{"symbol":"CVMC","url":"https://intraalpha.com/companies/CVMC","capturedAt":"2026-10-23T04:08:11.719Z","state":"partial","quote":{"symbol":"CVMC","last_price":75.5789,"prev_close":75.3604,"regular_close":75.5789,"change":0.2185,"change_pct":0.2899,"regular_change":0.2185,"regular_change_pct":0.2899,"extended_change":0,"extended_change_pct":0,"bid":70.91,"ask":79.48,"bid_size":100,"ask_size":100,"volume":9660,"vwap":75.405632,"open":74.91,"high":75.5789,"low":74.91,"close":75.5789,"trade_count":68,"last_trade_at":"2026-10-23T00:00:00.08140547Z","last_quote_at":"2026-10-22T20:00:05.614661813Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:08:05.467252303-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:52:17.366Z","bars":[{"c":75.08,"h":75.08,"l":75.08,"n":1,"o":75.08,"t":"2026-10-16T13:30:00Z","v":250,"vw":75.08},{"c":74.1199,"h":74.16,"l":74.09,"n":14,"o":74.1161,"t":"2026-10-16T17:35:00Z","v":2029,"vw":74.125457},{"c":73.945,"h":73.945,"l":73.945,"n":2,"o":73.945,"t":"2026-10-16T18:40:00Z","v":353,"vw":73.945},{"c":74.03,"h":74.0491,"l":73.94,"n":12,"o":74.03,"t":"2026-10-16T18:45:00Z","v":2993,"vw":73.974053},{"c":73.96,"h":73.96,"l":73.96,"n":1,"o":73.96,"t":"2026-10-16T18:55:00Z","v":101,"vw":73.96},{"c":73.885,"h":73.885,"l":73.885,"n":1,"o":73.885,"t":"2026-10-16T19:05:00Z","v":143,"vw":73.885},{"c":74.055,"h":74.055,"l":74.055,"n":1,"o":74.055,"t":"2026-10-16T19:30:00Z","v":225,"vw":74.055},{"c":74.086,"h":74.086,"l":74.086,"n":2,"o":74.086,"t":"2026-10-16T19:35:00Z","v":135,"vw":74.086},{"c":74.06,"h":74.06,"l":74.06,"n":1,"o":74.06,"t":"2026-10-19T13:55:00Z","v":211,"vw":74.06},{"c":74.17,"h":74.17,"l":74.17,"n":2,"o":74.17,"t":"2026-10-19T14:15:00Z","v":133,"vw":74.17},{"c":74.31,"h":74.31,"l":74.31,"n":1,"o":74.31,"t":"2026-10-19T15:40:00Z","v":124,"vw":74.31},{"c":74.1199,"h":74.1199,"l":74.1199,"n":2,"o":74.1199,"t":"2026-10-19T16:30:00Z","v":283,"vw":74.1199},{"c":74.075,"h":74.075,"l":74.07,"n":4,"o":74.07,"t":"2026-10-19T17:45:00Z","v":244,"vw":74.0725},{"c":74.1,"h":74.13,"l":74.1,"n":11,"o":74.13,"t":"2026-10-19T18:25:00Z","v":961,"vw":74.121635},{"c":74.055,"h":74.065,"l":74.055,"n":3,"o":74.065,"t":"2026-10-19T19:10:00Z","v":444,"vw":74.062154},{"c":74.81,"h":74.81,"l":74.81,"n":1,"o":74.81,"t":"2026-10-20T15:30:00Z","v":317,"vw":74.81},{"c":74.91,"h":74.91,"l":74.9,"n":6,"o":74.9,"t":"2026-10-20T16:10:00Z","v":434,"vw":74.903333},{"c":74.945,"h":74.96,"l":74.945,"n":6,"o":74.95,"t":"2026-10-20T16:40:00Z","v":788,"vw":74.952624},{"c":74.985,"h":74.99,"l":74.98,"n":8,"o":74.98,"t":"2026-10-20T17:40:00Z","v":623,"vw":74.985},{"c":75.01,"h":75.01,"l":75.01,"n":2,"o":75.01,"t":"2026-10-20T19:25:00Z","v":268,"vw":75.01},{"c":75.049,"h":75.049,"l":75.049,"n":2,"o":75.049,"t":"2026-10-20T19:40:00Z","v":490,"vw":75.049},{"c":75.0151,"h":75.0151,"l":74.981,"n":4,"o":74.981,"t":"2026-10-20T19:45:00Z","v":354,"vw":74.99805},{"c":75.43,"h":75.43,"l":75.43,"n":1,"o":75.43,"t":"2026-10-21T15:55:00Z","v":186,"vw":75.43},{"c":75.448,"h":75.448,"l":75.448,"n":3,"o":75.448,"t":"2026-10-21T16:25:00Z","v":1128,"vw":75.448},{"c":75.5088,"h":75.51,"l":75.5088,"n":2,"o":75.51,"t":"2026-10-21T17:10:00Z","v":4268,"vw":75.5094},{"c":75.55,"h":75.62,"l":75.55,"n":2,"o":75.62,"t":"2026-10-21T18:35:00Z","v":273,"vw":75.591026},{"c":75.548,"h":75.56,"l":75.548,"n":2,"o":75.56,"t":"2026-10-21T18:45:00Z","v":390,"vw":75.556338},{"c":75.3,"h":75.3,"l":75.3,"n":2,"o":75.3,"t":"2026-10-21T19:25:00Z","v":192,"vw":75.3},{"c":75.455,"h":75.455,"l":75.455,"n":1,"o":75.455,"t":"2026-10-21T19:50:00Z","v":252,"vw":75.455},{"c":75.36,"h":75.36,"l":75.36,"n":1,"o":75.36,"t":"2026-10-21T19:55:00Z","v":519,"vw":75.36},{"c":74.91,"h":74.91,"l":74.91,"n":3,"o":74.91,"t":"2026-10-22T13:35:00Z","v":259,"vw":74.91},{"c":75.3199,"h":75.32,"l":75.3199,"n":2,"o":75.32,"t":"2026-10-22T15:50:00Z","v":387,"vw":75.319952},{"c":75.42,"h":75.42,"l":75.42,"n":4,"o":75.42,"t":"2026-10-22T16:00:00Z","v":391,"vw":75.42},{"c":75.44,"h":75.44,"l":75.44,"n":2,"o":75.44,"t":"2026-10-22T16:15:00Z","v":288,"vw":75.44},{"c":75.43,"h":75.48,"l":75.43,"n":12,"o":75.48,"t":"2026-10-22T16:25:00Z","v":5740,"vw":75.475627},{"c":75.18,"h":75.21,"l":75.17,"n":7,"o":75.185,"t":"2026-10-22T16:40:00Z","v":724,"vw":75.18787},{"c":75.16,"h":75.16,"l":75.16,"n":1,"o":75.16,"t":"2026-10-22T16:45:00Z","v":200,"vw":75.16},{"c":75.1635,"h":75.1635,"l":75.1635,"n":1,"o":75.1635,"t":"2026-10-22T18:05:00Z","v":102,"vw":75.1635},{"c":75.3199,"h":75.32,"l":75.3199,"n":2,"o":75.32,"t":"2026-10-22T18:20:00Z","v":466,"vw":75.31995},{"c":75.385,"h":75.385,"l":75.385,"n":1,"o":75.385,"t":"2026-10-22T19:40:00Z","v":464,"vw":75.385}],"history":[{"c":60.5255,"h":60.575,"l":60.52,"n":27,"o":60.52,"t":"2024-10-21T04:00:00Z","v":798,"vw":60.548444},{"c":60.203,"h":60.28,"l":60.1099,"n":10,"o":60.11,"t":"2024-10-22T04:00:00Z","v":1215,"vw":60.193238},{"c":59.9177,"h":60,"l":59.8899,"n":23,"o":60,"t":"2024-10-23T04:00:00Z","v":2650,"vw":59.919053},{"c":60.0493,"h":60.0493,"l":60.0493,"n":17,"o":60.0493,"t":"2024-10-24T04:00:00Z","v":220,"vw":60.0493},{"c":59.7472,"h":60.2987,"l":59.7472,"n":23,"o":60.2987,"t":"2024-10-25T04:00:00Z","v":265,"vw":60.2987},{"c":60.2616,"h":60.32,"l":60.22,"n":30,"o":60.22,"t":"2024-10-28T04:00:00Z","v":1204,"vw":60.236893},{"c":60.1213,"h":60.1936,"l":60.1213,"n":22,"o":60.1936,"t":"2024-10-29T04:00:00Z","v":348,"vw":60.1936},{"c":60.0746,"h":60.265,"l":60.0746,"n":28,"o":60.265,"t":"2024-10-30T04:00:00Z","v":172,"vw":60.265},{"c":59.33,"h":59.5671,"l":59.33,"n":22,"o":59.55,"t":"2024-10-31T04:00:00Z","v":691,"vw":59.466856},{"c":59.44,"h":59.8629,"l":59.44,"n":44,"o":59.8629,"t":"2024-11-01T04:00:00Z","v":2111,"vw":59.650774},{"c":59.529,"h":59.58,"l":59.529,"n":26,"o":59.58,"t":"2024-11-04T05:00:00Z","v":1587,"vw":59.575754},{"c":60.35,"h":60.35,"l":59.735,"n":67,"o":59.735,"t":"2024-11-05T05:00:00Z","v":4230,"vw":60.186673},{"c":61.9265,"h":61.99,"l":61.29,"n":39,"o":61.65,"t":"2024-11-06T05:00:00Z","v":5739,"vw":61.711021},{"c":62.1346,"h":62.3,"l":62.05,"n":32,"o":62.145,"t":"2024-11-07T05:00:00Z","v":1602,"vw":62.198862},{"c":62.5429,"h":62.5429,"l":62.4499,"n":36,"o":62.4499,"t":"2024-11-08T05:00:00Z","v":2066,"vw":62.479417},{"c":62.9475,"h":62.9475,"l":62.9204,"n":21,"o":62.9204,"t":"2024-11-11T05:00:00Z","v":281,"vw":62.9204},{"c":62.5,"h":62.7357,"l":62.4056,"n":33,"o":62.7357,"t":"2024-11-12T05:00:00Z","v":1295,"vw":62.576801},{"c":62.3618,"h":62.7167,"l":62.3618,"n":26,"o":62.7167,"t":"2024-11-13T05:00:00Z","v":2395,"vw":62.537462},{"c":61.7395,"h":62.07,"l":61.7395,"n":39,"o":62.07,"t":"2024-11-14T05:00:00Z","v":1911,"vw":61.824687},{"c":61.18,"h":61.23,"l":61.08,"n":37,"o":61.23,"t":"2024-11-15T05:00:00Z","v":2157,"vw":61.164007},{"c":61.37,"h":61.37,"l":61.2925,"n":31,"o":61.2925,"t":"2024-11-18T05:00:00Z","v":20479,"vw":61.328493},{"c":61.3924,"h":61.3924,"l":61.28,"n":80,"o":61.28,"t":"2024-11-19T05:00:00Z","v":1266,"vw":61.28855},{"c":61.6712,"h":61.6712,"l":61.58,"n":37,"o":61.58,"t":"2024-11-20T05:00:00Z","v":574,"vw":61.58005},{"c":62.7205,"h":62.8,"l":62.7205,"n":31,"o":62.76,"t":"2024-11-21T05:00:00Z","v":574,"vw":62.783669},{"c":63.4096,"h":63.4096,"l":63.13,"n":35,"o":63.26,"t":"2024-11-22T05:00:00Z","v":1237,"vw":63.282245},{"c":64.2586,"h":64.56,"l":64.18,"n":77,"o":64.56,"t":"2024-11-25T05:00:00Z","v":7372,"vw":64.33956},{"c":64.1236,"h":64.18,"l":64,"n":32,"o":64,"t":"2024-11-26T05:00:00Z","v":1822,"vw":64.062866},{"c":63.972,"h":64.3001,"l":63.97,"n":36,"o":64.3001,"t":"2024-11-27T05:00:00Z","v":5431,"vw":64.034999},{"c":64.1157,"h":64.33,"l":64.1157,"n":25,"o":64.22,"t":"2024-11-29T05:00:00Z","v":1560,"vw":64.220959},{"c":64.0118,"h":64.4,"l":64,"n":36,"o":64.4,"t":"2024-12-02T05:00:00Z","v":3592,"vw":64.209782},{"c":63.8908,"h":64.01,"l":63.89,"n":35,"o":64.01,"t":"2024-12-03T05:00:00Z","v":1320,"vw":63.971761},{"c":64.1152,"h":64.1152,"l":64.0499,"n":25,"o":64.07,"t":"2024-12-04T05:00:00Z","v":4604,"vw":64.066536},{"c":63.721,"h":63.721,"l":63.721,"n":15,"o":63.721,"t":"2024-12-05T05:00:00Z","v":357,"vw":63.721},{"c":63.86,"h":64.09,"l":63.81,"n":33,"o":64.09,"t":"2024-12-06T05:00:00Z","v":1931,"vw":64.020599},{"c":63.4457,"h":63.6775,"l":63.4457,"n":31,"o":63.6775,"t":"2024-12-09T05:00:00Z","v":1257,"vw":63.6775},{"c":62.8122,"h":63.12,"l":62.75,"n":22,"o":62.88,"t":"2024-12-10T05:00:00Z","v":10692,"vw":63.090102},{"c":63.0555,"h":63.09,"l":62.97,"n":53,"o":63.09,"t":"2024-12-11T05:00:00Z","v":3033,"vw":63.061549},{"c":62.8027,"h":63.05,"l":62.8027,"n":24,"o":63.05,"t":"2024-12-12T05:00:00Z","v":2329,"vw":62.996357},{"c":62.4224,"h":62.4594,"l":62.3,"n":22,"o":62.4299,"t":"2024-12-13T05:00:00Z","v":918,"vw":62.406305},{"c":62.4105,"h":62.66,"l":62.4105,"n":31,"o":62.66,"t":"2024-12-16T05:00:00Z","v":1069,"vw":62.608879},{"c":61.8705,"h":62.22,"l":61.76,"n":91,"o":62.2,"t":"2024-12-17T05:00:00Z","v":9387,"vw":62.093891},{"c":59.8414,"h":60.6288,"l":59.72,"n":54,"o":60.6288,"t":"2024-12-18T05:00:00Z","v":3900,"vw":59.874434},{"c":59.51,"h":59.9086,"l":59.51,"n":72,"o":59.69,"t":"2024-12-19T05:00:00Z","v":8460,"vw":59.719339},{"c":60.2602,"h":60.62,"l":59.6296,"n":97,"o":59.73,"t":"2024-12-20T05:00:00Z","v":7184,"vw":60.316721},{"c":60.0464,"h":60.0464,"l":59.8201,"n":59,"o":59.8201,"t":"2024-12-23T05:00:00Z","v":2618,"vw":59.836075},{"c":60.49,"h":60.49,"l":60.28,"n":38,"o":60.29,"t":"2024-12-24T05:00:00Z","v":1926,"vw":60.320745},{"c":60.6432,"h":60.6432,"l":60.51,"n":55,"o":60.5677,"t":"2024-12-26T05:00:00Z","v":3605,"vw":60.603179},{"c":60.0006,"h":60.12,"l":59.74,"n":89,"o":60.12,"t":"2024-12-27T05:00:00Z","v":5308,"vw":59.952391},{"c":59.48,"h":59.7094,"l":59.0199,"n":69,"o":59.02,"t":"2024-12-30T05:00:00Z","v":4463,"vw":59.581619},{"c":59.4105,"h":59.76,"l":59.3,"n":65,"o":59.76,"t":"2024-12-31T05:00:00Z","v":2761,"vw":59.419415},{"c":59.2708,"h":59.99,"l":59.17,"n":105,"o":59.99,"t":"2025-01-02T05:00:00Z","v":6527,"vw":59.47124},{"c":59.9748,"h":60.03,"l":59.68,"n":73,"o":59.68,"t":"2025-01-03T05:00:00Z","v":5577,"vw":59.939439},{"c":59.9982,"h":60.8199,"l":59.985,"n":52,"o":60.45,"t":"2025-01-06T05:00:00Z","v":3122,"vw":60.476078},{"c":59.6037,"h":59.8799,"l":59.561,"n":63,"o":59.78,"t":"2025-01-07T05:00:00Z","v":2219,"vw":59.773096},{"c":59.7821,"h":59.7821,"l":59.3,"n":32,"o":59.3,"t":"2025-01-08T05:00:00Z","v":1077,"vw":59.467008},{"c":58.8528,"h":59.12,"l":58.8528,"n":40,"o":59.12,"t":"2025-01-10T05:00:00Z","v":3401,"vw":59.011085},{"c":59.3,"h":59.3,"l":58.854,"n":97,"o":58.87,"t":"2025-01-13T05:00:00Z","v":5283,"vw":59.087104},{"c":59.8764,"h":60.05,"l":59.39,"n":97,"o":59.39,"t":"2025-01-14T05:00:00Z","v":7594,"vw":59.788099},{"c":60.4563,"h":60.8,"l":60.4448,"n":37,"o":60.8,"t":"2025-01-15T05:00:00Z","v":3342,"vw":60.66868},{"c":60.9881,"h":61.04,"l":60.55,"n":50,"o":60.55,"t":"2025-01-16T05:00:00Z","v":3594,"vw":60.916638},{"c":61.2247,"h":61.38,"l":61.2247,"n":28,"o":61.31,"t":"2025-01-17T05:00:00Z","v":1239,"vw":61.325