{"symbol":"TTT","url":"https://intraalpha.com/companies/TTT","capturedAt":"2026-10-23T01:59:14.380Z","state":"ready","quote":{"symbol":"TTT","last_price":75.9989,"prev_close":80.4113,"regular_close":75.9989,"change":-4.4124,"change_pct":-5.4873,"regular_change":-4.4124,"regular_change_pct":-5.4873,"extended_change":0,"extended_change_pct":0,"bid":37.49,"ask":77.92,"bid_size":100,"ask_size":200,"volume":5925,"vwap":76.46965,"open":78,"high":78,"low":75.01,"close":75.9989,"trade_count":118,"last_trade_at":"2026-10-23T00:00:00.17635448Z","last_quote_at":"2026-10-23T00:00:00.200941887Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:11.405815415-04:00","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":26000000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0135,"inception_date":"2012-03-27","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:59:14.035875+00:00"},"optionObservedAt":"2026-10-22T19:59:56.081Z","bars":[{"c":82.0849,"h":82.0849,"l":81.99,"n":2,"o":81.99,"t":"2026-10-16T13:30:00Z","v":243,"vw":82.045847},{"c":80.865,"h":80.865,"l":80.865,"n":2,"o":80.865,"t":"2026-10-16T13:55:00Z","v":501,"vw":80.865},{"c":80.432,"h":80.432,"l":80.432,"n":2,"o":80.432,"t":"2026-10-16T14:05:00Z","v":168,"vw":80.432},{"c":81.015,"h":81.015,"l":81.015,"n":1,"o":81.015,"t":"2026-10-16T14:45:00Z","v":200,"vw":81.015},{"c":80.1701,"h":80.395,"l":80.1701,"n":19,"o":80.395,"t":"2026-10-16T15:40:00Z","v":7900,"vw":80.352},{"c":81.66,"h":81.66,"l":81.66,"n":1,"o":81.66,"t":"2026-10-16T16:15:00Z","v":100,"vw":81.66},{"c":81.48,"h":81.48,"l":81.48,"n":1,"o":81.48,"t":"2026-10-16T16:20:00Z","v":244,"vw":81.48},{"c":81.42,"h":81.42,"l":81.42,"n":2,"o":81.42,"t":"2026-10-16T18:10:00Z","v":700,"vw":81.42},{"c":81.2,"h":81.2,"l":81.2,"n":4,"o":81.2,"t":"2026-10-16T18:20:00Z","v":1100,"vw":81.2},{"c":81.4,"h":81.4,"l":81.4,"n":1,"o":81.4,"t":"2026-10-16T18:30:00Z","v":1000,"vw":81.4},{"c":80.9596,"h":80.9596,"l":80.9596,"n":1,"o":80.9596,"t":"2026-10-16T19:55:00Z","v":1243,"vw":80.9596},{"c":81.39,"h":81.39,"l":81.39,"n":1,"o":81.39,"t":"2026-10-19T14:05:00Z","v":500,"vw":81.39},{"c":82.007,"h":82.22,"l":82.007,"n":3,"o":82.22,"t":"2026-10-19T14:35:00Z","v":608,"vw":82.147132},{"c":82.2,"h":82.2,"l":82.2,"n":1,"o":82.2,"t":"2026-10-19T14:45:00Z","v":200,"vw":82.2},{"c":82.18,"h":82.18,"l":82.18,"n":2,"o":82.18,"t":"2026-10-19T15:25:00Z","v":101,"vw":82.18},{"c":82.45,"h":82.45,"l":82.355,"n":3,"o":82.355,"t":"2026-10-19T16:05:00Z","v":700,"vw":82.408571},{"c":82.4,"h":82.4,"l":82.4,"n":1,"o":82.4,"t":"2026-10-19T16:10:00Z","v":300,"vw":82.4},{"c":82.59,"h":82.59,"l":82.59,"n":1,"o":82.59,"t":"2026-10-19T17:50:00Z","v":150,"vw":82.59},{"c":82.6224,"h":82.6224,"l":82.6224,"n":1,"o":82.6224,"t":"2026-10-19T18:10:00Z","v":363,"vw":82.6224},{"c":82.89,"h":82.89,"l":82.89,"n":1,"o":82.89,"t":"2026-10-19T18:15:00Z","v":200,"vw":82.89},{"c":82.67,"h":82.67,"l":82.67,"n":3,"o":82.67,"t":"2026-10-19T19:05:00Z","v":107,"vw":82.67},{"c":83,"h":83,"l":83,"n":1,"o":83,"t":"2026-10-19T19:35:00Z","v":500,"vw":83},{"c":83.099,"h":83.099,"l":83.099,"n":9,"o":83.099,"t":"2026-10-19T19:50:00Z","v":2273,"vw":83.099},{"c":82.8724,"h":82.8724,"l":82.8724,"n":2,"o":82.8724,"t":"2026-10-19T19:55:00Z","v":611,"vw":82.8724},{"c":80.56,"h":80.56,"l":80.56,"n":1,"o":80.56,"t":"2026-10-20T13:30:00Z","v":1600,"vw":80.56},{"c":80.6,"h":80.6,"l":80.6,"n":1,"o":80.6,"t":"2026-10-20T13:40:00Z","v":100,"vw":80.6},{"c":80.61,"h":80.61,"l":80.4601,"n":2,"o":80.4601,"t":"2026-10-20T13:45:00Z","v":350,"vw":80.545757},{"c":80.34,"h":80.34,"l":80.34,"n":1,"o":80.34,"t":"2026-10-20T15:00:00Z","v":750,"vw":80.34},{"c":80.71,"h":80.71,"l":80.67,"n":6,"o":80.67,"t":"2026-10-20T15:10:00Z","v":2944,"vw":80.69},{"c":80.83,"h":80.83,"l":80.83,"n":2,"o":80.83,"t":"2026-10-20T15:15:00Z","v":230,"vw":80.83},{"c":81.18,"h":81.18,"l":81.18,"n":1,"o":81.18,"t":"2026-10-20T16:20:00Z","v":221,"vw":81.18},{"c":80.83,"h":80.83,"l":80.83,"n":1,"o":80.83,"t":"2026-10-20T18:10:00Z","v":900,"vw":80.83},{"c":81.2,"h":81.2,"l":81.2,"n":1,"o":81.2,"t":"2026-10-20T18:20:00Z","v":100,"vw":81.2},{"c":80.391,"h":80.391,"l":80.3801,"n":7,"o":80.3801,"t":"2026-10-20T19:50:00Z","v":2268,"vw":80.381227},{"c":80.54,"h":80.54,"l":80.54,"n":3,"o":80.54,"t":"2026-10-20T19:55:00Z","v":1203,"vw":80.54},{"c":79.695,"h":79.695,"l":79.695,"n":3,"o":79.695,"t":"2026-10-21T13:45:00Z","v":252,"vw":79.695},{"c":80.0943,"h":80.0943,"l":80.0943,"n":3,"o":80.0943,"t":"2026-10-21T18:05:00Z","v":111,"vw":80.0943},{"c":80.985,"h":80.985,"l":80.985,"n":1,"o":80.985,"t":"2026-10-21T19:20:00Z","v":900,"vw":80.985},{"c":80.41,"h":80.41,"l":80.41,"n":1,"o":80.41,"t":"2026-10-21T20:40:00Z","v":242,"vw":80.41},{"c":78,"h":78,"l":78,"n":1,"o":78,"t":"2026-10-22T13:40:00Z","v":150,"vw":78},{"c":77.83,"h":77.83,"l":77.83,"n":2,"o":77.83,"t":"2026-10-22T13:55:00Z","v":252,"vw":77.83},{"c":77.085,"h":77.085,"l":77.085,"n":1,"o":77.085,"t":"2026-10-22T14:50:00Z","v":100,"vw":77.085},{"c":77.13,"h":77.13,"l":77.13,"n":1,"o":77.13,"t":"2026-10-22T15:30:00Z","v":600,"vw":77.13},{"c":76.99,"h":76.99,"l":76.99,"n":3,"o":76.99,"t":"2026-10-22T15:40:00Z","v":731,"vw":76.99},{"c":77.03,"h":77.03,"l":77.03,"n":1,"o":77.03,"t":"2026-10-22T15:45:00Z","v":106,"vw":77.03},{"c":76.67,"h":76.67,"l":76.67,"n":1,"o":76.67,"t":"2026-10-22T15:50:00Z","v":600,"vw":76.67},{"c":76.45,"h":76.45,"l":76.45,"n":1,"o":76.45,"t":"2026-10-22T15:55:00Z","v":200,"vw":76.45},{"c":76.7534,"h":76.7534,"l":76.7534,"n":1,"o":76.7534,"t":"2026-10-22T16:00:00Z","v":500,"vw":76.7534},{"c":76.71,"h":76.71,"l":76.71,"n":2,"o":76.71,"t":"2026-10-22T16:20:00Z","v":171,"vw":76.71},{"c":75.46,"h":75.46,"l":75.01,"n":4,"o":75.01,"t":"2026-10-22T17:55:00Z","v":305,"vw":75.31},{"c":75.185,"h":75.3601,"l":75.185,"n":3,"o":75.3601,"t":"2026-10-22T18:30:00Z","v":675,"vw":75.289495},{"c":75.425,"h":75.425,"l":75.425,"n":2,"o":75.425,"t":"2026-10-22T19:10:00Z","v":227,"vw":75.425},{"c":75.21,"h":75.21,"l":75.16,"n":2,"o":75.16,"t":"2026-10-22T19:15:00Z","v":300,"vw":75.176667},{"c":76.005,"h":76.005,"l":76.005,"n":3,"o":76.005,"t":"2026-10-22T19:55:00Z","v":123,"vw":76.005}],"history":[{"c":71.53,"h":71.53,"l":69.795,"n":267,"o":70.01,"t":"2024-10-21T04:00:00Z","v":23612,"vw":70.581596},{"c":71.43,"h":72.2299,"l":70.72,"n":176,"o":70.72,"t":"2024-10-22T04:00:00Z","v":17278,"vw":71.319907},{"c":72.1136,"h":73.02,"l":71.5801,"n":194,"o":73.02,"t":"2024-10-23T04:00:00Z","v":15651,"vw":72.295054},{"c":70.66,"h":72.2,"l":70.14,"n":144,"o":71.7189,"t":"2024-10-24T04:00:00Z","v":8609,"vw":70.951757},{"c":72.0493,"h":72.2,"l":69.93,"n":107,"o":69.93,"t":"2024-10-25T04:00:00Z","v":8123,"vw":71.171361},{"c":72.37,"h":73.5,"l":71.62,"n":121,"o":71.62,"t":"2024-10-28T04:00:00Z","v":11939,"vw":72.5753},{"c":72.4391,"h":74.85,"l":72.43,"n":186,"o":74.18,"t":"2024-10-29T04:00:00Z","v":10979,"vw":73.499247},{"c":71.74,"h":72.05,"l":69.8836,"n":130,"o":70.62,"t":"2024-10-30T04:00:00Z","v":9940,"vw":70.917025},{"c":71.355,"h":72.804,"l":70.65,"n":118,"o":72.04,"t":"2024-10-31T04:00:00Z","v":16541,"vw":72.054969},{"c":74.54,"h":74.7481,"l":70.84,"n":177,"o":70.88,"t":"2024-11-01T04:00:00Z","v":14834,"vw":73.551454},{"c":71.2013,"h":72.52,"l":70.71,"n":172,"o":71.25,"t":"2024-11-04T05:00:00Z","v":16135,"vw":71.413054},{"c":70.1725,"h":72.57,"l":69.77,"n":126,"o":71.55,"t":"2024-11-05T05:00:00Z","v":23694,"vw":71.839749},{"c":75.9327,"h":77.61,"l":74.96,"n":257,"o":76.79,"t":"2024-11-06T05:00:00Z","v":16484,"vw":76.667847},{"c":73.2485,"h":74.5,"l":72.3601,"n":225,"o":74.1,"t":"2024-11-07T05:00:00Z","v":16887,"vw":73.666828},{"c":70.5204,"h":71.5,"l":70.0601,"n":224,"o":71.5,"t":"2024-11-08T05:00:00Z","v":17575,"vw":71.076399},{"c":71.2149,"h":72.1094,"l":70.64,"n":86,"o":70.64,"t":"2024-11-11T05:00:00Z","v":7095,"vw":71.784801},{"c":73.6141,"h":74.84,"l":70.1001,"n":146,"o":72.16,"t":"2024-11-12T05:00:00Z","v":16580,"vw":73.399257},{"c":76.5315,"h":76.95,"l":73,"n":195,"o":73,"t":"2024-11-13T05:00:00Z","v":10145,"vw":76.078259},{"c":75.4974,"h":75.72,"l":74.1448,"n":262,"o":74.8,"t":"2024-11-14T05:00:00Z","v":57413,"vw":75.21546},{"c":76.28,"h":77.3,"l":75.1583,"n":183,"o":76.71,"t":"2024-11-15T05:00:00Z","v":8956,"vw":76.274658},{"c":75.9292,"h":77.84,"l":75.0275,"n":167,"o":77.15,"t":"2024-11-18T05:00:00Z","v":9363,"vw":76.667097},{"c":74.683,"h":74.74,"l":73.7655,"n":170,"o":74.16,"t":"2024-11-19T05:00:00Z","v":8897,"vw":74.280168},{"c":75.19,"h":75.93,"l":74.82,"n":134,"o":75.82,"t":"2024-11-20T05:00:00Z","v":4711,"vw":75.308099},{"c":75.8476,"h":76,"l":75.72,"n":94,"o":75.72,"t":"2024-11-21T05:00:00Z","v":1520,"vw":75.889609},{"c":75.4422,"h":75.49,"l":75.065,"n":88,"o":75.49,"t":"2024-11-22T05:00:00Z","v":2512,"vw":75.278967},{"c":69.929,"h":71.5,"l":69.67,"n":263,"o":71.1,"t":"2024-11-25T05:00:00Z","v":7899,"vw":70.350815},{"c":70.7539,"h":71.8819,"l":70.75,"n":157,"o":71.42,"t":"2024-11-26T05:00:00Z","v":12019,"vw":71.21912},{"c":69.4624,"h":69.67,"l":68.5,"n":151,"o":69.46,"t":"2024-11-27T05:00:00Z","v":6548,"vw":68.856812},{"c":67.5581,"h":68.09,"l":67.22,"n":135,"o":67.22,"t":"2024-11-29T05:00:00Z","v":10697,"vw":67.754353},{"c":66.8257,"h":69.06,"l":65.61,"n":169,"o":66.28,"t":"2024-12-02T05:00:00Z","v":7099,"vw":67.153952},{"c":68.3845,"h":68.3845,"l":66.08,"n":93,"o":66.74,"t":"2024-12-03T05:00:00Z","v":4177,"vw":67.54789},{"c":66.1507,"h":69.22,"l":66.1507,"n":125,"o":69.22,"t":"2024-12-04T05:00:00Z","v":6419,"vw":67.764734},{"c":65.97,"h":66.805,"l":65.6,"n":121,"o":66.805,"t":"2024-12-05T05:00:00Z","v":3362,"vw":66.101547},{"c":65.6855,"h":66.1361,"l":64.36,"n":152,"o":65.07,"t":"2024-12-06T05:00:00Z","v":7237,"vw":65.656236},{"c":67.48,"h":67.5366,"l":66.7319,"n":84,"o":66.99,"t":"2024-12-09T05:00:00Z","v":19025,"vw":66.971001},{"c":68.5468,"h":68.7,"l":68.17,"n":88,"o":68.6,"t":"2024-12-10T05:00:00Z","v":4544,"vw":68.515753},{"c":70.571,"h":70.571,"l":68.55,"n":83,"o":68.57,"t":"2024-12-11T05:00:00Z","v":3473,"vw":70.022603},{"c":73.2846,"h":73.34,"l":71.66,"n":161,"o":71.66,"t":"2024-12-12T05:00:00Z","v":8539,"vw":72.66886},{"c":75.2045,"h":75.3621,"l":73.95,"n":112,"o":74.14,"t":"2024-12-13T05:00:00Z","v":9101,"vw":74.78357},{"c":74.78,"h":75.4594,"l":74.575,"n":174,"o":74.7,"t":"2024-12-16T05:00:00Z","v":8116,"vw":75.163546},{"c":74.2866,"h":74.47,"l":73.73,"n":71,"o":74.12,"t":"2024-12-17T05:00:00Z","v":9709,"vw":74.088319},{"c":76.9121,"h":76.92,"l":74.7077,"n":161,"o":75.54,"t":"2024-12-18T05:00:00Z","v":9055,"vw":76.190066},{"c":80.16,"h":81.32,"l":78.97,"n":242,"o":79.95,"t":"2024-12-19T05:00:00Z","v":26816,"vw":80.050046},{"c":79.31,"h":79.38,"l":77.75,"n":158,"o":78.52,"t":"2024-12-20T05:00:00Z","v":19336,"vw":78.579965},{"c":77.8354,"h":78,"l":76.11,"n":120,"o":76.12,"t":"2024-12-23T05:00:00Z","v":5710,"vw":77.314499},{"c":77.2415,"h":79.215,"l":77.2415,"n":62,"o":79.215,"t":"2024-12-24T05:00:00Z","v":2550,"vw":78.878684},{"c":77.1767,"h":79.0013,"l":77.07,"n":101,"o":78.73,"t":"2024-12-26T05:00:00Z","v":5808,"vw":77.522116},{"c":79.1041,"h":79.45,"l":77.8349,"n":73,"o":78.5499,"t":"2024-12-27T05:00:00Z","v":3272,"vw":78.731638},{"c":76.3143,"h":77.69,"l":76.31,"n":123,"o":76.31,"t":"2024-12-30T05:00:00Z","v":8402,"vw":77.278071},{"c":79.97,"h":80,"l":74.59,"n":116,"o":76.165,"t":"2024-12-31T05:00:00Z","v":6728,"vw":78.038961},{"c":78.0694,"h":78.74,"l":76.75,"n":330,"o":76.92,"t":"2025-01-02T05:00:00Z","v":50034,"vw":77.298513},{"c":79.0257,"h":79.07,"l":76.925,"n":68,"o":77.72,"t":"2025-01-03T05:00:00Z","v":1311,"vw":77.955405},{"c":79.5224,"h":80.47,"l":79.471,"n":107,"o":79.57,"t":"2025-01-06T05:00:00Z","v":8309,"vw":80.099856},{"c":82.6739,"h":82.97,"l":80.77,"n":216,"o":80.94,"t":"2025-01-07T05:00:00Z","v":12974,"vw":82.439773},{"c":82.46,"h":84.66,"l":82.18,"n":155,"o":84.25,"t":"2025-01-08T05:00:00Z","v":11101,"vw":83.392734},{"c":84.2292,"h":85.574,"l":83.36,"n":162,"o":84.99,"t":"2025-01-10T05:00:00Z","v":7254,"vw":84.286934},{"c":84.6071,"h":85.49,"l":84.18,"n":164,"o":84.38,"t":"2025-01-13T05:00:00Z","v":12330,"vw":84.61772},{"c":85.2,"h":86.09,"l":84.83,"n":145,"o":85.2449,"t":"2025-01-14T05:00:00Z","v":7479,"vw":85.469157},{"c":80.67,"h":81.2306,"l":79.8,"n":190,"o":80.71,"t":"2025-01-15T05:00:00Z","v":14012,"vw":80.593301},{"c":79.6849,"h":81.36,"l":79.1045,"n":108,"o":80.9443,"t":"2025-01-16T05:00:00Z","v":6275,"vw":80