"l":80.03,"n":7,"o":80.06,"t":"2026-10-05T19:00:00Z","v":4173,"vw":80.033053},{"c":80.06,"h":80.06,"l":80.06,"n":3,"o":80.06,"t":"2026-10-05T19:15:00Z","v":232,"vw":80.06},{"c":80.08,"h":80.08,"l":80.08,"n":4,"o":80.08,"t":"2026-10-05T19:30:00Z","v":331,"vw":80.08},{"c":79.88,"h":79.88,"l":79.86,"n":8,"o":79.86,"t":"2026-10-05T19:45:00Z","v":2343,"vw":79.863723},{"c":80.41,"h":80.41,"l":80.41,"n":5,"o":80.41,"t":"2026-10-06T13:30:00Z","v":274,"vw":80.41},{"c":80.615,"h":80.615,"l":80.615,"n":3,"o":80.615,"t":"2026-10-06T15:00:00Z","v":953,"vw":80.615},{"c":80.4298,"h":80.47,"l":80.425,"n":7,"o":80.47,"t":"2026-10-06T16:00:00Z","v":975,"vw":80.456899},{"c":80.36,"h":80.36,"l":80.36,"n":2,"o":80.36,"t":"2026-10-06T18:45:00Z","v":515,"vw":80.36},{"c":80.385,"h":80.39,"l":80.365,"n":4,"o":80.365,"t":"2026-10-06T19:00:00Z","v":652,"vw":80.383865},{"c":80.38,"h":80.38,"l":80.37,"n":2,"o":80.37,"t":"2026-10-06T19:15:00Z","v":5075,"vw":80.378073},{"c":80.3056,"h":80.31,"l":80.3,"n":9,"o":80.31,"t":"2026-10-06T19:30:00Z","v":834,"vw":80.307943},{"c":80.26,"h":80.26,"l":80.26,"n":3,"o":80.26,"t":"2026-10-06T19:45:00Z","v":151,"vw":80.26},{"c":79.69,"h":79.69,"l":79.69,"n":8,"o":79.69,"t":"2026-10-07T13:30:00Z","v":502,"vw":79.69},{"c":79.6666,"h":79.6666,"l":79.6666,"n":2,"o":79.6666,"t":"2026-10-07T13:45:00Z","v":160,"vw":79.6666},{"c":79.62,"h":79.62,"l":79.62,"n":5,"o":79.62,"t":"2026-10-07T14:00:00Z","v":262,"vw":79.62},{"c":79.64,"h":79.64,"l":79.64,"n":1,"o":79.64,"t":"2026-10-07T14:45:00Z","v":274,"vw":79.64},{"c":79.725,"h":79.725,"l":79.725,"n":1,"o":79.725,"t":"2026-10-07T15:00:00Z","v":1255,"vw":79.725},{"c":79.8876,"h":79.8876,"l":79.8876,"n":1,"o":79.8876,"t":"2026-10-07T15:45:00Z","v":121,"vw":79.8876},{"c":79.95,"h":79.95,"l":79.95,"n":2,"o":79.95,"t":"2026-10-07T17:00:00Z","v":105,"vw":79.95},{"c":79.9299,"h":79.9299,"l":79.9299,"n":1,"o":79.9299,"t":"2026-10-07T17:30:00Z","v":100,"vw":79.9299},{"c":79.9,"h":79.9,"l":79.9,"n":1,"o":79.9,"t":"2026-10-07T17:45:00Z","v":114,"vw":79.9},{"c":79.87,"h":79.87,"l":79.87,"n":2,"o":79.87,"t":"2026-10-07T18:00:00Z","v":203,"vw":79.87},{"c":79.9236,"h":79.9236,"l":79.9236,"n":2,"o":79.9236,"t":"2026-10-07T18:15:00Z","v":191,"vw":79.9236},{"c":79.96,"h":79.97,"l":79.96,"n":2,"o":79.97,"t":"2026-10-07T18:45:00Z","v":5602,"vw":79.96977},{"c":79.89,"h":79.89,"l":79.89,"n":2,"o":79.89,"t":"2026-10-07T19:00:00Z","v":2340,"vw":79.89},{"c":79.88,"h":79.88,"l":79.88,"n":2,"o":79.88,"t":"2026-10-07T19:45:00Z","v":199,"vw":79.88},{"c":80,"h":80,"l":80,"n":2,"o":80,"t":"2026-10-08T09:45:00Z","v":499,"vw":80},{"c":79.63,"h":79.63,"l":79.63,"n":5,"o":79.63,"t":"2026-10-08T13:30:00Z","v":289,"vw":79.63},{"c":79.67,"h":79.67,"l":79.67,"n":2,"o":79.67,"t":"2026-10-08T14:45:00Z","v":251,"vw":79.67},{"c":79.43,"h":79.43,"l":79.43,"n":2,"o":79.43,"t":"2026-10-08T16:00:00Z","v":200,"vw":79.43},{"c":79.44,"h":79.44,"l":79.44,"n":7,"o":79.44,"t":"2026-10-08T16:15:00Z","v":835,"vw":79.44},{"c":79.47,"h":79.49,"l":79.47,"n":10,"o":79.47,"t":"2026-10-08T16:30:00Z","v":1525,"vw":79.483333},{"c":79.09,"h":79.09,"l":79.09,"n":1,"o":79.09,"t":"2026-10-08T17:00:00Z","v":250,"vw":79.09},{"c":78.9,"h":79.14,"l":78.9,"n":4,"o":79.14,"t":"2026-10-08T17:15:00Z","v":525,"vw":79.089474},{"c":79.22,"h":79.22,"l":79.2,"n":5,"o":79.2,"t":"2026-10-08T18:45:00Z","v":2298,"vw":79.217825},{"c":79.73,"h":79.75,"l":79.67,"n":11,"o":79.67,"t":"2026-10-09T13:30:00Z","v":2275,"vw":79.683445},{"c":80.136,"h":80.136,"l":80.136,"n":1,"o":80.136,"t":"2026-10-09T15:15:00Z","v":206,"vw":80.136},{"c":80.22,"h":80.22,"l":80.22,"n":10,"o":80.22,"t":"2026-10-09T16:00:00Z","v":1247,"vw":80.22},{"c":80.37,"h":80.37,"l":80.37,"n":3,"o":80.37,"t":"2026-10-09T17:00:00Z","v":296,"vw":80.37},{"c":80.48,"h":80.48,"l":80.48,"n":3,"o":80.48,"t":"2026-10-09T18:00:00Z","v":306,"