{"symbol":"DEW","url":"https://intraalpha.com/companies/DEW","capturedAt":"2026-10-22T21:25:57.874Z","state":"ready","quote":{"symbol":"DEW","last_price":71.8837,"prev_close":71.5154,"regular_close":71.8837,"change":0.3683,"change_pct":0.515,"regular_change":0.3683,"regular_change_pct":0.515,"extended_change":0,"extended_change_pct":0,"bid":67.38,"ask":75.52,"bid_size":100,"ask_size":100,"volume":1494,"vwap":71.518571,"open":71.46,"high":71.8837,"low":71.41,"close":71.8837,"trade_count":48,"last_trade_at":"2026-10-22T20:10:00.004107347Z","last_quote_at":"2026-10-22T20:00:02.02185224Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:25:53.533770941-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":155500000,"net_expense_ratio":0.0058,"portfolio_turnover":0.31,"dividend_yield":0.0305,"inception_date":"2006-06-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:25:57.476509+00:00"},"optionObservedAt":"2026-10-22T19:59:14.964Z","bars":[{"c":70.8999,"h":70.8999,"l":70.8999,"n":1,"o":70.8999,"t":"2026-10-15T15:05:00Z","v":563,"vw":70.8999},{"c":70.8249,"h":70.8249,"l":70.77,"n":2,"o":70.77,"t":"2026-10-15T15:30:00Z","v":292,"vw":70.79745},{"c":70.8002,"h":70.8002,"l":70.75,"n":4,"o":70.75,"t":"2026-10-15T17:55:00Z","v":400,"vw":70.76255},{"c":70.8299,"h":70.8299,"l":70.8299,"n":1,"o":70.8299,"t":"2026-10-15T18:15:00Z","v":102,"vw":70.8299},{"c":70.74,"h":70.74,"l":70.74,"n":1,"o":70.74,"t":"2026-10-15T19:05:00Z","v":19928,"vw":70.74},{"c":71.06,"h":71.06,"l":71.06,"n":1,"o":71.06,"t":"2026-10-16T13:30:00Z","v":168,"vw":71.06},{"c":71.375,"h":71.375,"l":71.375,"n":2,"o":71.375,"t":"2026-10-16T14:40:00Z","v":108,"vw":71.375},{"c":71.355,"h":71.355,"l":71.355,"n":1,"o":71.355,"t":"2026-10-16T15:45:00Z","v":156,"vw":71.355},{"c":71.18,"h":71.18,"l":71.18,"n":2,"o":71.18,"t":"2026-10-16T16:40:00Z","v":18896,"vw":71.18},{"c":70.98,"h":70.98,"l":70.98,"n":2,"o":70.98,"t":"2026-10-19T13:30:00Z","v":2344,"vw":70.98},{"c":71.03,"h":71.03,"l":71.03,"n":1,"o":71.03,"t":"2026-10-19T13:50:00Z","v":100,"vw":71.03},{"c":70.7185,"h":70.7185,"l":70.7185,"n":1,"o":70.7185,"t":"2026-10-19T15:00:00Z","v":107,"vw":70.7185},{"c":70.83,"h":70.83,"l":70.83,"n":4,"o":70.83,"t":"2026-10-19T15:25:00Z","v":108,"vw":70.83},{"c":70.795,"h":70.795,"l":70.795,"n":2,"o":70.795,"t":"2026-10-19T15:30:00Z","v":953,"vw":70.795},{"c":70.81,"h":70.81,"l":70.81,"n":1,"o":70.81,"t":"2026-10-19T15:55:00Z","v":100,"vw":70.81},{"c":70.685,"h":70.685,"l":70.685,"n":2,"o":70.685,"t":"2026-10-19T17:30:00Z","v":283,"vw":70.685},{"c":70.76,"h":70.76,"l":70.75,"n":6,"o":70.75,"t":"2026-10-19T18:40:00Z","v":1567,"vw":70.754257},{"c":70.8,"h":70.8,"l":70.8,"n":1,"o":70.8,"t":"2026-10-19T18:45:00Z","v":100,"vw":70.8},{"c":70.8,"h":70.8,"l":70.8,"n":1,"o":70.8,"t":"2026-10-19T19:05:00Z","v":100,"vw":70.8},{"c":70.77,"h":70.77,"l":70.77,"n":1,"o":70.77,"t":"2026-10-19T19:20:00Z","v":100,"vw":70.77},{"c":70.69,"h":70.69,"l":70.69,"n":3,"o":70.69,"t":"2026-10-19T19:50:00Z","v":152,"vw":70.69},{"c":71.11,"h":71.11,"l":71.11,"n":1,"o":71.11,"t":"2026-10-20T13:30:00Z","v":469,"vw":71.11},{"c":71.42,"h":71.42,"l":71.42,"n":1,"o":71.42,"t":"2026-10-20T13:45:00Z","v":100,"vw":71.42},{"c":71.26,"h":71.26,"l":71.26,"n":3,"o":71.26,"t":"2026-10-20T13:50:00Z","v":104,"vw":71.26},{"c":71.47,"h":71.47,"l":71.47,"n":1,"o":71.47,"t":"2026-10-20T18:25:00Z","v":420,"vw":71.47},{"c":71.465,"h":71.465,"l":71.465,"n":1,"o":71.465,"t":"2026-10-20T19:20:00Z","v":100,"vw":71.465},{"c":71.68,"h":71.68,"l":71.68,"n":1,"o":71.68,"t":"2026-10-21T13:55:00Z","v":100,"vw":71.68},{"c":71.46,"h":71.54,"l":71.46,"n":5,"o":71.54,"t":"2026-10-21T15:35:00Z","v":291,"vw":71.5},{"c":71.51,"h":71.54,"l":71.51,"n":2,"o":71.54,"t":"2026-10-21T16:10:00Z","v":200,"vw":71.525},{"c":71.4923,"h":71.4923,"l":71.4923,"n":1,"o":71.4923,"t":"2026-10-21T16:20:00Z","v":149,"vw":71.4923},{"c":71.51,"h":71.52,"l":71.51,"n":2,"o":71.52,"t":"2026-10-21T16:35:00Z","v":200,"vw":71.515},{"c":71.51,"h":71.51,"l":71.51,"n":1,"o":71.51,"t":"2026-10-21T18:10:00Z","v":100,"vw":71.51},{"c":71.55,"h":71.55,"l":71.52,"n":11,"o":71.53,"t":"2026-10-21T18:45:00Z","v":717,"vw":71.531429},{"c":71.49,"h":71.49,"l":71.49,"n":2,"o":71.49,"t":"2026-10-21T18:50:00Z","v":200,"vw":71.49},{"c":71.49,"h":71.49,"l":71.49,"n":1,"o":71.49,"t":"2026-10-21T18:55:00Z","v":100,"vw":71.49},{"c":71.425,"h":71.425,"l":71.425,"n":1,"o":71.425,"t":"2026-10-21T19:05:00Z","v":177,"vw":71.425},{"c":71.4679,"h":71.4679,"l":71.4679,"n":3,"o":71.4679,"t":"2026-10-21T19:15:00Z","v":302,"vw":71.4679},{"c":71.48,"h":71.48,"l":71.48,"n":1,"o":71.48,"t":"2026-10-21T19:20:00Z","v":290,"vw":71.48},{"c":71.55,"h":71.55,"l":71.55,"n":3,"o":71.55,"t":"2026-10-21T19:40:00Z","v":264,"vw":71.55},{"c":71.405,"h":71.405,"l":71.405,"n":1,"o":71.405,"t":"2026-10-21T19:45:00Z","v":100,"vw":71.405},{"c":71.46,"h":71.46,"l":71.46,"n":2,"o":71.46,"t":"2026-10-22T14:10:00Z","v":113,"vw":71.46},{"c":71.555,"h":71.555,"l":71.5475,"n":4,"o":71.555,"t":"2026-10-22T14:15:00Z","v":593,"vw":71.552},{"c":71.41,"h":71.41,"l":71.41,"n":1,"o":71.41,"t":"2026-10-22T15:10:00Z","v":100,"vw":71.41}],"history":[{"c":54.7447,"h":55.24,"l":54.6901,"n":76,"o":55.24,"t":"2024-10-21T04:00:00Z","v":7401,"vw":54.880058},{"c":54.7807,"h":54.7807,"l":54.575,"n":166,"o":54.61,"t":"2024-10-22T04:00:00Z","v":4232,"vw":54.653124},{"c":54.723,"h":54.7248,"l":54.57,"n":82,"o":54.57,"t":"2024-10-23T04:00:00Z","v":2315,"vw":54.630966},{"c":54.7219,"h":54.81,"l":54.575,"n":41,"o":54.81,"t":"2024-10-24T04:00:00Z","v":3245,"vw":54.624811},{"c":54.2622,"h":55.01,"l":54.2622,"n":73,"o":55.01,"t":"2024-10-25T04:00:00Z","v":5151,"vw":54.515691},{"c":54.6567,"h":54.67,"l":54.47,"n":67,"o":54.47,"t":"2024-10-28T04:00:00Z","v":3126,"vw":54.616811},{"c":54.2574,"h":54.48,"l":54.2574,"n":72,"o":54.475,"t":"2024-10-29T04:00:00Z","v":2792,"vw":54.359958},{"c":54.24,"h":54.32,"l":54.07,"n":45,"o":54.07,"t":"2024-10-30T04:00:00Z","v":1737,"vw":54.238441},{"c":54.1149,"h":54.28,"l":54.05,"n":57,"o":54.05,"t":"2024-10-31T04:00:00Z","v":4041,"vw":54.209046},{"c":53.8303,"h":54.79,"l":53.8199,"n":87,"o":54.48,"t":"2024-11-01T04:00:00Z","v":6245,"vw":54.038743},{"c":53.93,"h":54.17,"l":53.93,"n":63,"o":54.09,"t":"2024-11-04T05:00:00Z","v":4576,"vw":53.988687},{"c":54.4825,"h":54.4825,"l":54.155,"n":54,"o":54.16,"t":"2024-11-05T05:00:00Z","v":2688,"vw":54.312822},{"c":54.6466,"h":54.71,"l":54.37,"n":96,"o":54.71,"t":"2024-11-06T05:00:00Z","v":5473,"vw":54.504424},{"c":54.8008,"h":54.96,"l":54.745,"n":52,"o":54.96,"t":"2024-11-07T05:00:00Z","v":1580,"vw":54.891203},{"c":54.6091,"h":54.6401,"l":54.53,"n":40,"o":54.62,"t":"2024-11-08T05:00:00Z","v":2757,"vw":54.568671},{"c":54.6122,"h":54.82,"l":54.58,"n":63,"o":54.58,"t":"2024-11-11T05:00:00Z","v":2286,"vw":54.731196},{"c":53.9836,"h":54.43,"l":53.9836,"n":50,"o":54.43,"t":"2024-11-12T05:00:00Z","v":1750,"vw":54.151852},{"c":54.07,"h":54.19,"l":53.97,"n":43,"o":54.19,"t":"2024-11-13T05:00:00Z","v":5516,"vw":54.101809},{"c":53.9242,"h":54.26,"l":53.9242,"n":57,"o":54.26,"t":"2024-11-14T05:00:00Z","v":2220,"vw":54.147336},{"c":54.1329,"h":54.16,"l":54.0313,"n":54,"o":54.09,"t":"2024-11-15T05:00:00Z","v":46878,"vw":54.094555},{"c":54.5442,"h":54.6,"l":54.37,"n":57,"o":54.37,"t":"2024-11-18T05:00:00Z","v":2183,"vw":54.517487},{"c":54.448,"h":54.55,"l":54.39,"n":40,"o":54.55,"t":"2024-11-19T05:00:00Z","v":1953,"vw":54.453908},{"c":54.4874,"h":54.4874,"l":54.2165,"n":59,"o":54.37,"t":"2024-11-20T05:00:00Z","v":6941,"vw":54.272402},{"c":54.9473,"h":54.9473,"l":54.7155,"n":48,"o":54.7155,"t":"2024-11-21T05:00:00Z","v":4692,"vw":54.900154},{"c":55.1652,"h":55.1652,"l":55.1509,"n":45,"o":55.1509,"t":"2024-11-22T05:00:00Z","v":453,"vw":55.1509},{"c":55.3905,"h":55.64,"l":55.25,"n":57,"o":55.64,"t":"2024-11-25T05:00:00Z","v":5866,"vw":55.398589},{"c":55.2365,"h":55.27,"l":55.09,"n":77,"o":55.27,"t":"2024-11-26T05:00:00Z","v":3059,"vw":55.143899},{"c":55.4008,"h":55.51,"l":55.36,"n":52,"o":55.44,"t":"2024-11-27T05:00:00Z","v":3085,"vw":55.463255},{"c":55.5548,"h":55.65,"l":55.53,"n":33,"o":55.53,"t":"2024-11-29T05:00:00Z","v":14243,"vw":55.60174},{"c":55.2378,"h":55.47,"l":54.9977,"n":62,"o":55.47,"t":"2024-12-02T05:00:00Z","v":6605,"vw":55.232831},{"c":55.15,"h":55.38,"l":55.15,"n":43,"o":55.38,"t":"2024-12-03T05:00:00Z","v":2588,"vw":55.252309},{"c":55.0047,"h":55.17,"l":55.0047,"n":58,"o":55.17,"t":"2024-12-04T05:00:00Z","v":1608,"vw":55.099756},{"c":55.2799,"h":55.4,"l":55.21,"n":56,"o":55.21,"t":"2024-12-05T05:00:00Z","v":2015,"vw":55.326402},{"c":54.9655,"h":55.35,"l":54.8801,"n":60,"o":55.35,"t":"2024-12-06T05:00:00Z","v":3758,"vw":54.937518},{"c":55.0261,"h":55.2809,"l":55.0261,"n":49,"o":55.2809,"t":"2024-12-09T05:00:00Z","v":1763,"vw":55.235352},{"c":54.7528,"h":55.1,"l":54.7528,"n":44,"o":55.1,"t":"2024-12-10T05:00:00Z","v":1320,"vw":54.903942},{"c":54.644,"h":54.92,"l":54.6401,"n":60,"o":54.92,"t":"2024-12-11T05:00:00Z","v":2100,"vw":54.771189},{"c":54.3825,"h":54.42,"l":54.3825,"n":59,"o":54.4085,"t":"2024-12-12T05:00:00Z","v":1013,"vw":54.414118},{"c":54.3815,"h":54.43,"l":54.295,"n":64,"o":54.43,"t":"2024-12-13T05:00:00Z","v":5891,"vw":54.379346},{"c":53.9992,"h":54.2926,"l":53.9992,"n":72,"o":54.2926,"t":"2024-12-16T05:00:00Z","v":2769,"vw":54.170586},{"c":53.7534,"h":53.92,"l":53.65,"n":61,"o":53.92,"t":"2024-12-17T05:00:00Z","v":2208,"vw":53.755948},{"c":52.3114,"h":53.77,"l":52.3114,"n":130,"o":53.77,"t":"2024-12-18T05:00:00Z","v":18563,"vw":53.504889},{"c":52.1985,"h":52.68,"l":52.1985,"n":57,"o":52.68,"t":"2024-12-19T05:00:00Z","v":5862,"vw":52.54185},{"c":52.56,"h":52.79,"l":52.1,"n":65,"o":52.1,"t":"2024-12-20T05:00:00Z","v":5164,"vw":52.61592},{"c":52.7881,"h":52.7881,"l":52.5889,"n":230,"o":52.59,"t":"2024-12-23T05:00:00Z","v":2240,"vw":52.612143},{"c":53.0394,"h":53.0394,"l":52.89,"n":50,"o":52.89,"t":"2024-12-24T05:00:00Z","v":2492,"vw":52.964651},{"c":52.636,"h":52.6938,"l":52.26,"n":55,"o":52.64,"t":"2024-12-26T05:00:00Z","v":6698,"vw":52.437729},{"c":52.51,"h":52.6276,"l":52.38,"n":130,"o":52.43,"t":"2024-12-27T05:00:00Z","v":5047,"vw":52.463562},{"c":52.1946,"h":52.34,"l":52.05,"n":99,"o":52.34,"t":"2024-12-30T05:00:00Z","v":13093,"vw":52.108723},{"c":52.3218,"h":52.46,"l":52.1,"n":56,"o":52.46,"t