685},{"c":62.1639,"h":62.1699,"l":61.72,"n":48,"o":61.78,"t":"2025-01-21T05:00:00Z","v":4206,"vw":61.89176},{"c":61.9946,"h":62.19,"l":61.9946,"n":33,"o":62.19,"t":"2025-01-22T05:00:00Z","v":831,"vw":62.151672},{"c":62.1362,"h":62.1368,"l":62.03,"n":25,"o":62.03,"t":"2025-01-23T05:00:00Z","v":497,"vw":62.0834},{"c":62.1875,"h":62.26,"l":62.06,"n":36,"o":62.26,"t":"2025-01-24T05:00:00Z","v":8506,"vw":62.183663},{"c":61.9918,"h":62.06,"l":61.81,"n":36,"o":62.06,"t":"2025-01-27T05:00:00Z","v":10236,"vw":62.043454},{"c":62.1282,"h":62.21,"l":62.0801,"n":32,"o":62.11,"t":"2025-01-28T05:00:00Z","v":5321,"vw":62.193511},{"c":61.7529,"h":61.94,"l":61.7529,"n":36,"o":61.94,"t":"2025-01-29T05:00:00Z","v":1671,"vw":61.825706},{"c":62.3525,"h":62.3525,"l":62.23,"n":25,"o":62.265,"t":"2025-01-30T05:00:00Z","v":601,"vw":62.257027},{"c":61.9949,"h":62.3754,"l":61.98,"n":26,"o":62.3754,"t":"2025-01-31T05:00:00Z","v":1532,"vw":62.193326},{"c":61.5,"h":61.63,"l":61.17,"n":25,"o":61.17,"t":"2025-02-03T05:00:00Z","v":3977,"vw":61.262977},{"c":61.5975,"h":61.625,"l":61.56,"n":20,"o":61.588,"t":"2025-02-04T05:00:00Z","v":771,"vw":61.591863},{"c":62.06,"h":62.06,"l":61.69,"n":26,"o":61.69,"t":"2025-02-05T05:00:00Z","v":6925,"vw":61.813419},{"c":61.9989,"h":62.035,"l":61.81,"n":86,"o":62.035,"t":"2025-02-06T05:00:00Z","v":12706,"vw":61.905494},{"c":61.6836,"h":62.13,"l":61.6836,"n":47,"o":62.04,"t":"2025-02-07T05:00:00Z","v":4348,"vw":61.936433},{"c":61.7963,"h":61.83,"l":61.71,"n":65,"o":61.71,"t":"2025-02-10T05:00:00Z","v":636,"vw":61.755113},{"c":61.5418,"h":61.58,"l":61.41,"n":44,"o":61.42,"t":"2025-02-11T05:00:00Z","v":2664,"vw":61.551951},{"c":61.1413,"h":61.1413,"l":60.87,"n":51,"o":60.87,"t":"2025-02-12T05:00:00Z","v":2430,"vw":61.068809},{"c":61.66,"h":61.66,"l":61.287,"n":52,"o":61.3,"t":"2025-02-13T05:00:00Z","v":1778,"vw":61.460044},{"c":61.59,"h":61.63,"l":61.47,"n":48,"o":61.51,"t":"2025-02-14T05:00:00Z","v":3429,"vw":61.54625},{"c":61.9027,"h":61.9027,"l":61.58,"n":51,"o":61.58,"t":"2025-02-18T05:00:00Z","v":1511,"vw":61.798778},{"c":61.7401,"h":61.845,"l":61.52,"n":141,"o":61.52,"t":"2025-02-19T05:00:00Z","v":10726,"vw":61.789433},{"c":61.3356,"h":61.3356,"l":60.981,"n":54,"o":61.1001,"t":"2025-02-20T05:00:00Z","v":2579,"vw":61.107472},{"c":60.13,"h":61.09,"l":60.07,"n":59,"o":61.09,"t":"2025-02-21T05:00:00Z","v":4636,"vw":60.20088},{"c":60.1543,"h":60.41,"l":60.03,"n":67,"o":60.04,"t":"2025-02-24T05:00:00Z","v":3339,"vw":60.298195},{"c":60.1426,"h":60.21,"l":59.88,"n":60,"o":59.88,"t":"2025-02-25T05:00:00Z","v":6603,"vw":60.106979},{"c":60.0575,"h":60.565,"l":59.99,"n":46,"o":60.49,"t":"2025-02-26T05:00:00Z","v":2423,"vw":60.153564},{"c":59.4732,"h":59.73,"l":59.4732,"n":20,"o":59.73,"t":"2025-02-27T05:00:00Z","v":663,"vw":59.563367},{"c":60.1048,"h":60.1048,"l":59.47,"n":47,"o":59.8399,"t":"2025-02-28T05:00:00Z","v":1687,"vw":59.716951},{"c":59.1819,"h":60.3799,"l":59.08,"n":82,"o":60.3799,"t":"2025-03-03T05:00:00Z","v":3761,"vw":59.281211},{"c":58.33,"h":58.97,"l":57.95,"n":70,"o":57.95,"t":"2025-03-04T05:00:00Z","v":2974,"vw":58.486938},{"c":58.8568,"h":58.8568,"l":58.2378,"n":67,"o":58.5299,"t":"2025-03-05T05:00:00Z","v":3212,"vw":58.366582},{"c":57.915,"h":58.495,"l":57.915,"n":44,"o":58.495,"t":"2025-03-06T05:00:00Z","v":2977,"vw":57.969175},{"c":58.3893,"h":58.435,"l":57.23,"n":45,"o":57.71,"t":"2025-03-07T05:00:00Z","v":4328,"vw":57.984782},{"c":57.1441,"h":57.85,"l":56.71,"n":46,"o":57.85,"t":"2025-03-10T04:00:00Z","v":5074,"vw":57.224297},{"c":56.49,"h":56.9119,"l":56.38,"n":159,"o":56.9119,"t":"2025-03-11T04:00:00Z","v":12706,"vw":56.593481},{"c":56.2519,"h":56.6555,"l":56.1001,"n":67,"o":56.61,"t":"2025-03-12T04:00:00Z","v":10396,"vw":56.411679},{"c":55.4429,"h":56.115,"l":55.33,"n":77,"o":56.115,"t":"2025-03-13T04:00:00Z","v":8097,"vw":55.63505},{"c":56.71,"h":56.71,"l":55.7901,"n":111,"o":55.7901,"t":"2025-03-14T04:00:00Z","v":13838,"vw":56.48926},{"c":57.48,"h":57.6799,"l":56.53,"n":76,"o":56.53,"t":"2025-03-17T04:00:00Z","v":44893,"vw":57.284773},{"c":57.03,"h":57.3,"l":56.87,"n":39,"o":57.3,"t":"2025-03-18T04:00:00Z","v":3806,"vw":57.052332},{"c":57.62,"h":57.9,"l":57.46,"n":43,"o":57.46,"t":"2025-03-19T04:00:00Z","v":3914,"vw":57.806199},{"c":57.19,"h":57.79,"l":57.19,"n":132,"o":57.24,"t":"2025-03-20T04:00:00Z","v":6629,"vw":57.399498},{"c":57.18,"h":57.24,"l":56.67,"n":41,"o":56.78,"t":"2025-03-21T04:00:00Z","v":7036,"vw":57.019221},{"c":58.17,"h":58.17,"l":57.83,"n":41,"o":57.83,"t":"2025-03-24T04:00:00Z","v":2972,"vw":58.004237},{"c":58.03,"h":58.1928,"l":57.9922,"n":43,"o":58.05,"t":"2025-03-25T04:00:00Z","v":2195,"vw":58.030547},{"c":57.72,"h":57.72,"l":57.62,"n":19,"o":57.62,"t":"2025-03-26T04:00:00Z","v":780,"vw":57.694093},{"c":57.39,"h":57.6301,"l":57.29,"n":57,"o":57.485,"t":"2025-03-27T04:00:00Z","v":3513,"vw":57.515243},{"c":56.493,"h":57.0299,"l":56.31,"n":60,"o":57.0299,"t":"2025-03-28T04:00:00Z","v":3924,"vw":56.764331},{"c":56.7224,"h":57.54,"l":55.78,"n":75,"o":57.5,"t":"2025-03-31T04:00:00Z","v":11772,"vw":56.540352},{"c":56.865,"h":56.93,"l":56.16,"n":66,"o":56.45,"t":"2025-04-01T04:00:00Z","v":8886,"vw":56.86855},{"c":57.55,"h":57.6593,"l":56.28,"n":55,"o":56.28,"t":"2025-04-02T04:00:00Z","v":4308,"vw":57.443358},{"c":54.5101,"h":55.44,"l":54.5101,"n":39,"o":55.44,"t":"2025-04-03T04:00:00Z","v":2098,"vw":54.92471},{"c":51.56,"h":53.15,"l":51.48,"n":60,"o":52.99,"t":"2025-04-04T04:00:00Z","v":11633,"vw":52.262894},{"c":51.1077,"h":51.4101,"l":49.43,"n":54,"o":49.43,"t":"2025-04-07T04:00:00Z","v":6759,"vw":50.984328},{"c":49.41,"h":52.78,"l":49.41,"n":105,"o":52.78,"t":"2025-04-08T04:00:00Z","v":9215,"vw":50.86673},{"c":54.3507,"h":54.385,"l":49.4007,"n":56,"o":50.12,"t":"2025-04-09T04:00:00Z","v":3977,"vw":52.08247},{"c":52.3845,"h":53,"l":51.32,"n":63,"o":53,"t":"2025-04-10T04:00:00Z","v":6589,"vw":52.366447},{"c":53.1567,"h":53.1899,"l":51.59,"n":66,"o":51.8684,"t":"2025-04-11T04:00:00Z","v":6546,"vw":52.454096},{"c":53.8314,"h":54.0103,"l":53.415,"n":29,"o":53.415,"t":"2025-04-14T04:00:00Z","v":4987,"vw":53.85728},{"c":53.68,"h":54.0299,"l":53.64,"n":64,"o":53.69,"t":"2025-04-15T04:00:00Z","v":15207,"vw":53.9019},{"c":52.77,"h":53.78,"l":52.57,"n":64,"o":53.78,"t":"2025-04-16T04:00:00Z","v":13275,"vw":53.227838},{"c":53.3426,"h":53.68,"l":53.3,"n":60,"o":53.3,"t":"2025-04-17T04:00:00Z","v":12034,"vw":53.660725},{"c":52.1131,"h":52.9,"l":51.7415,"n":52,"o":52.9,"t":"2025-04-21T04:00:00Z","v":20292,"vw":52.611408},{"c":53.5547,"h":53.6899,"l":53.1,"n":31,"o":53.1099,"t":"2025-04-22T04:00:00Z","v":3523,"vw":53.389028},{"c":54.23,"h":55.46,"l":54.15,"n":70,"o":55.17,"t":"2025-04-23T04:00:00Z","v":7892,"vw":54.309981},{"c":55.2769,"h":55.45,"l":54.875,"n":53,"o":54.875,"t":"2025-04-24T04:00:00Z","v":7814,"vw":55.361427},{"c":55.1601,"h":55.28,"l":54.871,"n":51,"o":55.28,"t":"2025-04-25T04:00:00Z","v":4311,"vw":55.137046},{"c":55.3885,"h":55.3885,"l":55.1,"n":45,"o":55.3114,"t":"2025-04-28T04:00:00Z","v":11296,"vw":55.234971},{"c":55.725,"h":55.9,"l":55.27,"n":51,"o":55.27,"t":"2025-04-29T04:00:00Z","v":6649,"vw":55.818469},{"c":55.9229,"h":55.9229,"l":54.7,"n":125,"o":55.21,"t":"2025-04-30T04:00:00Z","v":23767,"vw":55.297073},{"c":55.981,"h":56.22,"l":55.981,"n":23,"o":56.2,"t":"2025-05-01T04:00:00Z","v":1661,"vw":56.190201},{"c":57.02,"h":57.05,"l":56.62,"n":41,"o":56.62,"t":"2025-05-02T04:00:00Z","v":4270,"vw":56.962925},{"c":56.91,"h":57.2442,"l":56.91,"n":37,"o":57.2442,"t":"2025-05-05T04:00:00Z","v":4924,"vw":57.032275},{"c":56.4714,"h":56.81,"l":56.3,"n":33,"o":56.3,"t":"2025-05-06T04:00:00Z","v":2397,"vw":56.569143},{"c":56.7659,"h":56.91,"l":56.54,"n":44,"o":56.8012,"t":"2025-05-07T04:00:00Z","v":5183,"vw":56.757832},{"c":57.48,"h":57.82,"l":57.07,"n":59,"o":57.07,"t":"2025-05-08T04:00:00Z","v":11949,"vw":57.575759},{"c":57.42,"h":57.8399,"l":57.26,"n":43,"o":57.8399,"t":"2025-05-09T04:00:00Z","v":3131,"vw":57.500707},{"c":59.2255,"h":59.2255,"l":58.97,"n":41,"o":58.98,"t":"2025-05-12T04:00:00Z","v":1566,"vw":59.130709},{"c":59.4366,"h":59.62,"l":59.4366,"n":34,"o":59.49,"t":"2025-05-13T04:00:00Z","v":1922,"vw":59.544461},{"c":59.1576,"h":59.2265,"l":58.99,"n":39,"o":59.2,"t":"2025-05-14T04:00:00Z","v":2565,"vw":59.133113},{"c":59.5,"h":59.51,"l":58.99,"n":50,"o":58.99,"t":"2025-05-15T04:00:00Z","v":3329,"vw":59.363026},{"c":60.1367,"h":60.1367,"l":59.45,"n":32,"o":59.45,"t":"2025-05-16T04:00:00Z","v":921,"vw":59.813224},{"c":60.1038,"h":60.1038,"l":59.89,"n":29,"o":59.89,"t":"2025-05-19T04:00:00Z","v":459,"vw":59.89},{"c":59.9153,"h":60.1099,"l":59.9153,"n":24,"o":60.1,"t":"2025-05-20T04:00:00Z","v":3534,"vw":60.012587},{"c":58.528,"h":59.41,"l":58.52,"n":36,"o":59.41,"t":"2025-05-21T04:00:00Z","v":2013,"vw":58.746345},{"c":58.4134,"h":58.69,"l":58.4134,"n":23,"o":58.47,"t":"2025-05-22T04:00:00Z","v":646,"vw":58.59},{"c":58.1728,"h":58.36,"l":57.88,"n":33,"o":57.88,"t":"2025-05-23T04:00:00Z","v":963,"vw":58.111421},{"c":59.41,"h":59.5,"l":58.75,"n":31,"o":58.75,"t":"2025-05-27T04:00:00Z","v":999,"vw":59.237465},{"c":58.7924,"h":59.09,"l":58.7924,"n":28,"o":59.02,"t":"2025-05-28T04:00:00Z","v":6992,"vw":59.021056},{"c":58.9471,"h":59.0399,"l":58.88,"n":20,"o":58.88,"t":"2025-05-29T04:00:00Z","v":3036,"vw":59.008552},{"c":59.0764,"h":59.0764,"l":58.705,"n":46,"o":58.705,"t":"2025-05-30T04:00:00Z","v":14330,"vw":58.874895},{"c":58.947,"h":59.18,"l":58.72,"n":37,"o":59.18,"t":"2025-06-02T04:00:00Z","v":1159,"vw":58.897966},{"c":59.5553,"h":59.5553,"l":58.9,"n":34,"o":58.9365,"t":"2025-06-03T04:00:00Z","v":1427,"vw":59.174602},{"c":59.5697,"h":59.84,"l":59.5697,"n":45,"o":59.81,"t":"2025-06-04T04:00:00Z","v":8020,"vw":59.763164},{"c":59.4914,"h":59.86,"l":59.36,"n":56,"o":59.57,"t":"2025-06-05T04:00:00Z","v":7135,"vw":59.662418},{"c":60.0121,"h":60.1199,"l":59.84,"n":48,"o":60.1199,"t":"2025-06-06T04:00:00Z","v":4173,"vw":59.963309},{"c":59.93,"h":60.14,"l":59.93,"n":38,"o":60.14,"t":"2025-06-09T04:00:00Z","v":1128,"vw":60.003902},{"c":60.15,"h":60.15,"l":60.14,"n":34,"o":60.14,"t":"2025-06-10T04:00:00Z","v":631,"vw":60.146829},{"c":59.8,"h":60.1049,"l":59.73,"n":30,"o":60.06,"t":"2025-06-11T04:00:00Z","v":2663,"vw":59.807067},{"c":59.85,"h":59.87,"l":59.779,"n":33,"o":59.779,"t":"2025-06-12T04:00:00Z","v":3974,"vw":59.793521},{"c":59.01,"h":59.49,"l":58.9399,"n":50,"o":59.295,"t":"2025-06-13T04:00:00Z","v":6277,"vw":59.041356},{"c":59.57,"h":59.5701,"l":59.52,"n":27,"o":59.52,"t":"2025-06-16T04:00:00Z","v":1251,"vw":59.551263},{"c":59.08,"h":59.37,"l":58.98,"n":35,"o":59.2,"t":"2025-06-17T04:00:00Z","v":1698,"vw":59.052173},{"c":59.2,"h":59.5399,"l":58.66,"n":43,"o":58.66,"t":"2025-06-18T04:00:00Z","v":2950,"vw":59.336043},{"c":59.2076,"h":59.24,"l":59.05,"n":33,"o":59.24,"t":"2025-06-20T04:00:00Z","v":1456,"vw":59.157428},{"c":59.6283,"h":59.6283,"l":59.0192,"n":28,"o":59.0192,"t":"2025-06-23T04:00:00Z","v":698,"vw":59.0192},{"c":60.2643,"h":60.2643,"l":60.23,"n":28,"o":60.23,"t":"2025-