vw":80.48},{"c":80.565,"h":80.565,"l":80.565,"n":1,"o":80.565,"t":"2026-10-09T18:45:00Z","v":351,"vw":80.565},{"c":80.59,"h":80.59,"l":80.54,"n":4,"o":80.57,"t":"2026-10-09T19:00:00Z","v":1427,"vw":80.567043},{"c":80.5899,"h":80.5899,"l":80.571,"n":8,"o":80.571,"t":"2026-10-09T19:15:00Z","v":688,"vw":80.58045},{"c":80.59,"h":80.59,"l":80.59,"n":2,"o":80.59,"t":"2026-10-09T19:45:00Z","v":351,"vw":80.59},{"c":80.56,"h":80.56,"l":80.56,"n":11,"o":80.56,"t":"2026-10-12T13:30:00Z","v":275,"vw":80.56},{"c":80.35,"h":80.35,"l":80.35,"n":1,"o":80.35,"t":"2026-10-12T13:45:00Z","v":108,"vw":80.35},{"c":80.1864,"h":80.1864,"l":80.1864,"n":2,"o":80.1864,"t":"2026-10-12T15:15:00Z","v":101,"vw":80.1864},{"c":79.97,"h":79.97,"l":79.97,"n":1,"o":79.97,"t":"2026-10-12T17:15:00Z","v":1257,"vw":79.97},{"c":79.91,"h":79.91,"l":79.9,"n":7,"o":79.91,"t":"2026-10-12T18:45:00Z","v":1867,"vw":79.903915},{"c":79.89,"h":79.89,"l":79.89,"n":2,"o":79.89,"t":"2026-10-12T19:00:00Z","v":400,"vw":79.89},{"c":79.91,"h":79.91,"l":79.91,"n":1,"o":79.91,"t":"2026-10-12T19:15:00Z","v":155,"vw":79.91},{"c":80,"h":80,"l":79.99,"n":3,"o":79.99,"t":"2026-10-12T19:45:00Z","v":601,"vw":79.996667},{"c":80.25,"h":80.25,"l":79.6,"n":5,"o":79.6,"t":"2026-10-13T13:30:00Z","v":591,"vw":80.057449},{"c":79.99,"h":79.99,"l":79.99,"n":2,"o":79.99,"t":"2026-10-13T15:15:00Z","v":301,"vw":79.99},{"c":80.06,"h":80.065,"l":80.06,"n":7,"o":80.06,"t":"2026-10-13T16:00:00Z","v":700,"vw":80.060714},{"c":80.2113,"h":80.2113,"l":80.2113,"n":1,"o":80.2113,"t":"2026-10-13T16:15:00Z","v":100,"vw":80.2113},{"c":80.16,"h":80.16,"l":80.16,"n":1,"o":80.16,"t":"2026-10-13T17:00:00Z","v":104,"vw":80.16},{"c":80.22,"h":80.22,"l":80.17,"n":4,"o":80.17,"t":"2026-10-13T18:00:00Z","v":350,"vw":80.203333},{"c":80.18,"h":80.21,"l":80.16,"n":25,"o":80.16,"t":"2026-10-13T18:15:00Z","v":2927,"vw":80.172176},{"c":80.17,"h":80.17,"l":80.145,"n":2,"o":80.145,"t":"2026-10-13T18:30:00Z","v":1961,"vw":80.168636},{"c":80.215,"h":80.215,"l":80.16,"n":6,"o":80.16,"t":"2026-10-13T19:00:00Z","v":878,"vw":80.190576},{"c":80.19,"h":80.21,"l":80.19,"n":5,"o":80.21,"t":"2026-10-13T19:30:00Z","v":566,"vw":80.197782},{"c":79.41,"h":79.41,"l":79.37,"n":2,"o":79.37,"t":"2026-10-14T13:30:00Z","v":200,"vw":79.39},{"c":79.71,"h":79.71,"l":79.71,"n":2,"o":79.71,"t":"2026-10-14T13:45:00Z","v":170,"vw":79.71},{"c":79.2016,"h":79.2101,"l":79.2,"n":6,"o":79.21,"t":"2026-10-14T14:15:00Z","v":1220,"vw":79.20701},{"c":79.1829,"h":79.1829,"l":79.1301,"n":2,"o":79.1301,"t":"2026-10-14T14:30:00Z","v":270,"vw":79.149656},{"c":78.75,"h":78.79,"l":78.75,"n":9,"o":78.79,"t":"2026-10-14T16:00:00Z","v":935,"vw":78.755775},{"c":78.6676,"h":78.6676,"l":78.6676,"n":1,"o":78.6676,"t":"2026-10-14T16:15:00Z","v":193,"vw":78.6676},{"c":78.69,"h":78.69,"l":78.69,"n":1,"o":78.69,"t":"2026-10-14T16:30:00Z","v":128,"vw":78.69},{"c":78.65,"h":78.65,"l":78.65,"n":2,"o":78.65,"t":"2026-10-14T17:00:00Z","v":111,"vw":78.65},{"c":78.48,"h":78.48,"l":78.48,"n":5,"o":78.48,"t":"2026-10-14T18:00:00Z","v":319,"vw":78.48},{"c":78.445,"h":78.445,"l":78.445,"n":1,"o":78.445,"t":"2026-10-14T18:15:00Z","v":100,"vw":78.445},{"c":78.36,"h":78.36,"l":78.36,"n":6,"o":78.36,"t":"2026-10-14T18:30:00Z","v":309,"vw":78.36},{"c":78.42,"h":78.425,"l":78.42,"n":2,"o":78.425,"t":"2026-10-14T18:45:00Z","v":1532,"vw":78.421387},{"c":78.46,"h":78.46,"l":78.3205,"n":7,"o":78.3205,"t":"2026-10-14T19:15:00Z","v":1964,"vw":78.344234},{"c":78.52,"h":78.52,"l":78.52,"n":1,"o":78.52,"t":"2026-10-14T19:30:00Z","v":100,"vw":78.52},{"c":78.43,"h":78.44,"l":78.43,"n":9,"o":78.44,"t":"2026-10-14T19:45:00Z","v":747,"vw":78.433273},{"c":78.43,"h":78.43,"l":78.43,"n":3,"o":78.43,"t":"2026-10-14T20:00:00Z","v":200,"vw":78.43},{"c":77.4731,"h":77.52,"l":77.44,"n":7,"o":77.52,"t":"2026-10-15T13:30:00Z","v":837,"vw":77.460506},{"c":