":"2024-12-31T05:00:00Z","v":1920,"vw":52.208561},{"c":52.188,"h":52.49,"l":52.057,"n":40,"o":52.49,"t":"2025-01-02T05:00:00Z","v":3783,"vw":52.1518},{"c":52.5251,"h":52.5251,"l":52.396,"n":37,"o":52.45,"t":"2025-01-03T05:00:00Z","v":4041,"vw":52.407374},{"c":52.4286,"h":52.87,"l":52.4286,"n":70,"o":52.87,"t":"2025-01-06T05:00:00Z","v":14302,"vw":52.752804},{"c":52.3106,"h":52.7096,"l":52.31,"n":99,"o":52.7096,"t":"2025-01-07T05:00:00Z","v":8570,"vw":52.528289},{"c":52.2868,"h":52.2868,"l":52.085,"n":43,"o":52.2,"t":"2025-01-08T05:00:00Z","v":1290,"vw":52.124808},{"c":51.4842,"h":51.95,"l":51.4842,"n":56,"o":51.95,"t":"2025-01-10T05:00:00Z","v":2388,"vw":51.736106},{"c":51.7194,"h":51.7194,"l":51.38,"n":60,"o":51.38,"t":"2025-01-13T05:00:00Z","v":7929,"vw":51.578074},{"c":52.1629,"h":52.1629,"l":51.864,"n":93,"o":51.92,"t":"2025-01-14T05:00:00Z","v":4762,"vw":52.022965},{"c":52.63,"h":52.73,"l":52.485,"n":56,"o":52.73,"t":"2025-01-15T05:00:00Z","v":2572,"vw":52.613365},{"c":52.9739,"h":52.9739,"l":52.61,"n":47,"o":52.62,"t":"2025-01-16T05:00:00Z","v":1776,"vw":52.72783},{"c":53.2321,"h":53.274,"l":53.03,"n":64,"o":53.03,"t":"2025-01-17T05:00:00Z","v":2867,"vw":53.209142},{"c":53.7266,"h":53.7699,"l":53.45,"n":82,"o":53.45,"t":"2025-01-21T05:00:00Z","v":10056,"vw":53.679093},{"c":53.1764,"h":53.62,"l":53.1764,"n":49,"o":53.62,"t":"2025-01-22T05:00:00Z","v":9601,"vw":53.293721},{"c":53.51,"h":53.5167,"l":53.31,"n":40,"o":53.31,"t":"2025-01-23T05:00:00Z","v":2108,"vw":53.427158},{"c":53.5995,"h":53.7,"l":53.49,"n":112,"o":53.49,"t":"2025-01-24T05:00:00Z","v":6295,"vw":53.628908},{"c":54.0921,"h":54.0921,"l":53.77,"n":42,"o":53.77,"t":"2025-01-27T05:00:00Z","v":4702,"vw":53.883754},{"c":53.7608,"h":54.09,"l":53.735,"n":80,"o":54.09,"t":"2025-01-28T05:00:00Z","v":3888,"vw":53.928103},{"c":53.6901,"h":53.9278,"l":53.57,"n":125,"o":53.75,"t":"2025-01-29T05:00:00Z","v":9907,"vw":53.804409},{"c":54.1239,"h":54.3329,"l":53.95,"n":60,"o":54,"t":"2025-01-30T05:00:00Z","v":3694,"vw":54.17656},{"c":53.7034,"h":54.2,"l":53.7034,"n":83,"o":54.015,"t":"2025-01-31T05:00:00Z","v":3936,"vw":53.921629},{"c":53.5129,"h":53.5957,"l":52.9475,"n":50,"o":53.1,"t":"2025-02-03T05:00:00Z","v":4287,"vw":53.444607},{"c":53.8308,"h":53.8341,"l":53.61,"n":71,"o":53.61,"t":"2025-02-04T05:00:00Z","v":1145,"vw":53.69217},{"c":54.1178,"h":54.15,"l":53.97,"n":57,"o":54.04,"t":"2025-02-05T05:00:00Z","v":1871,"vw":54.037441},{"c":54.4526,"h":54.4526,"l":54.085,"n":121,"o":54.205,"t":"2025-02-06T05:00:00Z","v":13158,"vw":54.281537},{"c":54.1878,"h":54.47,"l":54.1878,"n":51,"o":54.44,"t":"2025-02-07T05:00:00Z","v":3122,"vw":54.330737},{"c":54.4145,"h":54.48,"l":54.32,"n":52,"o":54.48,"t":"2025-02-10T05:00:00Z","v":1754,"vw":54.36138},{"c":54.7875,"h":54.7875,"l":54.3299,"n":103,"o":54.35,"t":"2025-02-11T05:00:00Z","v":9474,"vw":54.620816},{"c":54.6918,"h":54.73,"l":54.5,"n":75,"o":54.54,"t":"2025-02-12T05:00:00Z","v":5841,"vw":54.655927},{"c":55.1119,"h":55.12,"l":54.63,"n":41,"o":54.8,"t":"2025-02-13T05:00:00Z","v":2187,"vw":54.743016},{"c":55.0443,"h":55.32,"l":55.0443,"n":73,"o":55.32,"t":"2025-02-14T05:00:00Z","v":3619,"vw":55.173688},{"c":55.4221,"h":55.4555,"l":55.16,"n":59,"o":55.16,"t":"2025-02-18T05:00:00Z","v":2531,"vw":55.299576},{"c":55.44,"h":55.44,"l":55.25,"n":29,"o":55.25,"t":"2025-02-19T05:00:00Z","v":2220,"vw":55.377543},{"c":55.7165,"h":55.77,"l":55.47,"n":164,"o":55.49,"t":"2025-02-20T05:00:00Z","v":9692,"vw":55.533321},{"c":55.41,"h":55.77,"l":55.37,"n":252,"o":55.77,"t":"2025-02-21T05:00:00Z","v":11913,"vw":55.534351},{"c":55.6149,"h":55.75,"l":55.51,"n":103,"o":55.51,"t":"2025-02-24T05:00:00Z","v":6642,"vw":55.636762},{"c":55.933,"h":55.9802,"l":55.735,"n":141,"o":55.95,"t":"2025-02-25T05:00:00Z","v":4855,"vw":55.862288},{"c":55.7608,"h":56.105,"l":55.76,"n":49,"o":55.97,"t":"2025-02-26T05:00:00Z","v":2576,"vw":55.934618},{"c":55.5374,"h":55.765,"l":55.5374,"n":66,"o":55.58,"t":"2025-02-27T05:00:00Z","v":4583,"vw":55.714544},{"c":55.8402,"h":55.8402,"l":55.46,"n":60,"o":55.73,"t":"2025-02-28T05:00:00Z","v":4026,"vw":55.567931},{"c":55.8894,"h":56.464,"l":55.8,"n":85,"o":56.2,"t":"2025-03-03T05:00:00Z","v":5349,"vw":56.199566},{"c":55.2329,"h":55.7499,"l":55.15,"n":130,"o":55.6,"t":"2025-03-04T05:00:00Z","v":12434,"vw":55.362534},{"c":55.7043,"h":55.7376,"l":55.22,"n":58,"o":55.22,"t":"2025-03-05T05:00:00Z","v":5616,"vw":55.405574},{"c":55.4358,"h":55.57,"l":55.24,"n":49,"o":55.57,"t":"2025-03-06T05:00:00Z","v":1660,"vw":55.340399},{"c":56.0947,"h":56.0947,"l":55.43,"n":190,"o":55.43,"t":"2025-03-07T05:00:00Z","v":2507,"vw":55.711486},{"c":55.69,"h":56.19,"l":55.55,"n":89,"o":55.72,"t":"2025-03-10T04:00:00Z","v":6545,"vw":55.739606},{"c":55.1523,"h":55.61,"l":55.1523,"n":61,"o":55.61,"t":"2025-03-11T04:00:00Z","v":2448,"vw":55.378185},{"c":55.0004,"h":55.1834,"l":54.8624,"n":147,"o":55.18,"t":"2025-03-12T04:00:00Z","v":2827,"vw":54.953437},{"c":54.7557,"h":55.0714,"l":54.7557,"n":70,"o":55.0714,"t":"2025-03-13T04:00:00Z","v":1739,"vw":54.935092},{"c":55.6683,"h":55.6683,"l":55.37,"n":25,"o":55.37,"t":"2025-03-14T04:00:00Z","v":999,"vw":55.403325},{"c":56.2707,"h":56.3421,"l":55.69,"n":100,"o":55.69,"t":"2025-03-17T04:00:00Z","v":6568,"vw":56.199955},{"c":56.39,"h":56.39,"l":56.09,"n":78,"o":56.25,"t":"2025-03-18T04:00:00Z","v":19267,"vw":56.149378},{"c":56.429,"h":56.52,"l":56.2391,"n":270,"o":56.29,"t":"2025-03-19T04:00:00Z","v":68649,"vw":56.302464},{"c":56.01,"h":56.174,"l":55.99,"n":191,"o":56.02,"t":"2025-03-20T04:00:00Z","v":6669,"vw":56.064009},{"c":55.9168,"h":55.99,"l":55.7301,"n":134,"o":55.76,"t":"2025-03-21T04:00:00Z","v":32671,"vw":55.8911},{"c":56.295,"h":56.32,"l":56.19,"n":65,"o":56.2732,"t":"2025-03-24T04:00:00Z","v":4394,"vw":56.290815},{"c":56.2919,"h":56.54,"l":56.265,"n":79,"o":56.54,"t":"2025-03-25T04:00:00Z","v":2669,"vw":56.366422},{"c":56.1051,"h":56.35,"l":56.01,"n":148,"o":56.01,"t":"2025-03-26T04:00:00Z","v":9642,"vw":56.19805},{"c":56.03,"h":56.21,"l":56.02,"n":246,"o":56.21,"t":"2025-03-27T04:00:00Z","v":57542,"vw":56.080127},{"c":55.7953,"h":56.02,"l":55.78,"n":105,"o":56.02,"t":"2025-03-28T04:00:00Z","v":2807,"vw":55.937843},{"c":56.1154,"h":56.12,"l":55.44,"n":84,"o":55.44,"t":"2025-03-31T04:00:00Z","v":1961,"vw":55.982726},{"c":56.0295,"h":56.11,"l":55.69,"n":63,"o":56.11,"t":"2025-04-01T04:00:00Z","v":3635,"vw":55.867057},{"c":56.2487,"h":56.2487,"l":55.86,"n":83,"o":55.86,"t":"2025-04-02T04:00:00Z","v":3346,"vw":56.075625},{"c":54.73,"h":55.61,"l":54.73,"n":240,"o":55.24,"t":"2025-04-03T04:00:00Z","v":67829,"vw":55.190263},{"c":51.718,"h":53.36,"l":51.6,"n":132,"o":53.36,"t":"2025-04-04T04:00:00Z","v":5172,"vw":52.369065},{"c":50.9,"h":51.9912,"l":49.8,"n":159,"o":49.92,"t":"2025-04-07T04:00:00Z","v":32466,"vw":50.676852},{"c":49.6107,"h":51.7,"l":49.36,"n":118,"o":51.7,"t":"2025-04-08T04:00:00Z","v":12096,"vw":50.988105},{"c":52.4,"h":52.6012,"l":48.93,"n":103,"o":49.4,"t":"2025-04-09T04:00:00Z","v":6928,"vw":50.267355},{"c":51.51,"h":51.93,"l":50.872,"n":95,"o":51.93,"t":"2025-04-10T04:00:00Z","v":8256,"vw":51.328231},{"c":52.4387,"h":52.54,"l":51.6192,"n":84,"o":51.75,"t":"2025-04-11T04:00:00Z","v":8280,"vw":52.34746},{"c":53.1604,"h":53.32,"l":52.94,"n":86,"o":52.94,"t":"2025-04-14T04:00:00Z","v":6139,"vw":53.125238},{"c":53.3104,"h":53.56,"l":53.3104,"n":73,"o":53.43,"t":"2025-04-15T04:00:00Z","v":4660,"vw":53.427197},{"c":53.1842,"h":53.7,"l":53.18,"n":140,"o":53.478,"t":"2025-04-16T04:00:00Z","v":8724,"vw":53.565722},{"c":53.7123,"h":54.0794,"l":53.26,"n":70,"o":53.26,"t":"2025-04-17T04:00:00Z","v":17556,"vw":53.887151},{"c":53.173,"h":53.71,"l":52.71,"n":114,"o":53.71,"t":"2025-04-21T04:00:00Z","v":8514,"vw":52.935243},{"c":54.2484,"h":54.26,"l":53.86,"n":68,"o":53.86,"t":"2025-04-22T04:00:00Z","v":4324,"vw":54.047501},{"c":54.4176,"h":54.86,"l":54.21,"n":75,"o":54.86,"t":"2025-04-23T04:00:00Z","v":3121,"vw":54.655347},{"c":54.8028,"h":54.8067,"l":54.3561,"n":78,"o":54.394,"t":"2025-04-24T04:00:00Z","v":5656,"vw":54.643568},{"c":54.6959,"h":54.7,"l":54.4877,"n":54,"o":54.7,"t":"2025-04-25T04:00:00Z","v":3466,"vw":54.603842},{"c":55.0864,"h":55.0864,"l":54.71,"n":73,"o":54.71,"t":"2025-04-28T04:00:00Z","v":3283,"vw":54.896737},{"c":55.2081,"h":55.2888,"l":55.13,"n":66,"o":55.14,"t":"2025-04-29T04:00:00Z","v":1884,"vw":55.174476},{"c":55.076,"h":55.076,"l":54.5326,"n":87,"o":54.5326,"t":"2025-04-30T04:00:00Z","v":6141,"vw":54.794356},{"c":54.9067,"h":55.14,"l":54.7495,"n":63,"o":54.93,"t":"2025-05-01T04:00:00Z","v":1588,"vw":54.939114},{"c":55.71,"h":55.71,"l":55.365,"n":73,"o":55.51,"t":"2025-05-02T04:00:00Z","v":4247,"vw":55.535782},{"c":55.4665,"h":55.61,"l":55.431,"n":43,"o":55.61,"t":"2025-05-05T04:00:00Z","v":2304,"vw":55.49061},{"c":55.3651,"h":55.4101,"l":55.3651,"n":100,"o":55.41,"t":"2025-05-06T04:00:00Z","v":2584,"vw":55.408632},{"c":55.3364,"h":55.5515,"l":55.2299,"n":70,"o":55.42,"t":"2025-05-07T04:00:00Z","v":7054,"vw":55.429295},{"c":55.2709,"h":55.6,"l":55.2709,"n":56,"o":55.36,"t":"2025-05-08T04:00:00Z","v":9290,"vw":55.408584},{"c":55.424,"h":55.48,"l":55.29,"n":67,"o":55.29,"t":"2025-05-09T04:00:00Z","v":37694,"vw":55.440272},{"c":55.7397,"h":55.93,"l":55.6,"n":177,"o":55.93,"t":"2025-05-12T04:00:00Z","v":2262,"vw":55.803278},{"c":55.7808,"h":55.91,"l":55.5954,"n":142,"o":55.71,"t":"2025-05-13T04:00:00Z","v":8596,"vw":55.774717},{"c":55.52,"h":55.79,"l":55.435,"n":113,"o":55.79,"t":"2025-05-14T04:00:00Z","v":8718,"vw":55.522222},{"c":56.27,"h":56.27,"l":55.64,"n":115,"o":55.7,"t":"2025-05-15T04:00:00Z","v":8073,"vw":55.88735},{"c":56.5282,"h":56.54,"l":56.1707,"n":45,"o":56.18,"t":"2025-05-16T04:00:00Z","v":2576,"vw":56.332804},{"c":56.7939,"h":56.82,"l":56.18,"n":79,"o":56.37,"t":"2025-05-19T04:00:00Z","v":3116,"vw":56.55318},{"c":56.8396,"h":56.9593,"l":56.78,"n":82,"o":56.83,"t":"2025-05-20T04:00:00Z","v":4490,"vw":56.846901},{"c":56.1035,"h":56.75,"l":56.1035,"n":101,"o":56.75,"t":"2025-05-21T04:00:00Z","v":6640,"vw":56.418736},{"c":56.09,"h":56.175,"l":55.84,"n":66,"o":55.89,"t":"2025-05-22T04:00:00Z","v":6344,"vw":56.114231},{"c":56.14,"h":56.17,"l":55.67,"n":114,"o":55.67,"t":"2025-05-23T04:00:00Z","v":8533,"vw":55.850195},{"c":56.6268,"h":57.925,"l":56.285,"n":49,"o":56.4,"t":"2025-05-27T04