06-24T04:00:00Z","v":545,"vw":60.23},{"c":59.81,"h":59.9299,"l":59.78,"n":39,"o":59.8,"t":"2025-06-25T04:00:00Z","v":2517,"vw":59.839052},{"c":60.28,"h":60.28,"l":60.105,"n":39,"o":60.1799,"t":"2025-06-26T04:00:00Z","v":6794,"vw":60.153573},{"c":60.446,"h":60.76,"l":60.2201,"n":50,"o":60.49,"t":"2025-06-27T04:00:00Z","v":2562,"vw":60.439761},{"c":60.7,"h":60.7,"l":60.4353,"n":58,"o":60.4353,"t":"2025-06-30T04:00:00Z","v":4197,"vw":60.624486},{"c":61.39,"h":61.66,"l":60.8681,"n":58,"o":60.8681,"t":"2025-07-01T04:00:00Z","v":4045,"vw":61.399463},{"c":61.5812,"h":61.5812,"l":61.25,"n":68,"o":61.25,"t":"2025-07-02T04:00:00Z","v":3077,"vw":61.367745},{"c":61.9284,"h":62.05,"l":61.865,"n":29,"o":61.865,"t":"2025-07-03T04:00:00Z","v":1496,"vw":61.999952},{"c":61.4,"h":61.9,"l":61.1801,"n":35,"o":61.9,"t":"2025-07-07T04:00:00Z","v":3915,"vw":61.273234},{"c":61.4927,"h":61.6499,"l":61.49,"n":47,"o":61.6499,"t":"2025-07-08T04:00:00Z","v":2992,"vw":61.576058},{"c":61.7317,"h":61.7317,"l":61.465,"n":31,"o":61.54,"t":"2025-07-09T04:00:00Z","v":3157,"vw":61.595787},{"c":62.0288,"h":62.245,"l":61.67,"n":30,"o":61.67,"t":"2025-07-10T04:00:00Z","v":2350,"vw":62.084068},{"c":61.4781,"h":61.6383,"l":61.4781,"n":36,"o":61.5522,"t":"2025-07-11T04:00:00Z","v":2303,"vw":61.592259},{"c":61.5804,"h":61.5804,"l":61.4,"n":40,"o":61.57,"t":"2025-07-14T04:00:00Z","v":2679,"vw":61.531783},{"c":60.7252,"h":61.51,"l":60.7252,"n":55,"o":61.51,"t":"2025-07-15T04:00:00Z","v":6220,"vw":60.948727},{"c":60.9867,"h":60.9867,"l":60.4399,"n":55,"o":60.71,"t":"2025-07-16T04:00:00Z","v":1865,"vw":60.656612},{"c":61.5885,"h":61.5885,"l":61.2901,"n":34,"o":61.33,"t":"2025-07-17T04:00:00Z","v":1621,"vw":61.394027},{"c":61.5869,"h":61.6099,"l":61.53,"n":31,"o":61.6099,"t":"2025-07-18T04:00:00Z","v":1014,"vw":61.58124},{"c":61.3548,"h":61.78,"l":61.3548,"n":87,"o":61.78,"t":"2025-07-21T04:00:00Z","v":6862,"vw":61.582279},{"c":62.2216,"h":62.2216,"l":61.51,"n":34,"o":61.51,"t":"2025-07-22T04:00:00Z","v":3694,"vw":62.053274},{"c":62.6728,"h":62.74,"l":62.5872,"n":62,"o":62.63,"t":"2025-07-23T04:00:00Z","v":20508,"vw":62.702121},{"c":62.4759,"h":62.7,"l":62.4759,"n":82,"o":62.7,"t":"2025-07-24T04:00:00Z","v":10370,"vw":62.588166},{"c":62.8709,"h":62.8709,"l":62.345,"n":44,"o":62.76,"t":"2025-07-25T04:00:00Z","v":3164,"vw":62.733198},{"c":62.571,"h":62.8,"l":62.5406,"n":27,"o":62.78,"t":"2025-07-28T04:00:00Z","v":828,"vw":62.736219},{"c":62.5411,"h":62.6301,"l":62.44,"n":37,"o":62.6,"t":"2025-07-29T04:00:00Z","v":2146,"vw":62.477816},{"c":62.2361,"h":62.6,"l":62.025,"n":38,"o":62.56,"t":"2025-07-30T04:00:00Z","v":8749,"vw":62.458038},{"c":61.6277,"h":62.23,"l":61.6277,"n":25,"o":62.23,"t":"2025-07-31T04:00:00Z","v":1782,"vw":62.083588},{"c":61,"h":61.02,"l":60.69,"n":68,"o":60.69,"t":"2025-08-01T04:00:00Z","v":6802,"vw":60.836741},{"c":61.782,"h":61.782,"l":61.58,"n":39,"o":61.58,"t":"2025-08-04T04:00:00Z","v":2904,"vw":61.733856},{"c":61.5781,"h":61.63,"l":61.5772,"n":23,"o":61.63,"t":"2025-08-05T04:00:00Z","v":517,"vw":61.610724},{"c":61.4117,"h":61.52,"l":61.36,"n":43,"o":61.455,"t":"2025-08-06T04:00:00Z","v":3974,"vw":61.463377},{"c":61.35,"h":61.726,"l":61.2,"n":62,"o":61.726,"t":"2025-08-07T04:00:00Z","v":6665,"vw":61.369282},{"c":61.239,"h":61.33,"l":61.239,"n":35,"o":61.33,"t":"2025-08-08T04:00:00Z","v":1198,"vw":61.313216},{"c":60.9423,"h":61.06,"l":60.9423,"n":32,"o":60.98,"t":"2025-08-11T04:00:00Z","v":799,"vw":61.033705},{"c":62.0237,"h":62.31,"l":61.78,"n":34,"o":61.78,"t":"2025-08-12T04:00:00Z","v":2168,"vw":61.884655},{"c":62.9858,"h":62.9858,"l":62.29,"n":37,"o":62.29,"t":"2025-08-13T04:00:00Z","v":4625,"vw":62.713984},{"c":62.3868,"h":62.3894,"l":62.1701,"n":54,"o":62.29,"t":"2025-08-14T04:00:00Z","v":3150,"vw":62.271283},{"c":62.1552,"h":62.43,"l":62.1552,"n":39,"o":62.43,"t":"2025-08-15T04:00:00Z","v":2442,"vw":62.320958},{"c":62.2692,"h":62.3,"l":62.22,"n":36,"o":62.24,"t":"2025-08-18T04:00:00Z","v":2733,"vw":62.288458},{"c":62.4678,"h":62.8468,"l":62.37,"n":47,"o":62.6,"t":"2025-08-19T04:00:00Z","v":2365,"vw":62.478216},{"c":62.3435,"h":62.3435,"l":62.14,"n":32,"o":62.14,"t":"2025-08-20T04:00:00Z","v":922,"vw":62.263548},{"c":62.1711,"h":62.2799,"l":62.1711,"n":29,"o":62.19,"t":"2025-08-21T04:00:00Z","v":1793,"vw":62.239392},{"c":63.5886,"h":63.77,"l":63.57,"n":64,"o":63.77,"t":"2025-08-22T04:00:00Z","v":4495,"vw":63.665258},{"c":63.0868,"h":63.38,"l":63.0805,"n":40,"o":63.38,"t":"2025-08-25T04:00:00Z","v":1791,"vw":63.199164},{"c":63.13,"h":63.33,"l":62.98,"n":49,"o":63.25,"t":"2025-08-26T04:00:00Z","v":5244,"vw":63.125444},{"c":63.4374,"h":63.4799,"l":63.29,"n":26,"o":63.29,"t":"2025-08-27T04:00:00Z","v":13081,"vw":63.409481},{"c":63.4097,"h":63.4097,"l":63.18,"n":44,"o":63.18,"t":"2025-08-28T04:00:00Z","v":1977,"vw":63.356969},{"c":63.1242,"h":63.53,"l":63.07,"n":31,"o":63.53,"t":"2025-08-29T04:00:00Z","v":641,"vw":63.237273},{"c":62.735,"h":62.735,"l":62.53,"n":47,"o":62.53,"t":"2025-09-02T04:00:00Z","v":2268,"vw":62.543888},{"c":62.69,"h":62.69,"l":62.4701,"n":74,"o":62.63,"t":"2025-09-03T04:00:00Z","v":2406,"vw":62.55628},{"c":63.37,"h":63.37,"l":62.72,"n":28,"o":62.72,"t":"2025-09-04T04:00:00Z","v":1026,"vw":63.065714},{"c":63.58,"h":63.58,"l":63.44,"n":45,"o":63.57,"t":"2025-09-05T04:00:00Z","v":2092,"vw":63.496654},{"c":63.64,"h":63.7,"l":63.1501,"n":58,"o":63.7,"t":"2025-09-08T04:00:00Z","v":4580,"vw":63.458703},{"c":63.2949,"h":63.2949,"l":63.19,"n":51,"o":63.19,"t":"2025-09-09T04:00:00Z","v":2724,"vw":63.214298},{"c":63.1507,"h":63.37,"l":62.96,"n":71,"o":63.37,"t":"2025-09-10T04:00:00Z","v":9212,"vw":63.12786},{"c":64.1491,"h":64.1491,"l":63.95,"n":40,"o":63.95,"t":"2025-09-11T04:00:00Z","v":2269,"vw":63.981419},{"c":63.6388,"h":64.1,"l":63.6388,"n":27,"o":64.1,"t":"2025-09-12T04:00:00Z","v":1531,"vw":63.931208},{"c":63.5492,"h":63.685,"l":63.5492,"n":67,"o":63.685,"t":"2025-09-15T04:00:00Z","v":3658,"vw":63.595033},{"c":63.3514,"h":63.45,"l":63.19,"n":66,"o":63.45,"t":"2025-09-16T04:00:00Z","v":3725,"vw":63.334478},{"c":63.3377,"h":63.8199,"l":63.3377,"n":48,"o":63.49,"t":"2025-09-17T04:00:00Z","v":2609,"vw":63.581806},{"c":63.9094,"h":64.01,"l":63.8464,"n":32,"o":63.9395,"t":"2025-09-18T04:00:00Z","v":1861,"vw":63.915077},{"c":63.63,"h":63.7786,"l":63.46,"n":75,"o":63.73,"t":"2025-09-19T04:00:00Z","v":6956,"vw":63.642672},{"c":63.4564,"h":63.4564,"l":63.15,"n":81,"o":63.26,"t":"2025-09-22T04:00:00Z","v":1696,"vw":63.283791},{"c":63.3542,"h":63.68,"l":63.265,"n":118,"o":63.63,"t":"2025-09-23T04:00:00Z","v":10208,"vw":63.461781},{"c":63.03,"h":63.04,"l":63.0028,"n":32,"o":63.04,"t":"2025-09-24T04:00:00Z","v":1687,"vw":63.030273},{"c":62.4601,"h":62.59,"l":62.385,"n":45,"o":62.59,"t":"2025-09-25T04:00:00Z","v":2488,"vw":62.42501},{"c":63.1371,"h":63.14,"l":62.66,"n":59,"o":62.66,"t":"2025-09-26T04:00:00Z","v":5330,"vw":62.994289},{"c":63.2815,"h":63.33,"l":63.17,"n":66,"o":63.21,"t":"2025-09-29T04:00:00Z","v":2942,"vw":63.25936},{"c":63.4924,"h":63.65,"l":63.0899,"n":119,"o":63.3,"t":"2025-09-30T04:00:00Z","v":17191,"vw":63.362325},{"c":63.564,"h":63.564,"l":63.4174,"n":52,"o":63.52,"t":"2025-10-01T04:00:00Z","v":51527,"vw":63.460287},{"c":63.7648,"h":63.7648,"l":63.44,"n":36,"o":63.44,"t":"2025-10-02T04:00:00Z","v":582,"vw":63.596276},{"c":64.0196,"h":64.13,"l":64.0196,"n":32,"o":64.13,"t":"2025-10-03T04:00:00Z","v":330,"vw":64.13},{"c":64.0118,"h":64.29,"l":63.94,"n":105,"o":63.94,"t":"2025-10-06T04:00:00Z","v":15783,"vw":64.201356},{"c":63.4848,"h":63.92,"l":63.34,"n":126,"o":63.91,"t":"2025-10-07T04:00:00Z","v":14743,"vw":63.528599},{"c":63.8899,"h":64.0405,"l":63.8348,"n":54,"o":63.94,"t":"2025-10-08T04:00:00Z","v":2672,"vw":63.876467},{"c":63.3553,"h":64.13,"l":63.26,"n":49,"o":64.13,"t":"2025-10-09T04:00:00Z","v":1908,"vw":63.648981},{"c":61.8192,"h":63.28,"l":61.8192,"n":70,"o":63.28,"t":"2025-10-10T04:00:00Z","v":4154,"vw":62.313},{"c":62.6233,"h":62.73,"l":62.6233,"n":43,"o":62.73,"t":"2025-10-13T04:00:00Z","v":1260,"vw":62.713826},{"c":63.1501,"h":63.41,"l":62.61,"n":40,"o":62.61,"t":"2025-10-14T04:00:00Z","v":1788,"vw":63.225642},{"c":63.36,"h":63.72,"l":63.36,"n":63,"o":63.58,"t":"2025-10-15T04:00:00Z","v":22746,"vw":63.457249},{"c":62.6587,"h":63.4,"l":62.56,"n":76,"o":63.4,"t":"2025-10-16T04:00:00Z","v":6706,"vw":62.806127},{"c":62.87,"h":62.9494,"l":62.69,"n":76,"o":62.75,"t":"2025-10-17T04:00:00Z","v":7992,"vw":62.822783},{"c":63.59,"h":63.679,"l":63.46,"n":52,"o":63.46,"t":"2025-10-20T04:00:00Z","v":2023,"vw":63.61162},{"c":64.02,"h":64.13,"l":63.9836,"n":49,"o":64.13,"t":"2025-10-21T04:00:00Z","v":2251,"vw":64.045204},{"c":63.45,"h":63.9225,"l":63.36,"n":56,"o":63.855,"t":"2025-10-22T04:00:00Z","v":6725,"vw":63.535872},{"c":63.86,"h":63.9993,"l":63.48,"n":86,"o":63.48,"t":"2025-10-23T04:00:00Z","v":8940,"vw":63.875923},{"c":64.13,"h":64.5,"l":64.13,"n":73,"o":64.47,"t":"2025-10-24T04:00:00Z","v":5531,"vw":64.294439},{"c":64.469,"h":64.5737,"l":64.31,"n":42,"o":64.55,"t":"2025-10-27T04:00:00Z","v":3402,"vw":64.436949},{"c":63.9406,"h":64.15,"l":63.9406,"n":49,"o":64.15,"t":"2025-10-28T04:00:00Z","v":1766,"vw":64.063157},{"c":63.3227,"h":63.97,"l":63.2,"n":32,"o":63.87,"t":"2025-10-29T04:00:00Z","v":948,"vw":63.744555},{"c":62.9521,"h":63.0737,"l":62.93,"n":32,"o":63,"t":"2025-10-30T04:00:00Z","v":876,"vw":63.0166},{"c":63.3218,"h":63.405,"l":62.85,"n":97,"o":63.04,"t":"2025-10-31T04:00:00Z","v":8073,"vw":63.120872},{"c":63.0928,"h":63.0928,"l":62.49,"n":57,"o":62.75,"t":"2025-11-03T05:00:00Z","v":2273,"vw":62.863808},{"c":62.6111,"h":62.71,"l":62.55,"n":57,"o":62.71,"t":"2025-11-04T05:00:00Z","v":1472,"vw":62.656391},{"c":63.1863,"h":63.1863,"l":62.69,"n":50,"o":62.8,"t":"2025-11-05T05:00:00Z","v":667,"vw":62.761268},{"c":62.6707,"h":63.19,"l":62.655,"n":35,"o":63.19,"t":"2025-11-06T05:00:00Z","v":11950,"vw":62.896253},{"c":63.0761,"h":63.0761,"l":62.28,"n":37,"o":62.37,"t":"2025-11-07T05:00:00Z","v":3414,"vw":62.521312},{"c":63.7807,"h":63.8032,"l":63.22,"n":43,"o":63.22,"t":"2025-11-10T05:00:00Z","v":15985,"vw":63.252575},{"c":63.8539,"h":64.01,"l":63.76,"n":70,"o":63.76,"t":"2025-11-11T05:00:00Z","v":2280,"vw":63.873941},{"c":63.9918,"h":64.23,"l":63.9918,"n":85,"o":64.07,"t":"2025-11-12T05:00:00Z","v":5904,"vw":64.13707},{"c":62.9352,"h":63.89,"l":62.85,"n":121,"o":63.89,"t":"2025-11-13T05:00:00Z","v":7828,"vw":63.470274},{"c":62.6704,"h":62.9299,"l":62.45,"n":76,"o":62.45,"t":"2025-11-14T05:00:00Z","v":3074,"vw":62.720639},{"c":61.7025,"h":62.33,"l":61.57,"n":92,"o":62.33,"t":"2025-11-17T05:00:00Z","v":3270,"vw":61.803389},{"c":61.807,"h":62.01,"l":61.36,"n":62,"o":61.36,"t":"2025-11-18T05:00:00Z","v":14822,"vw":61.874315},{"c":61.7426,"h":61.911,"l":61.57,"n":67,"o":61.911,"t":"2025-11-19T05:00:00Z","v":8900,"vw":61.760237},{"c":60.9532,"h":62.74,"l":60.9532,"n":158,"o":62.74,"t":"2025-11-20T05:00:00Z","v":24254,"vw":61.543645},{"c":62.3641,"h":62.49,"l":61.4,"n":54,"o":61.4,"t":"2025-11-21T05:00:00Z","v":1815,"vw":61