.05574},{"c":79.5533,"h":79.5533,"l":78.68,"n":96,"o":78.68,"t":"2025-01-17T05:00:00Z","v":5153,"vw":79.098639},{"c":77.37,"h":78.3,"l":77.07,"n":354,"o":77.6,"t":"2025-01-21T05:00:00Z","v":144134,"vw":77.901498},{"c":78.627,"h":79.0447,"l":77.64,"n":120,"o":77.84,"t":"2025-01-22T05:00:00Z","v":8873,"vw":78.506628},{"c":80.352,"h":81.17,"l":80.23,"n":78,"o":81.17,"t":"2025-01-23T05:00:00Z","v":5603,"vw":80.631265},{"c":79.44,"h":81.3,"l":79.44,"n":94,"o":80.83,"t":"2025-01-24T05:00:00Z","v":8551,"vw":80.332347},{"c":76.4287,"h":77.505,"l":76.33,"n":130,"o":77.31,"t":"2025-01-27T05:00:00Z","v":5173,"vw":77.024468},{"c":76.6761,"h":78.06,"l":76.65,"n":84,"o":77.97,"t":"2025-01-28T05:00:00Z","v":6104,"vw":77.48265},{"c":77.3116,"h":78.55,"l":76.2401,"n":110,"o":76.28,"t":"2025-01-29T05:00:00Z","v":5268,"vw":77.482531},{"c":76.54,"h":76.82,"l":73.26,"n":78,"o":76.04,"t":"2025-01-30T05:00:00Z","v":3027,"vw":75.704332},{"c":77.9401,"h":78.955,"l":75.61,"n":134,"o":75.98,"t":"2025-01-31T05:00:00Z","v":10648,"vw":77.839641},{"c":77.1638,"h":80.61,"l":73.63,"n":183,"o":75.33,"t":"2025-02-03T05:00:00Z","v":13556,"vw":75.045024},{"c":75.4923,"h":77.82,"l":75.47,"n":132,"o":77.82,"t":"2025-02-04T05:00:00Z","v":7944,"vw":76.33216},{"c":72.0324,"h":73.1797,"l":71.3133,"n":236,"o":72.78,"t":"2025-02-05T05:00:00Z","v":14340,"vw":72.285546},{"c":71.8419,"h":72.45,"l":71.44,"n":68,"o":71.79,"t":"2025-02-06T05:00:00Z","v":6071,"vw":71.673634},{"c":73.4684,"h":74.0344,"l":73.38,"n":81,"o":73.5053,"t":"2025-02-07T05:00:00Z","v":4080,"vw":73.605046},{"c":74.4408,"h":74.52,"l":72.74,"n":65,"o":73.2,"t":"2025-02-10T05:00:00Z","v":3353,"vw":73.478056},{"c":75.79,"h":75.79,"l":75.214,"n":51,"o":75.214,"t":"2025-02-11T05:00:00Z","v":1439,"vw":75.570505},{"c":78.7725,"h":79.61,"l":78.15,"n":135,"o":79.22,"t":"2025-02-12T05:00:00Z","v":6495,"vw":78.907241},{"c":74.82,"h":76.45,"l":74.46,"n":152,"o":76.0538,"t":"2025-02-13T05:00:00Z","v":5248,"vw":75.533636},{"c":75.3309,"h":75.3309,"l":72.5,"n":104,"o":73.07,"t":"2025-02-14T05:00:00Z","v":2867,"vw":73.149204},{"c":76.5299,"h":76.5299,"l":74.69,"n":91,"o":75.59,"t":"2025-02-18T05:00:00Z","v":4117,"vw":75.318073},{"c":76.0245,"h":76.95,"l":76.0245,"n":34,"o":76.88,"t":"2025-02-19T05:00:00Z","v":789,"vw":76.672798},{"c":75.452,"h":75.452,"l":73.27,"n":133,"o":73.27,"t":"2025-02-20T05:00:00Z","v":4189,"vw":74.906766},{"c":72.7114,"h":74.5729,"l":72.12,"n":129,"o":74.5729,"t":"2025-02-21T05:00:00Z","v":6156,"vw":72.760789},{"c":72.22,"h":73.04,"l":72.14,"n":79,"o":73.04,"t":"2025-02-24T05:00:00Z","v":2003,"vw":72.386563},{"c":69.05,"h":69.7923,"l":68.3634,"n":155,"o":69.7923,"t":"2025-02-25T05:00:00Z","v":5888,"vw":69.064387},{"c":67.3711,"h":68.7976,"l":67.032,"n":100,"o":68.59,"t":"2025-02-26T05:00:00Z","v":6781,"vw":67.800883},{"c":68.8,"h":69.22,"l":67.7028,"n":104,"o":68.98,"t":"2025-02-27T05:00:00Z","v":8399,"vw":68.651294},{"c":66.3,"h":68.21,"l":66.3,"n":82,"o":68.21,"t":"2025-02-28T05:00:00Z","v":14705,"vw":67.152373},{"c":65.2496,"h":68.29,"l":65.2496,"n":116,"o":68.29,"t":"2025-03-03T05:00:00Z","v":5138,"vw":66.460591},{"c":67.88,"h":67.88,"l":65,"n":109,"o":65.37,"t":"2025-03-04T05:00:00Z","v":5886,"vw":66.721698},{"c":69.5602,"h":69.5602,"l":67.18,"n":100,"o":67.18,"t":"2025-03-05T05:00:00Z","v":22006,"vw":68.155373},{"c":70.069,"h":71.67,"l":69.52,"n":108,"o":69.52,"t":"2025-03-06T05:00:00Z","v":5670,"vw":70.547323},{"c":70.979,"h":70.979,"l":68.54,"n":124,"o":68.54,"t":"2025-03-07T05:00:00Z","v":13836,"vw":69.598232},{"c":68.562,"h":68.88,"l":67.5347,"n":104,"o":68.88,"t":"2025-03-10T04:00:00Z","v":3128,"vw":68.140097},{"c":70.1915,"h":70.33,"l":68.5,"n":103,"o":69.43,"t":"2025-03-11T04:00:00Z","v":4579,"vw":69.811846},{"c":71.4937,"h":71.595,"l":70.85,"n":68,"o":70.85,"t":"2025-03-12T04:00:00Z","v":3460,"vw":71.262222},{"c":69.41,"h":72.6496,"l":69.395,"n":75,"o":72.2,"t":"2025-03-13T04:00:00Z","v":4555,"vw":71.044126},{"c":70.6674,"h":71,"l":70.3185,"n":51,"o":70.3185,"t":"2025-03-14T04:00:00Z","v":1880,"vw":70.700186},{"c":69.9399,"h":70.22,"l":69.204,"n":78,"o":70.22,"t":"2025-03-17T04:00:00Z","v":1329,"vw":69.515702},{"c":69.4162,"h":69.84,"l":69.19,"n":43,"o":69.84,"t":"2025-03-18T04:00:00Z","v":1578,"vw":69.557821},{"c":68.3839,"h":70,"l":68.34,"n":70,"o":69.5767,"t":"2025-03-19T04:00:00Z","v":3245,"vw":69.021743},{"c":68.4451,"h":68.49,"l":66.28,"n":83,"o":66.28,"t":"2025-03-20T04:00:00Z","v":3228,"vw":67.519583},{"c":69.6567,"h":69.85,"l":68.1,"n":64,"o":68.1,"t":"2025-03-21T04:00:00Z","v":10026,"vw":69.558835},{"c":72.3,"h":72.3,"l":70.75,"n":108,"o":70.75,"t":"2025-03-24T04:00:00Z","v":8634,"vw":71.649278},{"c":71.8,"h":72.79,"l":71.0511,"n":53,"o":72.79,"t":"2025-03-25T04:00:00Z","v":2318,"vw":71.741244},{"c":72.99,"h":73.29,"l":70.692,"n":125,"o":73.29,"t":"2025-03-26T04:00:00Z","v":8758,"vw":72.473136},{"c":73.4487,"h":74.12,"l":73.4203,"n":96,"o":74.08,"t":"2025-03-27T04:00:00Z","v":2475,"vw":73.890863},{"c":70.3249,"h":72.37,"l":69.2451,"n":68,"o":71.965,"t":"2025-03-28T04:00:00Z","v":2774,"vw":70.431017},{"c":68.8463,"h":69.57,"l":68.34,"n":100,"o":68.9,"t":"2025-03-31T04:00:00Z","v":2572,"vw":68.77618},{"c":66.7651,"h":68.6,"l":66.26,"n":98,"o":68.6,"t":"2025-04-01T04:00:00Z","v":3310,"vw":67.03669},{"c":67.1504,"h":67.68,"l":66.6,"n":107,"o":66.6,"t":"2025-04-02T04:00:00Z","v":5366,"vw":67.515437},{"c":65.8929,"h":69.25,"l":63.77,"n":92,"o":64.7,"t":"2025-04-03T04:00:00Z","v":3561,"vw":65.391973},{"c":62.8728,"h":64.75,"l":60.03,"n":172,"o":63.25,"t":"2025-04-04T04:00:00Z","v":5013,"vw":62.278003},{"c":69.41,"h":69.6151,"l":65.69,"n":253,"o":65.91,"t":"2025-04-07T04:00:00Z","v":16022,"vw":67.754315},{"c":73.512,"h":73.9999,"l":68.6912,"n":382,"o":71.76,"t":"2025-04-08T04:00:00Z","v":17075,"vw":71.329495},{"c":73.0403,"h":80,"l":66.2401,"n":411,"o":76.5,"t":"2025-04-09T04:00:00Z","v":23076,"vw":76.167979},{"c":77.2147,"h":78.52,"l":73.33,"n":234,"o":75.28,"t":"2025-04-10T04:00:00Z","v":14434,"vw":76.23078},{"c":77.44,"h":82.4999,"l":70.0001,"n":281,"o":80,"t":"2025-04-11T04:00:00Z","v":18098,"vw":79.032212},{"c":75.7805,"h":78.05,"l":75.3,"n":125,"o":75.75,"t":"2025-04-14T04:00:00Z","v":8526,"vw":76.376047},{"c":74.9017,"h":76.29,"l":74.405,"n":77,"o":76.15,"t":"2025-04-15T04:00:00Z","v":2910,"vw":75.44454},{"c":73.7155,"h":74.33,"l":72.87,"n":77,"o":72.87,"t":"2025-04-16T04:00:00Z","v":3471,"vw":73.652326},{"c":74.766,"h":75.97,"l":74.766,"n":59,"o":74.82,"t":"2025-04-17T04:00:00Z","v":3665,"vw":75.473871},{"c":79.29,"h":79.549,"l":77.29,"n":180,"o":78.6,"t":"2025-04-21T04:00:00Z","v":10000,"vw":78.221345},{"c":77.56,"h":79.1925,"l":76.475,"n":115,"o":77.81,"t":"2025-04-22T04:00:00Z","v":12747,"vw":78.172858},{"c":76.2362,"h":76.2362,"l":71.23,"n":246,"o":71.23,"t":"2025-04-23T04:00:00Z","v":26047,"vw":72.152959},{"c":73.7882,"h":74.62,"l":73.49,"n":95,"o":74.5,"t":"2025-04-24T04:00:00Z","v":5435,"vw":74.010209},{"c":72.4649,"h":75.61,"l":72.372,"n":85,"o":72.95,"t":"2025-04-25T04:00:00Z","v":3160,"vw":72.904147},{"c":71.1231,"h":73.0014,"l":71.1,"n":113,"o":73.0014,"t":"2025-04-28T04:00:00Z","v":4813,"vw":71.540944},{"c":69.34,"h":70.35,"l":69.28,"n":105,"o":70.35,"t":"2025-04-29T04:00:00Z","v":5931,"vw":69.551584},{"c":70.82,"h":70.82,"l":69.8382,"n":224,"o":70.1,"t":"2025-04-30T04:00:00Z","v":29729,"vw":70.60614},{"c":71.7443,"h":72.9648,"l":70.41,"n":145,"o":70.41,"t":"2025-05-01T04:00:00Z","v":5626,"vw":72.282327},{"c":74.03,"h":75.27,"l":72.42,"n":151,"o":75.27,"t":"2025-05-02T04:00:00Z","v":16294,"vw":73.911061},{"c":75.65,"h":76.463,"l":75.32,"n":126,"o":75.66,"t":"2025-05-05T04:00:00Z","v":8389,"vw":75.983952},{"c":74.82,"h":77.24,"l":74.82,"n":111,"o":76.55,"t":"2025-05-06T04:00:00Z","v":6890,"vw":76.286067},{"c":74.115,"h":74.115,"l":73.1104,"n":76,"o":73.95,"t":"2025-05-07T04:00:00Z","v":6918,"vw":73.460769},{"c":76.4206,"h":76.77,"l":73.09,"n":76,"o":73.09,"t":"2025-05-08T04:00:00Z","v":4510,"vw":75.651731},{"c":75.77,"h":76.35,"l":75.6058,"n":51,"o":75.6058,"t":"2025-05-09T04:00:00Z","v":916,"vw":75.958996},{"c":78.6311,"h":78.6311,"l":76.9599,"n":124,"o":78.42,"t":"2025-05-12T04:00:00Z","v":4073,"vw":77.641394},{"c":79.4108,"h":80.1,"l":78,"n":95,"o":78,"t":"2025-05-13T04:00:00Z","v":11092,"vw":79.844502},{"c":80.71,"h":81.1,"l":79.94,"n":96,"o":79.94,"t":"2025-05-14T04:00:00Z","v":4989,"vw":80.403992},{"c":78.83,"h":80.1477,"l":78.73,"n":117,"o":79.9153,"t":"2025-05-15T04:00:00Z","v":4276,"vw":79.094762},{"c":78.3953,"h":78.3953,"l":77.11,"n":82,"o":77.15,"t":"2025-05-16T04:00:00Z","v":6063,"vw":77.141961},{"c":79.1109,"h":83.585,"l":78.235,"n":151,"o":82.99,"t":"2025-05-19T04:00:00Z","v":7857,"vw":81.035952},{"c":80.62,"h":81.455,"l":80.4436,"n":113,"o":81.455,"t":"2025-05-20T04:00:00Z","v":4991,"vw":81.014483},{"c":85.1171,"h":85.49,"l":82.55,"n":196,"o":83.4,"t":"2025-05-21T04:00:00Z","v":9930,"vw":84.329287},{"c":83.8,"h":87.705,"l":83.8,"n":184,"o":86.21,"t":"2025-05-22T04:00:00Z","v":7724,"vw":86.039107},{"c":84.1066,"h":84.1066,"l":80.5101,"n":80,"o":82.08,"t":"2025-05-23T04:00:00Z","v":4228,"vw":82.841101},{"c":79.8959,"h":83,"l":79.3843,"n":123,"o":82.3,"t":"2025-05-27T04:00:00Z","v":4508,"vw":81.211299},{"c":81.2565,"h":81.5887,"l":80.8601,"n":69,"o":81.0385,"t":"2025-05-28T04:00:00Z","v":1730,"vw":81.302559},{"c":78.9123,"h":80.21,"l":78.775,"n":87,"o":80.21,"t":"2025-05-29T04:00:00Z","v":3587,"vw":79.610522},{"c":78.8,"h":79.25,"l":78.8,"n":65,"o":78.93,"t":"2025-05-30T04:00:00Z","v":1726,"vw":79.070519},{"c":80.74,"h":81.725,"l":80,"n":115,"o":80,"t":"2025-06-02T04:00:00Z","v":4984,"vw":81.185},{"c":81.3204,"h":81.5599,"l":80.27,"n":82,"o":80.575,"t":"2025-06-03T04:00:00Z","v":1866,"vw":80.724644},{"c":77.2287,"h":79.47,"l":76.85,"n":143,"o":79.47,"t":"2025-06-04T04:00:00Z","v":7186,"vw":77.444629},{"c":77.2335,"h":77.5942,"l":76.7253,"n":74,"o":77.08,"t":"2025-06-05T04:00:00Z","v":6379,"vw":77.183334},{"c":80.07,"h":80.39,"l":78.7829,"n":120,"o":79.23,"t":"2025-06-06T04:00:00Z","v":7150,"vw":79.647965},{"c":79.9,"h":81.46,"l":79.2444,"n":81,"o":81.46,"t":"2025-06-09T04:00:00Z","v":2322,"vw":80.503987},{"c":79,"h":79.4,"l":78.2,"n":84,"o":78.24,"t":"2025-06-10T04:00:00Z","v":4557,"vw":79.068033},{"c":78.3023,"h":79.52,"l":77.8176,"n":76,"o":79.52,"t":"2025-06-11T04:00:00Z","v":5277,"vw":78.868608},{"c":75.4546,"h":79.8,"l":75.3501,"n":91,"o":76.32,"t":"2025-06-12T04:00:00Z","v":3784,"vw":76.153445},{"c":77.7117,"h":78.27,"l":77.53,"n":57,"o":77.53,"t":"2025-06-13T04:00:00Z","v":2327,"vw":77.966036},{"c":79.9556,"h":79.9631,"l":77.9436,"n":113,"o":77.9436,"t":"2025-06-16T04:00:00Z","v":7689,"vw":79.708666},{"c":77.122,"h":78.68,"l":76.7462,"n":118,"o":78.68,"t":"2025-06-17T04:00:00Z","v":3588,"vw":77.580474},{"c":76.9,"h":77.03,"l":75.74,"n":79,"o":76.2018,"t":"2025-06-18T04:00:00Z","v":5912,"vw":76.464197},{"c":77.37,"h":79.03,"l":77.2396,"n":106,"o":77.72,"t":"2025-06-20T04:00:00Z","v":6489,"vw":78.086326},{"c":76.6431,"h":76.6431,"l":75.3,"n":96,"o":76.1,"t":"2025-06-23T04:00:00Z","v":3359,"vw":75.933436},{"c":74.8536,"h":76.555,"l":74.675,"n":99,"o":76.55,"t":"2025-06-24T04:00:00Z","v":2701,"vw":75.127198},{"c":74.43,"h":76.08,"l":74.43,"n":54,"o":75.69,"t":"2025-06-25T04:00:00Z","v":1935,"vw":75.111438},{"c":73.38,"h":74.2,"l":73.38,"n":74,"o":74.0334,"t":"2025-06-26T04:00:00Z","v":1776,"vw":73.899589},{"c":74.77,"h":75,"l":73.79,"n":48,"o":74.36,"t":"2025-06-27T04:00:00Z","v":3463,"vw":74.188081},{"c":72.48,"h":73.7714,"l":72.299,"n":91,"o":73.7714,"t":"2025-06-30T04:00:00Z","v":4222,"vw":72.641655},{"c":72.17,"h":72.8803,"l":71.975,"n":121,"o":72.03,"t":"2025-07-01T04:00:00Z","v":13504,"vw":72.104608},{"c":73.55,"h":74.5,"l":73.55,"n":142,"o":74.41,"t":"2025-07-02T04:00:00Z","v":3735,"vw":74.190616},{"c":75.059,"h":75.1,"l":74.44,"n":54,"o":74.9071,"t":"2025-07-03T04:00:00Z","v":1037,"vw":74.714593},{"c":77.3269,"h":77.805,"l":76.21,"n":135,"o":76.21,"t":"2025-07-07T04:00:00Z","v":11815,"vw":77.414926},{"c":77.8099,"h":79.28,"l":77.8099,"n":88,"o":78.88,"t":"2025-07-08T04:00:00Z","v":7354,"vw":79.097643},{"c":75.3731,"h":77.19,"l":75.3731,"n":92,"o":77.19,"t":"2025-07-09T04:00:00Z","v":3356,"vw":76.278028},{"c":75.08,"h":76.1,"l":74.96,"n":54,"o":75.51,"t":"2025-07-10T04:00:00Z","v":2312,"vw":75.430294},{"c":78.4122,"h":78.6,"l":77.12,"n":68,"o":77.12,"t":"2025-07-11T04:00:00Z","v":5292,"vw":77