77.949,"h":77.949,"l":77.949,"n":1,"o":77.949,"t":"2026-10-15T14:30:00Z","v":240,"vw":77.949},{"c":78.5968,"h":78.5968,"l":78.5968,"n":2,"o":78.5968,"t":"2026-10-15T15:15:00Z","v":164,"vw":78.5968},{"c":78.568,"h":78.568,"l":78.568,"n":1,"o":78.568,"t":"2026-10-15T15:30:00Z","v":309,"vw":78.568},{"c":78.5291,"h":78.5291,"l":78.5291,"n":1,"o":78.5291,"t":"2026-10-15T15:45:00Z","v":100,"vw":78.5291},{"c":78.58,"h":78.59,"l":78.57,"n":9,"o":78.57,"t":"2026-10-15T16:00:00Z","v":780,"vw":78.581724},{"c":78.48,"h":78.48,"l":78.45,"n":3,"o":78.45,"t":"2026-10-15T16:15:00Z","v":415,"vw":78.458155},{"c":78.46,"h":78.46,"l":78.46,"n":4,"o":78.46,"t":"2026-10-15T16:30:00Z","v":266,"vw":78.46},{"c":78.55,"h":78.595,"l":78.55,"n":3,"o":78.595,"t":"2026-10-15T16:45:00Z","v":311,"vw":78.565},{"c":78.58,"h":78.63,"l":78.58,"n":4,"o":78.61,"t":"2026-10-15T17:00:00Z","v":310,"vw":78.606667},{"c":78.63,"h":78.63,"l":78.63,"n":3,"o":78.63,"t":"2026-10-15T17:15:00Z","v":337,"vw":78.63},{"c":78.78,"h":78.805,"l":78.72,"n":6,"o":78.72,"t":"2026-10-15T17:30:00Z","v":450,"vw":78.775491},{"c":78.737706,"h":78.737706,"l":78.737706,"n":2,"o":78.737706,"t":"2026-10-15T17:45:00Z","v":340,"vw":78.737706},{"c":78.69,"h":78.74,"l":78.69,"n":3,"o":78.74,"t":"2026-10-15T18:00:00Z","v":300,"vw":78.711667},{"c":78.5499,"h":78.55,"l":78.54,"n":9,"o":78.54,"t":"2026-10-15T18:15:00Z","v":900,"vw":78.5471},{"c":78.585,"h":78.62,"l":78.585,"n":3,"o":78.62,"t":"2026-10-15T18:30:00Z","v":500,"vw":78.613},{"c":78.73,"h":78.73,"l":78.65,"n":32,"o":78.65,"t":"2026-10-15T18:45:00Z","v":1329,"vw":78.686401},{"c":78.89,"h":78.89,"l":78.84,"n":16,"o":78.84,"t":"2026-10-15T19:00:00Z","v":3049,"vw":78.881384},{"c":79,"h":79,"l":78.96,"n":24,"o":78.96,"t":"2026-10-15T19:15:00Z","v":996,"vw":78.980193},{"c":79.04,"h":79.04,"l":78.95,"n":6,"o":78.95,"t":"2026-10-15T19:30:00Z","v":812,"vw":78.961121},{"c":78.95,"h":79.04,"l":78.95,"n":42,"o":79.04,"t":"2026-10-15T19:45:00Z","v":3300,"vw":78.981948},{"c":77.87,"h":77.87,"l":77.87,"n":2,"o":77.87,"t":"2026-10-16T14:15:00Z","v":199,"vw":77.87},{"c":77.79,"h":77.79,"l":77.77,"n":4,"o":77.77,"t":"2026-10-16T14:30:00Z","v":393,"vw":77.776734},{"c":77.63,"h":77.86,"l":77.63,"n":2,"o":77.86,"t":"2026-10-16T14:45:00Z","v":374,"vw":77.767754},{"c":77.21,"h":77.27,"l":77.21,"n":2,"o":77.27,"t":"2026-10-16T15:15:00Z","v":324,"vw":77.251481},{"c":76.9073,"h":77.1416,"l":76.9073,"n":7,"o":77.1416,"t":"2026-10-16T15:45:00Z","v":863,"vw":77.02109},{"c":76.89,"h":76.89,"l":76.82,"n":9,"o":76.82,"t":"2026-10-16T16:00:00Z","v":758,"vw":76.87},{"c":76.97,"h":77.09,"l":76.97,"n":2,"o":77.09,"t":"2026-10-16T16:15:00Z","v":416,"vw":77.025385},{"c":76.9,"h":76.9,"l":76.86,"n":9,"o":76.88,"t":"2026-10-16T16:30:00Z","v":933,"vw":76.882759},{"c":76.87,"h":76.87,"l":76.74,"n":11,"o":76.78,"t":"2026-10-16T16:45:00Z","v":1910,"vw":76.785602},{"c":76.59,"h":76.59,"l":76.54,"n":8,"o":76.575,"t":"2026-10-16T17:00:00Z","v":619,"vw":76.575},{"c":76.49,"h":76.49,"l":76.49,"n":2,"o":76.49,"t":"2026-10-16T17:15:00Z","v":194,"vw":76.49},{"c":76.53,"h":76.53,"l":76.48,"n":4,"o":76.48,"t":"2026-10-16T17:30:00Z","v":372,"vw":76.510864},{"c":76.44,"h":76.5609,"l":76.44,"n":9,"o":76.5609,"t":"2026-10-16T17:45:00Z","v":320,"vw":76.501635},{"c":76.45,"h":76.45,"l":76.31,"n":4,"o":76.31,"t":"2026-10-16T18:00:00Z","v":348,"vw":76.403333},{"c":76.42,"h":76.42,"l":76.42,"n":1,"o":76.42,"t":"2026-10-16T18:15:00Z","v":200,"vw":76.42},{"c":76.4,"h":76.43,"l":76.4,"n":16,"o":76.43,"t":"2026-10-16T18:30:00Z","v":432,"vw":76.415},{"c":76.235,"h":76.34,"l":76.235,"n":22,"o":76.34,"t":"2026-10-16T18:45:00Z","v":1533,"vw":76.258228},{"c":76.17,"h":76.22,"l":76.17,"n":17,"o":76.21,"t":"2026-10-16T19:00:00Z","v":2251,"vw":76.195337},{"c":76.42,"h":76.42,"l":76.39,"n":16,"o":76.42,"t":"2026-10-16T19:15:00Z","v":605,"