.74238},{"c":62.7856,"h":63.16,"l":62.68,"n":80,"o":62.68,"t":"2025-11-24T05:00:00Z","v":5122,"vw":62.913871},{"c":63.7485,"h":63.76,"l":63.51,"n":73,"o":63.51,"t":"2025-11-25T05:00:00Z","v":3999,"vw":63.638815},{"c":64.1457,"h":64.51,"l":63.9,"n":39,"o":63.9,"t":"2025-11-26T05:00:00Z","v":9662,"vw":64.377167},{"c":64.4106,"h":64.4568,"l":64.35,"n":63,"o":64.35,"t":"2025-11-28T05:00:00Z","v":1979,"vw":64.415646},{"c":63.9729,"h":64.4699,"l":63.96,"n":36,"o":63.96,"t":"2025-12-01T05:00:00Z","v":2126,"vw":64.153995},{"c":63.87,"h":64.0247,"l":63.83,"n":74,"o":63.93,"t":"2025-12-02T05:00:00Z","v":6474,"vw":63.903587},{"c":64.2916,"h":64.37,"l":63.88,"n":134,"o":63.88,"t":"2025-12-03T05:00:00Z","v":8788,"vw":64.264218},{"c":64.4323,"h":64.65,"l":64.425,"n":39,"o":64.48,"t":"2025-12-04T05:00:00Z","v":4286,"vw":64.485923},{"c":64.6076,"h":64.74,"l":64.47,"n":45,"o":64.47,"t":"2025-12-05T05:00:00Z","v":5250,"vw":64.532696},{"c":64.2059,"h":64.4778,"l":64.2059,"n":37,"o":64.4778,"t":"2025-12-08T05:00:00Z","v":1066,"vw":64.360967},{"c":64.0519,"h":64.33,"l":64.0519,"n":40,"o":64.33,"t":"2025-12-09T05:00:00Z","v":922,"vw":64.249976},{"c":65.1954,"h":65.285,"l":64.3838,"n":67,"o":64.3838,"t":"2025-12-10T05:00:00Z","v":3057,"vw":64.706553},{"c":65.79,"h":65.82,"l":65.34,"n":56,"o":65.34,"t":"2025-12-11T05:00:00Z","v":4359,"vw":65.713642},{"c":64.9979,"h":65.5899,"l":64.92,"n":52,"o":65.53,"t":"2025-12-12T05:00:00Z","v":3342,"vw":65.130278},{"c":64.977,"h":65.1199,"l":64.9,"n":51,"o":64.9099,"t":"2025-12-15T05:00:00Z","v":2887,"vw":65.005829},{"c":64.6761,"h":64.76,"l":64.59,"n":47,"o":64.76,"t":"2025-12-16T05:00:00Z","v":3529,"vw":64.696172},{"c":64.3065,"h":64.69,"l":64.3065,"n":45,"o":64.69,"t":"2025-12-17T05:00:00Z","v":3176,"vw":64.557723},{"c":64.61,"h":64.63,"l":64.5922,"n":38,"o":64.63,"t":"2025-12-18T05:00:00Z","v":2376,"vw":64.597298},{"c":64.901,"h":65.1048,"l":64.8145,"n":92,"o":64.83,"t":"2025-12-19T05:00:00Z","v":6786,"vw":64.994448},{"c":65.3665,"h":65.48,"l":65.2,"n":58,"o":65.22,"t":"2025-12-22T05:00:00Z","v":55505,"vw":65.420273},{"c":64.94,"h":65.28,"l":64.815,"n":86,"o":65.28,"t":"2025-12-23T05:00:00Z","v":15214,"vw":64.950839},{"c":65.17,"h":65.24,"l":65.17,"n":50,"o":65.2,"t":"2025-12-24T05:00:00Z","v":3440,"vw":65.21225},{"c":65.1681,"h":65.17,"l":64.98,"n":63,"o":65.0392,"t":"2025-12-26T05:00:00Z","v":4334,"vw":65.068878},{"c":64.9083,"h":65.25,"l":64.9083,"n":108,"o":65.02,"t":"2025-12-29T05:00:00Z","v":2712,"vw":64.969162},{"c":64.76,"h":64.9,"l":64.73,"n":152,"o":64.8902,"t":"2025-12-30T05:00:00Z","v":10427,"vw":64.795266},{"c":64.13,"h":64.5189,"l":64.13,"n":68,"o":64.505,"t":"2025-12-31T05:00:00Z","v":11756,"vw":64.395009},{"c":64.7614,"h":64.88,"l":64.3643,"n":63,"o":64.5,"t":"2026-01-02T05:00:00Z","v":2944,"vw":64.500556},{"c":65.4263,"h":65.6085,"l":65.4263,"n":45,"o":65.58,"t":"2026-01-05T05:00:00Z","v":1582,"vw":65.571623},{"c":66.46,"h":66.5,"l":65.8,"n":93,"o":65.8,"t":"2026-01-06T05:00:00Z","v":7865,"vw":66.433105},{"c":65.7837,"h":65.99,"l":65.72,"n":132,"o":65.8801,"t":"2026-01-07T05:00:00Z","v":19062,"vw":65.852766},{"c":66.03,"h":66.16,"l":65.97,"n":56,"o":66.16,"t":"2026-01-08T05:00:00Z","v":6076,"vw":66.050441},{"c":66.431,"h":66.5,"l":66.2931,"n":41,"o":66.2931,"t":"2026-01-09T05:00:00Z","v":2820,"vw":66.403385},{"c":66.4868,"h":66.4868,"l":66.24,"n":84,"o":66.24,"t":"2026-01-12T05:00:00Z","v":6066,"vw":66.314949},{"c":66.61,"h":66.67,"l":66.44,"n":95,"o":66.57,"t":"2026-01-13T05:00:00Z","v":7041,"vw":66.539317},{"c":66.7,"h":66.7,"l":66.3901,"n":65,"o":66.61,"t":"2026-01-14T05:00:00Z","v":9718,"vw":66.483885},{"c":67.3,"h":67.46,"l":67.29,"n":57,"o":67.45,"t":"2026-01-15T05:00:00Z","v":3423,"vw":67.387088},{"c":67.13,"h":67.19,"l":67.1078,"n":51,"o":67.16,"t":"2026-01-16T05:00:00Z","v":2534,"vw":67.157491},{"c":66.08,"h":66.5708,"l":66.03,"n":70,"o":66.5,"t":"2026-01-20T05:00:00Z","v":4114,"vw":66.448999},{"c":67.21,"h":67.34,"l":66.66,"n":93,"o":66.96,"t":"2026-01-21T05:00:00Z","v":6472,"vw":67.154151},{"c":67.34,"h":67.66,"l":67.26,"n":76,"o":67.66,"t":"2026-01-22T05:00:00Z","v":6942,"vw":67.33004},{"c":66.75,"h":66.93,"l":66.48,"n":86,"o":66.92,"t":"2026-01-23T05:00:00Z","v":15752,"vw":66.579946},{"c":66.862,"h":67.05,"l":66.7638,"n":107,"o":67.05,"t":"2026-01-26T05:00:00Z","v":9492,"vw":66.857531},{"c":66.88,"h":66.9954,"l":66.7701,"n":85,"o":66.91,"t":"2026-01-27T05:00:00Z","v":8043,"vw":66.923039},{"c":66.7,"h":66.92,"l":66.7,"n":63,"o":66.92,"t":"2026-01-28T05:00:00Z","v":4147,"vw":66.78074},{"c":66.66,"h":66.66,"l":66.3,"n":115,"o":66.399,"t":"2026-01-29T05:00:00Z","v":11786,"vw":66.483011},{"c":66.21,"h":66.75,"l":65.93,"n":56,"o":66.75,"t":"2026-01-30T05:00:00Z","v":7154,"vw":66.219074},{"c":66.7825,"h":66.8799,"l":66.42,"n":55,"o":66.53,"t":"2026-02-02T05:00:00Z","v":4155,"vw":66.80346},{"c":66.6708,"h":67.13,"l":66.345,"n":58,"o":67.13,"t":"2026-02-03T05:00:00Z","v":6177,"vw":66.933038},{"c":67.0381,"h":67.34,"l":66.7,"n":54,"o":67.07,"t":"2026-02-04T05:00:00Z","v":3124,"vw":67.139405},{"c":66.4281,"h":66.97,"l":66.32,"n":53,"o":66.97,"t":"2026-02-05T05:00:00Z","v":2701,"vw":66.658525},{"c":68.09,"h":68.09,"l":67.48,"n":42,"o":67.61,"t":"2026-02-06T05:00:00Z","v":3653,"vw":67.906544},{"c":68.1121,"h":68.22,"l":67.82,"n":54,"o":68.06,"t":"2026-02-09T05:00:00Z","v":2812,"vw":68.109117},{"c":68.1109,"h":68.4,"l":68.1109,"n":43,"o":68.18,"t":"2026-02-10T05:00:00Z","v":9037,"vw":68.307685},{"c":68.2301,"h":68.49,"l":68.03,"n":62,"o":68.49,"t":"2026-02-11T05:00:00Z","v":3239,"vw":68.21752},{"c":67.33,"h":67.76,"l":67.23,"n":51,"o":67.76,"t":"2026-02-12T05:00:00Z","v":2662,"vw":67.530701},{"c":68.04,"h":68.27,"l":67.68,"n":51,"o":67.68,"t":"2026-02-13T05:00:00Z","v":8360,"vw":68.224892},{"c":67.895,"h":68.06,"l":67.895,"n":65,"o":67.99,"t":"2026-02-17T05:00:00Z","v":9780,"vw":68.006154},{"c":68.3399,"h":68.53,"l":68.06,"n":56,"o":68.53,"t":"2026-02-18T05:00:00Z","v":4830,"vw":68.282121},{"c":68.21,"h":68.21,"l":68.0225,"n":36,"o":68.1081,"t":"2026-02-19T05:00:00Z","v":1778,"vw":68.125881},{"c":68.58,"h":68.87,"l":68.245,"n":57,"o":68.47,"t":"2026-02-20T05:00:00Z","v":3409,"vw":68.475067},{"c":67.67,"h":67.9,"l":67.5907,"n":55,"o":67.9,"t":"2026-02-23T05:00:00Z","v":3629,"vw":67.635516},{"c":68.26,"h":68.31,"l":67.7,"n":61,"o":67.77,"t":"2026-02-24T05:00:00Z","v":4129,"vw":68.168402},{"c":68.47,"h":68.56,"l":68.26,"n":51,"o":68.26,"t":"2026-02-25T05:00:00Z","v":2795,"vw":68.506797},{"c":68.84,"h":68.84,"l":68.65,"n":55,"o":68.6594,"t":"2026-02-26T05:00:00Z","v":3003,"vw":68.801586},{"c":68.3921,"h":68.45,"l":68.085,"n":77,"o":68.45,"t":"2026-02-27T05:00:00Z","v":8542,"vw":68.230914},{"c":68.4006,"h":68.63,"l":67.54,"n":52,"o":67.54,"t":"2026-03-02T05:00:00Z","v":1612,"vw":68.422409},{"c":67.25,"h":67.415,"l":66.1299,"n":53,"o":66.1299,"t":"2026-03-03T05:00:00Z","v":2139,"vw":67.140435},{"c":67.49,"h":67.58,"l":67.26,"n":40,"o":67.26,"t":"2026-03-04T05:00:00Z","v":1781,"vw":67.505483},{"c":66.63,"h":66.63,"l":66.23,"n":48,"o":66.34,"t":"2026-03-05T05:00:00Z","v":2267,"vw":66.325763},{"c":65.48,"h":65.6699,"l":65.4697,"n":68,"o":65.535,"t":"2026-03-06T05:00:00Z","v":3953,"vw":65.546374},{"c":65.9283,"h":65.9283,"l":64,"n":74,"o":64.34,"t":"2026-03-09T04:00:00Z","v":6231,"vw":64.699111},{"c":65.5032,"h":66.275,"l":65.5032,"n":47,"o":65.76,"t":"2026-03-10T04:00:00Z","v":2736,"vw":65.909515},{"c":65.17,"h":65.39,"l":65.04,"n":64,"o":65.28,"t":"2026-03-11T04:00:00Z","v":4095,"vw":65.15703},{"c":63.91,"h":64.77,"l":63.91,"n":55,"o":64.73,"t":"2026-03-12T04:00:00Z","v":3261,"vw":64.179424},{"c":63.92,"h":64.47,"l":63.8331,"n":58,"o":64.47,"t":"2026-03-13T04:00:00Z","v":3358,"vw":64.014031},{"c":64.5702,"h":64.85,"l":64.5499,"n":75,"o":64.85,"t":"2026-03-16T04:00:00Z","v":3521,"vw":64.594132},{"c":64.98,"h":65.146,"l":64.98,"n":54,"o":64.99,"t":"2026-03-17T04:00:00Z","v":3593,"vw":65.094977},{"c":64.2682,"h":65.05,"l":64.2682,"n":63,"o":64.98,"t":"2026-03-18T04:00:00Z","v":6975,"vw":64.653599},{"c":64.34,"h":64.49,"l":63.6,"n":70,"o":63.6,"t":"2026-03-19T04:00:00Z","v":3715,"vw":64.249006},{"c":63.21,"h":64.2,"l":63.05,"n":65,"o":64.2,"t":"2026-03-20T04:00:00Z","v":4294,"vw":63.306248},{"c":63.97,"h":64.57,"l":63.97,"n":66,"o":64.24,"t":"2026-03-23T04:00:00Z","v":3116,"vw":64.277161},{"c":64.27,"h":64.5,"l":63.595,"n":88,"o":63.595,"t":"2026-03-24T04:00:00Z","v":14045,"vw":64.442099},{"c":64.6,"h":64.94,"l":64.54,"n":38,"o":64.94,"t":"2026-03-25T04:00:00Z","v":3314,"vw":64.626368},{"c":63.63,"h":64.63,"l":63.62,"n":81,"o":64.31,"t":"2026-03-26T04:00:00Z","v":11875,"vw":64.288363},{"c":62.73,"h":63.369,"l":62.5462,"n":120,"o":63.23,"t":"2026-03-27T04:00:00Z","v":8195,"vw":62.753758},{"c":62.25,"h":62.84,"l":62.25,"n":93,"o":62.63,"t":"2026-03-30T04:00:00Z","v":4733,"vw":62.56963},{"c":64.02,"h":64.095,"l":62.9699,"n":58,"o":62.97,"t":"2026-03-31T04:00:00Z","v":3516,"vw":63.722948},{"c":64.6406,"h":64.875,"l":64.54,"n":37,"o":64.54,"t":"2026-04-01T04:00:00Z","v":176830,"vw":64.790004},{"c":64.8359,"h":64.8359,"l":63.86,"n":52,"o":63.86,"t":"2026-04-02T04:00:00Z","v":1391,"vw":64.554975},{"c":65.1259,"h":65.18,"l":64.85,"n":71,"o":64.85,"t":"2026-04-06T04:00:00Z","v":3353,"vw":65.05306},{"c":65.0257,"h":65.09,"l":64.9799,"n":52,"o":65.09,"t":"2026-04-07T04:00:00Z","v":2319,"vw":64.989427},{"c":67.1269,"h":67.23,"l":67.07,"n":40,"o":67.22,"t":"2026-04-08T04:00:00Z","v":1269,"vw":67.174403},{"c":67.29,"h":67.56,"l":67.24,"n":82,"o":67.45,"t":"2026-04-09T04:00:00Z","v":5136,"vw":67.430075},{"c":66.964,"h":67.42,"l":66.964,"n":59,"o":67.42,"t":"2026-04-10T04:00:00Z","v":3895,"vw":67.095951},{"c":67.7956,"h":67.7956,"l":66.91,"n":49,"o":67.05,"t":"2026-04-13T04:00:00Z","v":2700,"vw":67.342303},{"c":68.22,"h":68.2266,"l":67.92,"n":63,"o":68.14,"t":"2026-04-14T04:00:00Z","v":4395,"vw":68.074312},{"c":67.9398,"h":67.97,"l":67.92,"n":48,"o":67.92,"t":"2026-04-15T04:00:00Z","v":2488,"vw":67.963422},{"c":68.19,"h":68.28,"l":67.98,"n":70,"o":68.225,"t":"2026-04-16T04:00:00Z","v":11953,"vw":68.131119},{"c":69.41,"h":69.62,"l":68.95,"n":81,"o":68.95,"t":"2026-04-17T04:00:00Z","v":7708,"vw":69.335886},{"c":69.77,"h":69.85,"l":69.49,"n":55,"o":69.65,"t":"2026-04-20T04:00:00Z","v":1928,"vw":69.7007},{"c":69.4238,"h":70,"l":69.36,"n":45,"o":70,"t":"2026-04-21T04:00:00Z","v":3152,"vw":69.455928},{"c":69.3686,"h":69.86,"l":69.28,"n":58,"o":69.84,"t":"2026-04-22T04:00:00Z","v":8508,"vw":69.466709},{"c":69.5488,"h":69.71,"l":69.375,"n":33,"o":69.4,"t":"2026-04-23T04:00:00Z","v":1492,"vw":69.442312},{"c":69.4902,"h":69.75,"l":69.35,"n":72,"o":69.35,"t":"2026-04-24T04:00:00Z","v":8691,"vw":69.653845},{"c":69.4309,"h":69.7,"l":69.37,"n":55,"o":69.7,"t":"2026-04-27T04:00:00Z","v":5042,"vw":69.495309},{"c":68.6693,"h":69.07,"l":68.46,"n":49,"o":69.07,"t":"2026-04-28T04:00:00Z","v":60175,"vw":68.637482},{"c":68.48,"h":68.6995,"l":68.23,"n":63,"o":68.6995,"t":"2026-04-29T04:00:00Z","v":4403,"vw":68.378001},{"c":69.8248,"h":69.