.884186},{"c":78.61,"h":79.42,"l":78.61,"n":97,"o":79.09,"t":"2025-07-14T04:00:00Z","v":5484,"vw":79.017907},{"c":80.52,"h":80.83,"l":78.12,"n":137,"o":78.12,"t":"2025-07-15T04:00:00Z","v":5435,"vw":80.31947},{"c":80.4677,"h":82.65,"l":76.53,"n":265,"o":79.69,"t":"2025-07-16T04:00:00Z","v":26331,"vw":80.366574},{"c":80.13,"h":80.3751,"l":79.4,"n":57,"o":80.05,"t":"2025-07-17T04:00:00Z","v":5271,"vw":79.69711},{"c":80.01,"h":80.02,"l":79.5,"n":76,"o":79.7,"t":"2025-07-18T04:00:00Z","v":5972,"vw":79.692577},{"c":77.83,"h":78.04,"l":76.6951,"n":109,"o":77.67,"t":"2025-07-21T04:00:00Z","v":4300,"vw":77.287703},{"c":76.4702,"h":76.74,"l":75.97,"n":86,"o":76.74,"t":"2025-07-22T04:00:00Z","v":6139,"vw":76.17966},{"c":78.0785,"h":78.425,"l":77.62,"n":72,"o":77.8,"t":"2025-07-23T04:00:00Z","v":3320,"vw":77.905873},{"c":78.26,"h":79.33,"l":77.6365,"n":42,"o":79.33,"t":"2025-07-24T04:00:00Z","v":2935,"vw":78.133765},{"c":76.9749,"h":78.67,"l":76.9749,"n":57,"o":78.67,"t":"2025-07-25T04:00:00Z","v":5260,"vw":77.739809},{"c":78.3,"h":78.401,"l":77.5975,"n":77,"o":78.05,"t":"2025-07-28T04:00:00Z","v":5309,"vw":78.002515},{"c":74.4849,"h":77.47,"l":74.475,"n":107,"o":77.47,"t":"2025-07-29T04:00:00Z","v":4311,"vw":75.802256},{"c":75.78,"h":76.23,"l":75.5,"n":71,"o":76,"t":"2025-07-30T04:00:00Z","v":5941,"vw":75.863704},{"c":75.42,"h":75.6,"l":74.462,"n":104,"o":75.01,"t":"2025-07-31T04:00:00Z","v":9291,"vw":75.234372},{"c":72.47,"h":73.26,"l":72.32,"n":118,"o":73.26,"t":"2025-08-01T04:00:00Z","v":9724,"vw":72.836757},{"c":72.0183,"h":72.71,"l":71.87,"n":67,"o":72.08,"t":"2025-08-04T04:00:00Z","v":3313,"vw":72.303214},{"c":71.2367,"h":71.67,"l":71.16,"n":66,"o":71.3,"t":"2025-08-05T04:00:00Z","v":3704,"vw":71.258219},{"c":72.47,"h":72.81,"l":72.16,"n":69,"o":72.3082,"t":"2025-08-06T04:00:00Z","v":2125,"vw":72.542828},{"c":72.8621,"h":73.058,"l":71.5801,"n":62,"o":71.788,"t":"2025-08-07T04:00:00Z","v":2210,"vw":72.096718},{"c":73.9294,"h":74.1719,"l":73.69,"n":51,"o":73.69,"t":"2025-08-08T04:00:00Z","v":3516,"vw":73.815549},{"c":73.77,"h":73.77,"l":73.26,"n":135,"o":73.26,"t":"2025-08-11T04:00:00Z","v":22777,"vw":73.466291},{"c":74.8926,"h":75.635,"l":74.875,"n":53,"o":74.9,"t":"2025-08-12T04:00:00Z","v":3160,"vw":75.110724},{"c":73.0046,"h":73.03,"l":72.95,"n":38,"o":73.03,"t":"2025-08-13T04:00:00Z","v":729,"vw":73.014127},{"c":74.7429,"h":74.88,"l":73.34,"n":59,"o":73.34,"t":"2025-08-14T04:00:00Z","v":2328,"vw":74.276696},{"c":76.2885,"h":76.7099,"l":75.3,"n":92,"o":75.75,"t":"2025-08-15T04:00:00Z","v":13448,"vw":76.186794},{"c":77.0397,"h":77.0949,"l":76.13,"n":62,"o":76.13,"t":"2025-08-18T04:00:00Z","v":2539,"vw":76.344628},{"c":75.636,"h":76.0049,"l":75.53,"n":53,"o":75.9372,"t":"2025-08-19T04:00:00Z","v":1357,"vw":75.852206},{"c":75.2509,"h":75.85,"l":75.2509,"n":40,"o":75.85,"t":"2025-08-20T04:00:00Z","v":760,"vw":75.546192},{"c":76.3973,"h":77.06,"l":75.96,"n":60,"o":75.96,"t":"2025-08-21T04:00:00Z","v":4189,"vw":76.56322},{"c":74.8834,"h":75.39,"l":74.2,"n":98,"o":75.35,"t":"2025-08-22T04:00:00Z","v":6579,"vw":75.069221},{"c":75.29,"h":75.47,"l":75.26,"n":50,"o":75.47,"t":"2025-08-25T04:00:00Z","v":1472,"vw":75.311316},{"c":75.6983,"h":75.7618,"l":75.6983,"n":48,"o":75.72,"t":"2025-08-26T04:00:00Z","v":2513,"vw":75.738166},{"c":75.9785,"h":77.5,"l":75.9711,"n":74,"o":77.2874,"t":"2025-08-27T04:00:00Z","v":3458,"vw":76.838581},{"c":74.5512,"h":75.725,"l":74.5512,"n":59,"o":75.69,"t":"2025-08-28T04:00:00Z","v":836,"vw":75.461398},{"c":76.0698,"h":76.07,"l":75.59,"n":63,"o":75.62,"t":"2025-08-29T04:00:00Z","v":4346,"vw":75.671597},{"c":77.8472,"h":78.1,"l":77.46,"n":116,"o":77.5,"t":"2025-09-02T04:00:00Z","v":8883,"vw":77.70511},{"c":75.1811,"h":77.4,"l":74.9,"n":116,"o":77.4,"t":"2025-09-03T04:00:00Z","v":13462,"vw":76.868773},{"c":73.7512,"h":75.03,"l":73.7512,"n":60,"o":74.39,"t":"2025-09-04T04:00:00Z","v":1794,"vw":74.343609},{"c":70.46,"h":71.22,"l":70.345,"n":190,"o":71.22,"t":"2025-09-05T04:00:00Z","v":8793,"vw":70.798148},{"c":67.6166,"h":69.09,"l":67.6166,"n":210,"o":68.94,"t":"2025-09-08T04:00:00Z","v":6159,"vw":68.279022},{"c":68.6775,"h":68.98,"l":68.261,"n":127,"o":68.94,"t":"2025-09-09T04:00:00Z","v":6719,"vw":68.775239},{"c":67.57,"h":68.85,"l":66.87,"n":152,"o":68.33,"t":"2025-09-10T04:00:00Z","v":16670,"vw":67.450541},{"c":66.4308,"h":67.3013,"l":66.05,"n":137,"o":67.24,"t":"2025-09-11T04:00:00Z","v":4097,"vw":66.472056},{"c":67.2299,"h":68.15,"l":67.2299,"n":94,"o":67.45,"t":"2025-09-12T04:00:00Z","v":8050,"vw":67.921684},{"c":66.8,"h":66.9,"l":66.705,"n":96,"o":66.81,"t":"2025-09-15T04:00:00Z","v":1868,"vw":66.786645},{"c":66.4152,"h":67,"l":66.28,"n":91,"o":67,"t":"2025-09-16T04:00:00Z","v":8655,"vw":66.624518},{"c":66.9229,"h":66.9229,"l":65.56,"n":121,"o":65.56,"t":"2025-09-17T04:00:00Z","v":11451,"vw":66.353919},{"c":69.043,"h":69.41,"l":68.5101,"n":199,"o":68.82,"t":"2025-09-18T04:00:00Z","v":11948,"vw":69.008737},{"c":69.44,"h":69.89,"l":69.25,"n":57,"o":69.25,"t":"2025-09-19T04:00:00Z","v":2853,"vw":69.355493},{"c":70.21,"h":70.45,"l":69.9299,"n":107,"o":70.04,"t":"2025-09-22T04:00:00Z","v":10568,"vw":70.180114},{"c":68.87,"h":69.86,"l":68.87,"n":76,"o":69.86,"t":"2025-09-23T04:00:00Z","v":2488,"vw":69.105184},{"c":69.2554,"h":69.58,"l":69.01,"n":60,"o":69.01,"t":"2025-09-24T04:00:00Z","v":736,"vw":69.280873},{"c":69.1754,"h":70.0718,"l":69.1754,"n":73,"o":69.31,"t":"2025-09-25T04:00:00Z","v":1555,"vw":69.768614},{"c":69.5156,"h":69.5156,"l":68.54,"n":64,"o":69.18,"t":"2025-09-26T04:00:00Z","v":2043,"vw":69.196823},{"c":67.8349,"h":68.05,"l":67.5401,"n":106,"o":68.05,"t":"2025-09-29T04:00:00Z","v":4394,"vw":67.676432},{"c":68.4495,"h":68.4495,"l":67.78,"n":60,"o":67.78,"t":"2025-09-30T04:00:00Z","v":611,"vw":67.866667},{"c":67.98,"h":68.145,"l":67.02,"n":92,"o":67.43,"t":"2025-10-01T04:00:00Z","v":4603,"vw":67.391631},{"c":67.38,"h":67.89,"l":67.05,"n":53,"o":67.89,"t":"2025-10-02T04:00:00Z","v":996,"vw":67.57627},{"c":67.9335,"h":67.9335,"l":67.595,"n":33,"o":67.595,"t":"2025-10-03T04:00:00Z","v":833,"vw":67.724167},{"c":69.35,"h":69.425,"l":68.61,"n":79,"o":69.25,"t":"2025-10-06T04:00:00Z","v":2884,"vw":69.251263},{"c":68.31,"h":68.73,"l":67.78,"n":80,"o":68.73,"t":"2025-10-07T04:00:00Z","v":3280,"vw":68.417056},{"c":68.15,"h":68.15,"l":67.39,"n":67,"o":67.39,"t":"2025-10-08T04:00:00Z","v":2010,"vw":67.849985},{"c":68.2139,"h":68.35,"l":68.1715,"n":62,"o":68.35,"t":"2025-10-09T04:00:00Z","v":2271,"vw":68.190097},{"c":65.1234,"h":66.635,"l":64.9,"n":173,"o":66.635,"t":"2025-10-10T04:00:00Z","v":10827,"vw":65.579062},{"c":65.26,"h":66.5,"l":64.98,"n":71,"o":65.54,"t":"2025-10-13T04:00:00Z","v":3074,"vw":65.610906},{"c":64.5238,"h":65.15,"l":64.5238,"n":75,"o":65.15,"t":"2025-10-14T04:00:00Z","v":2361,"vw":65.08},{"c":65.0618,"h":65.2,"l":63.8218,"n":136,"o":63.96,"t":"2025-10-15T04:00:00Z","v":15543,"vw":64.789004},{"c":63.6,"h":65.27,"l":63.43,"n":132,"o":65.27,"t":"2025-10-16T04:00:00Z","v":7371,"vw":63.748117},{"c":64.09,"h":64.46,"l":63.89,"n":74,"o":63.89,"t":"2025-10-17T04:00:00Z","v":2220,"vw":64.132012},{"c":63.21,"h":63.6946,"l":63.21,"n":131,"o":63.49,"t":"2025-10-20T04:00:00Z","v":19634,"vw":63.4426},{"c":62.36,"h":62.46,"l":62.14,"n":107,"o":62.35,"t":"2025-10-21T04:00:00Z","v":8812,"vw":62.319348},{"c":62.222,"h":62.59,"l":62.01,"n":105,"o":62.39,"t":"2025-10-22T04:00:00Z","v":4524,"vw":62.272167},{"c":63.5,"h":63.75,"l":62.93,"n":142,"o":63.17,"t":"2025-10-23T04:00:00Z","v":14096,"vw":63.522854},{"c":63.5564,"h":64.15,"l":63.42,"n":82,"o":63.42,"t":"2025-10-24T04:00:00Z","v":9501,"vw":63.680737},{"c":62.99,"h":64.198,"l":62.99,"n":83,"o":64.06,"t":"2025-10-27T04:00:00Z","v":3315,"vw":63.555035},{"c":62.4629,"h":62.81,"l":62.18,"n":95,"o":62.81,"t":"2025-10-28T04:00:00Z","v":3104,"vw":62.475563},{"c":64.3893,"h":64.41,"l":62.95,"n":188,"o":62.95,"t":"2025-10-29T04:00:00Z","v":31491,"vw":63.237959},{"c":65.4223,"h":65.92,"l":64.74,"n":91,"o":65.83,"t":"2025-10-30T04:00:00Z","v":4532,"vw":65.467596},{"c":66.095,"h":66.26,"l":65.6301,"n":43,"o":65.65,"t":"2025-10-31T04:00:00Z","v":803,"vw":65.954897},{"c":66.76,"h":67.0045,"l":66.76,"n":77,"o":66.97,"t":"2025-11-03T05:00:00Z","v":1797,"vw":66.915067},{"c":66.2386,"h":66.57,"l":66.2,"n":61,"o":66.57,"t":"2025-11-04T05:00:00Z","v":4535,"vw":66.290162},{"c":68.44,"h":68.4595,"l":67.375,"n":111,"o":67.41,"t":"2025-11-05T05:00:00Z","v":6387,"vw":68.065339},{"c":66.6017,"h":67.12,"l":66.6017,"n":52,"o":67.12,"t":"2025-11-06T05:00:00Z","v":537,"vw":67.12},{"c":67.0979,"h":67.46,"l":66.5301,"n":62,"o":67.46,"t":"2025-11-07T05:00:00Z","v":2186,"vw":67.09179},{"c":67.24,"h":67.45,"l":67.24,"n":72,"o":67.28,"t":"2025-11-10T05:00:00Z","v":3208,"vw":67.381954},{"c":66.2219,"h":66.42,"l":66.0503,"n":67,"o":66.42,"t":"2025-11-11T05:00:00Z","v":2167,"vw":66.1407},{"c":65.9508,"h":66.29,"l":65.725,"n":82,"o":66.29,"t":"2025-11-12T05:00:00Z","v":11032,"vw":65.946531},{"c":67.4714,"h":67.4714,"l":66.78,"n":64,"o":66.83,"t":"2025-11-13T05:00:00Z","v":1217,"vw":66.822941},{"c":68.7203,"h":68.75,"l":66.7,"n":89,"o":66.7,"t":"2025-11-14T05:00:00Z","v":9381,"vw":68.547401},{"c":68.2688,"h":68.39,"l":68.16,"n":63,"o":68.39,"t":"2025-11-17T05:00:00Z","v":1567,"vw":68.22875},{"c":68.4664,"h":68.4664,"l":68.4664,"n":46,"o":68.4664,"t":"2025-11-18T05:00:00Z","v":334,"vw":68.4664},{"c":68.75,"h":68.75,"l":68.21,"n":63,"o":68.6835,"t":"2025-11-19T05:00:00Z","v":2056,"vw":68.293017},{"c":68.07,"h":68.07,"l":67.891,"n":71,"o":67.96,"t":"2025-11-20T05:00:00Z","v":10691,"vw":67.95915},{"c":67.5679,"h":67.5679,"l":67.24,"n":52,"o":67.28,"t":"2025-11-21T05:00:00Z","v":860,"vw":67.320483},{"c":66.4587,"h":66.4587,"l":66.36,"n":47,"o":66.36,"t":"2025-11-24T05:00:00Z","v":586,"vw":66.386673},{"c":65.9626,"h":65.9626,"l":65.32,"n":50,"o":65.43,"t":"2025-11-25T05:00:00Z","v":1067,"vw":65.438551},{"c":65.1586,"h":66.6413,"l":65.1586,"n":54,"o":66.16,"t":"2025-11-26T05:00:00Z","v":2503,"vw":66.210613},{"c":66.1033,"h":66.1033,"l":66.1033,"n":28,"o":66.1033,"t":"2025-11-28T05:00:00Z","v":215,"vw":66.1033},{"c":68.5964,"h":68.65,"l":68.32,"n":90,"o":68.44,"t":"2025-12-01T05:00:00Z","v":2677,"vw":68.4656},{"c":68.4494,"h":69.22,"l":68.41,"n":52,"o":68.98,"t":"2025-12-02T05:00:00Z","v":3473,"vw":69.021446},{"c":67.9665,"h":68.23,"l":67.9015,"n":37,"o":68.23,"t":"2025-12-03T05:00:00Z","v":651,"vw":68.087785},{"c":68.56,"h":69.25,"l":68.37,"n":75,"o":68.37,"t":"2025-12-04T05:00:00Z","v":3139,"vw":68.986692},{"c":70.156,"h":70.32,"l":67.24,"n":153,"o":69.35,"t":"2025-12-05T05:00:00Z","v":10727,"vw":69.584228},{"c":70.7469,"h":71.3607,"l":70.15,"n":127,"o":70.15,"t":"2025-12-08T05:00:00Z","v":7083,"vw":70.934595},{"c":70.57,"h":70.679,"l":69.81,"n":117,"o":69.81,"t":"2025-12-09T05:00:00Z","v":4213,"vw":69.991167},{"c":69.9447,"h":70.761,"l":69.7,"n":121,"o":70.225,"t":"2025-12-10T05:00:00Z","v":13804,"vw":70.288691},{"c":70.1634,"h":70.1634,"l":68.81,"n":77,"o":68.81,"t":"2025-12-11T05:00:00Z","v":1472,"vw":69.288659},{"c":72.2128,"h":72.3534,"l":72.05,"n":114,"o":72.05,"t":"2025-12-12T05:00:00Z","v":3421,"vw":72.179971},{"c":72.0325,"h":72.13,"l":71.02,"n":117,"o":71.37,"t":"2025-12-15T05:00:00Z","v":4686,"vw":71.757113},{"c":70.8937,"h":72.6535,"l":70.8937,"n":75,"o":72.59,"t":"2025-12-16T05:00:00Z","v":2508,"vw":71.685921},{"c":71.1597,"h":71.5746,"l":71.09,"n":57,"o":71.5746,"t":"2025-12-17T05:00:00Z","v":2435,"vw":71.242297},{"c":70.1774,"h":70.41,"l":70.17,"n":63,"o":70.41,"t":"2025-12-18T05:00:00Z","v":6044,"vw":70.265397},{"c":71.23,"h":71.32,"l":70.8513,"n":78,"o":70.94,"t":"2025-12-19T05:00:00Z","v":6390,"vw":71.109398},{"c":71.5145,"h":71.69,"l":71.3605,"n":116,"o":71.44,"t":"2025-12-22T05:00:00Z","v":17556,"vw":71.623308},{"c":71.1378,"h":72.33,"l":70.97,"n":126,"o":72.27,"t":"2025-12-23T05:00:00Z","v":32789,"vw":71.250372},{"c":64.7945,"h":65.78,"l":64.74,"n":94,"o":65.39,"t":"2025-12-24T05:00:00Z","v":4880,"vw":65.29097},{"c":65.5413,"h":65.83,"l":64.69,"n":128,"o":64.73,"t":"2025-12-26T05:00:00Z","v":6672,"vw":65.173812},{"c":64.8986,"h":65.145,"l":64.8986,"n":50,"o":65.145,"t":"2025-12-29T05:00:00Z","v":871,"vw":65.059464},{"c":65.02,"h":65.73,"l":65.02,"n":108,"o":65.73,"t":"2025-12-30T05:00:00Z","v":5129,"vw":65.367985},{"c":66.94,"h":66.94,"l":65.46,"n":118,"o":65.75,"t":"2025-12-31T05:00:00Z","v":5663,"vw":66.198572},{"c":66.7504,"h":