:00:00Z","v":3828,"vw":56.553579},{"c":56.1861,"h":56.54,"l":56.1861,"n":87,"o":56.54,"t":"2025-05-28T04:00:00Z","v":18953,"vw":56.364897},{"c":56.5011,"h":56.5011,"l":56.24,"n":44,"o":56.37,"t":"2025-05-29T04:00:00Z","v":3859,"vw":56.325687},{"c":56.4895,"h":56.585,"l":56.305,"n":80,"o":56.41,"t":"2025-05-30T04:00:00Z","v":11330,"vw":56.523847},{"c":56.6,"h":56.6134,"l":56.22,"n":75,"o":56.49,"t":"2025-06-02T04:00:00Z","v":4678,"vw":56.425653},{"c":56.6709,"h":56.735,"l":56.42,"n":53,"o":56.42,"t":"2025-06-03T04:00:00Z","v":2084,"vw":56.54699},{"c":56.4903,"h":56.735,"l":56.48,"n":114,"o":56.72,"t":"2025-06-04T04:00:00Z","v":8044,"vw":56.610163},{"c":56.42,"h":56.61,"l":56.42,"n":44,"o":56.57,"t":"2025-06-05T04:00:00Z","v":5002,"vw":56.529216},{"c":56.9228,"h":56.9228,"l":56.814,"n":50,"o":56.82,"t":"2025-06-06T04:00:00Z","v":1539,"vw":56.818196},{"c":57.0828,"h":57.25,"l":56.96,"n":71,"o":56.96,"t":"2025-06-09T04:00:00Z","v":2788,"vw":57.19692},{"c":57.2914,"h":57.3618,"l":57.2105,"n":65,"o":57.29,"t":"2025-06-10T04:00:00Z","v":2166,"vw":57.305526},{"c":57.3361,"h":57.45,"l":57.3361,"n":34,"o":57.45,"t":"2025-06-11T04:00:00Z","v":955,"vw":57.44995},{"c":57.6343,"h":57.6343,"l":57.36,"n":54,"o":57.36,"t":"2025-06-12T04:00:00Z","v":4920,"vw":57.501008},{"c":57.12,"h":57.48,"l":57.12,"n":48,"o":57.44,"t":"2025-06-13T04:00:00Z","v":9179,"vw":57.357904},{"c":57.394,"h":57.74,"l":57.394,"n":47,"o":57.56,"t":"2025-06-16T04:00:00Z","v":1017,"vw":57.525432},{"c":56.8895,"h":57.25,"l":56.84,"n":49,"o":57.25,"t":"2025-06-17T04:00:00Z","v":1826,"vw":57.010145},{"c":56.9728,"h":57.55,"l":56.96,"n":30,"o":57.55,"t":"2025-06-18T04:00:00Z","v":1861,"vw":57.183179},{"c":56.9136,"h":57.16,"l":56.9136,"n":26,"o":57.11,"t":"2025-06-20T04:00:00Z","v":1247,"vw":57.075783},{"c":57.2307,"h":57.2307,"l":56.828,"n":46,"o":56.88,"t":"2025-06-23T04:00:00Z","v":2069,"vw":56.941813},{"c":57.6258,"h":57.69,"l":57.5,"n":67,"o":57.5,"t":"2025-06-24T04:00:00Z","v":5421,"vw":57.602459},{"c":56.2815,"h":56.51,"l":56.255,"n":56,"o":56.51,"t":"2025-06-25T04:00:00Z","v":2602,"vw":56.322108},{"c":56.61,"h":56.7,"l":56.44,"n":106,"o":56.5,"t":"2025-06-26T04:00:00Z","v":41808,"vw":56.581822},{"c":56.8938,"h":57.08,"l":56.7408,"n":85,"o":56.89,"t":"2025-06-27T04:00:00Z","v":5512,"vw":56.884513},{"c":57.1126,"h":57.1126,"l":56.8731,"n":64,"o":56.9299,"t":"2025-06-30T04:00:00Z","v":2413,"vw":56.963712},{"c":57.4824,"h":57.63,"l":57.07,"n":70,"o":57.07,"t":"2025-07-01T04:00:00Z","v":4969,"vw":57.469165},{"c":57.76,"h":57.78,"l":57.4103,"n":52,"o":57.53,"t":"2025-07-02T04:00:00Z","v":3860,"vw":57.665871},{"c":57.9596,"h":58.02,"l":57.9,"n":37,"o":58.02,"t":"2025-07-03T04:00:00Z","v":2572,"vw":57.938164},{"c":57.555,"h":57.88,"l":57.49,"n":88,"o":57.83,"t":"2025-07-07T04:00:00Z","v":4011,"vw":57.722072},{"c":57.8112,"h":57.9194,"l":57.595,"n":42,"o":57.595,"t":"2025-07-08T04:00:00Z","v":2474,"vw":57.832366},{"c":58.0039,"h":58.16,"l":57.8697,"n":37,"o":58.16,"t":"2025-07-09T04:00:00Z","v":1505,"vw":58.000729},{"c":58.2994,"h":58.4,"l":57.9569,"n":46,"o":57.9569,"t":"2025-07-10T04:00:00Z","v":36029,"vw":58.391929},{"c":57.9527,"h":57.9527,"l":57.8265,"n":38,"o":57.8265,"t":"2025-07-11T04:00:00Z","v":920,"vw":57.90895},{"c":58.0443,"h":58.0443,"l":57.88,"n":44,"o":57.88,"t":"2025-07-14T04:00:00Z","v":1575,"vw":57.912855},{"c":57.3851,"h":58.01,"l":57.335,"n":75,"o":58.01,"t":"2025-07-15T04:00:00Z","v":3390,"vw":57.52093},{"c":57.6883,"h":57.6883,"l":57.43,"n":51,"o":57.56,"t":"2025-07-16T04:00:00Z","v":1136,"vw":57.515253},{"c":57.92,"h":57.92,"l":57.56,"n":48,"o":57.56,"t":"2025-07-17T04:00:00Z","v":1361,"vw":57.782111},{"c":57.7907,"h":58.1215,"l":57.7364,"n":37,"o":58.08,"t":"2025-07-18T04:00:00Z","v":1984,"vw":57.911293},{"c":57.9553,"h":58.19,"l":57.9553,"n":32,"o":58.19,"t":"2025-07-21T04:00:00Z","v":1719,"vw":58.160725},{"c":58.4822,"h":58.55,"l":58.04,"n":44,"o":58.04,"t":"2025-07-22T04:00:00Z","v":1825,"vw":58.44221},{"c":59.0859,"h":59.0859,"l":58.65,"n":39,"o":58.65,"t":"2025-07-23T04:00:00Z","v":3911,"vw":58.968898},{"c":58.7206,"h":58.8342,"l":58.7206,"n":26,"o":58.8342,"t":"2025-07-24T04:00:00Z","v":898,"vw":58.827949},{"c":58.6982,"h":58.6982,"l":58.45,"n":36,"o":58.56,"t":"2025-07-25T04:00:00Z","v":1451,"vw":58.472447},{"c":58.0776,"h":58.57,"l":58.0599,"n":52,"o":58.57,"t":"2025-07-28T04:00:00Z","v":1606,"vw":58.250933},{"c":58.3787,"h":58.3787,"l":58.23,"n":69,"o":58.29,"t":"2025-07-29T04:00:00Z","v":4483,"vw":58.292053},{"c":57.916,"h":58.32,"l":57.84,"n":78,"o":58.25,"t":"2025-07-30T04:00:00Z","v":3617,"vw":58.181837},{"c":57.4848,"h":57.8899,"l":57.443,"n":43,"o":57.74,"t":"2025-07-31T04:00:00Z","v":1713,"vw":57.710375},{"c":57.3138,"h":57.3138,"l":57.18,"n":56,"o":57.25,"t":"2025-08-01T04:00:00Z","v":1153,"vw":57.24125},{"c":57.83,"h":57.83,"l":57.725,"n":95,"o":57.815,"t":"2025-08-04T04:00:00Z","v":7350,"vw":57.787416},{"c":57.9387,"h":57.955,"l":57.75,"n":37,"o":57.94,"t":"2025-08-05T04:00:00Z","v":1759,"vw":57.881411},{"c":58.0668,"h":58.21,"l":58.0668,"n":31,"o":58.21,"t":"2025-08-06T04:00:00Z","v":1987,"vw":58.183007},{"c":58.23,"h":58.25,"l":58.08,"n":102,"o":58.08,"t":"2025-08-07T04:00:00Z","v":3338,"vw":58.17716},{"c":58.5256,"h":58.62,"l":58.5256,"n":45,"o":58.615,"t":"2025-08-08T04:00:00Z","v":892,"vw":58.601931},{"c":58.4264,"h":58.52,"l":58.3625,"n":44,"o":58.52,"t":"2025-08-11T04:00:00Z","v":1508,"vw":58.38457},{"c":58.9517,"h":58.9517,"l":58.59,"n":41,"o":58.59,"t":"2025-08-12T04:00:00Z","v":1469,"vw":58.631182},{"c":59.5103,"h":59.5103,"l":59.245,"n":53,"o":59.2965,"t":"2025-08-13T04:00:00Z","v":6173,"vw":59.302947},{"c":59.3354,"h":59.3354,"l":59.085,"n":41,"o":59.1,"t":"2025-08-14T04:00:00Z","v":831,"vw":59.141757},{"c":59.3049,"h":59.3355,"l":59.3049,"n":39,"o":59.3355,"t":"2025-08-15T04:00:00Z","v":698,"vw":59.3355},{"c":59.088,"h":59.21,"l":59.088,"n":41,"o":59.21,"t":"2025-08-18T04:00:00Z","v":480,"vw":59.21},{"c":59.34,"h":59.46,"l":59.22,"n":73,"o":59.22,"t":"2025-08-19T04:00:00Z","v":5070,"vw":59.294427},{"c":59.7181,"h":59.82,"l":59.42,"n":93,"o":59.42,"t":"2025-08-20T04:00:00Z","v":10383,"vw":59.619611},{"c":59.58,"h":59.69,"l":59.5404,"n":62,"o":59.6885,"t":"2025-08-21T04:00:00Z","v":4470,"vw":59.633401},{"c":60.3975,"h":60.45,"l":59.76,"n":53,"o":59.76,"t":"2025-08-22T04:00:00Z","v":3757,"vw":60.225442},{"c":59.761,"h":60.19,"l":59.761,"n":48,"o":60.19,"t":"2025-08-25T04:00:00Z","v":1345,"vw":60.031663},{"c":59.5723,"h":59.6001,"l":59.5214,"n":52,"o":59.6,"t":"2025-08-26T04:00:00Z","v":2103,"vw":59.569413},{"c":59.7819,"h":59.7819,"l":59.41,"n":37,"o":59.41,"t":"2025-08-27T04:00:00Z","v":4092,"vw":59.57793},{"c":59.6859,"h":59.6859,"l":59.595,"n":36,"o":59.595,"t":"2025-08-28T04:00:00Z","v":1208,"vw":59.604141},{"c":59.7944,"h":59.7944,"l":59.661,"n":61,"o":59.69,"t":"2025-08-29T04:00:00Z","v":5638,"vw":59.713809},{"c":59.339,"h":59.339,"l":59.16,"n":69,"o":59.16,"t":"2025-09-02T04:00:00Z","v":2342,"vw":59.228289},{"c":59.2644,"h":59.2644,"l":59.061,"n":56,"o":59.19,"t":"2025-09-03T04:00:00Z","v":6868,"vw":59.136332},{"c":59.5562,"h":59.5562,"l":59.3301,"n":37,"o":59.42,"t":"2025-09-04T04:00:00Z","v":1695,"vw":59.416253},{"c":59.6507,"h":59.9,"l":59.5563,"n":63,"o":59.74,"t":"2025-09-05T04:00:00Z","v":3854,"vw":59.644712},{"c":59.6842,"h":59.6842,"l":59.35,"n":63,"o":59.65,"t":"2025-09-08T04:00:00Z","v":4001,"vw":59.511747},{"c":59.8387,"h":59.86,"l":59.66,"n":100,"o":59.66,"t":"2025-09-09T04:00:00Z","v":3137,"vw":59.768378},{"c":60.028,"h":60.06,"l":59.82,"n":89,"o":59.89,"t":"2025-09-10T04:00:00Z","v":3964,"vw":59.945908},{"c":60.6373,"h":60.6373,"l":60.32,"n":57,"o":60.32,"t":"2025-09-11T04:00:00Z","v":2425,"vw":60.4183},{"c":60.3985,"h":60.4399,"l":60.395,"n":45,"o":60.395,"t":"2025-09-12T04:00:00Z","v":574,"vw":60.411568},{"c":60.3931,"h":60.479,"l":60.348,"n":79,"o":60.469,"t":"2025-09-15T04:00:00Z","v":1893,"vw":60.432133},{"c":60.2363,"h":60.35,"l":60.2185,"n":84,"o":60.35,"t":"2025-09-16T04:00:00Z","v":1043,"vw":60.272192},{"c":60.3128,"h":60.4702,"l":60.255,"n":52,"o":60.461,"t":"2025-09-17T04:00:00Z","v":1193,"vw":60.345128},{"c":60.2307,"h":60.29,"l":60.12,"n":57,"o":60.12,"t":"2025-09-18T04:00:00Z","v":2856,"vw":60.235969},{"c":60.0957,"h":60.33,"l":60.055,"n":44,"o":60.33,"t":"2025-09-19T04:00:00Z","v":1089,"vw":60.174193},{"c":60.0453,"h":60.09,"l":59.84,"n":59,"o":60.05,"t":"2025-09-22T04:00:00Z","v":1294,"vw":60.006934},{"c":60.2887,"h":60.35,"l":60.25,"n":58,"o":60.35,"t":"2025-09-23T04:00:00Z","v":1228,"vw":60.30705},{"c":60.0754,"h":60.25,"l":60.07,"n":55,"o":60.25,"t":"2025-09-24T04:00:00Z","v":1610,"vw":60.124877},{"c":59.31,"h":59.4443,"l":59.22,"n":73,"o":59.43,"t":"2025-09-25T04:00:00Z","v":16229,"vw":59.264468},{"c":59.9648,"h":59.9648,"l":59.6,"n":91,"o":59.6,"t":"2025-09-26T04:00:00Z","v":22269,"vw":59.903882},{"c":59.8914,"h":60.06,"l":59.81,"n":93,"o":60.06,"t":"2025-09-29T04:00:00Z","v":3768,"vw":59.950611},{"c":60.1391,"h":60.1391,"l":59.8,"n":74,"o":59.89,"t":"2025-09-30T04:00:00Z","v":2398,"vw":59.880422},{"c":60.2738,"h":60.2738,"l":60.19,"n":63,"o":60.26,"t":"2025-10-01T04:00:00Z","v":2456,"vw":60.241141},{"c":59.9408,"h":60.16,"l":59.86,"n":89,"o":60.09,"t":"2025-10-02T04:00:00Z","v":3273,"vw":59.966053},{"c":60.285,"h":60.4,"l":60.16,"n":340,"o":60.18,"t":"2025-10-03T04:00:00Z","v":6145,"vw":60.258382},{"c":60.0975,"h":60.21,"l":60.02,"n":78,"o":60.21,"t":"2025-10-06T04:00:00Z","v":3286,"vw":60.091314},{"c":59.8667,"h":59.99,"l":59.75,"n":69,"o":59.93,"t":"2025-10-07T04:00:00Z","v":3689,"vw":59.916696},{"c":59.8938,"h":59.9099,"l":59.77,"n":96,"o":59.8792,"t":"2025-10-08T04:00:00Z","v":3039,"vw":59.876512},{"c":59.4211,"h":59.905,"l":59.4,"n":96,"o":59.84,"t":"2025-10-09T04:00:00Z","v":5023,"vw":59.54915},{"c":58.6595,"h":59.58,"l":58.6595,"n":91,"o":59.58,"t":"2025-10-10T04:00:00Z","v":2355,"vw":59.145288},{"c":59.1278,"h":59.19,"l":59.095,"n":61,"o":59.095,"t":"2025-10-13T04:00:00Z","v":1562,"vw":59.118767},{"c":59.564,"h":59.615,"l":59.1299,"n":72,"o":59.13,"t":"2025-10-14T04:00:00Z","v":4298,"vw":59.406604},{"c":59.7,"h":59.838,"l":59.3407,"n":97,"o":59.838,"t":"2025-10-15T04:00:00Z","v":3972,"vw":59.578575},{"c":59.48,"h":59.85,"l":59.48,"n":59,"o":59.82,"t":"2025-10-16T04:00:00Z","v":2773,"vw":