vw":76.4125},{"c":76.28,"h":76.41,"l":76.28,"n":7,"o":76.41,"t":"2026-10-16T19:30:00Z","v":404,"vw":76.323333},{"c":76.38,"h":76.38,"l":76.24,"n":23,"o":76.24,"t":"2026-10-16T19:45:00Z","v":818,"vw":76.297523},{"c":76.57,"h":76.57,"l":76.57,"n":2,"o":76.57,"t":"2026-10-19T09:45:00Z","v":261,"vw":76.57},{"c":77.0928,"h":77.0928,"l":77.06,"n":9,"o":77.06,"t":"2026-10-19T13:30:00Z","v":592,"vw":77.070242},{"c":77.31,"h":77.31,"l":77.31,"n":3,"o":77.31,"t":"2026-10-19T15:00:00Z","v":244,"vw":77.31},{"c":77.51,"h":77.57,"l":77.51,"n":2,"o":77.57,"t":"2026-10-19T15:45:00Z","v":564,"vw":77.541489},{"c":77.39,"h":77.395,"l":77.39,"n":6,"o":77.395,"t":"2026-10-19T16:00:00Z","v":772,"vw":77.392581},{"c":77.29,"h":77.29,"l":77.289,"n":4,"o":77.289,"t":"2026-10-19T18:00:00Z","v":300,"vw":77.2895},{"c":77.25,"h":77.25,"l":77.25,"n":1,"o":77.25,"t":"2026-10-19T18:15:00Z","v":150,"vw":77.25},{"c":77.3,"h":77.32,"l":77.281,"n":8,"o":77.32,"t":"2026-10-19T18:45:00Z","v":2874,"vw":77.300069},{"c":77.3799,"h":77.38,"l":77.3799,"n":9,"o":77.38,"t":"2026-10-19T19:15:00Z","v":1804,"vw":77.37995},{"c":77.39,"h":77.39,"l":77.39,"n":2,"o":77.39,"t":"2026-10-19T19:30:00Z","v":120,"vw":77.39},{"c":77.2,"h":77.4,"l":77.2,"n":8,"o":77.39,"t":"2026-10-19T19:45:00Z","v":1744,"vw":77.287491},{"c":76.675,"h":76.9545,"l":76.675,"n":10,"o":76.83,"t":"2026-10-20T13:30:00Z","v":1031,"vw":76.876872},{"c":77.0401,"h":77.0401,"l":77.0401,"n":3,"o":77.0401,"t":"2026-10-20T13:45:00Z","v":181,"vw":77.0401},{"c":77.81,"h":77.81,"l":77.81,"n":2,"o":77.81,"t":"2026-10-20T15:00:00Z","v":126,"vw":77.81},{"c":77.78,"h":77.78,"l":77.68,"n":15,"o":77.68,"t":"2026-10-20T15:45:00Z","v":2310,"vw":77.723212},{"c":77.65,"h":77.65,"l":77.65,"n":2,"o":77.65,"t":"2026-10-20T17:00:00Z","v":127,"vw":77.65},{"c":77.74,"h":77.779,"l":77.7,"n":4,"o":77.7,"t":"2026-10-20T18:45:00Z","v":1883,"vw":77.737029},{"c":77.61,"h":77.6801,"l":77.61,"n":13,"o":77.68,"t":"2026-10-20T19:15:00Z","v":2555,"vw":77.6772},{"c":77.67,"h":77.67,"l":77.67,"n":1,"o":77.67,"t":"2026-10-20T19:30:00Z","v":100,"vw":77.67},{"c":77.81,"h":77.81,"l":77.81,"n":3,"o":77.81,"t":"2026-10-21T13:30:00Z","v":301,"vw":77.81},{"c":78.275,"h":78.275,"l":78.275,"n":1,"o":78.275,"t":"2026-10-21T14:45:00Z","v":100,"vw":78.275},{"c":78.515,"h":78.515,"l":78.515,"n":1,"o":78.515,"t":"2026-10-21T15:30:00Z","v":150,"vw":78.515},{"c":78.54,"h":78.54,"l":78.54,"n":2,"o":78.54,"t":"2026-10-21T15:45:00Z","v":200,"vw":78.54},{"c":78.54,"h":78.54,"l":78.54,"n":3,"o":78.54,"t":"2026-10-21T16:00:00Z","v":202,"vw":78.54},{"c":78.6,"h":78.6,"l":78.58,"n":7,"o":78.58,"t":"2026-10-21T16:30:00Z","v":678,"vw":78.596},{"c":78.74,"h":78.74,"l":78.71,"n":8,"o":78.71,"t":"2026-10-21T18:00:00Z","v":1003,"vw":78.716427},{"c":78.829,"h":78.829,"l":78.829,"n":3,"o":78.829,"t":"2026-10-21T18:15:00Z","v":133,"vw":78.829},{"c":78.81,"h":78.82,"l":78.8098,"n":3,"o":78.82,"t":"2026-10-21T18:30:00Z","v":1764,"vw":78.810525},{"c":78.67,"h":78.71,"l":78.61,"n":7,"o":78.71,"t":"2026-10-21T18:45:00Z","v":1093,"vw":78.660549},{"c":78.38,"h":78.38,"l":78.38,"n":3,"o":78.38,"t":"2026-10-21T19:00:00Z","v":304,"vw":78.38},{"c":78.515,"h":78.515,"l":78.515,"n":2,"o":78.515,"t":"2026-10-21T19:15:00Z","v":911,"vw":78.515},{"c":78.68,"h":78.68,"l":78.6701,"n":2,"o":78.6701,"t":"2026-10-21T19:30:00Z","v":607,"vw":78.672938},{"c":78.58,"h":78.58,"l":78.58,"n":2,"o":78.58,"t":"2026-10-21T19:45:00Z","v":525,"vw":78.58},{"c":78.025,"h":78.025,"l":77.74,"n":11,"o":77.74,"t":"2026-10-22T13:30:00Z","v":754,"vw":77.898414},{"c":77.94,"h":77.94,"l":77.94,"n":1,"o":77.94,"t":"2026-10-22T13:45:00Z","v":100,"vw":77.94},{"c":77.98,"h":77.98,"l":77.951,"n":2,"o":77.951,"t":"2026-10-22T14:00:00Z","v":500,"vw":77.9742},{"c":77.35,"h":77.35,"l":77.3361,"n":2,"o":77.3361,"t":"2026-10-22T15:00:00Z","v":360,"vw":77.34305},