66.88,"l":66.25,"n":222,"o":66.27,"t":"2026-01-02T05:00:00Z","v":16499,"vw":66.633028},{"c":66.41,"h":66.89,"l":66.41,"n":76,"o":66.89,"t":"2026-01-05T05:00:00Z","v":3417,"vw":66.524253},{"c":66.6568,"h":67.34,"l":66.6568,"n":57,"o":66.99,"t":"2026-01-06T05:00:00Z","v":3063,"vw":67.065753},{"c":65.52,"h":65.66,"l":65.2,"n":129,"o":65.44,"t":"2026-01-07T05:00:00Z","v":15198,"vw":65.339372},{"c":66.65,"h":66.84,"l":66.31,"n":67,"o":66.84,"t":"2026-01-08T05:00:00Z","v":14378,"vw":66.67101},{"c":65.4,"h":66.81,"l":65.14,"n":135,"o":66.81,"t":"2026-01-09T05:00:00Z","v":16033,"vw":65.346393},{"c":66.02,"h":66.48,"l":65.635,"n":86,"o":66.46,"t":"2026-01-12T05:00:00Z","v":11223,"vw":66.353388},{"c":65.67,"h":66.1399,"l":65.46,"n":117,"o":65.48,"t":"2026-01-13T05:00:00Z","v":16640,"vw":65.575269},{"c":64.52,"h":65.39,"l":64.4,"n":133,"o":65.39,"t":"2026-01-14T05:00:00Z","v":8177,"vw":64.608876},{"c":64.4878,"h":64.4878,"l":63.835,"n":72,"o":63.87,"t":"2026-01-15T05:00:00Z","v":2878,"vw":64.304092},{"c":65.69,"h":65.79,"l":64.7501,"n":100,"o":65.07,"t":"2026-01-16T05:00:00Z","v":2982,"vw":65.451826},{"c":68.38,"h":68.605,"l":67.73,"n":225,"o":68.56,"t":"2026-01-20T05:00:00Z","v":23198,"vw":68.356887},{"c":66.8264,"h":68.28,"l":66.6,"n":144,"o":68.05,"t":"2026-01-21T05:00:00Z","v":6214,"vw":67.501607},{"c":65.9212,"h":67.085,"l":65.9212,"n":82,"o":66.99,"t":"2026-01-22T05:00:00Z","v":1885,"vw":66.67132},{"c":65.5161,"h":65.94,"l":65.4,"n":204,"o":65.82,"t":"2026-01-23T05:00:00Z","v":33787,"vw":65.703245},{"c":64.7307,"h":64.9896,"l":64.3028,"n":274,"o":64.53,"t":"2026-01-26T05:00:00Z","v":36560,"vw":64.583261},{"c":65.9993,"h":65.9993,"l":65,"n":195,"o":65.13,"t":"2026-01-27T05:00:00Z","v":48168,"vw":65.656767},{"c":66.416,"h":66.83,"l":66.416,"n":84,"o":66.54,"t":"2026-01-28T05:00:00Z","v":2758,"vw":66.780482},{"c":66.28,"h":67.47,"l":66.28,"n":102,"o":67.32,"t":"2026-01-29T05:00:00Z","v":6377,"vw":66.646685},{"c":67.63,"h":67.63,"l":66.52,"n":141,"o":66.84,"t":"2026-01-30T05:00:00Z","v":17502,"vw":66.890853},{"c":67.9851,"h":67.9851,"l":67.04,"n":76,"o":67.04,"t":"2026-02-02T05:00:00Z","v":2366,"vw":67.754751},{"c":67.57,"h":68.2701,"l":67.56,"n":77,"o":68.27,"t":"2026-02-03T05:00:00Z","v":4904,"vw":67.762363},{"c":68.0929,"h":68.15,"l":67.83,"n":79,"o":67.979,"t":"2026-02-04T05:00:00Z","v":3747,"vw":68.022193},{"c":65.96,"h":66.46,"l":65.96,"n":98,"o":66.46,"t":"2026-02-05T05:00:00Z","v":3715,"vw":66.254282},{"c":66.023,"h":66.38,"l":65.96,"n":88,"o":65.96,"t":"2026-02-06T05:00:00Z","v":2562,"vw":66.273207},{"c":65.98,"h":67.03,"l":65.8591,"n":74,"o":66.65,"t":"2026-02-09T05:00:00Z","v":3581,"vw":66.301705},{"c":63.6325,"h":64.25,"l":63.63,"n":231,"o":64.25,"t":"2026-02-10T05:00:00Z","v":11282,"vw":63.798571},{"c":64.76,"h":64.91,"l":63.8901,"n":83,"o":64.65,"t":"2026-02-11T05:00:00Z","v":6095,"vw":64.749735},{"c":62.04,"h":63.5321,"l":61.98,"n":183,"o":63.5321,"t":"2026-02-12T05:00:00Z","v":8767,"vw":62.339342},{"c":61.2733,"h":61.51,"l":61.171,"n":133,"o":61.37,"t":"2026-02-13T05:00:00Z","v":10074,"vw":61.285659},{"c":60.97,"h":61.075,"l":60.56,"n":160,"o":60.8,"t":"2026-02-17T05:00:00Z","v":12509,"vw":60.842397},{"c":61.7596,"h":62.33,"l":61.14,"n":102,"o":61.35,"t":"2026-02-18T05:00:00Z","v":4273,"vw":61.585766},{"c":61.24,"h":62.04,"l":61.24,"n":49,"o":61.99,"t":"2026-02-19T05:00:00Z","v":4755,"vw":61.612678},{"c":61.8759,"h":62.799,"l":61.34,"n":89,"o":61.34,"t":"2026-02-20T05:00:00Z","v":10898,"vw":62.116058},{"c":61.26,"h":61.74,"l":60.89,"n":111,"o":61.74,"t":"2026-02-23T05:00:00Z","v":10147,"vw":61.442674},{"c":61.0233,"h":61.18,"l":60.79,"n":51,"o":61.1,"t":"2026-02-24T05:00:00Z","v":2706,"vw":60.878044},{"c":61.11,"h":61.42,"l":60.76,"n":69,"o":61.42,"t":"2026-02-25T05:00:00Z","v":4980,"vw":61.067847},{"c":60.1805,"h":60.6434,"l":60.11,"n":95,"o":60.57,"t":"2026-02-26T05:00:00Z","v":4600,"vw":60.186984},{"c":59.2611,"h":59.63,"l":59.23,"n":164,"o":59.48,"t":"2026-02-27T05:00:00Z","v":5871,"vw":59.386343},{"c":61.14,"h":61.43,"l":60.35,"n":280,"o":60.35,"t":"2026-03-02T05:00:00Z","v":36241,"vw":61.137889},{"c":61.31,"h":62.37,"l":61.22,"n":146,"o":62.36,"t":"2026-03-03T05:00:00Z","v":17274,"vw":61.86055},{"c":61.98,"h":62.03,"l":61.52,"n":111,"o":61.72,"t":"2026-03-04T05:00:00Z","v":4790,"vw":61.774387},{"c":62.836,"h":63.29,"l":62.555,"n":145,"o":63.13,"t":"2026-03-05T05:00:00Z","v":14421,"vw":62.733065},{"c":63.5607,"h":64.44,"l":62.56,"n":125,"o":64.44,"t":"2026-03-06T05:00:00Z","v":5886,"vw":63.52485},{"c":61.919,"h":64.065,"l":61.8416,"n":107,"o":63.87,"t":"2026-03-09T04:00:00Z","v":5146,"vw":63.112136},{"c":63.8613,"h":63.8613,"l":62.8,"n":68,"o":62.8,"t":"2026-03-10T04:00:00Z","v":1057,"vw":62.8},{"c":66.1601,"h":66.25,"l":65.75,"n":128,"o":65.75,"t":"2026-03-11T04:00:00Z","v":5245,"vw":66.155564},{"c":66.7275,"h":66.99,"l":66.45,"n":100,"o":66.99,"t":"2026-03-12T04:00:00Z","v":5796,"vw":66.861821},{"c":67.822,"h":67.95,"l":66.6799,"n":105,"o":66.78,"t":"2026-03-13T04:00:00Z","v":4867,"vw":67.654026},{"c":66.3822,"h":66.69,"l":66,"n":133,"o":66.36,"t":"2026-03-16T04:00:00Z","v":7994,"vw":66.220434},{"c":65.7318,"h":66,"l":65.6,"n":137,"o":65.905,"t":"2026-03-17T04:00:00Z","v":7622,"vw":65.737415},{"c":66.87,"h":66.9381,"l":66.195,"n":115,"o":66.46,"t":"2026-03-18T04:00:00Z","v":9351,"vw":66.712337},{"c":65.64,"h":66.855,"l":65.2931,"n":134,"o":66.65,"t":"2026-03-19T04:00:00Z","v":18389,"vw":65.553166},{"c":69.43,"h":69.75,"l":67.26,"n":307,"o":67.26,"t":"2026-03-20T04:00:00Z","v":22171,"vw":69.39675},{"c":67.97,"h":69.14,"l":67.38,"n":269,"o":68.12,"t":"2026-03-23T04:00:00Z","v":11711,"vw":67.943944},{"c":68.77,"h":70,"l":68.77,"n":152,"o":69.82,"t":"2026-03-24T04:00:00Z","v":4621,"vw":69.524941},{"c":66.8868,"h":67.48,"l":66.84,"n":174,"o":67.07,"t":"2026-03-25T04:00:00Z","v":15308,"vw":67.134168},{"c":68.4261,"h":68.5,"l":67.53,"n":97,"o":67.98,"t":"2026-03-26T04:00:00Z","v":3205,"vw":67.943071},{"c":69.7117,"h":70,"l":69.04,"n":123,"o":70,"t":"2026-03-27T04:00:00Z","v":3205,"vw":69.481616},{"c":66.9904,"h":67.69,"l":66.72,"n":174,"o":67.29,"t":"2026-03-30T04:00:00Z","v":8780,"vw":67.394127},{"c":67.32,"h":67.33,"l":66.23,"n":138,"o":66.751,"t":"2026-03-31T04:00:00Z","v":5754,"vw":66.719068},{"c":67.3154,"h":67.38,"l":66.59,"n":191,"o":67.38,"t":"2026-04-01T04:00:00Z","v":21651,"vw":66.848526},{"c":66.36,"h":67.84,"l":66.19,"n":153,"o":67.74,"t":"2026-04-02T04:00:00Z","v":14318,"vw":66.7305},{"c":66.499,"h":67.05,"l":66.22,"n":74,"o":67.05,"t":"2026-04-06T04:00:00Z","v":3768,"vw":66.610622},{"c":66.7369,"h":67.85,"l":66.7369,"n":109,"o":66.86,"t":"2026-04-07T04:00:00Z","v":3712,"vw":67.248493},{"c":66.0039,"h":66.255,"l":64.97,"n":164,"o":64.97,"t":"2026-04-08T04:00:00Z","v":7674,"vw":65.559818},{"c":66.5,"h":67.06,"l":66.05,"n":109,"o":66.6,"t":"2026-04-09T04:00:00Z","v":9098,"vw":66.539037},{"c":67.1189,"h":67.485,"l":66.915,"n":94,"o":66.915,"t":"2026-04-10T04:00:00Z","v":2505,"vw":67.158406},{"c":66.42,"h":67.485,"l":66.42,"n":105,"o":67.24,"t":"2026-04-13T04:00:00Z","v":3544,"vw":67.069935},{"c":65.4902,"h":66.6501,"l":65.47,"n":85,"o":66.57,"t":"2026-04-14T04:00:00Z","v":3733,"vw":66.236426},{"c":66.35,"h":66.47,"l":65.8,"n":63,"o":65.8,"t":"2026-04-15T04:00:00Z","v":4092,"vw":66.356411},{"c":67.4968,"h":67.72,"l":66.23,"n":71,"o":66.23,"t":"2026-04-16T04:00:00Z","v":1599,"vw":66.941705},{"c":65.9409,"h":66.19,"l":65.61,"n":57,"o":66.03,"t":"2026-04-17T04:00:00Z","v":1505,"vw":66.047326},{"c":65.935,"h":66.52,"l":65.85,"n":59,"o":65.88,"t":"2026-04-20T04:00:00Z","v":2072,"vw":66.026897},{"c":66.95,"h":66.95,"l":65.92,"n":52,"o":65.92,"t":"2026-04-21T04:00:00Z","v":1960,"vw":66.327122},{"c":66.6566,"h":66.71,"l":65.82,"n":53,"o":65.9869,"t":"2026-04-22T04:00:00Z","v":2522,"vw":66.25198},{"c":66.9798,"h":67,"l":66.21,"n":65,"o":66.4,"t":"2026-04-23T04:00:00Z","v":998,"vw":66.535775},{"c":66.8907,"h":67.79,"l":66.8209,"n":53,"o":67.79,"t":"2026-04-24T04:00:00Z","v":1551,"vw":66.901323},{"c":67.7729,"h":67.7729,"l":67.03,"n":91,"o":67.03,"t":"2026-04-27T04:00:00Z","v":3912,"vw":67.673636},{"c":67.7545,"h":68.43,"l":67.7545,"n":86,"o":68.43,"t":"2026-04-28T04:00:00Z","v":7341,"vw":68.122095},{"c":69.3283,"h":69.3283,"l":68.98,"n":96,"o":69.01,"t":"2026-04-29T04:00:00Z","v":2391,"vw":69.130538},{"c":69.69,"h":69.69,"l":69,"n":50,"o":69,"t":"2026-04-30T04:00:00Z","v":817,"vw":69.364528},{"c":68.8765,"h":69.14,"l":67.94,"n":106,"o":69.14,"t":"2026-05-01T04:00:00Z","v":4268,"vw":68.420619},{"c":70.25,"h":70.745,"l":69.67,"n":165,"o":69.67,"t":"2026-05-04T04:00:00Z","v":10496,"vw":70.43193},{"c":69.2541,"h":69.905,"l":69.2541,"n":94,"o":69.88,"t":"2026-05-05T04:00:00Z","v":3904,"vw":69.499226},{"c":67.6,"h":67.99,"l":67.44,"n":130,"o":67.71,"t":"2026-05-06T04:00:00Z","v":6300,"vw":67.629646},{"c":68.7561,"h":68.7561,"l":67.52,"n":89,"o":67.52,"t":"2026-05-07T04:00:00Z","v":2106,"vw":68.517094},{"c":67.7732,"h":67.9,"l":67.615,"n":92,"o":67.84,"t":"2026-05-08T04:00:00Z","v":4357,"vw":67.794513},{"c":69.0238,"h":69.0238,"l":68.05,"n":76,"o":68.05,"t":"2026-05-11T04:00:00Z","v":1672,"vw":68.845159},{"c":70.3857,"h":70.455,"l":70.0997,"n":127,"o":70.19,"t":"2026-05-12T04:00:00Z","v":7622,"vw":70.369081},{"c":70.92,"h":71.12,"l":70.4211,"n":108,"o":70.65,"t":"2026-05-13T04:00:00Z","v":5039,"vw":70.886711},{"c":70.25,"h":70.63,"l":69.64,"n":100,"o":69.64,"t":"2026-05-14T04:00:00Z","v":7779,"vw":69.976288},{"c":73.8738,"h":74,"l":73.19,"n":181,"o":73.19,"t":"2026-05-15T04:00:00Z","v":12346,"vw":73.752666},{"c":74.24,"h":74.649,"l":73.245,"n":161,"o":73.8,"t":"2026-05-18T04:00:00Z","v":8520,"vw":73.886176},{"c":75.665,"h":76,"l":75.1701,"n":213,"o":75.65,"t":"2026-05-19T04:00:00Z","v":9226,"vw":75.593474},{"c":73.1842,"h":75.39,"l":73.0196,"n":177,"o":75.38,"t":"2026-05-20T04:00:00Z","v":7570,"vw":73.565086},{"c":72.6619,"h":74.53,"l":72.55,"n":175,"o":73.95,"t":"2026-05-21T04:00:00Z","v":29688,"vw":73.229059},{"c":71.359,"h":72.42,"l":71.359,"n":118,"o":71.46,"t":"2026-05-22T04:00:00Z","v":7852,"vw":71.825918},{"c":70.492,"h":70.6,"l":69.62,"n":193,"o":69.62,"t":"2026-05-26T04:00:00Z","v":12032,"vw":70.163357},{"c":69.8605,"h":69.9099,"l":69.565,"n":131,"o":69.66,"t":"2026-05-27T04:00:00Z","v":3786,"vw":69.687181},{"c":68.85,"h":69.71,"l":68.67,"n":154,"o":69.71,"t":"2026-05-28T04:00:00Z","v":7139,"vw":69.081118},{"c":69.1956,"h":69.1956,"l":68.515,"n":91,"o":68.805,"t":"2026-05-29T04:00:00Z","v":4178,"vw":68.922987},{"c":68.81,"h":70.176,"l":68.76,"n":100,"o":70,"t":"2026-06-01T04:00:00Z","v":4267,"vw":69.682858},{"c":68.2972,"h":68.36,"l":67.8,"n":95,"o":67.98,"t":"2026-06-02T04:00:00Z","v":6219,"vw":68.123955},{"c":69.01,"h":69.65,"l":68.99,"n":83,"o":69.21,"t":"2026-06-03T04:00:00Z","v":4364,"vw":69.129285},{"c":68.672,"h":68.755,"l":68.41,"n":71,"o":68.4109,"t":"2026-06-04T04:00:00Z","v":3435,"vw":68.56704},{"c":69.46,"h":70.09,"l":69.18,"n":86,"o":70.09,"t":"2026-06-05T04:00:00Z","v":4629,"vw":69.770039},{"c":70.7,"h":70.75,"l":69.39,"n":106,"o":69.39,"t":"2026-06-08T04:00:00Z","v":7224,"vw":70.423101},{"c":69.5729,"h":70.44,"l":69.54,"n":111,"o":69.99,"t":"2026-06-09T04:00:00Z","v":5161,"vw":69.866136},{"c":70.2279,"h":70.5,"l":69.49,"n":117,"o":69.57,"t":"2026-06-10T04:00:00Z","v":3656,"vw":70.058663},{"c":67.6221,"h":69.44,"l":67.525,"n":95,"o":69.44,"t":"2026-06-11T04:00:00Z","v":4065,"vw":68.822743},{"c":68.24,"h":68.75,"l":68.1639,"n":114,"o":68.21,"t":"2026-06-12T04:00:00Z","v":3027,"vw":68.434949},{"c":68.2454,"h":68.28,"l":67.28,"n":56,"o":67.7,"t":"2026-06-15T04:00:00Z","v":1228,"vw":67.748398},{"c":66.9661,"h":67.79,"l":66.77,"n":86,"o":67.65,"t":"2026-06-16T04:00:00Z","v":4189,"vw":67.175802},{"c":66.8711,"h":67.45,"l":66.625,"n":68,"o":66.79,"t":"2026-06-17T04:00:00Z","v":4884,"vw":66.856064},{"c":66.0456,"h":66.24,"l":64.85,"n":108,"o":64.85,"t":"2026-06-18T04:00:00Z","v":11054,"vw":65.480827},{"c":67.25,"h":67.54,"l":67.21,"n":99,"o":67.21,"t":"2026-06-22T04:00:00Z","v":9412,"vw":67.426822},{"c":67.01,"h":67.24,"l":67.01,"n":44,"o":67.24,"t":"2026-06-23T04:00:00Z","v":814,"vw":67.201149},{"c":63.97,"h":64.4,"l":63.92,"n":80,"o":64.01,"t":"2026-06-24T04:00:00Z","v":3580,"vw":64.209711},{"c":64.2,"h":64.4914,"l":64.11,"n":57,"o":64.12,"t":"2026-06-25T04:00:00Z","v":3502,"vw":64.438802},{"c":64.25,"h":65,"l":64.22,"n":74,"o":65,"t":"2026-06-26T04:00:00Z","v":