59.823722},{"c":59.79,"h":59.79,"l":59.45,"n":83,"o":59.45,"t":"2025-10-17T04:00:00Z","v":2733,"vw":59.522595},{"c":60.1016,"h":60.1268,"l":59.89,"n":38,"o":59.89,"t":"2025-10-20T04:00:00Z","v":1622,"vw":60.04907},{"c":60.0082,"h":60.1,"l":59.88,"n":50,"o":60.1,"t":"2025-10-21T04:00:00Z","v":1564,"vw":60.063559},{"c":60.1148,"h":60.185,"l":59.93,"n":103,"o":59.98,"t":"2025-10-22T04:00:00Z","v":4206,"vw":60.093119},{"c":60.2887,"h":60.45,"l":60.205,"n":65,"o":60.31,"t":"2025-10-23T04:00:00Z","v":23643,"vw":60.401333},{"c":60.3964,"h":60.51,"l":60.3964,"n":60,"o":60.47,"t":"2025-10-24T04:00:00Z","v":2129,"vw":60.455511},{"c":60.5847,"h":60.61,"l":60.51,"n":63,"o":60.61,"t":"2025-10-27T04:00:00Z","v":1094,"vw":60.567108},{"c":60.2715,"h":60.38,"l":60.24,"n":70,"o":60.38,"t":"2025-10-28T04:00:00Z","v":1279,"vw":60.2767},{"c":59.7131,"h":60.29,"l":59.566,"n":100,"o":60.23,"t":"2025-10-29T04:00:00Z","v":7073,"vw":59.791603},{"c":59.5489,"h":59.83,"l":59.39,"n":81,"o":59.39,"t":"2025-10-30T04:00:00Z","v":2070,"vw":59.710164},{"c":59.4305,"h":59.49,"l":59.32,"n":52,"o":59.395,"t":"2025-10-31T04:00:00Z","v":1890,"vw":59.355666},{"c":59.2576,"h":59.49,"l":58.96,"n":63,"o":59.49,"t":"2025-11-03T05:00:00Z","v":1977,"vw":59.309587},{"c":59.0136,"h":59.19,"l":58.85,"n":110,"o":58.89,"t":"2025-11-04T05:00:00Z","v":9385,"vw":58.929644},{"c":59.4063,"h":59.47,"l":59.21,"n":57,"o":59.21,"t":"2025-11-05T05:00:00Z","v":2356,"vw":59.339307},{"c":59.411,"h":59.5234,"l":59.411,"n":66,"o":59.5234,"t":"2025-11-06T05:00:00Z","v":2746,"vw":59.50828},{"c":59.9478,"h":59.96,"l":59.4,"n":178,"o":59.4,"t":"2025-11-07T05:00:00Z","v":12073,"vw":59.650495},{"c":60.44,"h":60.44,"l":59.95,"n":123,"o":60.14,"t":"2025-11-10T05:00:00Z","v":9783,"vw":60.092993},{"c":60.8699,"h":60.91,"l":60.5,"n":63,"o":60.5,"t":"2025-11-11T05:00:00Z","v":4489,"vw":60.568961},{"c":61.0113,"h":61.03,"l":61.0113,"n":45,"o":61.03,"t":"2025-11-12T05:00:00Z","v":585,"vw":61.03},{"c":60.7284,"h":61.25,"l":60.7284,"n":109,"o":61.06,"t":"2025-11-13T05:00:00Z","v":3486,"vw":61.110671},{"c":60.6863,"h":60.6863,"l":60.57,"n":51,"o":60.6,"t":"2025-11-14T05:00:00Z","v":1478,"vw":60.593334},{"c":60.0859,"h":60.65,"l":60.01,"n":62,"o":60.5,"t":"2025-11-17T05:00:00Z","v":1932,"vw":60.451778},{"c":60.1683,"h":60.1683,"l":60.1683,"n":51,"o":60.1683,"t":"2025-11-18T05:00:00Z","v":610,"vw":60.1683},{"c":59.7209,"h":60.01,"l":59.63,"n":54,"o":60.01,"t":"2025-11-19T05:00:00Z","v":1788,"vw":59.80345},{"c":59.2402,"h":60.179,"l":59.2402,"n":96,"o":60.03,"t":"2025-11-20T05:00:00Z","v":8980,"vw":59.636479},{"c":60.1211,"h":60.3389,"l":59.66,"n":86,"o":59.66,"t":"2025-11-21T05:00:00Z","v":4401,"vw":60.027156},{"c":60.1624,"h":60.27,"l":59.94,"n":66,"o":60.18,"t":"2025-11-24T05:00:00Z","v":4248,"vw":60.145649},{"c":60.7806,"h":60.87,"l":60.37,"n":51,"o":60.37,"t":"2025-11-25T05:00:00Z","v":4049,"vw":60.695926},{"c":61.188,"h":61.2813,"l":61.188,"n":44,"o":61.2813,"t":"2025-11-26T05:00:00Z","v":951,"vw":61.2813},{"c":61.4337,"h":61.4474,"l":61.08,"n":37,"o":61.08,"t":"2025-11-28T05:00:00Z","v":1464,"vw":61.264486},{"c":61.07,"h":61.23,"l":61.07,"n":50,"o":61.23,"t":"2025-12-01T05:00:00Z","v":1281,"vw":61.210813},{"c":61.1631,"h":61.41,"l":61.005,"n":54,"o":61.41,"t":"2025-12-02T05:00:00Z","v":2858,"vw":61.114542},{"c":61.5012,"h":61.54,"l":61.28,"n":68,"o":61.28,"t":"2025-12-03T05:00:00Z","v":1504,"vw":61.397398},{"c":61.3371,"h":61.51,"l":61.285,"n":49,"o":61.4193,"t":"2025-12-04T05:00:00Z","v":1411,"vw":61.363985},{"c":61.2917,"h":61.54,"l":61.215,"n":62,"o":61.43,"t":"2025-12-05T05:00:00Z","v":2266,"vw":61.386464},{"c":60.9688,"h":61.17,"l":60.96,"n":63,"o":60.98,"t":"2025-12-08T05:00:00Z","v":3874,"vw":61.089899},{"c":61.013,"h":61.25,"l":61.013,"n":61,"o":61.25,"t":"2025-12-09T05:00:00Z","v":1475,"vw":61.148632},{"c":61.6892,"h":61.72,"l":61.34,"n":60,"o":61.34,"t":"2025-12-10T05:00:00Z","v":1294,"vw":61.477434},{"c":62.0867,"h":62.185,"l":61.91,"n":54,"o":61.91,"t":"2025-12-11T05:00:00Z","v":1347,"vw":62.064031},{"c":61.8856,"h":61.989,"l":61.8712,"n":41,"o":61.945,"t":"2025-12-12T05:00:00Z","v":1857,"vw":61.931226},{"c":62.1997,"h":62.232,"l":61.98,"n":98,"o":62.232,"t":"2025-12-15T05:00:00Z","v":1155,"vw":62.12221},{"c":61.7084,"h":62.16,"l":61.57,"n":72,"o":62.16,"t":"2025-12-16T05:00:00Z","v":3605,"vw":61.801513},{"c":61.9476,"h":62.03,"l":61.85,"n":105,"o":61.85,"t":"2025-12-17T05:00:00Z","v":4171,"vw":61.943549},{"c":61.8883,"h":62.1759,"l":61.825,"n":67,"o":62.11,"t":"2025-12-18T05:00:00Z","v":3307,"vw":61.98067},{"c":61.8585,"h":62.12,"l":61.8585,"n":84,"o":62.0306,"t":"2025-12-19T05:00:00Z","v":4127,"vw":62.073388},{"c":62.1047,"h":62.1184,"l":62.1047,"n":41,"o":62.11,"t":"2025-12-22T05:00:00Z","v":706,"vw":62.11442},{"c":62.2516,"h":62.35,"l":62.15,"n":76,"o":62.15,"t":"2025-12-23T05:00:00Z","v":4139,"vw":62.260455},{"c":62.4756,"h":62.4756,"l":62.33,"n":50,"o":62.34,"t":"2025-12-24T05:00:00Z","v":2610,"vw":62.394139},{"c":61.875,"h":62.2,"l":61.79,"n":131,"o":62.025,"t":"2025-12-26T05:00:00Z","v":11157,"vw":61.986541},{"c":61.65,"h":61.954,"l":61.63,"n":166,"o":61.91,"t":"2025-12-29T05:00:00Z","v":39692,"vw":61.687226},{"c":61.9732,"h":62.07,"l":61.85,"n":128,"o":61.93,"t":"2025-12-30T05:00:00Z","v":6071,"vw":61.946463},{"c":61.5908,"h":61.85,"l":61.59,"n":57,"o":61.85,"t":"2025-12-31T05:00:00Z","v":1871,"vw":61.699866},{"c":62,"h":62.289,"l":61.93,"n":62,"o":61.93,"t":"2026-01-02T05:00:00Z","v":32152,"vw":62.011133},{"c":62.3,"h":62.35,"l":61.8,"n":114,"o":61.94,"t":"2026-01-05T05:00:00Z","v":10433,"vw":61.958324},{"c":62.24,"h":62.43,"l":62.2,"n":102,"o":62.2,"t":"2026-01-06T05:00:00Z","v":8758,"vw":62.336099},{"c":61.95,"h":62.32,"l":61.81,"n":101,"o":62.32,"t":"2026-01-07T05:00:00Z","v":3312,"vw":62.025058},{"c":62.5101,"h":62.53,"l":61.84,"n":107,"o":61.84,"t":"2026-01-08T05:00:00Z","v":5889,"vw":62.285953},{"c":62.4931,"h":62.58,"l":62.39,"n":58,"o":62.58,"t":"2026-01-09T05:00:00Z","v":2480,"vw":62.5055},{"c":62.6466,"h":62.6466,"l":62.32,"n":105,"o":62.54,"t":"2026-01-12T05:00:00Z","v":6908,"vw":62.477976},{"c":62.6667,"h":62.705,"l":62.49,"n":58,"o":62.625,"t":"2026-01-13T05:00:00Z","v":1867,"vw":62.608886},{"c":63.3278,"h":63.35,"l":62.95,"n":108,"o":62.95,"t":"2026-01-14T05:00:00Z","v":3409,"vw":63.150098},{"c":63.531,"h":63.73,"l":63.21,"n":210,"o":63.37,"t":"2026-01-15T05:00:00Z","v":47095,"vw":63.489281},{"c":63.6104,"h":63.67,"l":63.45,"n":87,"o":63.45,"t":"2026-01-16T05:00:00Z","v":4171,"vw":63.58104},{"c":62.98,"h":63.33,"l":62.94,"n":126,"o":63.25,"t":"2026-01-20T05:00:00Z","v":9293,"vw":63.208039},{"c":63.7272,"h":63.83,"l":63.31,"n":86,"o":63.31,"t":"2026-01-21T05:00:00Z","v":3478,"vw":63.669402},{"c":63.8435,"h":64.075,"l":63.73,"n":85,"o":63.99,"t":"2026-01-22T05:00:00Z","v":7867,"vw":63.901648},{"c":63.9133,"h":63.935,"l":63.7062,"n":62,"o":63.79,"t":"2026-01-23T05:00:00Z","v":2611,"vw":63.840557},{"c":64.1675,"h":64.3,"l":64.071,"n":87,"o":64.25,"t":"2026-01-26T05:00:00Z","v":3747,"vw":64.173071},{"c":64.9051,"h":64.975,"l":64.43,"n":100,"o":64.45,"t":"2026-01-27T05:00:00Z","v":12847,"vw":64.659305},{"c":64.5908,"h":64.78,"l":64.455,"n":226,"o":64.66,"t":"2026-01-28T05:00:00Z","v":5590,"vw":64.668744},{"c":65.0822,"h":65.4,"l":64.99,"n":78,"o":65.13,"t":"2026-01-29T05:00:00Z","v":3551,"vw":65.107424},{"c":65.1483,"h":65.1483,"l":64.8,"n":63,"o":64.97,"t":"2026-01-30T05:00:00Z","v":2583,"vw":64.986982},{"c":65.3344,"h":65.43,"l":65.12,"n":118,"o":65.17,"t":"2026-02-02T05:00:00Z","v":6165,"vw":65.296818},{"c":66.0776,"h":66.0776,"l":65.35,"n":67,"o":65.35,"t":"2026-02-03T05:00:00Z","v":5348,"vw":65.873915},{"c":66.9469,"h":67.035,"l":66.44,"n":132,"o":66.44,"t":"2026-02-04T05:00:00Z","v":26813,"vw":66.982959},{"c":66.5178,"h":66.6299,"l":66.44,"n":95,"o":66.57,"t":"2026-02-05T05:00:00Z","v":4379,"vw":66.525802},{"c":67.5624,"h":67.5624,"l":67.16,"n":99,"o":67.16,"t":"2026-02-06T05:00:00Z","v":4684,"vw":67.355692},{"c":67.7114,"h":67.78,"l":67.5099,"n":117,"o":67.52,"t":"2026-02-09T05:00:00Z","v":4873,"vw":67.622218},{"c":67.8045,"h":67.97,"l":67.7601,"n":90,"o":67.84,"t":"2026-02-10T05:00:00Z","v":2410,"vw":67.866308},{"c":68.2483,"h":68.35,"l":68.049,"n":78,"o":68.049,"t":"2026-02-11T05:00:00Z","v":3438,"vw":68.182},{"c":67.8242,"h":68.165,"l":67.7401,"n":91,"o":67.8511,"t":"2026-02-12T05:00:00Z","v":3489,"vw":67.968915},{"c":67.9998,"h":68.12,"l":67.5183,"n":81,"o":67.72,"t":"2026-02-13T05:00:00Z","v":3640,"vw":67.738322},{"c":68.17,"h":68.2398,"l":67.76,"n":113,"o":68.16,"t":"2026-02-17T05:00:00Z","v":5314,"vw":68.082218},{"c":68.2229,"h":68.4,"l":68.135,"n":96,"o":68.4,"t":"2026-02-18T05:00:00Z","v":5609,"vw":68.243412},{"c":68.2694,"h":68.2694,"l":68.13,"n":75,"o":68.21,"t":"2026-02-19T05:00:00Z","v":2374,"vw":68.187986},{"c":68.78,"h":68.78,"l":68.13,"n":84,"o":68.13,"t":"2026-02-20T05:00:00Z","v":2815,"vw":68.379232},{"c":68.5547,"h":68.84,"l":68.3114,"n":97,"o":68.84,"t":"2026-02-23T05:00:00Z","v":4454,"vw":68.50316},{"c":68.6579,"h":68.6699,"l":68.39,"n":72,"o":68.48,"t":"2026-02-24T05:00:00Z","v":3828,"vw":68.503658},{"c":68.8607,"h":68.87,"l":68.46,"n":67,"o":68.87,"t":"2026-02-25T05:00:00Z","v":2342,"vw":68.749906},{"c":69.0098,"h":69.04,"l":68.8028,"n":70,"o":68.92,"t":"2026-02-26T05:00:00Z","v":4056,"vw":68.892835},{"c":69.1115,"h":69.14,"l":69.015,"n":69,"o":69.05,"t":"2026-02-27T05:00:00Z","v":3714,"vw":69.101664},{"c":68.8905,"h":68.8905,"l":68.56,"n":97,"o":68.64,"t":"2026-03-02T05:00:00Z","v":3247,"vw":68.676131},{"c":67.7185,"h":67.8999,"l":66.4701,"n":100,"o":67.56,"t":"2026-03-03T05:00:00Z","v":21477,"vw":67.64488},{"c":68.002,"h":68.002,"l":67.57,"n":93,"o":67.87,"t":"2026-03-04T05:00:00Z","v":3187,"vw":67.907782},{"c":67.0794,"h":67.5,"l":66.69,"n":97,"o":67.5,"t":"2026-03-05T05:00:00Z","v":9579,"vw":66.798023},{"c":66.6053,"h":66.67,"l":66.2301,"n":68,"o":66.55,"t":"2026-03-06T05:00:00Z","v":4380,"vw":66.367551},{"c":66.7128,"h":66.78,"l":65.9883,"n":84,"o":66.2,"t":"2026-03-09T04:00:00Z","v":4027,"vw":66.20008},{"c":66.5825,"h":67.195,"l":66.5825,"n":73,"o":66.645,"t":"2026-03-10T04:00:00Z","v":3530,"vw":66.774808},{"c":66.6245,"h":66.6899,"l":66.435,"n":82,"o":66.47,"t":"2026-03-11T04:00:00Z","v":16822,"vw":66.559672},{"c":66.1413,"h":66.46,"l":66.1,"n":86,"