{"c":77.43,"h":77.43,"l":77.43,"n":2,"o":77.43,"t":"2026-10-22T15:30:00Z","v":152,"vw":77.43},{"c":77.691,"h":77.691,"l":77.691,"n":3,"o":77.691,"t":"2026-10-22T16:15:00Z","v":317,"vw":77.691},{"c":77.16,"h":77.265,"l":77.16,"n":4,"o":77.265,"t":"2026-10-22T16:30:00Z","v":364,"vw":77.199179},{"c":76.88,"h":76.92,"l":76.825,"n":7,"o":76.891,"t":"2026-10-22T18:30:00Z","v":1469,"vw":76.880315},{"c":77.03,"h":77.03,"l":77.03,"n":6,"o":77.03,"t":"2026-10-22T19:45:00Z","v":329,"vw":77.03}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.7054333161504162,"strike":83.39133367699168,"iv":0.30407441464003304,"gamma":0.04256721355555152,"theta":-0.03370368824643649,"vega":0.06059801485317154,"rho":0.010952943245173263,"breakevenPct":9.174045168300776},{"delta":0.25,"premium":0.8295165623191894,"strike":81.56386750144648,"iv":0.2666978627899517,"gamma":0.05501322621407828,"theta":-0.03398100775040627,"vega":0.0687022117320871,"rho":0.013703263722131246,"breakevenPct":6.962721100565596},{"delta":0.3,"premium":0.9779295146322698,"strike":80.37656388294184,"iv":0.24625382331719572,"gamma":0.06523300539614955,"theta":-0.03475476236668267,"vega":0.07516208433412551,"rho":0.01646948915117745,"breakevenPct":5.614037904159568},{"delta":0.35,"premium":1.1275514651914487,"strike":79.41399162747743,"iv":0.22885186006408018,"gamma":0.07460270679388425,"theta":-0.03457435541301939,"vega":0.0801047349163411,"rho":0.01932266635886689,"breakevenPct":4.558669469906383},{"delta":0.4,"premium":1.3533373786407767,"strike":78.67718446601941,"iv":0.22499271844660196,"gamma":0.0787,"theta":-0.035562135922330096,"vega":0.08345898058252427,"rho":0.022183149355525372,"breakevenPct":3.895263981124489},{"delta":0.45,"premium":1.6415655339805828,"strike":78.07038834951456,"iv":0.23118203883495145,"gamma":0.0787,"theta":-0.03774660194174757,"vega":0.0858254854368932,"rho":0.025011553893736375,"breakevenPct":3.481700484869715},{"delta":0.5,"premium":2.014564660691421,"strike":77.43405889884764,"iv":0.24055889884763124,"gamma":0.07604007682458387,"theta":-0.03969782330345711,"vega":0.08621318822023047,"rho":0.027814589228376835,"breakevenPct":3.139846241125605},{"delta":0.55,"premium":2.395804911323329,"strike":76.78035470668486,"iv":0.24741964529331514,"gamma":0.07340695770804911,"theta":-0.04089017735334243,"vega":0.0856849931787176,"rho":0.030609612946015913,"breakevenPct":2.7861347760719064},{"delta":0.6,"premium":2.770975443383356,"strike":76.09822646657571,"iv":0.24810177353342427,"gamma":0.07156521145975443,"theta":-0.04054911323328786,"vega":0.08377503410641202,"rho":0.033394776971858095,"breakevenPct":2.387643658261813},{"delta":0.65,"premium":3.2614048338368584,"strike":75.35347432024169,"iv":0.2532429003021148,"gamma":0.06716223564954682,"theta":-0.04004743202416919,"vega":0.0801380664652568,"rho":0.03613079505155248,"breakevenPct":2.057482998933597},{"delta":0.7,"premium":3.8246632996632988,"strike":74.55218855218855,"iv":0.2589107744107744,"gamma":0.06167575757575758,"theta":-0.038949158249158254,"vega":0.07521010101010102,"rho":0.03882481681533756,"breakevenPct":1.7484770243435654},{"delta":0.75,"premium":4.481346153846153,"strike":73.66923076923077,"iv":0.26455076923076926,"gamma":0.05518615384615385,"theta":-0.037073076923076924,"vega":0.06878692307692308,"rho":0.041456482903390525,"breakevenPct":1.4547279281798238},{"delta":0.8,"premium":5.412048192771086,"strike":72.5421686746988,"iv":0.2780397590361446,"gamma":0.04643734939759035,"theta":-0.03507951807228916,"vega":0.060707228915662645,"rho":0.043900598839725996,"breakevenPct":1.199814185992316},{"delta":0.85,"premium":6.645205479452054,"strike":71.12328767123287,"iv":0.2951493150684931,"gamma":0.03631369863013699,"theta":-0.032069863013698637,"vega":0.05056164383561645,"rho":0.04612843983941652,"breakevenPct":0.9587084910