5162,"vw":64.448295},{"c":63.9,"h":64.26,"l":63.9,"n":76,"o":64.26,"t":"2026-06-29T04:00:00Z","v":1154,"vw":64.047695},{"c":66.08,"h":66.16,"l":65.23,"n":78,"o":65.2823,"t":"2026-06-30T04:00:00Z","v":6830,"vw":65.905028},{"c":67.6362,"h":67.89,"l":67.225,"n":88,"o":67.89,"t":"2026-07-01T04:00:00Z","v":2964,"vw":67.490426},{"c":67.5959,"h":68.1,"l":67.5959,"n":76,"o":68,"t":"2026-07-02T04:00:00Z","v":1778,"vw":67.962384},{"c":68.1154,"h":68.57,"l":68.041,"n":93,"o":68.24,"t":"2026-07-06T04:00:00Z","v":11969,"vw":68.30428},{"c":70.0886,"h":70.0886,"l":69.2333,"n":77,"o":69.2333,"t":"2026-07-07T04:00:00Z","v":4204,"vw":69.767687},{"c":70.7841,"h":71.25,"l":70.72,"n":113,"o":70.72,"t":"2026-07-08T04:00:00Z","v":2876,"vw":70.91284},{"c":70.3189,"h":70.3189,"l":69.99,"n":63,"o":69.99,"t":"2026-07-09T04:00:00Z","v":690,"vw":70.101478},{"c":70.4941,"h":70.73,"l":70.33,"n":62,"o":70.41,"t":"2026-07-10T04:00:00Z","v":3097,"vw":70.409468},{"c":71.6986,"h":72.08,"l":71.31,"n":76,"o":71.382,"t":"2026-07-13T04:00:00Z","v":2895,"vw":71.892013},{"c":71.3953,"h":71.58,"l":70.9101,"n":53,"o":71.58,"t":"2026-07-14T04:00:00Z","v":1219,"vw":71.20993},{"c":71.0545,"h":71.39,"l":71,"n":71,"o":71.28,"t":"2026-07-15T04:00:00Z","v":3004,"vw":71.230458},{"c":71.2493,"h":72.0099,"l":71.2493,"n":49,"o":72.0099,"t":"2026-07-16T04:00:00Z","v":508,"vw":72.0099},{"c":70.4457,"h":70.4457,"l":69.865,"n":45,"o":69.865,"t":"2026-07-17T04:00:00Z","v":3183,"vw":70.277809},{"c":71.9842,"h":72.5399,"l":71.21,"n":70,"o":71.21,"t":"2026-07-20T04:00:00Z","v":2411,"vw":71.521269},{"c":73.0068,"h":73.05,"l":72.2701,"n":72,"o":72.44,"t":"2026-07-21T04:00:00Z","v":4412,"vw":72.617857},{"c":73.2206,"h":73.27,"l":72.765,"n":53,"o":72.84,"t":"2026-07-22T04:00:00Z","v":1198,"vw":73.0525},{"c":73.9792,"h":74.8899,"l":73.68,"n":82,"o":74.79,"t":"2026-07-23T04:00:00Z","v":5358,"vw":74.331491},{"c":73.7306,"h":74.21,"l":72.99,"n":81,"o":74.21,"t":"2026-07-24T04:00:00Z","v":2803,"vw":73.6804},{"c":72.3938,"h":73.08,"l":72.3938,"n":115,"o":73.08,"t":"2026-07-27T04:00:00Z","v":15155,"vw":72.880049},{"c":71.3322,"h":72.28,"l":71.24,"n":94,"o":71.9,"t":"2026-07-28T04:00:00Z","v":2219,"vw":71.751172},{"c":74.73,"h":75,"l":73,"n":355,"o":73,"t":"2026-07-29T04:00:00Z","v":5356,"vw":74.086825},{"c":75.05,"h":75.425,"l":75,"n":100,"o":75,"t":"2026-07-30T04:00:00Z","v":5612,"vw":75.109666},{"c":76.932,"h":77.7826,"l":76,"n":224,"o":76,"t":"2026-07-31T04:00:00Z","v":9539,"vw":76.886868},{"c":75.8965,"h":75.935,"l":75.45,"n":82,"o":75.45,"t":"2026-08-03T04:00:00Z","v":1287,"vw":75.714001},{"c":74.2253,"h":74.85,"l":74.2253,"n":94,"o":74.64,"t":"2026-08-04T04:00:00Z","v":3244,"vw":74.49578},{"c":73.8011,"h":74.29,"l":73.6,"n":72,"o":73.66,"t":"2026-08-05T04:00:00Z","v":3165,"vw":73.743868},{"c":74.95,"h":75.4783,"l":74.115,"n":90,"o":74.155,"t":"2026-08-06T04:00:00Z","v":2750,"vw":74.939932},{"c":74.6254,"h":74.97,"l":74.25,"n":96,"o":74.25,"t":"2026-08-07T04:00:00Z","v":4183,"vw":74.445252},{"c":76.0298,"h":76.35,"l":75.47,"n":93,"o":75.47,"t":"2026-08-10T04:00:00Z","v":2829,"vw":76.025656},{"c":75.9498,"h":76.01,"l":75.6757,"n":64,"o":75.6757,"t":"2026-08-11T04:00:00Z","v":755,"vw":75.913101},{"c":76.1778,"h":76.24,"l":75.46,"n":67,"o":75.46,"t":"2026-08-12T04:00:00Z","v":6083,"vw":75.494179},{"c":74.9207,"h":75.27,"l":74.7132,"n":54,"o":75.27,"t":"2026-08-13T04:00:00Z","v":2567,"vw":75.111709},{"c":76.4755,"h":77.018,"l":75.75,"n":86,"o":75.75,"t":"2026-08-14T04:00:00Z","v":3665,"vw":76.223676},{"c":78.253,"h":78.8,"l":77.3,"n":131,"o":77.3,"t":"2026-08-17T04:00:00Z","v":2523,"vw":78.272257},{"c":77.5591,"h":78.93,"l":77.455,"n":96,"o":78.85,"t":"2026-08-18T04:00:00Z","v":9270,"vw":78.677432},{"c":73.923,"h":74.65,"l":73.68,"n":157,"o":74.465,"t":"2026-08-19T04:00:00Z","v":10540,"vw":74.058914},{"c":75.5535,"h":75.69,"l":74.89,"n":123,"o":75.69,"t":"2026-08-20T04:00:00Z","v":21636,"vw":74.986116},{"c":76.4505,"h":76.71,"l":75.91,"n":103,"o":76.23,"t":"2026-08-21T04:00:00Z","v":10836,"vw":76.63346},{"c":74.9209,"h":75.35,"l":74.75,"n":83,"o":75.35,"t":"2026-08-24T04:00:00Z","v":6139,"vw":75.026924},{"c":72.5753,"h":73.83,"l":72.3965,"n":126,"o":73.72,"t":"2026-08-25T04:00:00Z","v":13662,"vw":73.674529},{"c":73.243,"h":73.508,"l":72.98,"n":62,"o":72.98,"t":"2026-08-26T04:00:00Z","v":1668,"vw":73.291081},{"c":73.5855,"h":73.5855,"l":73.0501,"n":47,"o":73.43,"t":"2026-08-27T04:00:00Z","v":1606,"vw":73.476042},{"c":74.3976,"h":74.59,"l":73.04,"n":79,"o":73.73,"t":"2026-08-28T04:00:00Z","v":9814,"vw":73.27146},{"c":75.7701,"h":76.25,"l":75.4,"n":84,"o":76.25,"t":"2026-08-31T04:00:00Z","v":7603,"vw":75.710276},{"c":76.316,"h":76.54,"l":75.01,"n":102,"o":76.33,"t":"2026-09-01T04:00:00Z","v":4742,"vw":76.193528},{"c":76.066,"h":76.3299,"l":76.066,"n":55,"o":76.18,"t":"2026-09-02T04:00:00Z","v":765,"vw":76.20998},{"c":75.6424,"h":75.6424,"l":75,"n":89,"o":75,"t":"2026-09-03T04:00:00Z","v":21356,"vw":75.362214},{"c":75.4444,"h":75.48,"l":74.92,"n":79,"o":75.31,"t":"2026-09-04T04:00:00Z","v":1631,"vw":75.237624},{"c":75.521,"h":75.645,"l":74.84,"n":54,"o":74.84,"t":"2026-09-08T04:00:00Z","v":1853,"vw":75.225913},{"c":76.8065,"h":77.19,"l":75.63,"n":104,"o":75.705,"t":"2026-09-09T04:00:00Z","v":18077,"vw":75.739325},{"c":79.5623,"h":79.85,"l":78.07,"n":217,"o":79.03,"t":"2026-09-10T04:00:00Z","v":34592,"vw":78.405758},{"c":79.3119,"h":79.41,"l":77.955,"n":95,"o":78.15,"t":"2026-09-11T04:00:00Z","v":6697,"vw":78.925771},{"c":78.9969,"h":79.9,"l":77.871,"n":120,"o":79.38,"t":"2026-09-14T04:00:00Z","v":4997,"vw":78.354075},{"c":79.8747,"h":80.2,"l":79.4501,"n":311,"o":79.72,"t":"2026-09-15T04:00:00Z","v":45981,"vw":79.766844},{"c":79.2036,"h":79.51,"l":77.62,"n":205,"o":79.28,"t":"2026-09-16T04:00:00Z","v":36195,"vw":77.907273},{"c":76.6635,"h":77.4,"l":76.53,"n":164,"o":77.32,"t":"2026-09-17T04:00:00Z","v":12091,"vw":77.00578},{"c":78.4365,"h":78.77,"l":77.94,"n":364,"o":77.94,"t":"2026-09-18T04:00:00Z","v":36248,"vw":78.009205},{"c":76.7509,"h":77.2,"l":76.53,"n":97,"o":77.08,"t":"2026-09-21T04:00:00Z","v":4310,"vw":76.856597},{"c":76.8464,"h":77.29,"l":76.29,"n":81,"o":76.29,"t":"2026-09-22T04:00:00Z","v":3053,"vw":76.554185},{"c":80.3349,"h":81,"l":77.99,"n":177,"o":77.99,"t":"2026-09-23T04:00:00Z","v":59031,"vw":80.285988},{"c":83.2916,"h":83.2916,"l":80.36,"n":180,"o":80.36,"t":"2026-09-24T04:00:00Z","v":10338,"vw":82.062064},{"c":83.5895,"h":85.145,"l":83.5895,"n":238,"o":83.74,"t":"2026-09-25T04:00:00Z","v":36370,"vw":84.453947},{"c":86.0288,"h":87.13,"l":85.885,"n":270,"o":85.885,"t":"2026-09-28T04:00:00Z","v":16872,"vw":86.675833},{"c":87.265,"h":88.76,"l":86.8,"n":277,"o":86.99,"t":"2026-09-29T04:00:00Z","v":15076,"vw":87.481129},{"c":88.81,"h":89.6699,"l":87.3,"n":217,"o":87.3,"t":"2026-09-30T04:00:00Z","v":12074,"vw":89.10172},{"c":88.2,"h":91.23,"l":86.9352,"n":274,"o":90.54,"t":"2026-10-01T04:00:00Z","v":24759,"vw":89.261532},{"c":89.0843,"h":89.0843,"l":86.19,"n":196,"o":87.15,"t":"2026-10-02T04:00:00Z","v":19618,"vw":87.170273},{"c":90.3527,"h":91.83,"l":89.85,"n":213,"o":89.85,"t":"2026-10-05T04:00:00Z","v":9542,"vw":90.824233},{"c":89.5606,"h":89.5606,"l":88.845,"n":144,"o":89.09,"t":"2026-10-06T04:00:00Z","v":4254,"vw":89.208771},{"c":90.4001,"h":92.85,"l":89.87,"n":171,"o":92.4,"t":"2026-10-07T04:00:00Z","v":8279,"vw":91.245163},{"c":87.642,"h":90.12,"l":87.44,"n":173,"o":90.12,"t":"2026-10-08T04:00:00Z","v":3727,"vw":88.391379},{"c":87.5885,"h":88.94,"l":87.5885,"n":176,"o":88.11,"t":"2026-10-09T04:00:00Z","v":3518,"vw":88.204708},{"c":87.2775,"h":88,"l":84.855,"n":137,"o":88,"t":"2026-10-12T04:00:00Z","v":4979,"vw":87.066282},{"c":86.1597,"h":86.37,"l":85.51,"n":90,"o":85.53,"t":"2026-10-13T04:00:00Z","v":3532,"vw":85.9383},{"c":84.4532,"h":88.3105,"l":84.2401,"n":219,"o":87.85,"t":"2026-10-14T04:00:00Z","v":62197,"vw":84.946685},{"c":80.9127,"h":80.96,"l":79.145,"n":148,"o":79.9,"t":"2026-10-15T04:00:00Z","v":18128,"vw":80.200509},{"c":81.0056,"h":82.0849,"l":80.1701,"n":117,"o":81.99,"t":"2026-10-16T04:00:00Z","v":14036,"vw":80.702622},{"c":82.8604,"h":83.099,"l":81.39,"n":95,"o":81.39,"t":"2026-10-19T04:00:00Z","v":7528,"vw":82.656218},{"c":80.5642,"h":81.2,"l":80.34,"n":93,"o":80.56,"t":"2026-10-20T04:00:00Z","v":11113,"vw":80.58619},{"c":80.4113,"h":80.985,"l":79.695,"n":70,"o":79.695,"t":"2026-10-21T04:00:00Z","v":1813,"vw":80.651731},{"c":75.9989,"h":78,"l":75.01,"n":118,"o":78,"t":"2026-10-22T04:00:00Z","v":5925,"vw":76.46965}],"volatilityBars":[{"c":76.53,"h":76.53,"l":76.29,"n":5,"o":76.29,"t":"2026-09-22T13:30:00Z","v":918,"vw":76.324361},{"c":76.8054,"h":76.8054,"l":76.8054,"n":3,"o":76.8054,"t":"2026-09-22T13:45:00Z","v":225,"vw":76.8054},{"c":76.93,"h":76.93,"l":76.93,"n":1,"o":76.93,"t":"2026-09-22T14:45:00Z","v":200,"vw":76.93},{"c":77.29,"h":77.29,"l":77.29,"n":3,"o":77.29,"t":"2026-09-22T17:15:00Z","v":125,"vw":77.29},{"c":76.59,"h":76.59,"l":76.53,"n":6,"o":76.59,"t":"2026-09-22T19:45:00Z","v":1065,"vw":76.582488},{"c":77.99,"h":77.99,"l":77.99,"n":1,"o":77.99,"t":"2026-09-23T13:45:00Z","v":100,"vw":77.99},{"c":78.5394,"h":78.5394,"l":78.5394,"n":1,"o":78.5394,"t":"2026-09-23T14:00:00Z","v":100,"vw":78.5394},{"c":78.965,"h":78.965,"l":78.965,"n":1,"o":78.965,"t":"2026-09-23T14:15:00Z","v":500,"vw":78.965},{"c":79.078,"h":79.078,"l":79.078,"n":1,"o":79.078,"t":"2026-09-23T14:30:00Z","v":750,"vw":79.078},{"c":79.5,"h":79.5,"l":79.5,"n":3,"o":79.5,"t":"2026-09-23T15:00:00Z","v":367,"vw":79.5},{"c":79.535,"h":79.535,"l":79.535,"n":1,"o":79.535,"t":"2026-09-23T15:15:00Z","v":360,"vw":79.535},{"c":80.12,"h":80.13,"l":80.09,"n":24,"o":80.09,"t":"2026-09-23T17:00:00Z","v":10929,"vw":80.11845},{"c":80.62,"h":80.62,"l":80.5,"n":3,"o":80.5,"t":"2026-09-23T17:15:00Z","v":300,"vw":80.58},{"c":81,"h":81,"l":81,"n":1,"o":81,"t":"2026-09-23T18:45:00Z","v":225,"vw":81},{"c":80.38,"h":80.38,"l":80.38,"n":4,"o":80.38,"t":"2026-09-23T19:30:00Z","v":43034,"vw":80.38},{"c":80.34,"h":80.34,"l":80.275,"n":21,"o":80.275,"t":"2026-09-23T19:45:00Z","v":949,"vw":80.325},{"c":81.66,"h":81.66,"l":81.66,"n":1,"o":81.66,"t":"2026-09-24T11:15:00Z","v":190,"vw":81.66},{"c":80.37,"h":80.37,"l":80.36,"n":2,"o":80.36,"t":"2026-09-24T13:45:00Z","v":260,"vw":80.363846},{"c":81.43,"h":81.43,"l":81.1413,"n":6,"o":81.25,"t":"2026-09-24T14:45:00Z","v":1250,"vw":81.298556},{"c":82.22,"h":82.22,"l":82.22,"n":2,"o":82.22,"t":"2026-09-24T16:00:00Z","v":308,"vw":82.22},{"c":81.7969,"h":81.8,"l":81.7969,"n":4,"o":81.8,"t":"2026-09-24T16:30:00Z","v":400,"vw":81.799225},{"c":81.7,"h":81.91,"l":81.7,"n":12,"o":81.91,"t":"2026-09-24T17:00:00Z","v":3843,"vw":81.900525},{"c":81.775,"h":81.775,"l":81.775,"n":2,"o":81.775,"t":"2026-09-24T17:15:00Z","v":101,"vw":81.775},{"c":82.206,"h":82.206,"l":82.206,"n":1,"o":82.206,"t":"2026-09-24T17:45:00Z","v":190,"vw":82.206},{"c":82.97,"h":82.97,"l":82.97,"n":7,"o":82.97,"t":"2026-09-24T18:00:00Z","v":230,"vw":82.97},{"c":82.54,"h":82.54,"l":82.54,"n":5,"o":82.54,"t":"2026-09-24T18:30:00Z","v":154,"vw":82.54},{"c":83,"h":83,"l":82.855,"n":4,"o":82.855,"t":"2026-09-24T19:00:00Z","v":1538,"vw":82.980959},{"c":83.025,"h":83.025,"l":83.025,"n":1,"o":83.025,"t":"2026-09-24T19:15:00Z","v":250,"vw":83.025},{"c":83.175,"h":83.175,"l":83.165,"n":3,"o":83.165,"t":"2026-09-24T19:30:00Z","v":210,"vw":83.17},{"c":83.63,"h":83.63,"l":83.63,"n":1,"o":83.63,"t":"2026-09-24T20:30:00Z","v":100,"vw":83.63},{"c":83.74,"h":83.74,"l":83.74,"n":4,"o":83.74,"t":"2026-09-25T13:30:00Z","v":1133,"vw":83.74},{"c":83.795,"h":84.07,"l":83.795,"n":14,"o":83.92,"t":"2026-09-25T13:45:00Z","v":4316,"vw":83.918095},{"c":84.68,"h":84.7,"l":84.24,"n":28,"o":84.27,"t":"2026-09-25T14:00:00Z","v":18102,"vw":84.604254},{"c":84.89,"h":85.09,"l":84.805,"n":8,"o":84.805,"t":"2026-09-25T14:15:00Z","v":1237,"vw":84.835833},{"c":84.975,"h":84.975,"l":84.975,"n":1,"o":84.975,"t":"2026-09-25T14:30:00Z","v":100,"vw":84.975},{"c":85.145,"h":85.145,"l":85.145,"n":1,"o":85.145,"t":"2026-09-25T14:45:00Z","v":123,"vw":85.145},{"c":84.85,"h":84.85,"l":84.85,"n":2,"o":84.85,"t":"2026-09-25T15:00:00Z","v":700,"vw":84.85},{"c":84.95,"h":84.95,"l":84.8798,"n":4,"o":84.95,"t":"2026-09-25T15:15:00Z","v":812,"vw":84.941225},{"c":83.99,"h":84.815,"l":83.96,"n":30,"o":84.8,"t":"2026-09-25T15:45:00Z","v":5050,"vw":84.523732},{"c":83.7001,"h":83.96,"l":83.7001,"n":4,"o":83.96,"t":"2026-09-25T16:00:00