o":66.15,"t":"2026-03-12T04:00:00Z","v":6975,"vw":66.289143},{"c":65.9065,"h":66.239,"l":65.8848,"n":74,"o":66.17,"t":"2026-03-13T04:00:00Z","v":4446,"vw":66.156438},{"c":66.5318,"h":66.7,"l":66.52,"n":88,"o":66.52,"t":"2026-03-16T04:00:00Z","v":2701,"vw":66.64445},{"c":66.7486,"h":67.175,"l":66.7486,"n":83,"o":66.97,"t":"2026-03-17T04:00:00Z","v":4378,"vw":66.93565},{"c":65.8364,"h":66.4,"l":65.8364,"n":94,"o":66.4,"t":"2026-03-18T04:00:00Z","v":4875,"vw":66.239043},{"c":65.9434,"h":66.17,"l":65.47,"n":92,"o":65.47,"t":"2026-03-19T04:00:00Z","v":7318,"vw":65.887757},{"c":64.7308,"h":65.12,"l":64.441,"n":1026,"o":65.07,"t":"2026-03-20T04:00:00Z","v":20097,"vw":64.883978},{"c":65.3527,"h":65.79,"l":64.94,"n":119,"o":64.94,"t":"2026-03-23T04:00:00Z","v":4862,"vw":65.433608},{"c":65.3983,"h":65.66,"l":64.91,"n":57,"o":64.91,"t":"2026-03-24T04:00:00Z","v":1295,"vw":65.325655},{"c":65.8435,"h":65.95,"l":65.72,"n":74,"o":65.74,"t":"2026-03-25T04:00:00Z","v":4643,"vw":65.82409},{"c":65.2119,"h":65.735,"l":65.06,"n":76,"o":65.32,"t":"2026-03-26T04:00:00Z","v":5810,"vw":65.272957},{"c":65.1308,"h":65.63,"l":65.13,"n":80,"o":65.28,"t":"2026-03-27T04:00:00Z","v":2468,"vw":65.355727},{"c":65.4424,"h":65.92,"l":65.3,"n":102,"o":65.86,"t":"2026-03-30T04:00:00Z","v":3267,"vw":65.614675},{"c":66.3292,"h":66.3898,"l":66.02,"n":64,"o":66.025,"t":"2026-03-31T04:00:00Z","v":2422,"vw":66.146034},{"c":66.54,"h":66.54,"l":66.21,"n":79,"o":66.21,"t":"2026-04-01T04:00:00Z","v":3966,"vw":66.430425},{"c":66.6587,"h":66.69,"l":66.14,"n":69,"o":66.18,"t":"2026-04-02T04:00:00Z","v":3633,"vw":66.406884},{"c":66.9515,"h":67,"l":66.62,"n":91,"o":66.62,"t":"2026-04-06T04:00:00Z","v":5408,"vw":66.83067},{"c":67.0451,"h":67.75,"l":66.6,"n":108,"o":66.82,"t":"2026-04-07T04:00:00Z","v":14653,"vw":66.87724},{"c":67.7837,"h":67.7837,"l":67.47,"n":74,"o":67.47,"t":"2026-04-08T04:00:00Z","v":3291,"vw":67.538327},{"c":67.9495,"h":68.14,"l":67.77,"n":72,"o":67.81,"t":"2026-04-09T04:00:00Z","v":13129,"vw":67.849099},{"c":67.85,"h":68.09,"l":67.6801,"n":83,"o":68.09,"t":"2026-04-10T04:00:00Z","v":3956,"vw":67.787497},{"c":67.8136,"h":67.8136,"l":67.53,"n":98,"o":67.535,"t":"2026-04-13T04:00:00Z","v":3294,"vw":67.581827},{"c":67.9522,"h":67.9522,"l":67.795,"n":68,"o":67.83,"t":"2026-04-14T04:00:00Z","v":2782,"vw":67.857518},{"c":67.7597,"h":67.94,"l":67.66,"n":81,"o":67.94,"t":"2026-04-15T04:00:00Z","v":2786,"vw":67.777426},{"c":67.7609,"h":67.81,"l":67.61,"n":72,"o":67.81,"t":"2026-04-16T04:00:00Z","v":2814,"vw":67.714063},{"c":68.0621,"h":68.0621,"l":67.8201,"n":87,"o":67.89,"t":"2026-04-17T04:00:00Z","v":3007,"vw":67.926307},{"c":67.93,"h":68.21,"l":67.93,"n":61,"o":68.12,"t":"2026-04-20T04:00:00Z","v":1805,"vw":68.070077},{"c":67.3143,"h":68,"l":67.3143,"n":53,"o":68,"t":"2026-04-21T04:00:00Z","v":1258,"vw":67.915869},{"c":67.21,"h":67.3979,"l":67.21,"n":69,"o":67.3979,"t":"2026-04-22T04:00:00Z","v":1923,"vw":67.25096},{"c":67.7215,"h":67.82,"l":67.59,"n":63,"o":67.82,"t":"2026-04-23T04:00:00Z","v":1422,"vw":67.741875},{"c":67.5439,"h":67.68,"l":67.4501,"n":70,"o":67.68,"t":"2026-04-24T04:00:00Z","v":1930,"vw":67.603129},{"c":67.4128,"h":67.7011,"l":67.4128,"n":58,"o":67.48,"t":"2026-04-27T04:00:00Z","v":1250,"vw":67.59498},{"c":67.7077,"h":67.8888,"l":67.47,"n":63,"o":67.75,"t":"2026-04-28T04:00:00Z","v":2510,"vw":67.740105},{"c":67.5001,"h":67.5001,"l":67.39,"n":52,"o":67.39,"t":"2026-04-29T04:00:00Z","v":847,"vw":67.4},{"c":68.7566,"h":68.7566,"l":68.5516,"n":51,"o":68.585,"t":"2026-04-30T04:00:00Z","v":1153,"vw":68.638767},{"c":68.5334,"h":68.92,"l":68.5334,"n":55,"o":68.88,"t":"2026-05-01T04:00:00Z","v":1505,"vw":68.842474},{"c":67.8807,"h":68.18,"l":67.745,"n":68,"o":68.06,"t":"2026-05-04T04:00:00Z","v":4086,"vw":67.88899},{"c":68.3857,"h":68.51,"l":68.1309,"n":40,"o":68.21,"t":"2026-05-05T04:00:00Z","v":1170,"vw":68.364727},{"c":68.7334,"h":68.79,"l":68.5883,"n":66,"o":68.79,"t":"2026-05-06T04:00:00Z","v":2014,"vw":68.69957},{"c":67.7447,"h":68.07,"l":67.7447,"n":75,"o":68.07,"t":"2026-05-07T04:00:00Z","v":3850,"vw":67.894875},{"c":67.7043,"h":67.92,"l":67.65,"n":78,"o":67.92,"t":"2026-05-08T04:00:00Z","v":4647,"vw":67.849783},{"c":67.973,"h":68.15,"l":67.973,"n":94,"o":68.09,"t":"2026-05-11T04:00:00Z","v":2307,"vw":68.089259},{"c":68.1829,"h":68.23,"l":68.135,"n":53,"o":68.16,"t":"2026-05-12T04:00:00Z","v":1656,"vw":68.16487},{"c":68.1598,"h":68.1598,"l":67.95,"n":63,"o":67.95,"t":"2026-05-13T04:00:00Z","v":1762,"vw":68.047342},{"c":68.3016,"h":68.4193,"l":68.3016,"n":31,"o":68.4193,"t":"2026-05-14T04:00:00Z","v":689,"vw":68.4193},{"c":67.6413,"h":68.06,"l":67.61,"n":67,"o":68.06,"t":"2026-05-15T04:00:00Z","v":2139,"vw":67.678839},{"c":68.5647,"h":68.5647,"l":68.27,"n":58,"o":68.285,"t":"2026-05-18T04:00:00Z","v":933,"vw":68.35812},{"c":68.6223,"h":68.79,"l":68.4401,"n":52,"o":68.48,"t":"2026-05-19T04:00:00Z","v":2996,"vw":68.660127},{"c":68.9154,"h":69.0299,"l":68.7,"n":46,"o":68.7,"t":"2026-05-20T04:00:00Z","v":1473,"vw":68.907888},{"c":69.1933,"h":69.24,"l":68.8228,"n":53,"o":68.96,"t":"2026-05-21T04:00:00Z","v":1071,"vw":69.069521},{"c":69.3458,"h":69.4169,"l":69.22,"n":54,"o":69.22,"t":"2026-05-22T04:00:00Z","v":1808,"vw":69.351808},{"c":69.2183,"h":69.295,"l":69.1211,"n":73,"o":69.295,"t":"2026-05-26T04:00:00Z","v":1981,"vw":69.233002},{"c":69.003,"h":69.12,"l":69.003,"n":46,"o":69.12,"t":"2026-05-27T04:00:00Z","v":853,"vw":69.12},{"c":68.8563,"h":68.955,"l":68.795,"n":47,"o":68.89,"t":"2026-05-28T04:00:00Z","v":1733,"vw":68.851796},{"c":68.7956,"h":69.09,"l":68.55,"n":102,"o":68.86,"t":"2026-05-29T04:00:00Z","v":17568,"vw":68.926194},{"c":68.2552,"h":68.54,"l":68.2552,"n":58,"o":68.54,"t":"2026-06-01T04:00:00Z","v":1856,"vw":68.390431},{"c":68.5811,"h":68.625,"l":68.14,"n":50,"o":68.14,"t":"2026-06-02T04:00:00Z","v":1138,"vw":68.381673},{"c":68.449,"h":68.87,"l":68.449,"n":81,"o":68.49,"t":"2026-06-03T04:00:00Z","v":5926,"vw":68.651415},{"c":69.12,"h":69.14,"l":69.045,"n":64,"o":69.14,"t":"2026-06-04T04:00:00Z","v":3405,"vw":69.08484},{"c":68.6742,"h":69.01,"l":68.6742,"n":51,"o":69.01,"t":"2026-06-05T04:00:00Z","v":465,"vw":69.01},{"c":68.4796,"h":68.546,"l":68.4796,"n":67,"o":68.521,"t":"2026-06-08T04:00:00Z","v":1641,"vw":68.51476},{"c":68.9129,"h":68.99,"l":68.5,"n":57,"o":68.57,"t":"2026-06-09T04:00:00Z","v":2279,"vw":68.702286},{"c":68.9872,"h":69.16,"l":68.9872,"n":64,"o":69.16,"t":"2026-06-10T04:00:00Z","v":1416,"vw":69.14},{"c":69.6434,"h":69.69,"l":69.44,"n":51,"o":69.48,"t":"2026-06-11T04:00:00Z","v":1979,"vw":69.536081},{"c":70.076,"h":70.224,"l":70.076,"n":47,"o":70.19,"t":"2026-06-12T04:00:00Z","v":940,"vw":70.155488},{"c":69.6187,"h":70,"l":69.6187,"n":84,"o":70,"t":"2026-06-15T04:00:00Z","v":2341,"vw":69.824875},{"c":69.7636,"h":69.97,"l":69.7636,"n":45,"o":69.97,"t":"2026-06-16T04:00:00Z","v":767,"vw":69.93685},{"c":68.7726,"h":69.81,"l":68.7726,"n":62,"o":69.81,"t":"2026-06-17T04:00:00Z","v":1889,"vw":69.515083},{"c":68.6252,"h":68.88,"l":68.51,"n":51,"o":68.88,"t":"2026-06-18T04:00:00Z","v":1495,"vw":68.649137},{"c":68.9976,"h":69.15,"l":68.6,"n":66,"o":68.6,"t":"2026-06-22T04:00:00Z","v":4490,"vw":68.969004},{"c":69.2941,"h":69.32,"l":69.21,"n":55,"o":69.28,"t":"2026-06-23T04:00:00Z","v":6221,"vw":69.287369},{"c":69.0862,"h":69.14,"l":69,"n":51,"o":69.05,"t":"2026-06-24T04:00:00Z","v":10264,"vw":69.102247},{"c":68.6328,"h":68.72,"l":68.62,"n":43,"o":68.72,"t":"2026-06-25T04:00:00Z","v":7803,"vw":68.713494},{"c":69.04,"h":69.04,"l":68.767,"n":78,"o":68.84,"t":"2026-06-26T04:00:00Z","v":3342,"vw":68.854666},{"c":68.9569,"h":69.28,"l":68.7801,"n":190,"o":69.14,"t":"2026-06-29T04:00:00Z","v":13751,"vw":68.93428},{"c":68.6923,"h":68.88,"l":68.63,"n":68,"o":68.63,"t":"2026-06-30T04:00:00Z","v":1855,"vw":68.771852},{"c":68.4648,"h":68.67,"l":68.31,"n":65,"o":68.31,"t":"2026-07-01T04:00:00Z","v":2517,"vw":68.545453},{"c":69.2648,"h":69.2648,"l":69.0526,"n":53,"o":69.119,"t":"2026-07-02T04:00:00Z","v":1153,"vw":69.108406},{"c":69.4199,"h":69.51,"l":69.26,"n":84,"o":69.51,"t":"2026-07-06T04:00:00Z","v":1326,"vw":69.453087},{"c":69.9492,"h":70.21,"l":69.875,"n":69,"o":70.193,"t":"2026-07-07T04:00:00Z","v":3408,"vw":70.012943},{"c":69.6077,"h":69.96,"l":69.6077,"n":80,"o":69.96,"t":"2026-07-08T04:00:00Z","v":1834,"vw":69.719374},{"c":69.5628,"h":69.729,"l":69.5201,"n":65,"o":69.68,"t":"2026-07-09T04:00:00Z","v":2197,"vw":69.671834},{"c":69.9172,"h":69.9172,"l":69.75,"n":62,"o":69.86,"t":"2026-07-10T04:00:00Z","v":2741,"vw":69.805216},{"c":69.99,"h":70.295,"l":69.99,"n":76,"o":70.285,"t":"2026-07-13T04:00:00Z","v":1171,"vw":70.129821},{"c":70.03,"h":70.57,"l":70.03,"n":71,"o":70.57,"t":"2026-07-14T04:00:00Z","v":3510,"vw":70.214541},{"c":70.244,"h":70.39,"l":70.11,"n":67,"o":70.11,"t":"2026-07-15T04:00:00Z","v":2997,"vw":70.198122},{"c":70.9636,"h":70.975,"l":70.25,"n":86,"o":70.25,"t":"2026-07-16T04:00:00Z","v":3672,"vw":70.734894},{"c":71.1004,"h":71.5,"l":70.955,"n":66,"o":71.2,"t":"2026-07-17T04:00:00Z","v":2359,"vw":71.311097},{"c":70.6964,"h":71.09,"l":70.6964,"n":90,"o":71.09,"t":"2026-07-20T04:00:00Z","v":2660,"vw":70.829474},{"c":71.0921,"h":71.0921,"l":70.72,"n":70,"o":70.72,"t":"2026-07-21T04:00:00Z","v":3111,"vw":70.98377},{"c":71.6166,"h":71.72,"l":71.46,"n":50,"o":71.59,"t":"2026-07-22T04:00:00Z","v":2193,"vw":71.610107},{"c":71.41,"h":71.41,"l":71.04,"n":197,"o":71.27,"t":"2026-07-23T04:00:00Z","v":42748,"vw":71.256008},{"c":71.785,"h":72.26,"l":71.61,"n":138,"o":71.61,"t":"2026-07-24T04:00:00Z","v":12790,"vw":72.032087},{"c":71.7506,"h":72.12,"l":71.66,"n":134,"o":71.92,"t":"2026-07-27T04:00:00Z","v":15533,"vw":71.824531},{"c":72.3358,"h":72.72,"l":72.25,"n":104,"o":72.36,"t":"2026-07-28T04:00:00Z","v":11701,"vw":72.401472},{"c":72.2375,"h":72.62,"l":72.2375,"n":104,"o":72.62,"t":"2026-07-29T04:00:00Z","v":4606,"vw":72.410217},{"c":72.42,"h":72.42,"l":71.88,"n":489,"o":72.29,"t":"2026-07-30T04:00:00Z","v":57121,"vw":72.134464},{"c":72.2342,"h":72.265,"l":71.665,"n":133,"o":72.26,"t":"2026-07-31T04:00:00Z","v":6480,"vw":72.052301},{"c":72.1341,"h":72.37,"l":71.98,"n":179,"o":72.33,"t":"2026-08-03T04:00:00Z","v":22377,"vw":72.283259},{"c":72.2704,"h":72.285,"l":71.595,"n":113,"o":72.1,"t":"2026-08-04T04:00:00Z","v":3971,"vw":72.053499},{"c":71.8704