8248,"l":69.4,"n":51,"o":69.52,"t":"2026-04-30T04:00:00Z","v":4098,"vw":69.513591},{"c":69.9,"h":70.035,"l":69.84,"n":82,"o":70.035,"t":"2026-05-01T04:00:00Z","v":6299,"vw":69.909185},{"c":69.5287,"h":69.63,"l":69.4,"n":56,"o":69.63,"t":"2026-05-04T04:00:00Z","v":2634,"vw":69.556266},{"c":70.56,"h":70.68,"l":70.47,"n":70,"o":70.47,"t":"2026-05-05T04:00:00Z","v":6721,"vw":70.601233},{"c":71.65,"h":71.68,"l":71.315,"n":44,"o":71.315,"t":"2026-05-06T04:00:00Z","v":4702,"vw":71.566888},{"c":70.74,"h":70.74,"l":70.56,"n":50,"o":70.57,"t":"2026-05-07T04:00:00Z","v":5677,"vw":70.607902},{"c":71.0194,"h":71.02,"l":71.0194,"n":31,"o":71.02,"t":"2026-05-08T04:00:00Z","v":660,"vw":71.02},{"c":71.1028,"h":71.3,"l":71.03,"n":88,"o":71.14,"t":"2026-05-11T04:00:00Z","v":3469,"vw":71.188849},{"c":70.7653,"h":70.7653,"l":70.26,"n":58,"o":70.26,"t":"2026-05-12T04:00:00Z","v":6343,"vw":70.49275},{"c":70.6743,"h":71.29,"l":70.58,"n":53,"o":71.29,"t":"2026-05-13T04:00:00Z","v":4191,"vw":70.755876},{"c":70.91,"h":71.16,"l":70.88,"n":52,"o":71.16,"t":"2026-05-14T04:00:00Z","v":5520,"vw":71.014699},{"c":69.8144,"h":70.07,"l":69.8144,"n":38,"o":70.07,"t":"2026-05-15T04:00:00Z","v":726,"vw":69.974746},{"c":69.6149,"h":69.97,"l":69.2,"n":51,"o":69.93,"t":"2026-05-18T04:00:00Z","v":3524,"vw":69.603102},{"c":69.3,"h":69.405,"l":69,"n":71,"o":69,"t":"2026-05-19T04:00:00Z","v":1242,"vw":69.228506},{"c":70.2856,"h":70.2856,"l":69.72,"n":38,"o":69.72,"t":"2026-05-20T04:00:00Z","v":1602,"vw":70.178582},{"c":70.9332,"h":70.9332,"l":70.27,"n":26,"o":70.4,"t":"2026-05-21T04:00:00Z","v":582,"vw":70.360244},{"c":71.532,"h":71.63,"l":71.4,"n":44,"o":71.49,"t":"2026-05-22T04:00:00Z","v":3591,"vw":71.556896},{"c":72.4605,"h":72.6,"l":72.2,"n":54,"o":72.2,"t":"2026-05-26T04:00:00Z","v":4175,"vw":72.479865},{"c":72.3157,"h":72.84,"l":72.3157,"n":61,"o":72.84,"t":"2026-05-27T04:00:00Z","v":3706,"vw":72.459732},{"c":72.5746,"h":72.69,"l":72.1,"n":53,"o":72.56,"t":"2026-05-28T04:00:00Z","v":8247,"vw":72.29232},{"c":72.72,"h":72.83,"l":72.63,"n":122,"o":72.83,"t":"2026-05-29T04:00:00Z","v":5876,"vw":72.664467},{"c":72.93,"h":73.05,"l":72.44,"n":92,"o":72.6,"t":"2026-06-01T04:00:00Z","v":4317,"vw":72.871743},{"c":73.9,"h":73.9,"l":73.425,"n":50,"o":73.5,"t":"2026-06-02T04:00:00Z","v":4015,"vw":73.782792},{"c":73.89,"h":74.08,"l":73.6,"n":60,"o":74.08,"t":"2026-06-03T04:00:00Z","v":2862,"vw":73.947704},{"c":74.3192,"h":74.37,"l":74.09,"n":43,"o":74.1,"t":"2026-06-04T04:00:00Z","v":2741,"vw":74.282009},{"c":72.5911,"h":72.95,"l":72.4,"n":48,"o":72.95,"t":"2026-06-05T04:00:00Z","v":1379,"vw":72.782006},{"c":72.736,"h":72.99,"l":72.736,"n":35,"o":72.99,"t":"2026-06-08T04:00:00Z","v":1999,"vw":72.858115},{"c":73.1086,"h":73.87,"l":72.313,"n":78,"o":73.87,"t":"2026-06-09T04:00:00Z","v":5947,"vw":73.07437},{"c":71.8945,"h":73.14,"l":71.8945,"n":79,"o":73.14,"t":"2026-06-10T04:00:00Z","v":3380,"vw":72.083333},{"c":73.64,"h":73.6799,"l":73.59,"n":43,"o":73.6799,"t":"2026-06-11T04:00:00Z","v":1078,"vw":73.646364},{"c":74.4144,"h":74.56,"l":74.18,"n":52,"o":74.21,"t":"2026-06-12T04:00:00Z","v":2745,"vw":74.43592},{"c":75.3008,"h":75.69,"l":75.3008,"n":67,"o":75.69,"t":"2026-06-15T04:00:00Z","v":4356,"vw":75.450527},{"c":74.8923,"h":75.295,"l":74.8923,"n":52,"o":75.07,"t":"2026-06-16T04:00:00Z","v":4020,"vw":75.161403},{"c":73.9197,"h":75.07,"l":73.865,"n":46,"o":75.07,"t":"2026-06-17T04:00:00Z","v":1877,"vw":74.468879},{"c":74.9041,"h":75.03,"l":74.82,"n":42,"o":75.03,"t":"2026-06-18T04:00:00Z","v":1987,"vw":74.878148},{"c":74.72,"h":74.95,"l":74.65,"n":59,"o":74.9,"t":"2026-06-22T04:00:00Z","v":4146,"vw":74.79912},{"c":74.4734,"h":74.75,"l":74.26,"n":54,"o":74.26,"t":"2026-06-23T04:00:00Z","v":3013,"vw":74.641509},{"c":75.0876,"h":75.48,"l":75.055,"n":41,"o":75.4299,"t":"2026-06-24T04:00:00Z","v":1135,"vw":75.182341},{"c":75.5793,"h":76.35,"l":75.48,"n":61,"o":76.32,"t":"2026-06-25T04:00:00Z","v":3962,"vw":75.720085},{"c":75.79,"h":75.79,"l":75.4801,"n":55,"o":75.69,"t":"2026-06-26T04:00:00Z","v":4586,"vw":75.593143},{"c":75.9758,"h":76.01,"l":75.7,"n":55,"o":76.01,"t":"2026-06-29T04:00:00Z","v":1496,"vw":75.825406},{"c":76.13,"h":76.2801,"l":75.99,"n":44,"o":75.99,"t":"2026-06-30T04:00:00Z","v":950,"vw":76.13289},{"c":76.27,"h":76.71,"l":76.27,"n":72,"o":76.45,"t":"2026-07-01T04:00:00Z","v":5082,"vw":76.500456},{"c":76.35,"h":76.64,"l":75.96,"n":80,"o":76.64,"t":"2026-07-02T04:00:00Z","v":6271,"vw":76.054725},{"c":76.5216,"h":76.81,"l":76.36,"n":78,"o":76.81,"t":"2026-07-06T04:00:00Z","v":3131,"vw":76.554848},{"c":76.14,"h":76.285,"l":76.13,"n":60,"o":76.25,"t":"2026-07-07T04:00:00Z","v":1289,"vw":76.191081},{"c":75.1493,"h":75.8343,"l":75.02,"n":67,"o":75.8343,"t":"2026-07-08T04:00:00Z","v":948,"vw":75.361573},{"c":75.9,"h":76.19,"l":75.9,"n":60,"o":76.05,"t":"2026-07-09T04:00:00Z","v":4272,"vw":76.063556},{"c":75.96,"h":76.4,"l":75.83,"n":69,"o":76.4,"t":"2026-07-10T04:00:00Z","v":4220,"vw":75.978958},{"c":75.68,"h":75.97,"l":75.59,"n":62,"o":75.95,"t":"2026-07-13T04:00:00Z","v":4059,"vw":75.700442},{"c":75.6126,"h":75.67,"l":75.505,"n":50,"o":75.67,"t":"2026-07-14T04:00:00Z","v":3441,"vw":75.567155},{"c":75.55,"h":75.84,"l":75.4,"n":74,"o":75.84,"t":"2026-07-15T04:00:00Z","v":3821,"vw":75.606473},{"c":76.2,"h":76.2,"l":75.92,"n":49,"o":75.92,"t":"2026-07-16T04:00:00Z","v":1824,"vw":76.024333},{"c":75.6466,"h":76.085,"l":75.49,"n":67,"o":76.085,"t":"2026-07-17T04:00:00Z","v":4315,"vw":75.840509},{"c":75.15,"h":75.52,"l":75.15,"n":52,"o":75.505,"t":"2026-07-20T04:00:00Z","v":1635,"vw":75.327212},{"c":75.3876,"h":75.69,"l":75.13,"n":76,"o":75.69,"t":"2026-07-21T04:00:00Z","v":1689,"vw":75.313313},{"c":75.3287,"h":75.34,"l":75.1,"n":34,"o":75.1,"t":"2026-07-22T04:00:00Z","v":894,"vw":75.168376},{"c":74.9069,"h":74.91,"l":74.69,"n":45,"o":74.86,"t":"2026-07-23T04:00:00Z","v":2783,"vw":74.835637},{"c":75.4323,"h":75.7,"l":75.4323,"n":43,"o":75.7,"t":"2026-07-24T04:00:00Z","v":779,"vw":75.7},{"c":76.0803,"h":76.1399,"l":75.87,"n":47,"o":75.98,"t":"2026-07-27T04:00:00Z","v":2380,"vw":76.068157},{"c":76.91,"h":76.91,"l":76.49,"n":53,"o":76.54,"t":"2026-07-28T04:00:00Z","v":3199,"vw":76.697547},{"c":75.98,"h":76.78,"l":75.94,"n":56,"o":76.75,"t":"2026-07-29T04:00:00Z","v":5520,"vw":76.464927},{"c":76.02,"h":76.2,"l":75.74,"n":61,"o":76.2,"t":"2026-07-30T04:00:00Z","v":2797,"vw":75.877145},{"c":75.822,"h":75.955,"l":75.53,"n":64,"o":75.53,"t":"2026-07-31T04:00:00Z","v":5909,"vw":75.743703},{"c":76.69,"h":76.7,"l":76.33,"n":74,"o":76.53,"t":"2026-08-03T04:00:00Z","v":4834,"vw":76.538171},{"c":77.95,"h":77.95,"l":77.39,"n":56,"o":77.39,"t":"2026-08-04T04:00:00Z","v":3016,"vw":77.842673},{"c":77.6466,"h":77.88,"l":77.61,"n":88,"o":77.88,"t":"2026-08-05T04:00:00Z","v":9388,"vw":77.689183},{"c":77.2178,"h":77.54,"l":77.18,"n":56,"o":77.54,"t":"2026-08-06T04:00:00Z","v":3571,"vw":77.324981},{"c":78.0516,"h":78.125,"l":77.64,"n":59,"o":77.64,"t":"2026-08-07T04:00:00Z","v":1884,"vw":77.946899},{"c":77.8396,"h":78,"l":77.8396,"n":119,"o":77.98,"t":"2026-08-10T04:00:00Z","v":26619,"vw":77.958471},{"c":78.08,"h":78.21,"l":78.05,"n":70,"o":78.19,"t":"2026-08-11T04:00:00Z","v":5179,"vw":78.15057},{"c":78.3186,"h":78.71,"l":78.03,"n":38,"o":78.71,"t":"2026-08-12T04:00:00Z","v":2616,"vw":78.264462},{"c":78.9213,"h":78.97,"l":78.525,"n":66,"o":78.956,"t":"2026-08-13T04:00:00Z","v":4197,"vw":78.907094},{"c":78.87,"h":78.92,"l":78.75,"n":105,"o":78.8,"t":"2026-08-14T04:00:00Z","v":11234,"vw":78.843086},{"c":78.3872,"h":78.54,"l":78.3872,"n":72,"o":78.495,"t":"2026-08-17T04:00:00Z","v":20414,"vw":78.531452},{"c":77.56,"h":78.0501,"l":77.56,"n":52,"o":78.0501,"t":"2026-08-18T04:00:00Z","v":2683,"vw":77.794839},{"c":78.0614,"h":78.43,"l":78.05,"n":50,"o":78.32,"t":"2026-08-19T04:00:00Z","v":2526,"vw":78.129228},{"c":77.4,"h":77.78,"l":77.4,"n":83,"o":77.54,"t":"2026-08-20T04:00:00Z","v":7259,"vw":77.591963},{"c":77.9234,"h":77.93,"l":77.8549,"n":57,"o":77.9,"t":"2026-08-21T04:00:00Z","v":1846,"vw":77.897124},{"c":77.84,"h":77.97,"l":77.745,"n":77,"o":77.92,"t":"2026-08-24T04:00:00Z","v":4843,"vw":77.833655},{"c":77.7648,"h":78.04,"l":77.71,"n":67,"o":78.04,"t":"2026-08-25T04:00:00Z","v":3037,"vw":77.75413},{"c":77.96,"h":78.09,"l":77.58,"n":135,"o":77.58,"t":"2026-08-26T04:00:00Z","v":10453,"vw":78.014916},{"c":77.85,"h":78.05,"l":77.795,"n":64,"o":77.87,"t":"2026-08-27T04:00:00Z","v":15170,"vw":77.94014},{"c":77.23,"h":77.55,"l":77.15,"n":107,"o":77.55,"t":"2026-08-28T04:00:00Z","v":4421,"vw":77.219964},{"c":76.74,"h":76.92,"l":76.7,"n":62,"o":76.92,"t":"2026-08-31T04:00:00Z","v":5156,"vw":76.752117},{"c":75.87,"h":76.19,"l":75.81,"n":77,"o":76.19,"t":"2026-09-01T04:00:00Z","v":3132,"vw":75.860931},{"c":76.29,"h":76.38,"l":76.06,"n":82,"o":76.21,"t":"2026-09-02T04:00:00Z","v":8385,"vw":76.221956},{"c":77.04,"h":77.04,"l":76.35,"n":81,"o":76.35,"t":"2026-09-03T04:00:00Z","v":3723,"vw":76.924592},{"c":76.76,"h":76.96,"l":76.5,"n":101,"o":76.5,"t":"2026-09-04T04:00:00Z","v":6164,"vw":76.757358},{"c":75.94,"h":76.81,"l":75.94,"n":71,"o":76.81,"t":"2026-09-08T04:00:00Z","v":3985,"vw":76.187435},{"c":75.08,"h":75.48,"l":75.08,"n":71,"o":75.48,"t":"2026-09-09T04:00:00Z","v":7050,"vw":75.223184},{"c":74.5,"h":74.93,"l":74.44,"n":113,"o":74.93,"t":"2026-09-10T04:00:00Z","v":9460,"vw":74.616231},{"c":75.2229,"h":75.31,"l":75.07,"n":75,"o":75.07,"t":"2026-09-11T04:00:00Z","v":2225,"vw":75.237925},{"c":75.13,"h":75.2,"l":74.88,"n":81,"o":74.925,"t":"2026-09-14T04:00:00Z","v":5771,"vw":75.110447},{"c":74.54,"h":74.79,"l":74.54,"n":83,"o":74.79,"t":"2026-09-15T04:00:00Z","v":2803,"vw":74.647373},{"c":74.1,"h":74.87,"l":73.82,"n":123,"o":74.72,"t":"2026-09-16T04:00:00Z","v":10303,"vw":74.279963},{"c":74.62,"h":74.97,"l":74.5801,"n":53,"o":74.97,"t":"2026-09-17T04:00:00Z","v":3955,"vw":74.678422},{"c":74.2361,"h":74.34,"l":74.16,"n":161,"o":74.18,"t":"2026-09-18T04:00:00Z","v":14561,"vw":74.235993},{"c":74.3879,"h":74.5599,"l":74.3801,"n":139,"o":74.55,"t":"2026-09-21T04:00:00Z","v":12312,"vw":74.516797},{"c":74.63,"h":74.75,"l":74.49,"n":80,"o":74.64,"t":"2026-09-22T04:00:00Z","v":7452,"vw":74.625918},{"c":74.09,"h":74.44,"l":74.09,"n":96,"o":74.38,"t":"2026-09-23T04:00:00Z","v":6384,"vw":74.221107},{"c":73.84,"h":74.06,"l":73.535,"n":124,"o":73.875,"t":"2026-09-24T04:00:00Z","v":6200,"vw":73.846874},{"c":74.11,"h":74.26,"l":74.01,"n":92,"o":74.01,"t":"2026-09-25T04:00:00Z","v":6223,"vw":74.103419},{"c":73.66,"h":73.9,"l":73.39,"n":79,"o":73.7,"t":"2026-09-28T04:00:00Z","v":6229,"vw":73.548783},{"c":73.4465,"h":73.77,"l":73.2284,"n":68,"o":73.77,"t":"2026-09-29T04:00:00Z","v":2488,"vw":73.353259},{"c":72.995,"h":73.3208,"l":72.995,"n":60,"o":73.3208,"t":"2026-09-30T04:00:00Z","v":1108,"vw":73.207473},{"c":73.3909,"h":73.47,"l":72.74,"n":71,"o":72.74,"t":"2026-10-01T04:00:00Z","v":5691,"vw":73.1762},{"c":73.88,"h":74.05,"l":73.86,"n":83,"o":74.05,"t":"2026-10-02T04:00:00Z","v":2781,"vw":73.926688},{"c":74.3311,"h":74.53,"l