Z","v":506,"vw":83.812611},{"c":84,"h":84,"l":84,"n":1,"o":84,"t":"2026-09-25T16:15:00Z","v":696,"vw":84},{"c":84.17,"h":84.17,"l":84.17,"n":1,"o":84.17,"t":"2026-09-25T16:30:00Z","v":500,"vw":84.17},{"c":84.375,"h":84.375,"l":84.375,"n":1,"o":84.375,"t":"2026-09-25T16:45:00Z","v":100,"vw":84.375},{"c":84.345,"h":84.415,"l":84.345,"n":3,"o":84.415,"t":"2026-09-25T17:00:00Z","v":402,"vw":84.38},{"c":84.6,"h":84.6,"l":84.6,"n":1,"o":84.6,"t":"2026-09-25T17:15:00Z","v":194,"vw":84.6},{"c":84.7,"h":84.715,"l":84.7,"n":2,"o":84.715,"t":"2026-09-25T17:30:00Z","v":500,"vw":84.712},{"c":83.73,"h":83.79,"l":83.73,"n":5,"o":83.79,"t":"2026-09-25T19:00:00Z","v":246,"vw":83.76},{"c":83.92,"h":83.92,"l":83.85,"n":2,"o":83.85,"t":"2026-09-25T19:15:00Z","v":200,"vw":83.885},{"c":84.19,"h":84.19,"l":84.19,"n":1,"o":84.19,"t":"2026-09-25T19:30:00Z","v":100,"vw":84.19},{"c":83.7085,"h":83.7085,"l":83.62,"n":3,"o":83.62,"t":"2026-09-25T19:45:00Z","v":413,"vw":83.646636},{"c":85.8,"h":85.8,"l":85.8,"n":1,"o":85.8,"t":"2026-09-28T12:00:00Z","v":120,"vw":85.8},{"c":85.97,"h":85.97,"l":85.885,"n":4,"o":85.885,"t":"2026-09-28T14:15:00Z","v":901,"vw":85.951332},{"c":86.56,"h":86.7,"l":86.2,"n":16,"o":86.2,"t":"2026-09-28T14:30:00Z","v":1172,"vw":86.33544},{"c":86.75,"h":86.75,"l":86.7499,"n":5,"o":86.75,"t":"2026-09-28T14:45:00Z","v":886,"vw":86.749977},{"c":86.795,"h":87.13,"l":86.78,"n":17,"o":87.12,"t":"2026-09-28T15:00:00Z","v":1859,"vw":86.947893},{"c":86.67,"h":86.8796,"l":86.67,"n":7,"o":86.8796,"t":"2026-09-28T15:15:00Z","v":1181,"vw":86.719954},{"c":86.97,"h":86.97,"l":86.77,"n":7,"o":86.77,"t":"2026-09-28T15:30:00Z","v":837,"vw":86.907107},{"c":86.99,"h":87.06,"l":86.91,"n":9,"o":87.06,"t":"2026-09-28T15:45:00Z","v":3183,"vw":87.008358},{"c":86.8,"h":87,"l":86.8,"n":8,"o":87,"t":"2026-09-28T16:00:00Z","v":1312,"vw":86.818182},{"c":86,"h":86.7701,"l":86,"n":8,"o":86.77,"t":"2026-09-28T16:15:00Z","v":526,"vw":86.52802},{"c":86.69,"h":86.9,"l":86.69,"n":4,"o":86.9,"t":"2026-09-28T17:00:00Z","v":600,"vw":86.78587},{"c":86.495,"h":86.495,"l":86.035,"n":2,"o":86.035,"t":"2026-09-28T17:15:00Z","v":300,"vw":86.341667},{"c":86.41,"h":86.41,"l":86.41,"n":1,"o":86.41,"t":"2026-09-28T18:15:00Z","v":100,"vw":86.41},{"c":86.33,"h":86.33,"l":86.33,"n":1,"o":86.33,"t":"2026-09-28T18:30:00Z","v":150,"vw":86.33},{"c":86.56,"h":86.56,"l":86.5,"n":9,"o":86.5,"t":"2026-09-28T18:45:00Z","v":593,"vw":86.545},{"c":86.43,"h":86.43,"l":86.43,"n":3,"o":86.43,"t":"2026-09-28T19:15:00Z","v":128,"vw":86.43},{"c":86.255,"h":86.255,"l":86.255,"n":2,"o":86.255,"t":"2026-09-28T19:30:00Z","v":346,"vw":86.255},{"c":86.14,"h":86.14,"l":86.0999,"n":5,"o":86.0999,"t":"2026-09-28T19:45:00Z","v":1018,"vw":86.128112},{"c":87,"h":87,"l":86.835,"n":11,"o":86.99,"t":"2026-09-29T13:30:00Z","v":1234,"vw":86.93525},{"c":86.9,"h":87.24,"l":86.9,"n":8,"o":87.24,"t":"2026-09-29T13:45:00Z","v":720,"vw":87.077143},{"c":86.8,"h":86.8,"l":86.8,"n":7,"o":86.8,"t":"2026-09-29T14:00:00Z","v":2254,"vw":86.8},{"c":86.99,"h":87.14,"l":86.99,"n":2,"o":87.14,"t":"2026-09-29T14:30:00Z","v":200,"vw":87.065},{"c":87.45,"h":87.45,"l":87.45,"n":1,"o":87.45,"t":"2026-09-29T14:45:00Z","v":578,"vw":87.45},{"c":87.575,"h":87.575,"l":87.575,"n":2,"o":87.575,"t":"2026-09-29T15:00:00Z","v":201,"vw":87.575},{"c":88.01,"h":88.01,"l":88.01,"n":3,"o":88.01,"t":"2026-09-29T15:15:00Z","v":582,"vw":88.01},{"c":88.13,"h":88.19,"l":87.75,"n":9,"o":88.19,"t":"2026-09-29T15:30:00Z","v":1146,"vw":87.976987},{"c":87.91,"h":87.91,"l":87.91,"n":2,"o":87.91,"t":"2026-09-29T15:45:00Z","v":104,"vw":87.91},{"c":88.21,"h":88.21,"l":88.21,"n":5,"o":88.21,"t":"2026-09-29T16:00:00Z","v":115,"vw":88.21},{"c":88.23,"h":88.35,"l":88.23,"n":5,"o":88.35,"t":"2026-09-29T16:15:00Z","v":453,"vw":88.29},{"c":88.275,"h":88.45,"l":88.19,"n":6,"o":88.275,"t":"2026-09-29T17:00:00Z","v":600,"vw":88.27585},{"c":88.57,"h":88.76,"l":88.44,"n":7,"o":88.44,"t":"2026-09-29T17:15:00Z","v":625,"vw":88.522165},{"c":87.92,"h":87.92,"l":87.92,"n":3,"o":87.92,"t":"2026-09-29T17:45:00Z","v":240,"vw":87.92},{"c":88,"h":88.04,"l":88,"n":4,"o":88.04,"t":"2026-09-29T18:00:00Z","v":225,"vw":88.02},{"c":87.9512,"h":88,"l":87.9512,"n":9,"o":88,"t":"2026-09-29T18:30:00Z","v":444,"vw":87.9756},{"c":87.76,"h":87.76,"l":87.76,"n":1,"o":87.76,"t":"2026-09-29T18:45:00Z","v":100,"vw":87.76},{"c":87.265,"h":87.425,"l":87.19,"n":17,"o":87.39,"t":"2026-09-29T19:45:00Z","v":3000,"vw":87.327159},{"c":87.1,"h":87.1,"l":87.1,"n":1,"o":87.1,"t":"2026-09-30T13:15:00Z","v":900,"vw":87.1},{"c":88.099,"h":88.099,"l":87.3,"n":6,"o":87.3,"t":"2026-09-30T13:30:00Z","v":502,"vw":87.681384},{"c":88.3501,"h":88.3501,"l":88.24,"n":11,"o":88.27,"t":"2026-09-30T14:15:00Z","v":463,"vw":88.288145},{"c":88.75,"h":88.75,"l":88.72,"n":3,"o":88.72,"t":"2026-09-30T14:30:00Z","v":387,"vw":88.740991},{"c":88.5,"h":88.5,"l":88.5,"n":1,"o":88.5,"t":"2026-09-30T14:45:00Z","v":110,"vw":88.5},{"c":88.73,"h":88.73,"l":88.73,"n":4,"o":88.73,"t":"2026-09-30T15:00:00Z","v":553,"vw":88.73},{"c":89.0762,"h":89.0762,"l":89.0762,"n":6,"o":89.0762,"t":"2026-09-30T15:15:00Z","v":544,"vw":89.0762},{"c":89.02,"h":89.02,"l":89.02,"n":1,"o":89.02,"t":"2026-09-30T15:30:00Z","v":700,"vw":89.02},{"c":89.12,"h":89.12,"l":89.12,"n":1,"o":89.12,"t":"2026-09-30T15:45:00Z","v":200,"vw":89.12},{"c":88.67,"h":88.67,"l":88.67,"n":3,"o":88.67,"t":"2026-09-30T16:00:00Z","v":135,"vw":88.67},{"c":89.245,"h":89.45,"l":89.245,"n":9,"o":89.45,"t":"2026-09-30T16:30:00Z","v":933,"vw":89.366158},{"c":89.27,"h":89.27,"l":89.27,"n":1,"o":89.27,"t":"2026-09-30T16:45:00Z","v":300,"vw":89.27},{"c":89.61,"h":89.61,"l":89.48,"n":5,"o":89.48,"t":"2026-09-30T17:15:00Z","v":716,"vw":89.591429},{"c":89.545,"h":89.58,"l":89.4801,"n":6,"o":89.58,"t":"2026-09-30T17:30:00Z","v":561,"vw":89.530282},{"c":89.485,"h":89.6699,"l":89.485,"n":3,"o":89.64,"t":"2026-09-30T17:45:00Z","v":810,"vw":89.529246},{"c":89.32,"h":89.32,"l":89.32,"n":3,"o":89.32,"t":"2026-09-30T18:15:00Z","v":362,"vw":89.32},{"c":89.28,"h":89.3,"l":89.28,"n":6,"o":89.3,"t":"2026-09-30T19:00:00Z","v":1303,"vw":89.281653},{"c":89.11,"h":89.24,"l":89.11,"n":5,"o":89.24,"t":"2026-09-30T19:15:00Z","v":654,"vw":89.131667},{"c":88.81,"h":88.91,"l":88.81,"n":6,"o":88.91,"t":"2026-09-30T19:45:00Z","v":530,"vw":88.890545},{"c":90.55,"h":90.55,"l":90.54,"n":9,"o":90.54,"t":"2026-10-01T13:30:00Z","v":484,"vw":90.546961},{"c":90.545,"h":90.9,"l":90.424,"n":13,"o":90.424,"t":"2026-10-01T13:45:00Z","v":5550,"vw":90.721101},{"c":91.125,"h":91.23,"l":91.125,"n":7,"o":91.23,"t":"2026-10-01T14:00:00Z","v":610,"vw":91.211207},{"c":89.4996,"h":90.335,"l":89.4996,"n":8,"o":90.335,"t":"2026-10-01T14:30:00Z","v":5315,"vw":89.97786},{"c":89.65,"h":89.65,"l":89.65,"n":1,"o":89.65,"t":"2026-10-01T14:45:00Z","v":200,"vw":89.65},{"c":89.75,"h":89.75,"l":89.75,"n":1,"o":89.75,"t":"2026-10-01T15:00:00Z","v":200,"vw":89.75},{"c":89.015,"h":89.435,"l":89.015,"n":4,"o":89.435,"t":"2026-10-01T15:15:00Z","v":1450,"vw":89.160028},{"c":88.3,"h":88.945,"l":88.3,"n":11,"o":88.945,"t":"2026-10-01T15:30:00Z","v":1760,"vw":88.711729},{"c":88.2,"h":88.2,"l":88.2,"n":1,"o":88.2,"t":"2026-10-01T15:45:00Z","v":310,"vw":88.2},{"c":87.88,"h":87.88,"l":87.88,"n":1,"o":87.88,"t":"2026-10-01T16:15:00Z","v":150,"vw":87.88},{"c":87.56,"h":87.725,"l":87.56,"n":3,"o":87.725,"t":"2026-10-01T16:30:00Z","v":315,"vw":87.618548},{"c":87.62,"h":87.69,"l":87.52,"n":8,"o":87.59,"t":"2026-10-01T16:45:00Z","v":1094,"vw":87.625},{"c":86.9352,"h":87.31,"l":86.9352,"n":12,"o":87.205,"t":"2026-10-01T17:15:00Z","v":1081,"vw":87.134539},{"c":87.33,"h":87.35,"l":87.26,"n":9,"o":87.26,"t":"2026-10-01T17:30:00Z","v":2627,"vw":87.307803},{"c":87.455,"h":87.455,"l":87.12,"n":6,"o":87.15,"t":"2026-10-01T17:45:00Z","v":725,"vw":87.215668},{"c":88.245,"h":88.245,"l":88.245,"n":1,"o":88.245,"t":"2026-10-01T18:00:00Z","v":500,"vw":88.245},{"c":88.16,"h":88.16,"l":88.16,"n":1,"o":88.16,"t":"2026-10-01T18:30:00Z","v":150,"vw":88.16},{"c":87.9064,"h":87.9064,"l":87.9064,"n":1,"o":87.9064,"t":"2026-10-01T19:00:00Z","v":110,"vw":87.9064},{"c":88.11,"h":88.11,"l":88.11,"n":2,"o":88.11,"t":"2026-10-01T19:15:00Z","v":204,"vw":88.11},{"c":88.2,"h":88.2,"l":88.2,"n":4,"o":88.2,"t":"2026-10-01T20:00:00Z","v":126,"vw":88.2},{"c":86,"h":86,"l":86,"n":1,"o":86,"t":"2026-10-02T13:00:00Z","v":250,"vw":86},{"c":87,"h":87,"l":87,"n":1,"o":87,"t":"2026-10-02T13:15:00Z","v":200,"vw":87},{"c":87.15,"h":87.15,"l":87.15,"n":4,"o":87.15,"t":"2026-10-02T13:30:00Z","v":452,"vw":87.15},{"c":86.19,"h":86.4,"l":86.19,"n":7,"o":86.4,"t":"2026-10-02T14:15:00Z","v":444,"vw":86.32125},{"c":86.6611,"h":86.885,"l":86.52,"n":30,"o":86.885,"t":"2026-10-02T14:30:00Z","v":11301,"vw":86.716944},{"c":86.8343,"h":86.8343,"l":86.8343,"n":1,"o":86.8343,"t":"2026-10-02T14:45:00Z","v":114,"vw":86.8343},{"c":87.95,"h":87.95,"l":87.95,"n":5,"o":87.95,"t":"2026-10-02T15:00:00Z","v":170,"vw":87.95},{"c":88.1771,"h":88.215,"l":88.002,"n":10,"o":88.215,"t":"2026-10-02T15:15:00Z","v":5541,"vw":88.15035},{"c":89,"h":89,"l":89,"n":1,"o":89,"t":"2026-10-05T11:00:00Z","v":120,"vw":89},{"c":90.4953,"h":90.4953,"l":89.85,"n":8,"o":89.85,"t":"2026-10-05T13:30:00Z","v":621,"vw":89.974816},{"c":90.2,"h":90.2,"l":90.2,"n":3,"o":90.2,"t":"2026-10-05T13:45:00Z","v":240,"vw":90.2},{"c":90.39,"h":90.39,"l":90.02,"n":5,"o":90.235,"t":"2026-10-05T14:00:00Z","v":601,"vw":90.225},{"c":90.6,"h":90.6749,"l":90.56,"n":17,"o":90.59,"t":"2026-10-05T14:30:00Z","v":1607,"vw":90.604669},{"c":90.91,"h":90.91,"l":90.91,"n":8,"o":90.91,"t":"2026-10-05T14:45:00Z","v":550,"vw":90.91},{"c":91.01,"h":91.01,"l":91.01,"n":6,"o":91.01,"t":"2026-10-05T15:00:00Z","v":501,"vw":91.01},{"c":91.025,"h":91.025,"l":91.025,"n":1,"o":91.025,"t":"2026-10-05T15:45:00Z","v":200,"vw":91.025},{"c":91.5,"h":91.5,"l":91.5,"n":3,"o":91.5,"t":"2026-10-05T16:00:00Z","v":500,"vw":91.5},{"c":91.295,"h":91.295,"l":91.295,"n":1,"o":91.295,"t":"2026-10-05T16:15:00Z","v":800,"vw":91.295},{"c":91.2701,"h":91.2701,"l":91.2701,"n":1,"o":91.2701,"t":"2026-10-05T17:00:00Z","v":200,"vw":91.2701},{"c":91.646,"h":91.646,"l":91.646,"n":1,"o":91.646,"t":"2026-10-05T17:15:00Z","v":250,"vw":91.646},{"c":91.625,"h":91.83,"l":91.625,"n":4,"o":91.83,"t":"2026-10-05T17:30:00Z","v":360,"vw":91.757258},{"c":90.71,"h":90.71,"l":90.71,"n":3,"o":90.71,"t":"2026-10-05T18:45:00Z","v":1085,"vw":90.71},{"c":90.315,"h":90.315,"l":90.315,"n":2,"o":90.315,"t":"2026-10-05T19:15:00Z","v":195,"vw":90.315},{"c":89.09,"h":89.09,"l":89.09,"n":9,"o":89.09,"t":"2026-10-06T14:45:00Z","v":570,"vw":89.09},{"c":88.845,"h":88.845,"l":88.845,"n":5,"o":88.845,"t":"2026-10-06T16:00:00Z","v":514,"vw":88.845},{"c":89.165,"h":89.3553,"l":89.165,"n":2,"o":89.3553,"t":"2026-10-06T16:30:00Z","v":300,"vw":89.291867},{"c":89.31,"h":89.405,"l":89.31,"n":2,"o":89.405,"t":"2026-10-06T17:30:00Z","v":800,"vw":89.3575},{"c":88.92,"h":88.92,"l":88.92,"n":1,"o":88.92,"t":"2026-10-06T17:45:00Z","v":300,"vw":88.92},{"c":89.24,"h":89.24,"l":89.24,"n":1,"o":89.24,"t":"2026-10-06T18:45:00Z","v":200,"vw":89.24},{"c":89.48,"h":89.48,"l":89.48,"n":1,"o":89.48,"t":"2026-10-06T19:00:00Z","v":100,"vw":89.48},{"c":89.4,"h":89.47,"l":89.4,"n":7,"o":89.47,"t":"2026-10-06T19:15:00Z","v":425,"vw":89.435},{"c":90.58,"h":90.58,"l":90.58,"n":1,"o":90.58,"t":"2026-10-06T21:00:00Z","v":100,"vw":90.58},{"c":92.64,"h":92.85,"l":92.4,"n":9,"o":92.4,"t":"2026-10-07T13:30:00Z","v":676,"vw":92.650685},{"c":91.83,"h":92.45,"l":91.83,"n":4,"o":92.45,"t":"2026-10-07T13:45:00Z","v":426,"vw":92.253797},{"c":91.63,"h":91.63,"l":91.415,"n":10,"o":91.415,"t":"2026-10-07T14:00:00Z","v":1389,"vw":91.611812},{"c":91.44,"h":91.44,"l":91.4051,"n":2,"o":91.4051,"t":"2026-10-07T14:15:00Z","v":234,"vw":91.423296},{"c":91.1,"h":91.1,"l":91.1,"n":1,"o":91.1,"t":"2026-10-07T16:15:00Z","v":1000,"vw":91.1},{"c":91.03,"h":91.1,"l":91.02,"n":8,"o":91.1,"t":"2026-10-07T17:00:00Z","v":1767,"vw":91.034375},{"c":89.87,"h":90.08,"l":89.87,"n":6,"o":90.08,"t":"2026-10-07T17:15:00Z","v":291,"vw":89.975},{"c":90.04,"h":90.04,"l":90.04,"n":1,"o":90.04,"t":"2026-10-07T18:45:00Z","v":128,"vw":90.04},{"c":90.38,"h":90.38,"l":90.22,"n":6,"o":90.22,"t":"2026-10-07T19:00:00Z","v":630,"vw":90.346984},{"c":90.641,"h":90.641,"l":90.641,"n":3,"o":90.641,"t":"2026-10-07T19:45:00Z","v":425,"vw":90.641},{"c":90.12,"h":90.12,"l":90.12,"n":4,"o":90.12,"t":"2026-10-08T13:30:00Z","v":140,"vw":90.12},{"c":89.53,"h":89.53,"l":89.53,"n":2,"o":89.53,"t":"2026-10-08T13:45:00Z","v":171,"vw":89.53},{"c":89.975,"h":89.975,"l":89.975,"n":3,"o":89.975,"t":"2026-10-08T14:45:00Z","v":112,"vw":89.975},{"c":90.03,"h":90.03,"l":90.03,"n":3,"o":90.03,"t":"2026-10-08T15:00:00Z","v":155,"vw":90.03},{"c":89,"h":89,"l":89,"n":3,"o":89,"t":"2026-10-08T16:15:00Z","v":160,"vw":89},{"c":87.88,"h":88.09,"l":87.88,"n":6,"o":87.8801,"t":"2026-10-08T17:15:00Z","v":888,"vw":87.904216},{"c":87.64,"h":88.22,"l":87.64,"n":4,"o":88.22,"t":"2026-10-08T17:30:00Z","v":499,"vw":87.930727},{"c":88.0799,"h":88.0799,"l":88.0799,"n":1,"o":88.0799,"t":"2026-10-08T17:45:00Z","v":150,"vw":88.0799},{"c":87.44,"h":87.44,"l":87.44,"n":2,"o":87.44,"t":"2026-10-08T19:45:00Z","v":101,"vw":87.44},{"c":88.11,"h":88.11,"l":88.11,"n":4,"o":88.11,"t":"2026-10-09T13:30:00Z","v":478,"vw":88.11},{"c":88.7,"h":88.7,"l":88.565,"n":3,"o":88.565,"t":"2026-10-09T14:00:00Z","v":750,"vw":88.682},{"c":88.94,"h":88.94,"l":88.94,"n":1,"o":88.94,"t":"2026-10-09T14:45:00Z","v":100,"vw":88.94},{"c":88.017,"h":88.017,"l":88.017,"n":2,"o":88.017,"t":"2026-10-09T16:00:00Z","v":108,"vw":88.017},{"c":88,"h":88,"l":88,"n":2,"o":88,"t":"2026-10-09T16:30:00Z","v":103,"vw":88},{"c":87.63,"h":87.63,"l":87.63,"n":3,"o":87.63,"t":"2026-10-09T18:00:00Z","v":212,"vw":87.63},{"c":87.79,"h":87.79,"l":87.79,"n":3,"o":87.79,"t":"2026-10-09T19:15:00Z","v":565,"vw":87.79},{"c":88,"h":88,"l":88,"n":4,"o":88,"t":"2026-10-12T13:30:00Z","v":224,"vw":88},{"c":87.47,"h":87.47,"l":87.165,"n":6,"o":87.165,"t":"2026-10-12T14:15:00Z","v":404,"vw":87.33625},{"c":87.4,"h":87.4,"l":87.4,"n":2,"o":87.4,"t":"2026-10-12T14:30:00Z","v":200,"vw":87.4},{"c":85.76,"h":87.65,"l":85.76,"n":6,"o":87.65,"t":"2026-10-12T14:45:00Z","v":1386,"vw":87.084766},{"c":87.32,"h":87.32,"l":84.855,"n":34,"o":84.855,"t":"2026-10-12T15:15:00Z","v":694,"vw":85.93614},{"c":87.32,"h":87.32,"l":87.32,"n":1,"o":87.32,"t":"2026-10-12T19:00:00Z","v":384,"vw":87.32},{"c":87.23,"h":87.23,"l":87.23,"n":2,"o":87.23,"t":"2026-10-12T19:30:00Z","v":300,"vw":87.23},{"c":87.285,"h":87.285,"l":87.14,"n":11,"o":87.15,"t":"2026-10-12T19:45:00Z","v":810,"vw":87.201788},{"c":85.51,"h":85.53,"l":85.51,"n":3,"o":85.53,"t":"2026-10-13T13:30:00Z","v":1223,"vw":85.512063},{"c":86.33,"h":86.33,"l":86.33,"n":3,"o":86.33,"t":"2026-10-13T14:00:00Z","v":1000,"vw":86.33},{"c":86.37,"h":86.37,"l":86.37,"n":2,"o":86.37,"t":"2026-10-13T17:00:00Z","v":200,"vw":86.37},{"c":86.025,"h":86.025,"l":86.025,"n":1,"o":86.025,"t":"2026-10-13T19:30:00Z","v":200,"vw":86.025},{"c":86.15,"h":86.15,"l":86.15,"n":3,"o":86.15,"t":"2026-10-13T19:45:00Z","v":300,"vw":86.15},{"c":88.28,"h":88.3105,"l":87.85,"n":3,"o":87.85,"t":"2026-10-14T13:30:00Z","v":452,"vw":88.097954},{"c":87,"h":87,"l":87,"n":1,"o":87,"t":"2026-10-14T14:00:00Z","v":500,"vw":87},{"c":86.79,"h":87.13,"l":86.79,"n":22,"o":87.12,"t":"2026-10-14T14:15:00Z","v":7772,"vw":87.016822},{"c":86.5,"h":86.5,"l":86.5,"n":3,"o":86.5,"t":"2026-10-14T14:30:00Z","v":1016,"vw":86.5},{"c":86.39,"h":86.77,"l":86.39,"n":4,"o":86.77,"t":"2026-10-14T14:45:00Z","v":1100,"vw":86.424545},{"c":86.48,"h":86.5,"l":86.48,"n":7,"o":86.5,"t":"2026-10-14T15:15:00Z","v":1100,"vw":86.498},{"c":86.3,"h":86.3,"l":86.3,"n":1,"o":86.3,"t":"2026-10-14T15:30:00Z","v":994,"vw":86.3},{"c":86.415,"h":86.415,"l":86.415,"n":1,"o":86.415,"t":"2026-10-14T16:00:00Z","v":200,"vw":86.415},{"c":86.245,"h":86.245,"l":86.245,"n":1,"o":86.245,"t":"2026-10-14T16:15:00Z","v":250,"vw":86.245},{"c":85.2961,"h":85.6,"l":85.2961,"n":3,"o":85.6,"t":"2026-10-14T17:15:00Z","v":300,"vw":85.436794},{"c":84.25,"h":84.345,"l":84.25,"n":9,"o":84.345,"t":"2026-10-14T18:15:00Z","v":488,"vw":84.27375},{"c":84.32,"h":84.32,"l":84.32,"n":1,"o":84.32,"t":"2026-10-14T19:15:00Z","v":100,"vw":84.32},{"c":84.52,"h":84.52,"l":84.52,"n":2,"o":84.52,"t":"2026-10-14T19:30:00Z","v":10780,"vw":84.52},{"c":84.2401,"h":84.6499,"l":84.2401,"n":39,"o":84.36,"t":"2026-10-14T19:45:00Z","v":36021,"vw":84.386038},{"c":79.4,"h":79.4,"l":79.4,"n":1,"o":79.4,"t":"2026-10-15T13:00:00Z","v":1000,"vw":79.4},{"c":79.4886,"h":79.9,"l":79.4886,"n":13,"o":79.9,"t":"2026-10-15T13:30:00Z","v":5368,"vw":79.786975},{"c":79.5918,"h":79.74,"l":79.5918,"n":4,"o":79.74,"t":"2026-10-15T13:45:00Z","v":1350,"vw":79.679622},{"c":79.6,"h":79.6,"l":79.6,"n":1,"o":79.6,"t":"2026-10-15T14:00:00Z","v":320,"vw":79.6},{"c":79.145,"h":79.145,"l":79.145,"n":3,"o":79.145,"t":"2026-10-15T14:30:00Z","v":221,"vw":79.145},{"c":79.505,"h":79.505,"l":79.505,"n":1,"o":79.505,"t":"2026-10-15T14:45:00Z","v":544,"vw":79.505},{"c":80.5,"h":80.5,"l":80,"n":5,"o":80,"t":"2026-10-15T15:00:00Z","v":1447,"vw":80.278571},{"c":80.7,"h":80.7544,"l":80.7,"n":7,"o":80.7,"t":"2026-10-15T16:00:00Z","v":978,"vw":80.705751},{"c":80.5339,"h":80.5339,"l":80.5339,"n":3,"o":80.5339,"t":"2026-10-15T16:30:00Z","v":188,"vw":80.5339},{"c":80.68,"h":80.68,"l":80.68,"n":1,"o":80.68,"t":"2026-10-15T17:15:00Z","v":700,"vw":80.68},{"c":80.72,"h":80.72,"l":80.72,"n":1,"o":80.72,"t":"2026-10-15T17:45:00Z","v":200,"vw":80.72},{"c":80.675,"h":80.675,"l":80.675,"n":1,"o":80.675,"t":"2026-10-15T18:00:00Z","v":156,"vw":80.675},{"c":80.405,"h":80.75,"l":80.405,"n":7,"o":80.515,"t":"2026-10-15T18:15:00Z","v":1100,"vw":80.5195},{"c":80.88,"h":80.88,"l":80.88,"n":1,"o":80.88,"t":"2026-10-15T19:00:00Z","v":1243,"vw":80.88},{"c":80.96,"h":80.96,"l":80.96,"n":8,"o":80.96,"t":"2026-10-15T19:45:00Z","v":2090,"vw":80.96},{"c":82.0849,"h":82.0849,"l":81.99,"n":2,"o":81.99,"t":"2026-10-16T13:30:00Z","v":243,"vw":82.045847},{"c":80.865,"h":80.865,"l":80.865,"n":2,"o":80.865,"t":"2026-10-16T13:45:00Z","v":501,"vw":80.865},{"c":80.432,"h":80.432,"l":80.432,"n":2,"o":80.432,"t":"2026-10-16T14:00:00Z","v":168,"vw":80.432},{"c":81.015,"h":81.015,"l":81.015,"n":1,"o":81.015,"t":"2026-10-16T14:45:00Z","v":200,"vw":81.015},{"c":80.1701,"h":80.395,"l":80.1701,"n":19,"o":80.395,"t":"2026-10-16T15:30:00Z","v":7900,"vw":80.352},{"c":81.48,"h":81.66,"l":81.48,"n":2,"o":81.66,"t":"2026-10-16T16:15:00Z","v":344,"vw":81.532326},{"c":81.42,"h":81.42,"l":81.42,"n":2,"o":81.42,"t":"2026-10-16T18:00:00Z","v":700,"vw":81.42},{"c":81.2,"h":81.2,"l":81.2,"n":4,"o":81.2,"t":"2026-10-16T18:15:00Z","v":1100,"vw":81.2},{"c":81.4,"h":81.4,"l":81.4,"n":1,"o":81.4,"t":"2026-10-16T18:30:00Z","v":1000,"vw":81.4},{"c":80.9596,"h":80.9596,"l":80.9596,"n":1,"o":80.9596,"t":"2026-10-16T19:45:00Z","v":1243,"vw":80.9596},{"c":81.39,"h":81.39,"l":81.39,"n":1,"o":81.39,"t":"2026-10-19T14:00:00Z","v":500,"vw":81.39},{"c":82.007,"h":82.22,"l":82.007,"n":3,"o":82.22,"t":"2026-10-19T14:30:00Z","v":608,"vw":82.147132},{"c":82.2,"h":82.2,"l":82.2,"n":1,"o":82.2,"t":"2026-10-19T14:45:00Z","v":200,"vw":82.2},{"c":82.18,"h":82.18,"l":82.18,"n":2,"o":82.18,"t":"2026-10-19T15:15:00Z","v":101,"vw":82.18},{"c":82.4,"h":82.45,"l":82.355,"n":4,"o":82.355,"t":"2026-10-19T16:00:00Z","v":1000,"vw":82.406},{"c":82.59,"h":82.59,"l":82.59,"n":1,"o":82.59,"t":"2026-10-19T17:45:00Z","v":150,"vw":82.59},{"c":82.6224,"h":82.6224,"l":82.6224,"n":1,"o":82.6224,"t":"2026-10-19T18:00:00Z","v":363,"vw":82.6224},{"c":82.89,"h":82.89,"l":82.89,"n":1,"o":82.89,"t":"2026-10-19T18:15:00Z","v":200,"vw":82.89},{"c":82.67,"h":82.67,"l":82.67,"n":3,"o":82.67,"t":"2026-10-19T19:00:00Z","v":107,"vw":82.67},{"c":83,"h":83,"l":83,"n":1,"o":83,"t":"2026-10-19T19:30:00Z","v":500,"vw":83},{"c":82.8724,"h":83.099,"l":82.8724,"n":11,"o":83.099,"t":"2026-10-19T19:45:00Z","v":2884,"vw":83.051029},{"c":80.6,"h":80.6,"l":80.56,"n":2,"o":80.56,"t":"2026-10-20T13:30:00Z","v":1700,"vw":80.562353},{"c":80.61,"h":80.61,"l":80.4601,"n":2,"o":80.4601,"t":"2026-10-20T13:45:00Z","v":350,"vw":80.545757},{"c":80.71,"h":80.71,"l":80.34,"n":7,"o":80.34,"t":"2026-10-20T15:00:00Z","v":3694,"vw":80.616056},{"c":80.83,"h":80.83,"l":80.83,"n":2,"o":80.83,"t":"2026-10-20T15:15:00Z","v":230,"vw":80.83},{"c":81.18,"h":81.18,"l":81.18,"n":1,"o":81.18,"t":"2026-10-20T16:15:00Z","v":221,"vw":81.18},{"c":80.83,"h":80.83,"l":80.83,"n":1,"o":80.83,"t":"2026-10-20T18:00:00Z","v":900,"vw":80.83},{"c":81.2,"h":81.2,"l":81.2,"n":1,"o":81.2,"t":"2026-10-20T18:15:00Z","v":100,"vw":81.2},{"c":80.54,"h":80.54,"l":80.3801,"n":10,"o":80.3801,"t":"2026-10-20T19:45:00Z","v":3471,"vw":80.436229},{"c":79.695,"h":79.695,"l":79.695,"n":3,"o":79.695,"t":"2026-10-21T13:45:00Z","v":252,"vw":79.695},{"c":80.0943,"h":80.0943,"l":80.0943,"n":3,"o":80.0943,"t":"2026-10-21T18:00:00Z","v":111,"vw":80.0943},{"c":80.985,"h":80.985,"l":80.985,"n":1,"o":80.985,"t":"2026-10-21T19:15:00Z","v":900,"vw":80.985},{"c":80.41,"h":80.41,"l":80.41,"n":1,"o":80.41,"t":"2026-10-21T20:30:00Z","v":242,"vw":80.41},{"c":78,"h":78,"l":78,"n":1,"o":78,"t":"2026-10-22T13:30:00Z","v":150,"vw":78},{"c":77.83,"h":77.83,"l":77.83,"n":2,"o":77.83,"t":"2026-10-22T13:45:00Z","v":252,"vw":77.83},{"c":77.085,"h":77.085,"l":77.085,"n":1,"o":77.085,"t":"2026-10-22T14:45:00Z","v":100,"vw":77.085},{"c":76.99,"h":77.13,"l":76.99,"n":4,"o":77.13,"t":"2026-10-22T15:30:00Z","v":1331,"vw":77.054615},{"c":76.45,"h":77.03,"l":76.45,"n":3,"o":77.03,"t":"2026-10-22T15:45:00Z","v":906,"vw":76.663554},{"c":76.7534,"h":76.7534,"l":76.7534,"n":1,"o":76.7534,"t":"2026-10-22T16:00:00Z","v":500,"vw":76.7534},{"c":76.71,"h":76.71,"l":76.71,"n":2,"o":76.71,"t":"2026-10-22T16:15:00Z","v":171,"vw":76.71},{"c":75.46,"h":75.46,"l":75.01,"n":4,"o":75.01,"t":"2026-10-22T17:45:00Z","v":305,"vw":75.31},{"c":75.185,"h":75.3601,"l":75.185,"n":3,"o":75.3601,"t":"2026-10-22T18:30:00Z","v":675,"vw":75.289495},{"c":75.425,"h":75.425,"l":75.425,"n":2,"o":75.425,"t":"2026-10-22T19:00:00Z","v":227,"vw":75.425},{"c":75.21,"h":75.21,"l":75.16,"n":2,"o":75.16,"t":"2026-10-22T19:15:00Z","v":300,"vw":75.176667},{"c":76.005,"h":76.005,"l":76.005,"n":3,"o":76.005,"t":"2026-10-22T19:45:00Z","v":123,"vw":76.005}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.45965655292890245,"strike":91.46208737238537,"iv":0.47961346839273894,"gamma":0.01715214580924839,"theta":-0.032107754519688864,"vega":0.03745312573963715,"rho":0.005371017712468236,"breakevenPct":20.951413672190334},{"delta":0.15,"premium":0.7406680399816846,"strike":88.2089071997558,"iv":0.46970158461032047,"gamma":0.02377202393437164,"theta":-0.04195326694405142,"vega":0.049827442287761654,"rho":0.008045853487099271,"breakevenPct":17.040608797939804},{"delta":0.2,"premium":0.9916765587499663,"strike":85.33293765000134,"iv":0.4415016569291921,"gamma":0.02976354554175424,"theta":-0.04750263371242381,"vega":0.059731594194216614,"rho":0.01075897716842596,"breakevenPct":13.58666271321204},{"delta":0.25,"premium":1.0418370697170185,"strike":81.68480651173996,"iv":0.33900454955949944,"gamma":0.043655618769745955,"theta":-0.04191643365227072,"vega":0.06762069651129854,"rho":0.013515762714259177,"breakevenPct":8.852422313292656},{"delta":0.3,"premium":1.4103860294117645,"strike":80.8658088235294,"iv":0.3635253676470588,"gamma":0.044580514705882354,"theta":-0.0489125,"vega":0.07433805147058824,"rho":0.01624017252062777,"breakevenPct":8.259718039262626},{"delta":0.35,"premium":1.819216867469879,"strike":79.93012048192772,"iv":0.3819527710843374,"gamma":0.04527469879518072,"theta":-0.054897831325301204,"vega":0.07930963855421687,"rho":0.018919151972683422,"breakevenPct":7.566474448179621},{"delta":0.4,"premium":2.1569690265486727,"strike":78.74778761061947,"iv":0.37466327433628316,"gamma":0.04810442477876106,"theta":-0.05642699115044248,"vega":0.08265486725663718,"rho":0.021625742644784115,"breakevenPct":6.455167952652128},{"delta":0.45,"premium":2.5188679245283017,"strike":77.66037735849056,"iv":0.3680509433962264,"gamma":0.05017735849056604,"theta":-0.0571,"vega":0.08467358490566038,"rho":0.024327172863348713,"breakevenPct":5.500533932752797},{"delta":0.5,"premium":2.786852589641434,"strike":76.63147410358566,"iv":0.3471270916334661,"gamma":0.053769123505976096,"theta":-0.05488884462151394,"vega":0.08532629482071713,"rho":0.027078414813522626,"breakevenPct":4.499310770586262},{"delta":0.55,"premium":3.0352552816901412,"strike":75.67781690140845,"iv":0.3220975352112676,"gamma":0.057258978873239434,"theta":-0.05116443661971831,"vega":0.08458785211267605,"rho":0.029845772824004455,"breakevenPct":3.571330878602953},{"delta":0.6,"premium":3.5742788461538457,"strike":74.77884615384616,"iv":0.32895384615384