,"h":72.5,"l":71.86,"n":91,"o":72.5,"t":"2026-08-05T04:00:00Z","v":5354,"vw":72.247867},{"c":71.7155,"h":72.41,"l":71.68,"n":60,"o":72.41,"t":"2026-08-06T04:00:00Z","v":1841,"vw":71.986418},{"c":71.9879,"h":72.075,"l":71.75,"n":132,"o":71.95,"t":"2026-08-07T04:00:00Z","v":53632,"vw":72.025957},{"c":71.962,"h":72.02,"l":71.65,"n":132,"o":71.8,"t":"2026-08-10T04:00:00Z","v":6341,"vw":71.908781},{"c":72.0863,"h":72.35,"l":71.99,"n":69,"o":72.105,"t":"2026-08-11T04:00:00Z","v":2305,"vw":72.111239},{"c":72.1854,"h":72.26,"l":72.18,"n":51,"o":72.18,"t":"2026-08-12T04:00:00Z","v":1036,"vw":72.230394},{"c":72.6019,"h":72.615,"l":72.35,"n":64,"o":72.35,"t":"2026-08-13T04:00:00Z","v":2652,"vw":72.462577},{"c":72.834,"h":72.9599,"l":72.7,"n":67,"o":72.7,"t":"2026-08-14T04:00:00Z","v":1952,"vw":72.898378},{"c":72.6515,"h":72.8,"l":72.6515,"n":88,"o":72.8,"t":"2026-08-17T04:00:00Z","v":1836,"vw":72.758972},{"c":72.8331,"h":73.32,"l":72.8331,"n":93,"o":73.04,"t":"2026-08-18T04:00:00Z","v":3373,"vw":73.046585},{"c":73.1183,"h":73.51,"l":73.1183,"n":101,"o":73.47,"t":"2026-08-19T04:00:00Z","v":6667,"vw":73.428897},{"c":72.9393,"h":73.295,"l":72.9393,"n":90,"o":73.14,"t":"2026-08-20T04:00:00Z","v":2674,"vw":73.180876},{"c":73.1031,"h":73.45,"l":73.095,"n":136,"o":73.39,"t":"2026-08-21T04:00:00Z","v":14335,"vw":73.321442},{"c":73.2632,"h":73.2632,"l":73.1042,"n":102,"o":73.22,"t":"2026-08-24T04:00:00Z","v":5154,"vw":73.167896},{"c":73.3213,"h":73.3213,"l":73.07,"n":64,"o":73.07,"t":"2026-08-25T04:00:00Z","v":1990,"vw":73.133382},{"c":73.2872,"h":73.44,"l":73.27,"n":140,"o":73.27,"t":"2026-08-26T04:00:00Z","v":6933,"vw":73.313767},{"c":72.0053,"h":72.68,"l":72.0053,"n":265,"o":72.68,"t":"2026-08-27T04:00:00Z","v":44701,"vw":72.205762},{"c":72.11,"h":72.44,"l":72.04,"n":70,"o":72.44,"t":"2026-08-28T04:00:00Z","v":4237,"vw":72.114698},{"c":72.01,"h":72.66,"l":72.01,"n":92,"o":72.66,"t":"2026-08-31T04:00:00Z","v":2284,"vw":72.259245},{"c":72.1609,"h":72.48,"l":72.13,"n":69,"o":72.48,"t":"2026-09-01T04:00:00Z","v":1593,"vw":72.271956},{"c":72.5673,"h":72.6,"l":72.43,"n":47,"o":72.43,"t":"2026-09-02T04:00:00Z","v":906,"vw":72.458194},{"c":72.9322,"h":73.0899,"l":72.9,"n":95,"o":73.05,"t":"2026-09-03T04:00:00Z","v":4443,"vw":73.002046},{"c":72.7071,"h":72.98,"l":72.68,"n":80,"o":72.68,"t":"2026-09-04T04:00:00Z","v":3469,"vw":72.785215},{"c":72.3421,"h":72.685,"l":72.3421,"n":67,"o":72.56,"t":"2026-09-08T04:00:00Z","v":1825,"vw":72.601676},{"c":72.0297,"h":72.5,"l":71.965,"n":116,"o":72.5,"t":"2026-09-09T04:00:00Z","v":8267,"vw":72.096065},{"c":71.762,"h":72.04,"l":71.762,"n":56,"o":72.04,"t":"2026-09-10T04:00:00Z","v":1402,"vw":71.895329},{"c":72.0265,"h":72.24,"l":72.0265,"n":57,"o":72.14,"t":"2026-09-11T04:00:00Z","v":1834,"vw":72.107498},{"c":71.9273,"h":72.21,"l":71.8801,"n":74,"o":71.8801,"t":"2026-09-14T04:00:00Z","v":2377,"vw":72.090484},{"c":71.9066,"h":72.03,"l":71.8093,"n":73,"o":71.82,"t":"2026-09-15T04:00:00Z","v":3665,"vw":71.920131},{"c":71.285,"h":72.01,"l":71.025,"n":109,"o":72,"t":"2026-09-16T04:00:00Z","v":23090,"vw":71.92812},{"c":71.751,"h":71.84,"l":71.63,"n":65,"o":71.77,"t":"2026-09-17T04:00:00Z","v":4007,"vw":71.748966},{"c":71.24,"h":71.33,"l":71.2,"n":83,"o":71.29,"t":"2026-09-18T04:00:00Z","v":4038,"vw":71.269369},{"c":71.2844,"h":71.425,"l":71.2844,"n":73,"o":71.38,"t":"2026-09-21T04:00:00Z","v":1442,"vw":71.377703},{"c":71.1061,"h":71.27,"l":71.1061,"n":66,"o":71.26,"t":"2026-09-22T04:00:00Z","v":2432,"vw":71.198043},{"c":70.29,"h":70.64,"l":70.29,"n":62,"o":70.64,"t":"2026-09-23T04:00:00Z","v":1896,"vw":70.536841},{"c":70.3329,"h":70.63,"l":70.2805,"n":72,"o":70.63,"t":"2026-09-24T04:00:00Z","v":1805,"vw":70.391419},{"c":70.0762,"h":70.0762,"l":69.73,"n":68,"o":69.87,"t":"2026-09-25T04:00:00Z","v":1460,"vw":69.814688},{"c":70,"h":70.05,"l":69.69,"n":194,"o":70.05,"t":"2026-09-28T04:00:00Z","v":25391,"vw":69.915119},{"c":69.51,"h":69.7,"l":69.065,"n":148,"o":69.7,"t":"2026-09-29T04:00:00Z","v":13167,"vw":69.325169},{"c":68.92,"h":69.48,"l":68.92,"n":73,"o":69.48,"t":"2026-09-30T04:00:00Z","v":1718,"vw":69.434311},{"c":68.4703,"h":68.57,"l":68.0901,"n":111,"o":68.57,"t":"2026-10-01T04:00:00Z","v":7129,"vw":68.281717},{"c":68.7295,"h":68.7295,"l":68.36,"n":99,"o":68.52,"t":"2026-10-02T04:00:00Z","v":3881,"vw":68.59721},{"c":68.7372,"h":68.85,"l":68.19,"n":83,"o":68.67,"t":"2026-10-05T04:00:00Z","v":4926,"vw":68.558499},{"c":69.3,"h":69.69,"l":68.98,"n":234,"o":68.98,"t":"2026-10-06T04:00:00Z","v":72947,"vw":69.502699},{"c":68.8562,"h":69.02,"l":68.83,"n":85,"o":69.02,"t":"2026-10-07T04:00:00Z","v":5723,"vw":68.929545},{"c":69.535,"h":69.535,"l":68.73,"n":88,"o":68.82,"t":"2026-10-08T04:00:00Z","v":9243,"vw":69.101624},{"c":69.563,"h":69.563,"l":69.42,"n":82,"o":69.42,"t":"2026-10-09T04:00:00Z","v":4718,"vw":69.48859},{"c":69.8448,"h":69.91,"l":69.765,"n":65,"o":69.89,"t":"2026-10-12T04:00:00Z","v":2270,"vw":69.865009},{"c":70.2267,"h":70.32,"l":69.875,"n":44,"o":70.32,"t":"2026-10-13T04:00:00Z","v":1047,"vw":70.095072},{"c":70.2545,"h":70.2545,"l":69.96,"n":36,"o":69.96,"t":"2026-10-14T04:00:00Z","v":454,"vw":69.96},{"c":70.707,"h":70.8999,"l":70.707,"n":51,"o":70.8999,"t":"2026-10-15T04:00:00Z","v":21770,"vw":70.745872},{"c":71.284,"h":71.375,"l":71.06,"n":107,"o":71.06,"t":"2026-10-16T04:00:00Z","v":19958,"vw":71.181379},{"c":70.659,"h":71.03,"l":70.659,"n":92,"o":70.98,"t":"2026-10-19T04:00:00Z","v":6639,"vw":70.852279},{"c":71.5375,"h":71.5375,"l":71.11,"n":51,"o":71.11,"t":"2026-10-20T04:00:00Z","v":1562,"vw":71.305711},{"c":71.5154,"h":71.68,"l":71.405,"n":96,"o":71.68,"t":"2026-10-21T04:00:00Z","v":3772,"vw":71.506525},{"c":71.8837,"h":71.8837,"l":71.41,"n":48,"o":71.46,"t":"2026-10-22T04:00:00Z","v":1494,"vw":71.518571}],"volatilityBars":[{"c":71.38,"h":71.38,"l":71.38,"n":1,"o":71.38,"t":"2026-09-21T13:45:00Z","v":100,"vw":71.38},{"c":71.37,"h":71.37,"l":71.37,"n":1,"o":71.37,"t":"2026-09-21T16:45:00Z","v":125,"vw":71.37},{"c":71.425,"h":71.425,"l":71.425,"n":1,"o":71.425,"t":"2026-09-21T18:15:00Z","v":181,"vw":71.425},{"c":71.3899,"h":71.39,"l":71.325,"n":9,"o":71.325,"t":"2026-09-21T19:30:00Z","v":539,"vw":71.357886},{"c":71.26,"h":71.26,"l":71.26,"n":1,"o":71.26,"t":"2026-09-22T13:45:00Z","v":100,"vw":71.26},{"c":71.27,"h":71.27,"l":71.27,"n":4,"o":71.27,"t":"2026-09-22T14:15:00Z","v":179,"vw":71.27},{"c":71.24,"h":71.24,"l":71.24,"n":1,"o":71.24,"t":"2026-09-22T14:30:00Z","v":100,"vw":71.24},{"c":71.12,"h":71.12,"l":71.12,"n":1,"o":71.12,"t":"2026-09-22T14:45:00Z","v":100,"vw":71.12},{"c":71.15,"h":71.15,"l":71.15,"n":1,"o":71.15,"t":"2026-09-22T18:45:00Z","v":638,"vw":71.15},{"c":71.23,"h":71.23,"l":71.23,"n":1,"o":71.23,"t":"2026-09-22T19:30:00Z","v":653,"vw":71.23},{"c":70.64,"h":70.64,"l":70.64,"n":1,"o":70.64,"t":"2026-09-23T13:45:00Z","v":100,"vw":70.64},{"c":70.555,"h":70.555,"l":70.555,"n":3,"o":70.555,"t":"2026-09-23T15:45:00Z","v":802,"vw":70.555},{"c":70.545,"h":70.545,"l":70.545,"n":1,"o":70.545,"t":"2026-09-23T16:00:00Z","v":404,"vw":70.545},{"c":70.29,"h":70.29,"l":70.29,"n":3,"o":70.29,"t":"2026-09-23T20:00:00Z","v":116,"vw":70.29},{"c":70.63,"h":70.63,"l":70.63,"n":1,"o":70.63,"t":"2026-09-24T13:45:00Z","v":100,"vw":70.63},{"c":70.42,"h":70.42,"l":70.42,"n":2,"o":70.42,"t":"2026-09-24T14:30:00Z","v":105,"vw":70.42},{"c":70.45,"h":70.45,"l":70.45,"n":2,"o":70.45,"t":"2026-09-24T16:30:00Z","v":249,"vw":70.45},{"c":70.44,"h":70.44,"l":70.44,"n":1,"o":70.44,"t":"2026-09-24T17:15:00Z","v":100,"vw":70.44},{"c":70.34,"h":70.34,"l":70.34,"n":1,"o":70.34,"t":"2026-09-24T18:30:00Z","v":250,"vw":70.34},{"c":70.2805,"h":70.2901,"l":70.2805,"n":4,"o":70.29,"t":"2026-09-24T18:45:00Z","v":319,"vw":70.286506},{"c":69.87,"h":69.87,"l":69.87,"n":3,"o":69.87,"t":"2026-09-25T13:30:00Z","v":163,"vw":69.87},{"c":69.73,"h":69.73,"l":69.73,"n":1,"o":69.73,"t":"2026-09-25T15:15:00Z","v":287,"vw":69.73},{"c":69.745,"h":69.745,"l":69.745,"n":2,"o":69.745,"t":"2026-09-25T15:30:00Z","v":258,"vw":69.745},{"c":69.919,"h":69.919,"l":69.919,"n":2,"o":69.919,"t":"2026-09-25T17:45:00Z","v":343,"vw":69.919},{"c":70.05,"h":70.05,"l":70.05,"n":5,"o":70.05,"t":"2026-09-28T13:30:00Z","v":379,"vw":70.05},{"c":69.94,"h":69.94,"l":69.94,"n":3,"o":69.94,"t":"2026-09-28T14:45:00Z","v":150,"vw":69.94},{"c":69.86,"h":69.86,"l":69.86,"n":1,"o":69.86,"t":"2026-09-28T15:45:00Z","v":292,"vw":69.86},{"c":69.905,"h":69.93,"l":69.905,"n":6,"o":69.93,"t":"2026-09-28T16:30:00Z","v":513,"vw":69.921932},{"c":70,"h":70,"l":69.945,"n":3,"o":69.945,"t":"2026-09-28T16:45:00Z","v":536,"vw":69.955397},{"c":69.9101,"h":69.94,"l":69.9101,"n":3,"o":69.94,"t":"2026-09-28T17:45:00Z","v":309,"vw":69.92027},{"c":69.92,"h":69.92,"l":69.92,"n":1,"o":69.92,"t":"2026-09-28T18:00:00Z","v":20264,"vw":69.92},{"c":69.89,"h":69.89,"l":69.89,"n":4,"o":69.89,"t":"2026-09-28T18:30:00Z","v":500,"vw":69.89},{"c":69.84,"h":69.89,"l":69.83,"n":6,"o":69.89,"t":"2026-09-28T19:00:00Z","v":502,"vw":69.844056},{"c":69.82,"h":69.82,"l":69.82,"n":3,"o":69.82,"t":"2026-09-28T19:15:00Z","v":401,"vw":69.82},{"c":69.86,"h":69.87,"l":69.86,"n":2,"o":69.87,"t":"2026-09-28T19:30:00Z","v":400,"vw":69.8675},{"c":69.69,"h":69.69,"l":69.69,"n":1,"o":69.69,"t":"2026-09-28T19:45:00Z","v":300,"vw":69.69},{"c":70,"h":70,"l":70,"n":3,"o":70,"t":"2026-09-28T20:00:00Z","v":131,"vw":70},{"c":69.57,"h":69.57,"l":69.57,"n":1,"o":69.57,"t":"2026-09-29T13:15:00Z","v":229,"vw":69.57},{"c":69.485,"h":69.7,"l":69.11,"n":16,"o":69.7,"t":"2026-09-29T13:30:00Z","v":3660,"vw":69.567322},{"c":69.38,"h":69.49,"l":69.38,"n":3,"o":69.49,"t":"2026-09-29T13:45:00Z","v":506,"vw":69.406996},{"c":69.38,"h":69.4301,"l":69.28,"n":12,"o":69.415,"t":"2026-09-29T14:00:00Z","v":1380,"vw":69.397315},{"c":69.36,"h":69.36,"l":69.36,"n":1,"o":69.36,"t":"2026-09-29T14:15:00Z","v":100,"vw":69.36},{"c":69.235,"h":69.235,"l":69.235,"n":1,"o":69.235,"t":"2026-09-29T14:30:00Z","v":100,"vw":69.235},{"c":69.16,"h":69.16,"l":69.11,"n":5,"o":69.11,"t":"2026-09-29T15:00:00Z","v":600,"vw":69.151667},{"c":69.08,"h":69.174,"l":69.075,"n":16,"o":69.118,"t":"2026-09-29T15:45:00Z","v":2794,"vw":69.131507},{"c":69.12,"h":69.12,"l":69.12,"n":5,"o":69.12,"t":"2026-09-29T16:30:00Z","v":628,"vw":69.12},{"c":69.08,"h":69.08,"l":69.065,"n":6,"o":69.065,"t":"2026-09-29T17