":74,"n":85,"o":74,"t":"2026-10-05T04:00:00Z","v":4831,"vw":74.146465},{"c":74.59,"h":74.86,"l":74.56,"n":84,"o":74.84,"t":"2026-10-06T04:00:00Z","v":5967,"vw":74.734673},{"c":73.6933,"h":73.9,"l":73.58,"n":115,"o":73.69,"t":"2026-10-07T04:00:00Z","v":7295,"vw":73.811738},{"c":73.988,"h":73.988,"l":73.171,"n":65,"o":73.171,"t":"2026-10-08T04:00:00Z","v":3235,"vw":73.61347},{"c":74.5394,"h":74.5394,"l":74.295,"n":43,"o":74.3999,"t":"2026-10-09T04:00:00Z","v":1555,"vw":74.44264},{"c":74.4255,"h":74.83,"l":74.41,"n":64,"o":74.83,"t":"2026-10-12T04:00:00Z","v":3023,"vw":74.546158},{"c":74.38,"h":74.43,"l":74.01,"n":79,"o":74.13,"t":"2026-10-13T04:00:00Z","v":4873,"vw":74.239557},{"c":73.74,"h":74.01,"l":73.36,"n":81,"o":74.01,"t":"2026-10-14T04:00:00Z","v":6844,"vw":73.546372},{"c":74.9,"h":74.9,"l":73.94,"n":83,"o":73.94,"t":"2026-10-15T04:00:00Z","v":4482,"vw":74.581516},{"c":74.1388,"h":75.08,"l":73.885,"n":70,"o":75.08,"t":"2026-10-16T04:00:00Z","v":7255,"vw":74.070897},{"c":74.0313,"h":74.31,"l":74.0313,"n":83,"o":74.06,"t":"2026-10-19T04:00:00Z","v":3382,"vw":74.113671},{"c":75.0299,"h":75.049,"l":74.81,"n":56,"o":74.81,"t":"2026-10-20T04:00:00Z","v":3623,"vw":74.964091},{"c":75.3604,"h":75.62,"l":75.3,"n":44,"o":75.43,"t":"2026-10-21T04:00:00Z","v":7413,"vw":75.487115},{"c":75.5789,"h":75.5789,"l":74.91,"n":68,"o":74.91,"t":"2026-10-22T04:00:00Z","v":9660,"vw":75.405632}],"volatilityBars":[{"c":74.64,"h":74.64,"l":74.64,"n":1,"o":74.64,"t":"2026-09-22T13:45:00Z","v":246,"vw":74.64},{"c":74.75,"h":74.75,"l":74.75,"n":3,"o":74.75,"t":"2026-09-22T14:00:00Z","v":136,"vw":74.75},{"c":74.49,"h":74.49,"l":74.49,"n":3,"o":74.49,"t":"2026-09-22T15:00:00Z","v":212,"vw":74.49},{"c":74.59,"h":74.59,"l":74.59,"n":2,"o":74.59,"t":"2026-09-22T16:00:00Z","v":249,"vw":74.59},{"c":74.55,"h":74.55,"l":74.55,"n":3,"o":74.55,"t":"2026-09-22T17:00:00Z","v":900,"vw":74.55},{"c":74.51,"h":74.51,"l":74.51,"n":2,"o":74.51,"t":"2026-09-22T17:15:00Z","v":200,"vw":74.51},{"c":74.7,"h":74.74,"l":74.7,"n":8,"o":74.73,"t":"2026-09-22T18:00:00Z","v":1146,"vw":74.726402},{"c":74.57,"h":74.61,"l":74.57,"n":3,"o":74.61,"t":"2026-09-22T18:30:00Z","v":440,"vw":74.596333},{"c":74.61,"h":74.61,"l":74.61,"n":1,"o":74.61,"t":"2026-09-22T18:45:00Z","v":1083,"vw":74.61},{"c":74.635,"h":74.635,"l":74.635,"n":1,"o":74.635,"t":"2026-09-22T19:15:00Z","v":153,"vw":74.635},{"c":74.63,"h":74.73,"l":74.6,"n":7,"o":74.73,"t":"2026-09-22T19:45:00Z","v":2218,"vw":74.644329},{"c":74.38,"h":74.38,"l":74.38,"n":7,"o":74.38,"t":"2026-09-23T13:30:00Z","v":247,"vw":74.38},{"c":74.44,"h":74.44,"l":74.44,"n":4,"o":74.44,"t":"2026-09-23T16:15:00Z","v":400,"vw":74.44},{"c":74.33,"h":74.33,"l":74.33,"n":1,"o":74.33,"t":"2026-09-23T17:15:00Z","v":180,"vw":74.33},{"c":74.22,"h":74.22,"l":74.22,"n":2,"o":74.22,"t":"2026-09-23T18:30:00Z","v":497,"vw":74.22},{"c":74.185,"h":74.185,"l":74.185,"n":1,"o":74.185,"t":"2026-09-23T18:45:00Z","v":327,"vw":74.185},{"c":74.24,"h":74.24,"l":74.2004,"n":6,"o":74.2004,"t":"2026-09-23T19:00:00Z","v":1172,"vw":74.224613},{"c":74.1801,"h":74.25,"l":74.1801,"n":9,"o":74.235,"t":"2026-09-23T19:15:00Z","v":1050,"vw":74.220551},{"c":74.21,"h":74.21,"l":74.21,"n":2,"o":74.21,"t":"2026-09-23T19:30:00Z","v":688,"vw":74.21},{"c":74.09,"h":74.21,"l":74.09,"n":5,"o":74.21,"t":"2026-09-23T19:45:00Z","v":923,"vw":74.10323},{"c":73.875,"h":73.875,"l":73.875,"n":2,"o":73.875,"t":"2026-09-24T13:30:00Z","v":228,"vw":73.875},{"c":73.98,"h":73.98,"l":73.98,"n":2,"o":73.98,"t":"2026-09-24T14:15:00Z","v":156,"vw":73.98},{"c":73.93,"h":73.93,"l":73.93,"n":1,"o":73.93,"t":"2026-09-24T14:30:00Z","v":1067,"vw":73.93},{"c":73.6701,"h":73.6701,"l":73.59,"n":13,"o":73.67,"t":"2026-09-24T15:15:00Z","v":838,"vw":73.654795},{"c":73.58,"h":73.58,"l":73.58,"n":3,"o":73.58,"t":"2026-09-24T15:30:00Z","v":295,"vw":73.58},{"c":73.535,"h":73.58,"l":73.535,"n":2,"o":73.58,"t":"2026-09-24T16:00:00Z","v":203,"vw":73.557167},{"c":74.03,"h":74.06,"l":74.03,"n":4,"o":74.06,"t":"2026-09-24T16:30:00Z","v":515,"vw":74.054163},{"c":73.855,"h":73.855,"l":73.855,"n":1,"o":73.855,"t":"2026-09-24T17:15:00Z","v":298,"vw":73.855},{"c":73.944,"h":73.944,"l":73.944,"n":2,"o":73.944,"t":"2026-09-24T18:45:00Z","v":130,"vw":73.944},{"c":73.8699,"h":73.87,"l":73.8699,"n":3,"o":73.87,"t":"2026-09-24T19:15:00Z","v":203,"vw":73.86995},{"c":73.84,"h":73.86,"l":73.84,"n":7,"o":73.86,"t":"2026-09-24T19:45:00Z","v":894,"vw":73.846297},{"c":74.01,"h":74.01,"l":74.01,"n":1,"o":74.01,"t":"2026-09-25T13:30:00Z","v":100,"vw":74.01},{"c":74.09,"h":74.1,"l":74.09,"n":8,"o":74.095,"t":"2026-09-25T14:00:00Z","v":988,"vw":74.095495},{"c":74.26,"h":74.26,"l":74.26,"n":2,"o":74.26,"t":"2026-09-25T16:15:00Z","v":164,"vw":74.26},{"c":74.1108,"h":74.13,"l":74.1108,"n":6,"o":74.13,"t":"2026-09-25T18:15:00Z","v":1360,"vw":74.120822},{"c":74.09,"h":74.09,"l":74.09,"n":2,"o":74.09,"t":"2026-09-25T18:30:00Z","v":200,"vw":74.09},{"c":74.06,"h":74.06,"l":74.0366,"n":14,"o":74.06,"t":"2026-09-25T19:00:00Z","v":1001,"vw":74.051289},{"c":74.08,"h":74.08,"l":74.08,"n":4,"o":74.08,"t":"2026-09-25T19:30:00Z","v":284,"vw":74.08},{"c":74.11,"h":74.185,"l":74.1,"n":6,"o":74.185,"t":"2026-09-25T19:45:00Z","v":1491,"vw":74.12447},{"c":73.83,"h":73.83,"l":73.7,"n":7,"o":73.7,"t":"2026-09-28T13:30:00Z","v":690,"vw":73.773462},{"c":73.39,"h":73.39,"l":73.39,"n":6,"o":73.39,"t":"2026-09-28T16:00:00Z","v":1875,"vw":73.39},{"c":73.83,"h":73.83,"l":73.83,"n":1,"o":73.83,"t":"2026-09-28T16:30:00Z","v":100,"vw":73.83},{"c":73.505,"h":73.605,"l":73.505,"n":2,"o":73.605,"t":"2026-09-28T16:45:00Z","v":699,"vw":73.526173},{"c":73.9,"h":73.9,"l":73.56,"n":2,"o":73.56,"t":"2026-09-28T17:00:00Z","v":1350,"vw":73.585185},{"c":73.69,"h":73.71,"l":73.69,"n":4,"o":73.71,"t":"2026-09-28T19:00:00Z","v":308,"vw":73.699524},{"c":73.7,"h":73.7,"l":73.7,"n":1,"o":73.7,"t":"2026-09-28T19:15:00Z","v":128,"vw":73.7},{"c":73.66,"h":73.66,"l":73.66,"n":1,"o":73.66,"t":"2026-09-28T19:45:00Z","v":300,"vw":73.66},{"c":73.77,"h":73.77,"l":73.77,"n":1,"o":73.77,"t":"2026-09-29T13:30:00Z","v":203,"vw":73.77},{"c":73.2284,"h":73.2284,"l":73.2284,"n":2,"o":73.2284,"t":"2026-09-29T18:15:00Z","v":440,"vw":73.2284},{"c":73.23,"h":73.23,"l":73.23,"n":1,"o":73.23,"t":"2026-09-29T18:30:00Z","v":100,"vw":73.23},{"c":73.247,"h":73.247,"l":73.247,"n":3,"o":73.247,"t":"2026-09-29T18:45:00Z","v":239,"vw":73.247},{"c":73.35,"h":73.36,"l":73.35,"n":5,"o":73.36,"t":"2026-09-29T19:00:00Z","v":464,"vw":73.35625},{"c":73.36,"h":73.36,"l":73.36,"n":1,"o":73.36,"t":"2026-09-29T19:30:00Z","v":385,"vw":73.36},{"c":73.3208,"h":73.3208,"l":73.3208,"n":2,"o":73.3208,"t":"2026-09-30T19:15:00Z","v":248,"vw":73.3208},{"c":72.995,"h":73.19,"l":72.995,"n":5,"o":73.19,"t":"2026-09-30T19:45:00Z","v":408,"vw":73.136247},{"c":72.74,"h":72.74,"l":72.74,"n":4,"o":72.74,"t":"2026-10-01T13:30:00Z","v":109,"vw":72.74},{"c":73.05,"h":73.05,"l":73.05,"n":1,"o":73.05,"t":"2026-10-01T15:45:00Z","v":3000,"vw":73.05},{"c":73.31,"h":73.31,"l":73.31,"n":5,"o":73.31,"t":"2026-10-01T18:00:00Z","v":665,"vw":73.31},{"c":73.385,"h":73.385,"l":73.385,"n":3,"o":73.385,"t":"2026-10-01T19:00:00Z","v":371,"vw":73.385},{"c":73.4532,"h":73.4532,"l":73.4532,"n":2,"o":73.4532,"t":"2026-10-01T19:15:00Z","v":777,"vw":73.4532},{"c":73.4588,"h":73.47,"l":73.4588,"n":4,"o":73.47,"t":"2026-10-01T19:45:00Z","v":248,"vw":73.4644},{"c":74.05,"h":74.05,"l":74.05,"n":2,"o":74.05,"t":"2026-10-02T14:30:00Z","v":423,"vw":74.05},{"c":73.86,"h":73.87,"l":73.86,"n":4,"o":73.87,"t":"2026-10-02T17:45:00Z","v":428,"vw":73.867009},{"c":73.9,"h":73.9,"l":73.9,"n":2,"o":73.9,"t":"2026-10-02T18:00:00Z","v":136,"vw":73.9},{"c":73.9,"h":73.9,"l":73.9,"n":2,"o":73.9,"t":"2026-10-02T18:45:00Z","v":170,"vw":73.9},{"c":73.92,"h":73.92,"l":73.92,"n":1,"o":73.92,"t":"2026-10-02T19:15:00Z","v":336,"vw":73.92},{"c":73.93,"h":73.93,"l":73.9201,"n":2,"o":73.9201,"t":"2026-10-02T19:30:00Z","v":298,"vw":73.92505},{"c":73.88,"h":73.92,"l":73.88,"n":3,"o":73.92,"t":"2026-10-02T19:45:00Z","v":375,"vw":73.890667},{"c":74,"h":74,"l":74,"n":8,"o":74,"t":"2026-10-05T13:30:00Z","v":2279,"vw":74},{"c":74.16,"h":74.16,"l":74.16,"n":5,"o":74.16,"t":"2026-10-05T14:15:00Z","v":375,"vw":74.16},{"c":74.4129,"h":74.4129,"l":74.41,"n":4,"o":74.41,"t":"2026-10-05T17:45:00Z","v":310,"vw":74.411023},{"c":74.455,"h":74.48,"l":74.455,"n":10,"o":74.48,"t":"2026-10-05T18:00:00Z","v":805,"vw":74.475833},{"c":74.53,"h":74.53,"l":74.53,"n":1,"o":74.53,"t":"2026-10-05T19:15:00Z","v":121,"vw":74.53},{"c":74.84,"h":74.84,"l":74.84,"n":6,"o":74.84,"t":"2026-10-06T13:30:00Z","v":313,"vw":74.84},{"c":74.624,"h":74.624,"l":74.624,"n":2,"o":74.624,"t":"2026-10-06T14:45:00Z","v":220,"vw":74.624},{"c":74.845,"h":74.845,"l":74.845,"n":1,"o":74.845,"t":"2026-10-06T15:30:00Z","v":379,"vw":74.845},{"c":74.85,"h":74.86,"l":74.85,"n":4,"o":74.85,"t":"2026-10-06T16:00:00Z","v":600,"vw":74.855},{"c":74.75,"h":74.75,"l":74.74,"n":3,"o":74.74,"t":"2026-10-06T16:30:00Z","v":328,"vw":74.745156},{"c":74.7,"h":74.74,"l":74.69,"n":15,"o":74.74,"t":"2026-10-06T16:45:00Z","v":2769,"vw":74.734043},{"c":74.58,"h":74.58,"l":74.58,"n":3,"o":74.58,"t":"2026-10-06T18:45:00Z","v":155,"vw":74.58},{"c":74.56,"h":74.56,"l":74.56,"n":1,"o":74.56,"t":"2026-10-06T19:15:00Z","v":100,"vw":74.56},{"c":74.59,"h":74.59,"l":74.59,"n":1,"o":74.59,"t":"2026-10-06T19:45:00Z","v":675,"vw":74.59},{"c":73.69,"h":73.69,"l":73.69,"n":4,"o":73.69,"t":"2026-10-07T14:15:00Z","v":302,"vw":73.69},{"c":73.58,"h":73.58,"l":73.58,"n":2,"o":73.58,"t":"2026-10-07T15:00:00Z","v":135,"vw":73.58},{"c":73.77,"h":73.77,"l":73.77,"n":2,"o":73.77,"t":"2026-10-07T16:00:00Z","v":200,"vw":73.77},{"c":73.79,"h":73.8,"l":73.79,"n":3,"o":73.8,"t":"2026-10-07T16:15:00Z","v":243,"vw":73.795726},{"c":73.74,"h":73.81,"l":73.74,"n":11,"o":73.81,"t":"2026-10-07T16:30:00Z","v":2522,"vw":73.776744},{"c":73.74,"h":73.74,"l":73.74,"n":1,"o":73.74,"t":"2026-10-07T16:45:00Z","v":100,"vw":73.74},{"c":73.885,"h":73.9,"l":73.88,"n":15,"o":73.88,"t":"2026-10-07T17:00:00Z","v":1394,"vw":73.89125},{"c":73.9,"h":73.9,"l":73.89,"n":6,"o":73.9,"t":"2026-10-07T18:00:00Z","v":421,"vw":73.89625},{"c":73.81,"h":73.81,"l":73.81,"n":1,"o":73.81,"t":"2026-10-07T18:30:00Z","v":402,"vw":73.81},{"c":73.83,"h":73.9,"l":73.83,"n":5,"o":73.86,"t":"2026-10-07T19:00:00Z","v":874,"vw":73.854089},{"c":73.171,"h":73.171,"l":73.171,"n":1,"o":73.171,"t":"2026-10-08T15:30:00Z","v":641,"vw":73.171},{"c":73.63,"h":73.66,"l":73.63,"n":3,"o":73.66,"t":"2026-10-08T16:15:00Z","v":274,"vw":73.645},{"c":73.536,"h":73.536,"l":73.536,"n":2,"o":73.536,"t":"2026-10-08T16:30:00Z","v":115,"vw":73.536},{"c":73.56,"h":73.56,"l":73.56,"n":1,"o":73.56,"t":"2026-10-08T17:00:00Z","v":396,"vw":73.56},{"c":73.845,"h":73.845,"l":73.845,"n":2,"o":73.845,"t":"2026-10-08T17:45:00Z","v":306,"vw":73.845},{"c":73.9,"h":73.9,"l":73.9,"n":2,"o":73.9,"t":"2026-10-08T18:30:00Z","v":192,"vw":73.9},{"c":73.85,"h":73.85,"l":73.85,"n":1,"o":73.85,"t":"2026-10-08T18