877987},{"delta":0.9,"premium":8.293359375000001,"strike":69.28515625,"iv":0.31193203124999996,"gamma":0.025911328124999997,"theta":-0.0270125,"vega":0.037996093749999994,"rho":0.048026642664537746,"breakevenPct":0.7120805205763967}],"put":[{"delta":0.1,"premium":0.675,"strike":62.93561570476933,"iv":0.6116729279050855,"gamma":0.01325014122026882,"theta":-0.03924516614120721,"vega":0.03801188037995153,"rho":-0.006862930028324794,"breakevenPct":19.173548351591155},{"delta":0.15,"premium":0.7949062430422676,"strike":68.39812486084536,"iv":0.44658000018995386,"gamma":0.024134761784741835,"theta":-0.03749635760192277,"vega":0.05047697648891158,"rho":-0.010196593184586464,"breakevenPct":12.237805247561885},{"delta":0.2,"premium":0.93590405194103,"strike":71.2180810388206,"iv":0.3686572810150588,"gamma":0.0351167542309806,"theta":-0.036660785142963614,"vega":0.060607090044035014,"rho":-0.013548640898275763,"breakevenPct":8.759993526055341},{"delta":0.25,"premium":1.0778005980463037,"strike":73.05601196092607,"iv":0.31894604312531094,"gamma":0.04603584448208567,"theta":-0.03550387173608848,"vega":0.06881195328192789,"rho":-0.016899905392344934,"breakevenPct":6.558209317305248},{"delta":0.3,"premium":1.214715910118003,"strike":74.35886364047201,"iv":0.28203762673169563,"gamma":0.05679587597618722,"theta":-0.03378428514543162,"vega":0.07515237038260009,"rho":-0.020186367536049427,"breakevenPct":5.044595962152398},{"delta":0.35,"premium":1.446590909090909,"strike":75.23863636363636,"iv":0.27087954545454546,"gamma":0.0629034090909091,"theta":-0.0344,"vega":0.08019772727272727,"rho":-0.023422172088803875,"breakevenPct":4.20349804680585},{"delta":0.4,"premium":1.6939841498559078,"strike":76.04466858789625,"iv":0.26202132564841496,"gamma":0.06784293948126802,"theta":-0.034395533141210376,"vega":0.08381613832853026,"rho":-0.026751025976588894,"breakevenPct":3.47827542770304},{"delta":0.45,"premium":2.0001801152737753,"strike":76.76512968299711,"iv":0.2591394812680115,"gamma":0.07014841498559078,"theta":-0.03432348703170029,"vega":0.08568933717579251,"rho":-0.030083811863964464,"breakevenPct":2.940478297126643},{"delta":0.5,"premium":2.3214038727524207,"strike":77.46611341632088,"iv":0.2552634854771784,"gamma":0.0716923928077455,"theta":-0.033554218533886584,"vega":0.08625338865836792,"rho":-0.03341767857125284,"breakevenPct":2.447475602273834},{"delta":0.55,"premium":2.643893129770993,"strike":78.14503816793894,"iv":0.24972442748091603,"gamma":0.07283206106870228,"theta":-0.03207633587786259,"vega":0.08572137404580152,"rho":-0.03674700053779252,"breakevenPct":1.9847526442062362},{"delta":0.6,"premium":2.946055979643766,"strike":78.78117048346056,"iv":0.2401824427480916,"gamma":0.0738498727735369,"theta":-0.029340966921119593,"vega":0.08362213740458016,"rho":-0.0400591640891792,"breakevenPct":1.551194984010393},{"delta":0.65,"premium":3.345700416088766,"strike":79.45492371705964,"iv":0.23544424410540915,"gamma":0.07210735090152566,"theta":-0.026762274618585297,"vega":0.08007947295423024,"rho":-0.043409387340911564,"breakevenPct":1.195348174774928},{"delta":0.7,"premium":3.807925072046109,"strike":80.15417867435158,"iv":0.2327749279538905,"gamma":0.0685978386167147,"theta":-0.024029106628242078,"vega":0.07531239193083575,"rho":-0.04678287196903443,"breakevenPct":0.88763650226474},{"delta":0.75,"premium":4.312247838616715,"strike":80.87463976945244,"iv":0.2284521613832853,"gamma":0.06391484149855908,"theta":-0.020426801152737754,"vega":0.06882824207492795,"rho":-0.05016848906118958,"breakevenPct":0.6070466950074929},{"delta":0.8,"premium":5.153326180257511,"strike":81.8862660944206,"iv":0.2347901287553648,"gamma":0.05485772532188841,"theta":-0.017407081545064377,"vega":0.060698497854077244,"rho":-0.0537586841422595,"breakevenPct":0.38564206911191945},{"delta":0.85,"premium":7.083098591549294,"strike":83.92957746478874,"iv":0.2727394366197183,"gamma":0.03936478873239438,"theta":-0.015956338028169016,"vega":0.05062394366197184,"rho":-0.05811059234042825,"breakevenPct":0.23824630242836572}]},"raw":{"call":[{"delta":0.2,"premium":0.7054333161504162,"strike":83.39133367699168,"iv":0.30407441464003304,"gamma":0.04256721355555152,"theta":-0.03370368824643649,"vega":0.06059801485317154,"rho":0.010952943245173263,"breakevenPct":9.174045168300776},{"delta":0.25,"premium":0.8295165623191894,"strike":81.56386750144648,"iv":0.2666978627899517,"gamma":0.05501322621407828,"theta":-0.03398100775040627,"vega":0.0687022117320871,"rho":0.013703263722131246,"breakevenPct":6.962721100565596},{"delta":0.3,"premium":0.9779295146322698,"strike":80.37656388294184,"iv":0.24625382331719572,"gamma":0.06523300539614955,"theta":-0.03475476236668267,"vega":0.07516208433412551,"rho":0.01646948915117745,"breakevenPct":5.614037904159568},{"delta":0.35,"premium":1.1275514651914487,"strike":79.41399162747743,"iv":0.22885186006408018,"gamma":0.07460270679388425,"theta":-0.03457435541301939,"vega":0.0801047349163411,"rho":0.01932266635886689,"breakevenPct":4.558669469906383},{"delta":0.4,"premium":1.3533373786407767,"strike":78.67718446601941,"iv":0.22499271844660196,"gamma":0.0787,"theta":-0.035562135922330096,"vega":0.08345898058252427,"rho":0.022183149355525372,"breakevenPct":3.895263981124489},{"delta":0.45,"premium":1.6415655339805828,"strike":78.07038834951456,"iv":0.23118203883495145,"gamma":0.0787,"theta":-0.03774660194174757,"vega":0.0858254854368932,"rho":0.025011553893736375,"breakevenPct":3.481700484869715},{"delta":0.5,"premium":2.014564660691421,"strike":77.43405889884764,"iv":0.24055889884763124,"gamma":0.07604007682458387,"theta":-0.03969782330345711,"vega":0.08621318822023047,"rho":0.027814589228376835,"breakevenPct":3.139846241125605},{"delta":0.55,"premium":2.395804911323329,"strike":76.78035470668486,"iv":0.24741964529331514,"gamma":0.07340695770804911,"theta":-0.04089017735334243,"vega":0.0856849931787176,"rho":0.030609612946015913,"breakevenPct":2.7861347760719064},{"delta":0.6,"premium":2.770975443383356,"strike":76.09822646657571,"iv":0.24810177353342427,"gamma":0.07156521145975443,"theta":-0.04054911323328786,"vega":0.08377503410641202,"rho":0.033394776971858095,"breakevenPct":2.387643658261813},{"delta":0.65,"premium":3.2614048338368584,"strike":75.35347432024169,"iv":0.2532429003021148,"gamma":0.06716223564954682,"theta":-0.04004743202416919,"vega":0.0801380664652568,"rho":0.03613079505155248,"breakevenPct":2.057482998933597},{"delta":0.7,"premium":3.8246632996632988,"strike":74.55218855218855,"iv":0.2589107744107744,"gamma":0.06167575757575758,"theta":-0.038949158249158254,"vega":0.07521010101010102,"rho":0.03882481681533756,"breakevenPct":1.7484770243435654},{"delta":0.75,"premium":4.481346153846153,"strike":73.66923076923077,"iv":0.26455076923076926,"gamma":0.05518615384615385,"theta":-0.037073076923076924,"vega":0.06878692307692308,"rho":0.041456482903390525,"breakevenPct":1.4547279281798238},{"delta":0.8,"premium":5.412048192771086,"strike":72.5421686746988,"iv":0.2780397590361446,"gamma":0.04643734939759035,"theta":-0.03507951807228916,"vega":0.060707228915662645,"rho":0.043900598839725996,"breakevenPct":1.199814185992316},{"delta":0.85,"premium":6.645205479452054,"strike":71.12328767123287,"iv":0.2951493150684931,"gamma":0.03631369863013699,"theta":-0.032069863013698637,"vega":0.05056164383561645,"rho":0.04612843983941652,"breakevenPct":0.9587084910877987},{"delta":0.9,"premium":8.293359375000001,"strike":69.28515625,"iv":0.31193203124999996,"gamma":0.025911328124999997,"theta":-0.0270125,"vega":0.037996093749999994,"rho":0.048026642664537746,"breakevenPct":0.7120805205763967}],"put":[{"delta":0.1,"premium":0.675,"strike