615,"gamma":0.054793269230769236,"theta":-0.05134423076923077,"vega":0.0825923076923077,"rho":0.0324712481513614,"breakevenPct":3.097709308950512},{"delta":0.65,"premium":4.192477876106195,"strike":73.83185840707965,"iv":0.33653451327433626,"gamma":0.051280530973451324,"theta":-0.050827433628318576,"vega":0.07920884955752212,"rho":0.03504604892180073,"breakevenPct":2.6650863146516994},{"delta":0.7,"premium":4.692857142857143,"strike":72.93877551020408,"iv":0.32790408163265305,"gamma":0.049436734693877556,"theta":-0.04731632653061225,"vega":0.07442040816326531,"rho":0.037684959576556286,"breakevenPct":2.1483635329737973},{"delta":0.75,"premium":5.397101449275362,"strike":71.92753623188406,"iv":0.3284492753623188,"gamma":0.04510289855072464,"theta":-0.04405072463768116,"vega":0.06796231884057971,"rho":0.04020506018278256,"breakevenPct":1.7444169338758966},{"delta":0.8,"premium":5.985869565217391,"strike":71.02173913043478,"iv":0.31531521739130436,"gamma":0.04138913043478261,"theta":-0.03843478260869565,"vega":0.05999130434782608,"rho":0.042798596057729815,"breakevenPct":1.327267494203426}],"put":[{"delta":0.15,"premium":0.8115390551265004,"strike":66.79487839029444,"iv":0.4701097934487393,"gamma":0.023497563359328708,"theta":-0.037609116344616667,"vega":0.04891679212683683,"rho":-0.009997540292175332,"breakevenPct":13.178560038148},{"delta":0.2,"premium":1.0479824525637953,"strike":69.42202725070884,"iv":0.4175607824251825,"gamma":0.031450380277911735,"theta":-0.04079836524247186,"vega":0.05955876579336402,"rho":-0.013256843916800726,"breakevenPct":10.032849425261364},{"delta":0.25,"premium":1.0773553719008264,"strike":72.00495867768595,"iv":0.32191256198347107,"gamma":0.04610842975206612,"theta":-0.035632727272727274,"vega":0.06803768595041322,"rho":-0.016485377857770968,"breakevenPct":6.672855388979162},{"delta":0.3,"premium":1.4699173553719007,"strike":72.83140495867768,"iv":0.34067289256198346,"gamma":0.04751338842975207,"theta":-0.04108727272727273,"vega":0.07431867768595042,"rho":-0.019831359698611255,"breakevenPct":6.101946734353022},{"delta":0.35,"premium":1.763519313304721,"strike":73.85407725321889,"iv":0.33168884120171677,"gamma":0.05207038626609442,"theta":-0.04228540772532188,"vega":0.0792725321888412,"rho":-0.023143427660516858,"breakevenPct":5.1426297750175864},{"delta":0.4,"premium":2.132007233273056,"strike":74.78119349005425,"iv":0.330046835443038,"gamma":0.054518625678119347,"theta":-0.0435499095840868,"vega":0.08263417721518987,"rho":-0.02648223762500349,"breakevenPct":4.407581877130863},{"delta":0.45,"premium":2.6495071684587814,"strike":75.67921146953405,"iv":0.3421541218637993,"gamma":0.05391326164874552,"theta":-0.04593763440860215,"vega":0.08462258064516129,"rho":-0.0298952686727469,"breakevenPct":3.90689299308902},{"delta":0.5,"premium":3.148327137546468,"strike":76.59665427509293,"iv":0.34553271375464684,"gamma":0.053817657992565056,"theta":-0.04636301115241635,"vega":0.08525966542750929,"rho":-0.03330253137951444,"breakevenPct":3.3560654989131846},{"delta":0.55,"premium":3.738262195121952,"strike":77.57520325203252,"iv":0.35021219512195123,"gamma":0.05271951219512195,"theta":-0.046230081300813006,"vega":0.08460975609756097,"rho":-0.03677018153139863,"breakevenPct":2.844723993491271},{"delta":0.6,"premium":4.561964285714286,"strike":78.69285714285714,"iv":0.366925,"gamma":0.049136428571428574,"theta":-0.046885,"vega":0.082645,"rho":-0.04038639927248311,"breakevenPct":2.457939710781536},{"delta":0.65,"premium":5.493890274314214,"strike":79.92518703241895,"iv":0.38145935162094763,"gamma":0.04531695760598504,"theta":-0.04626733167082294,"vega":0.07931695760598505,"rho":-0.044083651036549217,"breakevenPct":2.0626656989709917},{"delta":0.7,"premium":6.249999999999995,"strike":81.05,"iv":0.3759499999999998,"gamma":0.043160000000000025,"theta":-0.04183999999999999,"vega":0.074495,"rho":-0.047665397144116904,"breakevenPct":1.5775228325673252},{"delta":0.75,"premium":7.883518005540167,"strike":82.91135734072022,"iv":0.4067393351800554,"gamma":0.03641274238227147,"theta":-0.04076343490304709,"vega":0.0680343490304709,"rho":-0.051870861646015974,"breakevenPct":1.2777298945378859},{"delta":0.8,"premium":9.97146596858639,"strike":85.24607329842932,"iv":0.4383068062827225,"gamma":0.029809424083769628,"theta":-0.037657068062827224,"vega":0.05993874345549737,"rho":-0.05643643984623002,"breakevenPct":0.9530304651213047},{"delta":0.85,"premium":12.544827586206907,"strike":88.08620689655173,"iv":0.4652448275862073,"gamma":0.0233706896551724,"theta":-0.03181379310344832,"vega":0.04991206896551725,"rho":-0.06138418163642729,"breakevenPct":0.6020096207381709},{"delta":0.9,"premium":21.16428571428573,"strike":96.8831168831169,"iv":0.6183766233766236,"gamma":0.013357142857142849,"theta":-0.030275324675324677,"vega":0.03758051948051947,"rho":-0.07106260192012792,"breakevenPct":0.3685169537570088}]},"raw":{"call":[{"delta":0.1,"premium":0.45965655292890245,"strike":91.46208737238537,"iv":0.47961346839273894,"gamma":0.01715214580924839,"theta":-0.032107754519688864,"vega":0.03745312573963715,"rho":0.005371017712468236,"breakevenPct":20.951413672190334},{"delta":0.15,"premium":0.7406680399816846,"strike":88.2089071997558,"iv":0.46970158461032047,"gamma":0.02377202393437164,"theta":-0.04195326694405142,"vega":0.049827442287761654,"rho":0.008045853487099271,"breakevenPct":17.040608797939804},{"delta":0.2,"premium":0.9916765587499663,"strike":85.33293765000134,"iv":0.4415016569291921,"gamma":0.02976354554175424,"theta":-0.04750263371242381,"vega":0.059731594194216614,"rho":0.01075897716842596,"breakevenPct":13.58666271321204},{"delta":0.25,"premium":1.0418370697170185,"strike":81.68480651173996,"iv":0.33900454955949944,"gamma":0.043655618769745955,"theta":-0.04191643365227072,"vega":0.06762069651129854,"rho":0.013515762714259177,"breakevenPct":8.852422313292656},{"delta":0.3,"premium":1.4103860294117645,"strike":80.8658088235294,"iv":0.3635253676470588,"gamma":0.044580514705882354,"theta":-0.0489125,"vega":0.07433805147058824,"rho":0.01624017252062777,"breakevenPct":8.259718039262626},{"delta":0.35,"premium":1.819216867469879,"strike":79.93012048192772,"iv":0.3819527710843374,"gamma":0.04527469879518072,"theta":-0.054897831325301204,"vega":0.07930963855421687,"rho":0.018919151972683422,"breakevenPct":7.566474448179621},{"delta":0.4,"premium":2.1569690265486727,"strike":78.74778761061947,"iv":0.37466327433628316,"gamma":0.04810442477876106,"theta":-0.05642699115044248,"vega":0.08265486725663718,"rho":0.021625742644784115,"breakevenPct":6.455167952652128},{"delta":0.45,"premium":2.5188679245283017,"strike":77.66037735849056,"iv":0.3680509433962264,"gamma":0.05017735849056604,"theta":-0.0571,"vega":0.08467358490566038,"rho":0.024327172863348713,"breakevenPct":5.500533932752797},{"delta":0.5,"premium":2.786852589641434,"strike":76.63147410358566,"iv":0.3471270916334661,"gamma":0.053769123505976096,"theta":-0.05488884462151394,"vega":0.08532629482071713,"rho":0.027078414813522626,"breakevenPct":4.499310770586262},{"delta":0.55,"premium":3.0352552816901412,"strike":75.67781690140845,"iv":0.3220975352112676,"gamma":0.057258978873239434,"theta":-0.05116443661971831,"vega":0.08458785211267605,"rho":0.029845772824004455,"breakevenPct":3.571330878602953},{"delta":0.6,"premium":3.5742788461538457,"strike":74.77884615384616,"iv":0.32895384615384615,"gamma":0.054793269230769236,"theta":-0.05134423076923077,"vega":0.0825923076923077,"rho":0.0324712481513614,"breakevenPct":3.097709308950512},{"delta":0.65,"premium":4.192477876106195,"strike":73.83185840707965,"iv":0.33653451327433626,"gamma":0.051280530973451324,"theta":-0.050827433628318576,"vega":0.07920884955752212,"rho":0.03504604892180073,"breakevenPct":2.6650863146516994},{"delta":0.7,"premium":4.692857142857143,"strike":72.93877551020408,"iv":0.32790408163265305,"gamma":0.049436734693877556,"theta":-0.04731632653061225,"vega":0.07442040816326531,"rho":0.037684959576556286,"breakevenPct":2.1483635329737973},{"delta":0.75,"premium":5.397101449275362,"strike":71.92753623188406,"iv":0.3284492753623188,"gamma":0.04510289855072464,"theta":-0.04405072463768116,"vega":0.06796231884057971,"rho":0.04020506018278256,"breakevenPct":1.7444169338758966},{"delta":0.8,"premium":5.985869565217391,"strike":71.02173913043478,"iv":0.31531521739130436,"gamma":0.04138913043478261,"theta":-0.03843478260869565,"vega":0.05999130434782608,"rho":0.042798596057729815,"breakevenPct":1.327267494203426}],"put":[{"delta":0.15,"premium":0.8115390551265004,"strike":66.79487839029444,"iv":0.4701097934487393,"gamma":0.023497563359328708,"theta":-0.037609116344616667,"vega":0.04891679212683683,"rho":-0.009997540292175332,"breakevenPct":13.178560038148},{"delta":0.2,"premium":1.0479824525637953,"strike":69.42202725070884,"iv":0.4175607824251825,"gamma":0.031450380277911735,"theta":-0.04079836524247186,"vega":0.05955876579336402,"rho":-0.013256843916800726,"breakevenPct":10.032849425261364},{"delta":0.25,"premium":1.0773553719008264,"strike":72.00495867768595,"iv":0.32191256198347107,"gamma":0.04610842975206612,"theta":-0.035632727272727274,"vega":0.06803768595041322,"rho":-0.016485377857770968,"breakevenPct":6.672855388979162},{"delta":0.3,"premium":1.4699173553719007,"strike":72.83140495867768,"iv":0.34067289256198346,"gamma":0.04751338842975207,"theta":-0.04108727272727273,"vega":0.07431867768595042,"rho":-0.019831359698611255,"breakevenPct":6.101946734353022},{"delta":0.35,"premium":1.763519313304721,"strike":73.85407725321889,"iv":0.33168884120171677,"gamma":0.05207038626609442,"theta":-0.04228540772532188,"vega":0.0792725321888412,"rho":-0.023143427660516858,"breakevenPct":5.1426297750175864},{"delta":0.4,"premium":2.132007233273056,"strike":74.78119349005425,"iv":0.330046835443038,"gamma":0.054518625678119347,"theta":-0.0435499095840868,"vega":0.08263417721518987,"rho":-0.02648223762500349,"breakevenPct":4.407581877130863},{"delta":0.45,"premium":2.6495071684587814,"strike":75.67921146953405,"iv":0.3421541218637993,"gamma":0.05391326164874552,"theta":-0.04593763440860215,"vega":0.08462258064516129,"rho":-0.0298952686727469,"breakevenPct":3.90689299308902},{"delta":0.5,"premium":3.148327137546468,"strike":76.59665427509293,"iv":0.34553271375464684,"gamma":0.053817657992565056,"theta":-0.04636301115241635,"vega":0.08525966542750929,"rho":-0.03330253137951444,"breakevenPct":3.3560654989131846},{"delta":0.55,"premium":3.738262195121952,"strike":77.57520325203252,"iv":0.35021219512195123,"gamma":0.05271951219512195,"theta":-0.046230081300813006,"vega":0.08460975609756097,"rho":-0.03677018153139863,"breakevenPct":2.844723993491271},{"delta":0.6,"premium":4.561964285714286,"strike":78.69285714285714,"iv":0.366925,"gamma":0.049136428571428574,"theta":-0.046885,"vega":0.082645,"rho":-0.04038639927248311,"breakevenPct":2.457939710781536},{"delta":0.65,"premium":5.493890274314214,"strike":79.92518703241895,"iv":0.38145935162094763,"gamma":0.04531695760598504,"theta":-0.04626733167082294,"vega":0.07931695760598505,"rho":-0.044083651036549217,"breakevenPct":2.0626656989709917},{"delta":0.7,"premium":6.249999999999995,"strike":81.05,"iv":0.3759499999999998,"gamma":0.043160000000000025,"theta":-0.04183999999999999,"vega":0.074495,"rho":-0.047665397144116904,"breakevenPct":1.5775228325673252},{"delta":0.75,"premium":7.883518005540167,"strike":82.91135734072022,"iv":0.4067393351800554,"gamma":0.03641274238227147,"theta":-0.04076343490304709,"vega":0.0680343490304709,"rho":-0.051870861646015974,"breakevenPct":1.2777298945378859},{"delta":0.8,"premium":9.97146596858639,"strike":85.24607329842932,"iv":0.4383068062827225,"gamma":0.029809424083769628,"theta":-0.037657068062827224,"vega":0.05993874345549737,"rho":-0.05643643984623002,"breakevenPct":0.9530304651213047},{"delta":0.85,"premium":12.544827586206907,"strike":88.08620689655173,"iv":0.4652448275862073,"gamma":0.0233706896551724,"theta":-0.03181379310344832,"vega":0.04991206896551725,"rho":-0.06138418163642729,"breakevenPct":0.6020096207381709},{"delta":0.9,"premium":21.16428571428573,"strike":96.8831168831169,"iv":0.6183766233766236,"gamma":0.013357142857142849,"theta":-0.030275324675324677,"vega":0.03758051948051947,"rho":-0.07106260192012792,"breakevenPct":0.3685169537570088}]}},"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"}}