:45:00Z","v":102,"vw":73.85},{"c":73.98,"h":73.98,"l":73.98,"n":3,"o":73.98,"t":"2026-10-08T19:15:00Z","v":129,"vw":73.98},{"c":73.96,"h":73.96,"l":73.96,"n":2,"o":73.96,"t":"2026-10-08T19:30:00Z","v":492,"vw":73.96},{"c":74.295,"h":74.3999,"l":74.295,"n":2,"o":74.3999,"t":"2026-10-09T13:30:00Z","v":453,"vw":74.368638},{"c":74.41,"h":74.41,"l":74.41,"n":1,"o":74.41,"t":"2026-10-09T16:45:00Z","v":132,"vw":74.41},{"c":74.52,"h":74.52,"l":74.52,"n":1,"o":74.52,"t":"2026-10-09T18:30:00Z","v":419,"vw":74.52},{"c":74.47,"h":74.47,"l":74.47,"n":2,"o":74.47,"t":"2026-10-09T19:45:00Z","v":199,"vw":74.47},{"c":74.83,"h":74.83,"l":74.83,"n":3,"o":74.83,"t":"2026-10-12T13:30:00Z","v":165,"vw":74.83},{"c":74.4799,"h":74.4799,"l":74.4799,"n":2,"o":74.4799,"t":"2026-10-12T13:45:00Z","v":538,"vw":74.4799},{"c":74.535,"h":74.535,"l":74.535,"n":1,"o":74.535,"t":"2026-10-12T14:15:00Z","v":417,"vw":74.535},{"c":74.62,"h":74.62,"l":74.58,"n":4,"o":74.58,"t":"2026-10-12T14:45:00Z","v":432,"vw":74.600202},{"c":74.585,"h":74.585,"l":74.585,"n":1,"o":74.585,"t":"2026-10-12T15:00:00Z","v":117,"vw":74.585},{"c":74.56,"h":74.57,"l":74.56,"n":3,"o":74.57,"t":"2026-10-12T16:15:00Z","v":224,"vw":74.565},{"c":74.41,"h":74.41,"l":74.41,"n":3,"o":74.41,"t":"2026-10-12T19:00:00Z","v":253,"vw":74.41},{"c":74.13,"h":74.13,"l":74.13,"n":1,"o":74.13,"t":"2026-10-13T14:15:00Z","v":107,"vw":74.13},{"c":74.07,"h":74.07,"l":74.07,"n":1,"o":74.07,"t":"2026-10-13T14:30:00Z","v":110,"vw":74.07},{"c":74.12,"h":74.12,"l":74.12,"n":3,"o":74.12,"t":"2026-10-13T14:45:00Z","v":300,"vw":74.12},{"c":74.01,"h":74.01,"l":74.01,"n":7,"o":74.01,"t":"2026-10-13T15:45:00Z","v":625,"vw":74.01},{"c":74.14,"h":74.14,"l":74.14,"n":6,"o":74.14,"t":"2026-10-13T16:15:00Z","v":317,"vw":74.14},{"c":74.19,"h":74.19,"l":74.19,"n":1,"o":74.19,"t":"2026-10-13T16:30:00Z","v":255,"vw":74.19},{"c":74.22,"h":74.22,"l":74.21,"n":2,"o":74.21,"t":"2026-10-13T17:15:00Z","v":200,"vw":74.215},{"c":74.18,"h":74.21,"l":74.18,"n":3,"o":74.21,"t":"2026-10-13T17:45:00Z","v":404,"vw":74.188264},{"c":74.4,"h":74.4,"l":74.4,"n":3,"o":74.4,"t":"2026-10-13T18:30:00Z","v":267,"vw":74.4},{"c":74.43,"h":74.43,"l":74.43,"n":1,"o":74.43,"t":"2026-10-13T19:00:00Z","v":100,"vw":74.43},{"c":74.4,"h":74.4,"l":74.4,"n":1,"o":74.4,"t":"2026-10-13T19:15:00Z","v":100,"vw":74.4},{"c":74.42,"h":74.425,"l":74.42,"n":4,"o":74.425,"t":"2026-10-13T19:30:00Z","v":677,"vw":74.422327},{"c":74.38,"h":74.38,"l":74.3799,"n":4,"o":74.38,"t":"2026-10-13T19:45:00Z","v":475,"vw":74.379975},{"c":74.01,"h":74.01,"l":74.01,"n":2,"o":74.01,"t":"2026-10-14T13:30:00Z","v":157,"vw":74.01},{"c":73.51,"h":73.51,"l":73.5,"n":2,"o":73.5,"t":"2026-10-14T16:00:00Z","v":372,"vw":73.502688},{"c":73.58,"h":73.58,"l":73.5,"n":10,"o":73.54,"t":"2026-10-14T16:30:00Z","v":1523,"vw":73.558476},{"c":73.36,"h":73.36,"l":73.36,"n":3,"o":73.36,"t":"2026-10-14T18:00:00Z","v":202,"vw":73.36},{"c":73.46,"h":73.46,"l":73.46,"n":1,"o":73.46,"t":"2026-10-14T18:30:00Z","v":275,"vw":73.46},{"c":73.51,"h":73.515,"l":73.49,"n":6,"o":73.49,"t":"2026-10-14T18:45:00Z","v":474,"vw":73.503433},{"c":73.6,"h":73.6,"l":73.5301,"n":4,"o":73.5301,"t":"2026-10-14T19:15:00Z","v":2534,"vw":73.533025},{"c":73.58,"h":73.58,"l":73.58,"n":1,"o":73.58,"t":"2026-10-14T19:30:00Z","v":400,"vw":73.58},{"c":73.74,"h":73.74,"l":73.74,"n":1,"o":73.74,"t":"2026-10-14T19:45:00Z","v":100,"vw":73.74},{"c":73.94,"h":73.94,"l":73.94,"n":1,"o":73.94,"t":"2026-10-15T13:45:00Z","v":170,"vw":73.94},{"c":74.135,"h":74.135,"l":74.135,"n":1,"o":74.135,"t":"2026-10-15T14:00:00Z","v":569,"vw":74.135},{"c":74.495,"h":74.495,"l":74.495,"n":1,"o":74.495,"t":"2026-10-15T15:45:00Z","v":273,"vw":74.495},{"c":74.425,"h":74.425,"l":74.42,"n":4,"o":74.42,"t":"2026-10-15T16:00:00Z","v":495,"vw":74.42125},{"c":74.605,"h":74.605,"l":74.605,"n":1,"o":74.605,"t":"2026-10-15T17:30:00Z","v":221,"vw":74.605},{"c":74.6008,"h":74.6008,"l":74.6008,"n":3,"o":74.6008,"t":"2026-10-15T18:45:00Z","v":132,"vw":74.6008},{"c":74.715,"h":74.715,"l":74.715,"n":1,"o":74.715,"t":"2026-10-15T19:00:00Z","v":156,"vw":74.715},{"c":74.8599,"h":74.86,"l":74.8599,"n":5,"o":74.86,"t":"2026-10-15T19:15:00Z","v":961,"vw":74.85995},{"c":74.9,"h":74.9,"l":74.77,"n":3,"o":74.83,"t":"2026-10-15T19:45:00Z","v":619,"vw":74.832068},{"c":75.08,"h":75.08,"l":75.08,"n":1,"o":75.08,"t":"2026-10-16T13:30:00Z","v":250,"vw":75.08},{"c":74.1199,"h":74.16,"l":74.09,"n":14,"o":74.1161,"t":"2026-10-16T17:30:00Z","v":2029,"vw":74.125457},{"c":73.945,"h":73.945,"l":73.945,"n":2,"o":73.945,"t":"2026-10-16T18:30:00Z","v":353,"vw":73.945},{"c":73.96,"h":74.0491,"l":73.94,"n":13,"o":74.03,"t":"2026-10-16T18:45:00Z","v":3094,"vw":73.973561},{"c":73.885,"h":73.885,"l":73.885,"n":1,"o":73.885,"t":"2026-10-16T19:00:00Z","v":143,"vw":73.885},{"c":74.086,"h":74.086,"l":74.055,"n":3,"o":74.055,"t":"2026-10-16T19:30:00Z","v":360,"vw":74.066571},{"c":74.06,"h":74.06,"l":74.06,"n":1,"o":74.06,"t":"2026-10-19T13:45:00Z","v":211,"vw":74.06},{"c":74.17,"h":74.17,"l":74.17,"n":2,"o":74.17,"t":"2026-10-19T14:15:00Z","v":133,"vw":74.17},{"c":74.31,"h":74.31,"l":74.31,"n":1,"o":74.31,"t":"2026-10-19T15:30:00Z","v":124,"vw":74.31},{"c":74.1199,"h":74.1199,"l":74.1199,"n":2,"o":74.1199,"t":"2026-10-19T16:30:00Z","v":283,"vw":74.1199},{"c":74.075,"h":74.075,"l":74.07,"n":4,"o":74.07,"t":"2026-10-19T17:45:00Z","v":244,"vw":74.0725},{"c":74.1,"h":74.13,"l":74.1,"n":11,"o":74.13,"t":"2026-10-19T18:15:00Z","v":961,"vw":74.121635},{"c":74.055,"h":74.065,"l":74.055,"n":3,"o":74.065,"t":"2026-10-19T19:00:00Z","v":444,"vw":74.062154},{"c":74.81,"h":74.81,"l":74.81,"n":1,"o":74.81,"t":"2026-10-20T15:30:00Z","v":317,"vw":74.81},{"c":74.91,"h":74.91,"l":74.9,"n":6,"o":74.9,"t":"2026-10-20T16:00:00Z","v":434,"vw":74.903333},{"c":74.945,"h":74.96,"l":74.945,"n":6,"o":74.95,"t":"2026-10-20T16:30:00Z","v":788,"vw":74.952624},{"c":74.985,"h":74.99,"l":74.98,"n":8,"o":74.98,"t":"2026-10-20T17:30:00Z","v":623,"vw":74.985},{"c":75.01,"h":75.01,"l":75.01,"n":2,"o":75.01,"t":"2026-10-20T19:15:00Z","v":268,"vw":75.01},{"c":75.049,"h":75.049,"l":75.049,"n":2,"o":75.049,"t":"2026-10-20T19:30:00Z","v":490,"vw":75.049},{"c":75.0151,"h":75.0151,"l":74.981,"n":4,"o":74.981,"t":"2026-10-20T19:45:00Z","v":354,"vw":74.99805},{"c":75.43,"h":75.43,"l":75.43,"n":1,"o":75.43,"t":"2026-10-21T15:45:00Z","v":186,"vw":75.43},{"c":75.448,"h":75.448,"l":75.448,"n":3,"o":75.448,"t":"2026-10-21T16:15:00Z","v":1128,"vw":75.448},{"c":75.5088,"h":75.51,"l":75.5088,"n":2,"o":75.51,"t":"2026-10-21T17:00:00Z","v":4268,"vw":75.5094},{"c":75.55,"h":75.62,"l":75.55,"n":2,"o":75.62,"t":"2026-10-21T18:30:00Z","v":273,"vw":75.591026},{"c":75.548,"h":75.56,"l":75.548,"n":2,"o":75.56,"t":"2026-10-21T18:45:00Z","v":390,"vw":75.556338},{"c":75.3,"h":75.3,"l":75.3,"n":2,"o":75.3,"t":"2026-10-21T19:15:00Z","v":192,"vw":75.3},{"c":75.36,"h":75.455,"l":75.36,"n":2,"o":75.455,"t":"2026-10-21T19:45:00Z","v":771,"vw":75.391051},{"c":74.91,"h":74.91,"l":74.91,"n":3,"o":74.91,"t":"2026-10-22T13:30:00Z","v":259,"vw":74.91},{"c":75.3199,"h":75.32,"l":75.3199,"n":2,"o":75.32,"t":"2026-10-22T15:45:00Z","v":387,"vw":75.319952},{"c":75.42,"h":75.42,"l":75.42,"n":4,"o":75.42,"t":"2026-10-22T16:00:00Z","v":391,"vw":75.42},{"c":75.43,"h":75.48,"l":75.43,"n":14,"o":75.44,"t":"2026-10-22T16:15:00Z","v":6028,"vw":75.47445},{"c":75.18,"h":75.21,"l":75.17,"n":7,"o":75.185,"t":"2026-10-22T16:30:00Z","v":724,"vw":75.18787},{"c":75.16,"h":75.16,"l":75.16,"n":1,"o":75.16,"t":"2026-10-22T16:45:00Z","v":200,"vw":75.16},{"c":75.1635,"h":75.1635,"l":75.1635,"n":1,"o":75.1635,"t":"2026-10-22T18:00:00Z","v":102,"vw":75.1635},{"c":75.3199,"h":75.32,"l":75.3199,"n":2,"o":75.32,"t":"2026-10-22T18:15:00Z","v":466,"vw":75.31995},{"c":75.385,"h":75.385,"l":75.385,"n":1,"o":75.385,"t":"2026-10-22T19:30:00Z","v":464,"vw":75.385}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.2864350696615713,"strike":79.68161408668122,"iv":0.1654128575457972,"gamma":0.06395441354525265,"theta":-0.015550016160256443,"vega":0.04811147401127487,"rho":0.007733028004398354,"breakevenPct":5.807373693375785},{"delta":0.2,"premium":0.43518765534396703,"strike":79.25660669901724,"iv":0.18068631648530498,"gamma":0.07113874179167472,"theta":-0.020432240137415777,"vega":0.05825851991818483,"rho":0.010474696869087032,"breakevenPct":5.441855272253504},{"delta":0.25,"premium":0.5539359473130328,"strike":78.61418736915957,"iv":0.18066318391750877,"gamma":0.08338117899727997,"theta":-0.023321417509551037,"vega":0.06714302837377108,"rho":0.013164230253017337,"breakevenPct":4.74897533104159},{"delta":0.3,"premium":0.629292451319262,"strike":77.7656603894459,"iv":0.1604541450691441,"gamma":0.1025118601163316,"theta":-0.02316493078825842,"vega":0.0733571336452693,"rho":0.01578366016744306,"breakevenPct":3.7259775423632195},{"delta":0.35,"premium":0.7086265865513013,"strike":77.13098730758959,"iv":0.14557999102994287,"gamma":0.12024300438013182,"theta":-0.022993604427534963,"vega":0.078295845429859,"rho":0.018419045830233346,"breakevenPct":2.9911971385411547},{"delta":0.4,"premium":0.8544843891072097,"strike":76.67628902723197,"iv":0.14357513193723945,"gamma":0.12607052385482925,"theta":-0.023781039088158835,"vega":0.08063744306451166,"rho":0.021289817122902,"breakevenPct":2.582563938267396},{"delta":0.45,"premium":1.0176421761354306,"strike":76.26839455966142,"iv":0.14491703064819275,"gamma":0.12880241537785142,"theta":-0.02481780682750815,"vega":0.08230364145744794,"rho":0.024221802234737837,"breakevenPct":2.258747793096814},{"delta":0.5,"premium":1.2076752618855762,"strike":75.86220789685737,"iv":0.14699879129734086,"gamma":0.12898783239323125,"theta":-0.025692908944399677,"vega":0.08300040290088638,"rho":0.027111206613876386,"breakevenPct":1.9727505411469919},{"delta":0.55,"premium":1.4494157937147465,"strike":75.45930701047543,"iv":0.15050402900886384,"gamma":0.12427389202256245,"theta":-0.02625697018533441,"vega":0.08183199033037873,"rho":0.02991868665934589,"breakevenPct":1.759515955101439},{"delta":0.6,"premium":1.6911563255439162,"strike":75.05640612409347,"iv":0.15400926672038678,"gamma":0.11955995165189363,"theta":-0.026821031426269137,"vega":0.08066357775987107,"rho":0.03272616670481539,"breakevenPct":1.5462813690558863},{"delta":0.65,"premium":2.0105787476280836,"strike":74.59203036053131,"iv":0.1575189753320683,"gamma":0.11143415559772296,"theta":-0.026614421252371918,"vega":0.07678747628083492,"rho":0.03552489012978753,"breakevenPct":1.354490615977983},{"delta":0.7,"premium":2.3426470588235286,"strike":74.11764705882354,"iv":0.16102941176470587,"gamma":0.1027529411764706,"theta":-0.026282352941176472,"vega":0.07247058823529413,"rho":0.03832218805839964,"breakevenPct":1.1661907194296972},{"delta":0.75,"premium":2.7614896073903,"strike":73.56581986143188,"iv":0.16415773672055425,"gamma":0.09178614318706697,"theta":-0.025114549653579676,"vega":0.06592933025404157,"rho":0.041093624082736105,"breakevenPct":0.9902359902329