":62.93561570476933,"iv":0.6116729279050855,"gamma":0.01325014122026882,"theta":-0.03924516614120721,"vega":0.03801188037995153,"rho":-0.006862930028324794,"breakevenPct":19.173548351591155},{"delta":0.15,"premium":0.7949062430422676,"strike":68.39812486084536,"iv":0.44658000018995386,"gamma":0.024134761784741835,"theta":-0.03749635760192277,"vega":0.05047697648891158,"rho":-0.010196593184586464,"breakevenPct":12.237805247561885},{"delta":0.2,"premium":0.93590405194103,"strike":71.2180810388206,"iv":0.3686572810150588,"gamma":0.0351167542309806,"theta":-0.036660785142963614,"vega":0.060607090044035014,"rho":-0.013548640898275763,"breakevenPct":8.759993526055341},{"delta":0.25,"premium":1.0778005980463037,"strike":73.05601196092607,"iv":0.31894604312531094,"gamma":0.04603584448208567,"theta":-0.03550387173608848,"vega":0.06881195328192789,"rho":-0.016899905392344934,"breakevenPct":6.558209317305248},{"delta":0.3,"premium":1.214715910118003,"strike":74.35886364047201,"iv":0.28203762673169563,"gamma":0.05679587597618722,"theta":-0.03378428514543162,"vega":0.07515237038260009,"rho":-0.020186367536049427,"breakevenPct":5.044595962152398},{"delta":0.35,"premium":1.446590909090909,"strike":75.23863636363636,"iv":0.27087954545454546,"gamma":0.0629034090909091,"theta":-0.0344,"vega":0.08019772727272727,"rho":-0.023422172088803875,"breakevenPct":4.20349804680585},{"delta":0.4,"premium":1.6939841498559078,"strike":76.04466858789625,"iv":0.26202132564841496,"gamma":0.06784293948126802,"theta":-0.034395533141210376,"vega":0.08381613832853026,"rho":-0.026751025976588894,"breakevenPct":3.47827542770304},{"delta":0.45,"premium":2.0001801152737753,"strike":76.76512968299711,"iv":0.2591394812680115,"gamma":0.07014841498559078,"theta":-0.03432348703170029,"vega":0.08568933717579251,"rho":-0.030083811863964464,"breakevenPct":2.940478297126643},{"delta":0.5,"premium":2.3214038727524207,"strike":77.46611341632088,"iv":0.2552634854771784,"gamma":0.0716923928077455,"theta":-0.033554218533886584,"vega":0.08625338865836792,"rho":-0.03341767857125284,"breakevenPct":2.447475602273834},{"delta":0.55,"premium":2.643893129770993,"strike":78.14503816793894,"iv":0.24972442748091603,"gamma":0.07283206106870228,"theta":-0.03207633587786259,"vega":0.08572137404580152,"rho":-0.03674700053779252,"breakevenPct":1.9847526442062362},{"delta":0.6,"premium":2.946055979643766,"strike":78.78117048346056,"iv":0.2401824427480916,"gamma":0.0738498727735369,"theta":-0.029340966921119593,"vega":0.08362213740458016,"rho":-0.0400591640891792,"breakevenPct":1.551194984010393},{"delta":0.65,"premium":3.345700416088766,"strike":79.45492371705964,"iv":0.23544424410540915,"gamma":0.07210735090152566,"theta":-0.026762274618585297,"vega":0.08007947295423024,"rho":-0.043409387340911564,"breakevenPct":1.195348174774928},{"delta":0.7,"premium":3.807925072046109,"strike":80.15417867435158,"iv":0.2327749279538905,"gamma":0.0685978386167147,"theta":-0.024029106628242078,"vega":0.07531239193083575,"rho":-0.04678287196903443,"breakevenPct":0.88763650226474},{"delta":0.75,"premium":4.312247838616715,"strike":80.87463976945244,"iv":0.2284521613832853,"gamma":0.06391484149855908,"theta":-0.020426801152737754,"vega":0.06882824207492795,"rho":-0.05016848906118958,"breakevenPct":0.6070466950074929},{"delta":0.8,"premium":5.153326180257511,"strike":81.8862660944206,"iv":0.2347901287553648,"gamma":0.05485772532188841,"theta":-0.017407081545064377,"vega":0.060698497854077244,"rho":-0.0537586841422595,"breakevenPct":0.38564206911191945},{"delta":0.85,"premium":7.083098591549294,"strike":83.92957746478874,"iv":0.2727394366197183,"gamma":0.03936478873239438,"theta":-0.015956338028169016,"vega":0.05062394366197184,"rho":-0.05811059234042825,"breakevenPct":0.23824630242836572}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}