436},{"delta":0.8,"premium":3.207606490872211,"strike":72.98985801217039,"iv":0.16691744421906693,"gamma":0.0800657200811359,"theta":-0.023630020283975657,"vega":0.058582961460446246,"rho":0.04385788708482699,"breakevenPct":0.818435440371049},{"delta":0.85,"premium":3.5879310344827586,"strike":72.48275862068965,"iv":0.1577896551724138,"gamma":0.06835172413793103,"theta":-0.02013103448275862,"vega":0.04773103448275862,"rho":0.04668858936491258,"breakevenPct":0.6506970267791834},{"delta":0.9,"premium":4.020807453416151,"strike":71.92546583850931,"iv":0.15012857142857147,"gamma":0.05588074534161487,"theta":-0.016680745341614903,"vega":0.0367142857142857,"rho":0.04949035329700845,"breakevenPct":0.4860791727922269}],"put":[{"delta":0.2,"premium":0.6273840306770395,"strike":71.54768061354079,"iv":0.2571224692986564,"gamma":0.05158263035543201,"theta":-0.024532017929048657,"vega":0.059251136052836766,"rho":-0.013248409952525549,"breakevenPct":6.163894178317301},{"delta":0.25,"premium":0.7320355082125896,"strike":72.8203550821259,"iv":0.22477867212344255,"gamma":0.06680632866030531,"theta":-0.023871893742311814,"vega":0.06725067779272957,"rho":-0.016556804998310186,"breakevenPct":4.618458890095912},{"delta":0.3,"premium":0.8495383303562787,"strike":73.66358886904186,"iv":0.20657049758670867,"gamma":0.08018997977901181,"theta":-0.023934692628688536,"vega":0.07280329533488993,"rho":-0.019768307070934955,"breakevenPct":3.658229295893998},{"delta":0.35,"premium":1.0052765237020316,"strike":74.32392776523702,"iv":0.19707054176072236,"gamma":0.08933081264108352,"theta":-0.02412957110609481,"vega":0.07707313769751693,"rho":-0.022949426918482525,"breakevenPct":2.990581707943642},{"delta":0.4,"premium":1.1886851015801354,"strike":74.8882618510158,"iv":0.19283803611738148,"gamma":0.09548205417607224,"theta":-0.02435530474040632,"vega":0.08068487584650114,"rho":-0.02612083880739838,"breakevenPct":2.486571318932048},{"delta":0.45,"premium":1.3961094377510042,"strike":75.40261044176707,"iv":0.18942329317269077,"gamma":0.09911566265060241,"theta":-0.023997389558232933,"vega":0.08224548192771085,"rho":-0.02927235030223014,"breakevenPct":2.0804735130888896},{"delta":0.5,"premium":1.6094628514056226,"strike":75.90461847389558,"iv":0.18621044176706825,"gamma":0.10212771084337349,"theta":-0.02349538152610442,"vega":0.08329969879518073,"rho":-0.03241894873218827,"breakevenPct":1.6985486392499083},{"delta":0.55,"premium":1.867317073170732,"strike":76.39512195121951,"iv":0.18421707317073172,"gamma":0.10183073170731707,"theta":-0.022412195121951216,"vega":0.08219609756097561,"rho":-0.03555706216333032,"breakevenPct":1.3907256151534728},{"delta":0.6,"premium":2.135609756097561,"strike":76.88292682926829,"iv":0.18250975609756098,"gamma":0.10075756097560976,"theta":-0.021192682926829267,"vega":0.08058634146341463,"rho":-0.0386931852861081,"breakevenPct":1.1002845064287465},{"delta":0.65,"premium":2.4958843159065633,"strike":77.42269187986652,"iv":0.18349488320355953,"gamma":0.095765850945495,"theta":-0.019674193548387092,"vega":0.07698754171301445,"rho":-0.0418551814275016,"breakevenPct":0.8627969394104079},{"delta":0.7,"premium":2.885205784204672,"strike":77.97886540600668,"iv":0.18533025583982204,"gamma":0.08953670745272525,"theta":-0.018061290322580643,"vega":0.07276062291434927,"rho":-0.045025347995826366,"breakevenPct":0.6420315434572451},{"delta":0.75,"premium":3.5669657422512238,"strike":78.78466557911909,"iv":0.19693458401305058,"gamma":0.07705921696574225,"theta":-0.01682300163132137,"vega":0.0663226753670473,"rho":-0.048356402172176495,"breakevenPct":0.47791137887974366},{"delta":0.8,"premium":4.501020408163266,"strike":79.8344671201814,"iv":0.21378526077097507,"gamma":0.0626015873015873,"theta":-0.015331746031746031,"vega":0.05850839002267573,"rho":-0.051862579107336305,"breakevenPct":0.3247643032405453}]},"raw":{"call":[{"delta":0.15,"premium":0.2864350696615713,"strike":79.68161408668122,"iv":0.1654128575457972,"gamma":0.06395441354525265,"theta":-0.015550016160256443,"vega":0.04811147401127487,"rho":0.007733028004398354,"breakevenPct":5.807373693375785},{"delta":0.2,"premium":0.43518765534396703,"strike":79.25660669901724,"iv":0.18068631648530498,"gamma":0.07113874179167472,"theta":-0.020432240137415777,"vega":0.05825851991818483,"rho":0.010474696869087032,"breakevenPct":5.441855272253504},{"delta":0.25,"premium":0.5539359473130328,"strike":78.61418736915957,"iv":0.18066318391750877,"gamma":0.08338117899727997,"theta":-0.023321417509551037,"vega":0.06714302837377108,"rho":0.013164230253017337,"breakevenPct":4.74897533104159},{"delta":0.3,"premium":0.629292451319262,"strike":77.7656603894459,"iv":0.1604541450691441,"gamma":0.1025118601163316,"theta":-0.02316493078825842,"vega":0.0733571336452693,"rho":0.01578366016744306,"breakevenPct":3.7259775423632195},{"delta":0.35,"premium":0.7086265865513013,"strike":77.13098730758959,"iv":0.14557999102994287,"gamma":0.12024300438013182,"theta":-0.022993604427534963,"vega":0.078295845429859,"rho":0.018419045830233346,"breakevenPct":2.9911971385411547},{"delta":0.4,"premium":0.8544843891072097,"strike":76.67628902723197,"iv":0.14357513193723945,"gamma":0.12607052385482925,"theta":-0.023781039088158835,"vega":0.08063744306451166,"rho":0.021289817122902,"breakevenPct":2.582563938267396},{"delta":0.45,"premium":1.0176421761354306,"strike":76.26839455966142,"iv":0.14491703064819275,"gamma":0.12880241537785142,"theta":-0.02481780682750815,"vega":0.08230364145744794,"rho":0.024221802234737837,"breakevenPct":2.258747793096814},{"delta":0.5,"premium":1.2076752618855762,"strike":75.86220789685737,"iv":0.14699879129734086,"gamma":0.12898783239323125,"theta":-0.025692908944399677,"vega":0.08300040290088638,"rho":0.027111206613876386,"breakevenPct":1.9727505411469919},{"delta":0.55,"premium":1.4494157937147465,"strike":75.45930701047543,"iv":0.15050402900886384,"gamma":0.12427389202256245,"theta":-0.02625697018533441,"vega":0.08183199033037873,"rho":0.02991868665934589,"breakevenPct":1.759515955101439},{"delta":0.6,"premium":1.6911563255439162,"strike":75.05640612409347,"iv":0.15400926672038678,"gamma":0.11955995165189363,"theta":-0.026821031426269137,"vega":0.08066357775987107,"rho":0.03272616670481539,"breakevenPct":1.5462813690558863},{"delta":0.65,"premium":2.0105787476280836,"strike":74.59203036053131,"iv":0.1575189753320683,"gamma":0.11143415559772296,"theta":-0.026614421252371918,"vega":0.07678747628083492,"rho":0.03552489012978753,"breakevenPct":1.354490615977983},{"delta":0.7,"premium":2.3426470588235286,"strike":74.11764705882354,"iv":0.16102941176470587,"gamma":0.1027529411764706,"theta":-0.026282352941176472,"vega":0.07247058823529413,"rho":0.03832218805839964,"breakevenPct":1.1661907194296972},{"delta":0.75,"premium":2.7614896073903,"strike":73.56581986143188,"iv":0.16415773672055425,"gamma":0.09178614318706697,"theta":-0.025114549653579676,"vega":0.06592933025404157,"rho":0.041093624082736105,"breakevenPct":0.9902359902329436},{"delta":0.8,"premium":3.207606490872211,"strike":72.98985801217039,"iv":0.16691744421906693,"gamma":0.0800657200811359,"theta":-0.023630020283975657,"vega":0.058582961460446246,"rho":0.04385788708482699,"breakevenPct":0.818435440371049},{"delta":0.85,"premium":3.5879310344827586,"strike":72.48275862068965,"iv":0.1577896551724138,"gamma":0.06835172413793103,"theta":-0.02013103448275862,"vega":0.04773103448275862,"rho":0.04668858936491258,"breakevenPct":0.6506970267791834},{"delta":0.9,"premium":4.020807453416151,"strike":71.92546583850931,"iv":0.15012857142857147,"gamma":0.05588074534161487,"theta":-0.016680745341614903,"vega":0.0367142857142857,"rho":0.04949035329700845,"breakevenPct":0.4860791727922269}],"put":[{"delta":0.2,"premium":0.6273840306770395,"strike":71.54768061354079,"iv":0.2571224692986564,"gamma":0.05158263035543201,"theta":-0.024532017929048657,"vega":0.059251136052836766,"rho":-0.013248409952525549,"breakevenPct":6.163894178317301},{"delta":0.25,"premium":0.7320355082125896,"strike":72.8203550821259,"iv":0.22477867212344255,"gamma":0.06680632866030531,"theta":-0.023871893742311814,"vega":0.06725067779272957,"rho":-0.016556804998310186,"breakevenPct":4.618458890095912},{"delta":0.3,"premium":0.8495383303562787,"strike":73.66358886904186,"iv":0.20657049758670867,"gamma":0.08018997977901181,"theta":-0.023934692628688536,"vega":0.07280329533488993,"rho":-0.019768307070934955,"breakevenPct":3.658229295893998},{"delta":0.35,"premium":1.0052765237020316,"strike":74.32392776523702,"iv":0.19707054176072236,"gamma":0.08933081264108352,"theta":-0.02412957110609481,"vega":0.07707313769751693,"rho":-0.022949426918482525,"breakevenPct":2.990581707943642},{"delta":0.4,"premium":1.1886851015801354,"strike":74.8882618510158,"iv":0.19283803611738148,"gamma":0.09548205417607224,"theta":-0.02435530474040632,"vega":0.08068487584650114,"rho":-0.02612083880739838,"breakevenPct":2.486571318932048},{"delta":0.45,"premium":1.3961094377510042,"strike":75.40261044176707,"iv":0.18942329317269077,"gamma":0.09911566265060241,"theta":-0.023997389558232933,"vega":0.08224548192771085,"rho":-0.02927235030223014,"breakevenPct":2.0804735130888896},{"delta":0.5,"premium":1.6094628514056226,"strike":75.90461847389558,"iv":0.18621044176706825,"gamma":0.10212771084337349,"theta":-0.02349538152610442,"vega":0.08329969879518073,"rho":-0.03241894873218827,"breakevenPct":1.6985486392499083},{"delta":0.55,"premium":1.867317073170732,"strike":76.39512195121951,"iv":0.18421707317073172,"gamma":0.10183073170731707,"theta":-0.022412195121951216,"vega":0.08219609756097561,"rho":-0.03555706216333032,"breakevenPct":1.3907256151534728},{"delta":0.6,"premium":2.135609756097561,"strike":76.88292682926829,"iv":0.18250975609756098,"gamma":0.10075756097560976,"theta":-0.021192682926829267,"vega":0.08058634146341463,"rho":-0.0386931852861081,"breakevenPct":1.1002845064287465},{"delta":0.65,"premium":2.4958843159065633,"strike":77.42269187986652,"iv":0.18349488320355953,"gamma":0.095765850945495,"theta":-0.019674193548387092,"vega":0.07698754171301445,"rho":-0.0418551814275016,"breakevenPct":0.8627969394104079},{"delta":0.7,"premium":2.885205784204672,"strike":77.97886540600668,"iv":0.18533025583982204,"gamma":0.08953670745272525,"theta":-0.018061290322580643,"vega":0.07276062291434927,"rho":-0.045025347995826366,"breakevenPct":0.6420315434572451},{"delta":0.75,"premium":3.5669657422512238,"strike":78.78466557911909,"iv":0.19693458401305058,"gamma":0.07705921696574225,"theta":-0.01682300163132137,"vega":0.0663226753670473,"rho":-0.048356402172176495,"breakevenPct":0.47791137887974366},{"delta":0.8,"premium":4.501020408163266,"strike":79.8344671201814,"iv":0.21378526077097507,"gamma":0.0626015873015873,"theta":-0.015331746031746031,"vega":0.05850839002267573,"rho":-0.051862579107336305,"breakevenPct":0.3247643032405453}]}},"errors":["fundamentals:provider_http_429"],"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"}}