:15:00Z","v":607,"vw":69.07},{"c":69.11,"h":69.11,"l":69.11,"n":2,"o":69.11,"t":"2026-09-29T17:30:00Z","v":130,"vw":69.11},{"c":69.09,"h":69.129,"l":69.09,"n":4,"o":69.129,"t":"2026-09-29T17:45:00Z","v":508,"vw":69.119511},{"c":69.11,"h":69.11,"l":69.11,"n":2,"o":69.11,"t":"2026-09-29T18:30:00Z","v":151,"vw":69.11},{"c":69.205,"h":69.205,"l":69.205,"n":2,"o":69.205,"t":"2026-09-29T18:45:00Z","v":148,"vw":69.205},{"c":69.51,"h":69.51,"l":69.285,"n":13,"o":69.35,"t":"2026-09-29T19:45:00Z","v":1073,"vw":69.357708},{"c":69.48,"h":69.48,"l":69.48,"n":3,"o":69.48,"t":"2026-09-30T13:30:00Z","v":751,"vw":69.48},{"c":69.195,"h":69.195,"l":69.195,"n":1,"o":69.195,"t":"2026-09-30T17:30:00Z","v":143,"vw":69.195},{"c":68.54,"h":68.54,"l":68.54,"n":1,"o":68.54,"t":"2026-10-01T13:15:00Z","v":139,"vw":68.54},{"c":68.57,"h":68.57,"l":68.57,"n":4,"o":68.57,"t":"2026-10-01T13:30:00Z","v":1422,"vw":68.57},{"c":68.33,"h":68.33,"l":68.33,"n":1,"o":68.33,"t":"2026-10-01T13:45:00Z","v":139,"vw":68.33},{"c":68.18,"h":68.2,"l":68.18,"n":3,"o":68.2,"t":"2026-10-01T15:00:00Z","v":507,"vw":68.184},{"c":68.205,"h":68.205,"l":68.205,"n":1,"o":68.205,"t":"2026-10-01T15:15:00Z","v":200,"vw":68.205},{"c":68.135,"h":68.135,"l":68.0901,"n":13,"o":68.13,"t":"2026-10-01T15:30:00Z","v":667,"vw":68.12362},{"c":68.16,"h":68.18,"l":68.15,"n":10,"o":68.18,"t":"2026-10-01T15:45:00Z","v":2093,"vw":68.162322},{"c":68.205,"h":68.205,"l":68.205,"n":4,"o":68.205,"t":"2026-10-01T16:15:00Z","v":375,"vw":68.205},{"c":68.37,"h":68.37,"l":68.285,"n":5,"o":68.285,"t":"2026-10-01T16:45:00Z","v":580,"vw":68.299731},{"c":68.265,"h":68.265,"l":68.265,"n":3,"o":68.265,"t":"2026-10-01T17:45:00Z","v":300,"vw":68.265},{"c":68.351,"h":68.36,"l":68.351,"n":3,"o":68.36,"t":"2026-10-01T18:15:00Z","v":260,"vw":68.3555},{"c":68.63,"h":68.63,"l":68.36,"n":9,"o":68.52,"t":"2026-10-02T13:30:00Z","v":966,"vw":68.51896},{"c":68.605,"h":68.69,"l":68.605,"n":3,"o":68.675,"t":"2026-10-02T13:45:00Z","v":300,"vw":68.656667},{"c":68.67,"h":68.67,"l":68.67,"n":1,"o":68.67,"t":"2026-10-02T14:00:00Z","v":100,"vw":68.67},{"c":68.69,"h":68.69,"l":68.69,"n":1,"o":68.69,"t":"2026-10-02T14:30:00Z","v":100,"vw":68.69},{"c":68.645,"h":68.645,"l":68.645,"n":1,"o":68.645,"t":"2026-10-02T15:00:00Z","v":100,"vw":68.645},{"c":68.495,"h":68.495,"l":68.495,"n":2,"o":68.495,"t":"2026-10-02T15:15:00Z","v":200,"vw":68.495},{"c":68.61,"h":68.61,"l":68.52,"n":5,"o":68.52,"t":"2026-10-02T15:30:00Z","v":322,"vw":68.553333},{"c":68.64,"h":68.64,"l":68.64,"n":1,"o":68.64,"t":"2026-10-02T15:45:00Z","v":200,"vw":68.64},{"c":68.61,"h":68.61,"l":68.61,"n":2,"o":68.61,"t":"2026-10-02T16:15:00Z","v":107,"vw":68.61},{"c":68.68,"h":68.68,"l":68.68,"n":1,"o":68.68,"t":"2026-10-02T17:30:00Z","v":100,"vw":68.68},{"c":68.6801,"h":68.6801,"l":68.6801,"n":1,"o":68.6801,"t":"2026-10-02T18:45:00Z","v":100,"vw":68.6801},{"c":68.715,"h":68.715,"l":68.6945,"n":3,"o":68.6945,"t":"2026-10-02T19:00:00Z","v":427,"vw":68.699335},{"c":68.42,"h":68.67,"l":68.42,"n":6,"o":68.67,"t":"2026-10-05T13:30:00Z","v":1193,"vw":68.570676},{"c":68.25,"h":68.255,"l":68.19,"n":5,"o":68.2,"t":"2026-10-05T13:45:00Z","v":600,"vw":68.234167},{"c":68.445,"h":68.49,"l":68.31,"n":8,"o":68.31,"t":"2026-10-05T14:00:00Z","v":996,"vw":68.428253},{"c":68.645,"h":68.71,"l":68.63,"n":6,"o":68.71,"t":"2026-10-05T15:00:00Z","v":686,"vw":68.651259},{"c":68.79,"h":68.8,"l":68.79,"n":2,"o":68.8,"t":"2026-10-05T15:45:00Z","v":200,"vw":68.795},{"c":68.835,"h":68.835,"l":68.795,"n":2,"o":68.795,"t":"2026-10-05T16:30:00Z","v":600,"vw":68.801667},{"c":68.85,"h":68.85,"l":68.85,"n":3,"o":68.85,"t":"2026-10-05T17:45:00Z","v":215,"vw":68.85},{"c":68.98,"h":68.98,"l":68.98,"n":4,"o":68.98,"t":"2026-10-06T13:30:00Z","v":613,"vw":68.98},{"c":69.02,"h":69.02,"l":69.02,"n":1,"o":69.02,"t":"2026-10-06T13:45:00Z","v":100,"vw":69.02},{"c":69.37,"h":69.37,"l":69.02,"n":36,"o":69.02,"t":"2026-10-06T15:00:00Z","v":5302,"vw":69.227675},{"c":69.42,"h":69.45,"l":69.3,"n":42,"o":69.41,"t":"2026-10-06T15:15:00Z","v":13709,"vw":69.371174},{"c":69.57,"h":69.69,"l":69.55,"n":15,"o":69.59,"t":"2026-10-06T15:30:00Z","v":43507,"vw":69.590619},{"c":69.53,"h":69.53,"l":69.53,"n":2,"o":69.53,"t":"2026-10-06T16:45:00Z","v":101,"vw":69.53},{"c":69.44,"h":69.44,"l":69.44,"n":4,"o":69.44,"t":"2026-10-06T17:15:00Z","v":305,"vw":69.44},{"c":69.47,"h":69.48,"l":69.465,"n":13,"o":69.475,"t":"2026-10-06T17:30:00Z","v":1502,"vw":69.469667},{"c":69.47,"h":69.47,"l":69.465,"n":4,"o":69.465,"t":"2026-10-06T18:00:00Z","v":885,"vw":69.467825},{"c":69.45,"h":69.45,"l":69.44,"n":10,"o":69.445,"t":"2026-10-06T18:30:00Z","v":1082,"vw":69.444103},{"c":69.48,"h":69.48,"l":69.48,"n":3,"o":69.48,"t":"2026-10-06T19:00:00Z","v":400,"vw":69.48},{"c":69.4475,"h":69.4625,"l":69.4475,"n":4,"o":69.4625,"t":"2026-10-06T19:15:00Z","v":1000,"vw":69.4515},{"c":69.4868,"h":69.505,"l":69.4125,"n":13,"o":69.44,"t":"2026-10-06T19:30:00Z","v":1574,"vw":69.465053},{"c":69.3,"h":69.46,"l":69.3,"n":20,"o":69.46,"t":"2026-10-06T19:45:00Z","v":1792,"vw":69.427857},{"c":68.96,"h":69.02,"l":68.93,"n":19,"o":69.02,"t":"2026-10-07T13:30:00Z","v":2578,"vw":68.956469},{"c":68.83,"h":68.83,"l":68.83,"n":4,"o":68.83,"t":"2026-10-07T14:00:00Z","v":800,"vw":68.83},{"c":68.9,"h":68.9,"l":68.9,"n":1,"o":68.9,"t":"2026-10-07T14:30:00Z","v":500,"vw":68.9},{"c":68.881,"h":68.881,"l":68.881,"n":1,"o":68.881,"t":"2026-10-07T15:45:00Z","v":149,"vw":68.881},{"c":69,"h":69,"l":69,"n":2,"o":69,"t":"2026-10-07T16:15:00Z","v":112,"vw":69},{"c":68.96,"h":68.96,"l":68.96,"n":1,"o":68.96,"t":"2026-10-07T19:00:00Z","v":296,"vw":68.96},{"c":69.01,"h":69.01,"l":69.01,"n":4,"o":69.01,"t":"2026-10-07T19:15:00Z","v":413,"vw":69.01},{"c":68.89,"h":68.89,"l":68.89,"n":2,"o":68.89,"t":"2026-10-07T19:45:00Z","v":301,"vw":68.89},{"c":68.73,"h":68.845,"l":68.73,"n":8,"o":68.82,"t":"2026-10-08T13:30:00Z","v":1059,"vw":68.799976},{"c":69.0302,"h":69.0302,"l":69.03,"n":2,"o":69.03,"t":"2026-10-08T13:45:00Z","v":207,"vw":69.030103},{"c":68.94,"h":68.94,"l":68.93,"n":4,"o":68.93,"t":"2026-10-08T14:00:00Z","v":436,"vw":68.937701},{"c":68.85,"h":68.91,"l":68.85,"n":4,"o":68.91,"t":"2026-10-08T14:15:00Z","v":819,"vw":68.8875},{"c":68.76,"h":68.76,"l":68.76,"n":1,"o":68.76,"t":"2026-10-08T15:45:00Z","v":100,"vw":68.76},{"c":68.87,"h":68.87,"l":68.87,"n":2,"o":68.87,"t":"2026-10-08T16:30:00Z","v":200,"vw":68.87},{"c":69.2091,"h":69.2098,"l":69.135,"n":8,"o":69.19,"t":"2026-10-08T17:00:00Z","v":4335,"vw":69.176161},{"c":69.26,"h":69.26,"l":69.26,"n":1,"o":69.26,"t":"2026-10-08T17:15:00Z","v":830,"vw":69.26},{"c":69.35,"h":69.35,"l":69.35,"n":3,"o":69.35,"t":"2026-10-08T17:30:00Z","v":143,"vw":69.35},{"c":69.395,"h":69.395,"l":69.395,"n":1,"o":69.395,"t":"2026-10-08T18:00:00Z","v":145,"vw":69.395},{"c":69.395,"h":69.395,"l":69.395,"n":1,"o":69.395,"t":"2026-10-08T18:45:00Z","v":100,"vw":69.395},{"c":69.295,"h":69.33,"l":69.295,"n":3,"o":69.33,"t":"2026-10-08T19:00:00Z","v":300,"vw":69.306667},{"c":69.535,"h":69.535,"l":69.535,"n":2,"o":69.535,"t":"2026-10-08T19:45:00Z","v":164,"vw":69.535},{"c":69.42,"h":69.42,"l":69.42,"n":4,"o":69.42,"t":"2026-10-09T13:30:00Z","v":425,"vw":69.42},{"c":69.45,"h":69.45,"l":69.44,"n":4,"o":69.44,"t":"2026-10-09T13:45:00Z","v":400,"vw":69.4475},{"c":69.48,"h":69.48,"l":69.48,"n":1,"o":69.48,"t":"2026-10-09T14:15:00Z","v":100,"vw":69.48},{"c":69.435,"h":69.435,"l":69.435,"n":1,"o":69.435,"t":"2026-10-09T14:30:00Z","v":100,"vw":69.435},{"c":69.485,"h":69.485,"l":69.485,"n":1,"o":69.485,"t":"2026-10-09T15:15:00Z","v":100,"vw":69.485},{"c":69.445,"h":69.515,"l":69.445,"n":22,"o":69.515,"t":"2026-10-09T15:30:00Z","v":2787,"vw":69.506465},{"c":69.495,"h":69.495,"l":69.495,"n":1,"o":69.495,"t":"2026-10-09T18:30:00Z","v":100,"vw":69.495},{"c":69.52,"h":69.52,"l":69.52,"n":1,"o":69.52,"t":"2026-10-09T19:45:00Z","v":100,"vw":69.52},{"c":69.89,"h":69.89,"l":69.89,"n":1,"o":69.89,"t":"2026-10-12T13:30:00Z","v":548,"vw":69.89},{"c":69.765,"h":69.765,"l":69.765,"n":2,"o":69.765,"t":"2026-10-12T14:00:00Z","v":101,"vw":69.765},{"c":69.8,"h":69.8,"l":69.8,"n":2,"o":69.8,"t":"2026-10-12T15:00:00Z","v":250,"vw":69.8},{"c":69.845,"h":69.845,"l":69.845,"n":1,"o":69.845,"t":"2026-10-12T15:45:00Z","v":100,"vw":69.845},{"c":69.91,"h":69.91,"l":69.91,"n":1,"o":69.91,"t":"2026-10-12T17:00:00Z","v":500,"vw":69.91},{"c":69.845,"h":69.845,"l":69.845,"n":1,"o":69.845,"t":"2026-10-12T19:00:00Z","v":100,"vw":69.845},{"c":69.805,"h":69.805,"l":69.805,"n":1,"o":69.805,"t":"2026-10-12T19:45:00Z","v":100,"vw":69.805},{"c":70.32,"h":70.32,"l":70.32,"n":1,"o":70.32,"t":"2026-10-13T13:30:00Z","v":133,"vw":70.32},{"c":69.875,"h":69.875,"l":69.875,"n":2,"o":69.875,"t":"2026-10-13T14:00:00Z","v":221,"vw":69.875},{"c":70.1,"h":70.1,"l":70.1,"n":2,"o":70.1,"t":"2026-10-13T15:45:00Z","v":106,"vw":70.1},{"c":70.12,"h":70.12,"l":70.12,"n":1,"o":70.12,"t":"2026-10-13T17:30:00Z","v":135,"vw":70.12},{"c":70.225,"h":70.225,"l":70.225,"n":1,"o":70.225,"t":"2026-10-13T19:45:00Z","v":111,"vw":70.225},{"c":69.96,"h":69.96,"l":69.96,"n":3,"o":69.96,"t":"2026-10-14T13:30:00Z","v":346,"vw":69.96},{"c":70.8999,"h":70.8999,"l":70.8999,"n":1,"o":70.8999,"t":"2026-10-15T15:00:00Z","v":563,"vw":70.8999},{"c":70.8249,"h":70.8249,"l":70.77,"n":2,"o":70.77,"t":"2026-10-15T15:30:00Z","v":292,"vw":70.79745},{"c":70.8002,"h":70.8002,"l":70.75,"n":4,"o":70.75,"t":"2026-10-15T17:45:00Z","v":400,"vw":70.76255},{"c":70.8299,"h":70.8299,"l":70.8299,"n":1,"o":70.8299,"t":"2026-10-15T18:15:00Z","v":102,"vw":70.8299},{"c":70.74,"h":70.74,"l":70.74,"n":1,"o":70.74,"t":"2026-10-15T19:00:00Z","v":19928,"vw":70.74},{"c":71.06,"h":71.06,"l":71.06,"n":1,"o":71.06,"t":"2026-10-16T13:30:00Z","v":168,"vw":71.06},{"c":71.375,"h":71.375,"l":71.375,"n":2,"o":71.375,"t":"2026-10-16T14:30:00Z","v":108,"vw":71.375},{"c":71.355,"h":71.355,"l":71.355,"n":1,"o":71.355,"t":"2026-10-16T15:45:00Z","v":156,"vw":71.355},{"c":71.18,"h":71.18,"l":71.18,"n":2,"o":71.18,"t":"2026-10-16T16:30:00Z","v":18896,"vw":71.18},{"c":70.98,"h":70.98,"l":70.98,"n":2,"o":70.98,"t":"2026-10-19T13:30:00Z","v":2344,"vw":70.98},{"c":71.03,"h":71.03,"l":71.03,"n":1,"o":71.03,"t":"2026-10-19T13:45:00Z","v":100,"vw":71.03},{"c":70.7185,"h":70.7185,"l":70.7185,"n":1,"o":70.7185,"t":"2026-10-19T15:00:00Z","v":107,"vw":70.7185},{"c":70.83,"h":70.83,"l":70.83,"n":4,"o":70.83,"t":"2026-10-19T15:15:00Z","v":108,"vw":70.83},{"c":70.795,"h":70.795,"l":70.795,"n":2,"o":70.795,"t":"2026-10-19T15:30:00Z","v":953,"vw":70.795},{"c":70.81,"h":70.81,"l":70.81,"n":1,"o":70.81,"t":"2026-10-19T15:45:00Z","v":100,"vw":70.81},{"c":70.685,"h":70.685,"l":70.685,"n":2,"o":70.685,"t":"2026-10-19T17:30:00Z","v":283,"vw":70.685},{"c":70.76,"h":70.76,"l":70.75,"n":6,"o":70.75,"t":"2026-10-19T18:30:00Z","v":1567,"vw":70.754257},{"c":70.8,"h":70.8,"l":70.8,"n":1,"o":70.8,"t":"2026-10-19T18:45:00Z","v":100,"vw":70.8},{"c":70.8,"h":70.8,"l":70.8,"n":1,"o":70.8,"t":"2026-10-19T19:00:00Z","v":100,"vw":70.8},{"c":70.77,"h":70.77,"l":70.77,"n":1,"o":70.77,"t":"2026-10-19T19:15:00Z","v":100,"vw":70.77},{"c":70.69,"h":70.69,"l":70.69,"n":3,"o":70.69,"t":"2026-10-19T19:45:00Z","v":152,"vw":70.69},{"c":71.11,"h":71.11,"l":71.11,"n":1,"o":71.11,"t":"2026-10-20T13:30:00Z","v":469,"vw":71.11},{"c":71.26,"h":71.42,"l":71.26,"n":4,"o":71.42,"t":"2026-10-20T13:45:00Z","v":204,"vw":71.34},{"c":71.47,"h":71.47,"l":71.47,"n":1,"o":71.47,"t":"2026-10-20T18:15:00Z","v":420,"vw":71.47},{"c":71.465,"h":71.465,"l":71.465,"n":1,"o":71.465,"t":"2026-10-20T19:15:00Z","v":100,"vw":71.465},{"c":71.68,"h":71.68,"l":71.68,"n":1,"o":71.68,"t":"2026-10-21T13:45:00Z","v":100,"vw":71.68},{"c":71.46,"h":71.54,"l":71.46,"n":5,"o":71.54,"t":"2026-10-21T15:30:00Z","v":291,"vw":71.5},{"c":71.51,"h":71.54,"l":71.51,"n":2,"o":71.54,"t":"2026-10-21T16:00:00Z","v":200,"vw":71.525},{"c":71.4923,"h":71.4923,"l":71.4923,"n":1,"o":71.4923,"t":"2026-10-21T16:15:00Z","v":149,"vw":71.4923},{"c":71.51,"h":71.52,"l":71.51,"n":2,"o":71.52,"t":"2026-10-21T16:30:00Z","v":200,"vw":71.515},{"c":71.51,"h":71.51,"l":71.51,"n":1,"o":71.51,"t":"2026-10-21T18:00:00Z","v":100,"vw":71.51},{"c":71.49,"h":71.55,"l":71.49,"n":14,"o":71.53,"t":"2026-10-21T18:45:00Z","v":1017,"vw":71.519},{"c":71.425,"h":71.425,"l":71.425,"n":1,"o":71.425,"t":"2026-10-21T19:00:00Z","v":177,"vw":71.425},{"c":71.48,"h":71.48,"l":71.4679,"n":4,"o":71.4679,"t":"2026-10-21T19:15:00Z","v":592,"vw":71.474056},{"c":71.55,"h":71.55,"l":71.55,"n":3,"o":71.55,"t":"2026-10-21T19:30:00Z","v":264,"vw":71.55},{"c":71.405,"h":71.405,"l":71.405,"n":1,"o":71.405,"t":"2026-10-21T19:45:00Z","v":100,"vw":71.405},{"c":71.46,"h":71.46,"l":71.46,"n":2,"o":71.46,"t":"2026-10-22T14:00:00Z","v":113,"vw":71.46},{"c":71.555,"h":71.555,"l":71.5475,"n":4,"o":71.555,"t":"2026-10-22T14:15:00Z","v":593,"vw":71.552},{"c":71.41,"h":71.41,"l":71.41,"n":1,"o":71.41,"t":"2026-10-22T15:00:00Z","v":100,"vw":71.41}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.275,"strike":79.2109122682863,"iv":0.4492585639312819,"gamma":0.034955571802281045,"theta":-0.05192508750305615,"vega":0.06435957336982556,"rho":0.012783001873958299,"breakevenPct":11.966846821026591},{"delta":0.3,"premium":1.275,"strike":76.33596135691099,"iv":0.3484842557648907,"gamma":0.04939531400247323,"theta":-0.044789682182147066,"vega":0.07039583405046251,"rho":0.015435865382565911,"breakevenPct":7.967399225291673},{"delta":0.35,"premium":1.3209317770970992,"strike":74.72090963870534,"iv":0.29016537587454916,"gamma":0.0631759236587769,"theta":-0.04040860347651383,"vega":0.07492352781924726,"rho":0.01806081810656198,"breakevenPct":5.784540049833878},{"delta":0.4,"premium":1.4272757471855706,"strike":73.70128144465389,"iv":0.2581745952760725,"gamma":0.07390343850939801,"theta":-0.03810350245853062,"vega":0.07804378810046066,"rho":0.020680631698901743,"breakevenPct":4.514037524278033},{"delta":0.45,"premium":1.565392159660712,"strike":72.92303920169644,"iv":0.237258143733032,"gamma":0.08236146520281072,"theta":-0.03656017604632975,"vega":0.08005373384996788,"rho":0.023307024644074664,"breakevenPct":3.6235354626391585},{"delta":0.5,"premium":1.6884766435885545,"strike":72.30761678205722,"iv":0.21774034926423833,"gamma":0.09046134010094406,"theta":-0.0344368630078789,"vega":0.08045132495605127,"rho":0.025949001866473313,"breakevenPct":2.9386264558526856},{"delta":0.55,"premium":1.8321409812341565,"strike":71.76531148218812,"iv":0.2019688122883545,"gamma":0.09628671513868804,"theta":-0.03243436129812958,"vega":0.07964665693616176,"rho":0.02860664519327706,"breakevenPct":2.3840626782181147},{"delta":0.6,"premium":1.996372545736282,"strike":71.29607844075348,"iv":0.18994123427235093,"gamma":0.09983898584559844,"theta":-0.030552596792751092,"vega":0.07764046744175991,"rho":0.03127994501247752,"breakevenPct":1.9597641558374894},{"delta":0.65,"premium":2.14937957719051,"strike":70.87655105702372,"iv":0.17730697676646198,"gamma":0.10219939837340766,"theta":-0.028359008165995705,"vega":0.07433064570223918,"rho":0.03397778444634121,"breakevenPct":1.588998109744247},{"delta":0.7,"premium":2.2831936895427685,"strike":70.54201577614307,"iv":0.1636353531340263,"gamma":0.10252184303966785,"theta":-0.025632228972640288,"vega":0.06879173272903266,"rho":0.03671758436417468,"breakevenPct":1.309767674293115},{"delta":0.75,"premium":2.4170078018950267,"strike":70.20748049526243,"iv":0.1499637295015906,"gamma":0.10284428770592804,"theta":-0.022905449779284864,"vega":0.06325281975582611,"rho":0.03945738428200816,"breakevenPct":1.0305372388419825}],"put":[{"delta":0.2,"premium":1.3,"strike":64.26743905835342,"iv":0.5347274989092475,"gamma":0.02589291143490612,"theta":-0.05033552794335431,"vega":0.05669492624312833,"rho":-0.012863026140555867,"breakevenPct":12.403731223694091},{"delta":0.25,"premium":1.3308614749849617,"strike":67.11722949969923,"iv":0.41528983472196845,"gamma":0.03781793702581733,"theta":-0.04369823085488617,"vega":0.06434527963940415,"rho":-0.015927120260529552,"breakevenPct":8.482217770211793},{"delta":0.3,"premium":1.4167797851771766,"strike":68.83559570354353,"iv":0.3491214354871788,"gamma":0.049254710453924794,"theta":-0.03952724199432096,"vega":0.07038640652516567,"rho":-0.019027325027542223,"breakevenPct":6.211260802704434},{"delta":0.35,"premium":1.4894242225610346,"strike":70.0824241289202,"iv":0.29811482725231675,"gamma":0.06135987524393453,"theta":-0.03525309446142192,"vega":0.07496045933170939,"rho":-0.02212617692709164,"breakevenPct":4.577811233479686},{"delta":0.4,"premium":1.6425051144889475,"strike":70.95717208279399,"iv":0.272175437468942,"gamma":0.07008973526555658,"theta":-0.03297414632090026,"vega":0.0782209321507246,"rho":-0.025237865358546965,"breakevenPct":3.5738742325380737},{"delta":0.45,"premium":1.7482611410647868,"strike":71.65507427376525,"iv":0.24516109459242266,"gamma":0.07992031902697189,"theta":-0.029541938501853236,"vega":0.0798675068232562,"rho":-0.028326747042097578,"breakevenPct":2.7501184097362077},{"delta":0.5,"premium":1.877613255129813,"strike":72.2587108504327,"iv":0.22377843689810092,"gamma":0.08781246997790944,"theta":-0.02637082624672268,"vega":0.08035449305338291,"rho":-0.031404604070947466,"breakevenPct":2.090324238592482},{"delta":0.55,"premium":2.0330775272299584,"strike":72.77692509076653,"iv":0.2081002255752221,"gamma":0.09370341014683242,"theta":-0.023521162019950796,"vega":0.07976167784402378,"rho":-0.03447258037861237,"breakevenPct":1.5856897133333838},{"delta":0.6,"premium":2.17523645656894,"strike":73.21496130448269,"iv":0.19280801700282013,"gamma":0.09824445470242936,"theta":-0.02029114866911386,"vega":0.07746264328695472,"rho":-0.037507806877377,"breakevenPct":1.1740841833214701},{"delta":0.65,"premium":2.3073388200219,"strike":73.592396628634,"iv":0.17780756056052383,"gamma":0.10176520880641252,"theta":-0.01677365636380644,"vega":0.07387399841361986,"rho":-0.04051828011597599,"breakevenPct":0.8327926795475253},{"delta":0.7,"premium":2.4394411834748597,"strike":73.96983195278531,"iv":0.16280710411822757,"gamma":0.10528596291039566,"theta":-0.013256164058499033,"vega":0.070285353540285,"rho":-0.04352875335457498,"breakevenPct":0.4915011757735813}]},"raw":{"call":[{"delta":0.25,"premium":1.275,"strike":79.2109122682863,"iv":0.4492585639312819,"gamma":0.034955571802281045,"theta":-0.05192508750305615,"vega":0.06435957336982556,"rho":0.012783001873958299,"breakevenPct":11.966846821026591},{"delta":0.3,"premium":1.275,"strike":76.33596135691099,"iv":0.3484842557648907,"gamma":0.04939531400247323,"theta":-0.044789682182147066,"vega":0.07039583405046251,"rho":0.015435865382565911,"breakevenPct":7.967399225291673},{"delta":0.35,"premium":1.3209317770970992,"strike":74.72090963870534,"iv":0.29016537587454916,"gamma":0.0631759236587769,"theta":-0.04040860347651383,"vega":0.07492352781924726,"rho":0.01806081810656198,"breakevenPct":5.784540049833878},{"delta":0.4,"premium":1.4272757471855706,"strike":73.70128144465389,"iv":0.2581745952760725,"gamma":0.07390343850939801,"theta":-0.03810350245853062,"vega":0.07804378810046066,"rho":0.020680631698901743,"breakevenPct":4.514037524278033},{"delta":0.45,"premium":1.565392159660712,"strike":72.92303920169644,"iv":0.237258143733032,"gamma":0.08236146520281072,"theta":-0.03656017604632975,"vega":0.08005373384996788,"rho":0.023307024644074664,"breakevenPct":3.6235354626391585},{"delta":0.5,"premium":1.6884766435885545,"strike":72.30761678205722,"iv":0.21774034926423833,"gamma":0.09046134010094406,"theta":-0.0344368630078789,"vega":0.08045132495605127,"rho":0.025949001866473313,"breakevenPct":2.9386264558526856},{"delta":0.55,"premium":1.8321409812341565,"strike":71.76531148218812,"iv":0.2019688122883545,"gamma":0.09628671513868804,"theta":-0.03243436129812958,"vega":0.07964665693616176,"rho":0.02860664519327706,"breakevenPct":2.3840626782181147},{"delta":0.6,"premium":1.996372545736282,"strike":71.29607844075348,"iv":0.18994123427235093,"gamma":0.09983898584559844,"theta":-0.030552596792751092,"vega":0.07764046744175991,"rho":0.03127994501247752,"breakevenPct":1.9597641558374894},{"delta":0.65,"premium":2.14937957719051,"strike":70.87655105702372,"iv":0.17730697676646198,"gamma":0.10219939837340766,"theta":-0.028359008165995705,"vega":0.07433064570223918,"rho":0.03397778444634121,"breakevenPct":1.588998109744247},{"delta":0.7,"premium":2.2831936895427685,"strike":70.54201577614307,"iv":0.1636353531340263,"gamma":0.10252184303966785,"theta":-0.025632228972640288,"vega":0.06879173272903266,"rho":0.03671758436417468,"breakevenPct":1.309767674293115},{"delta":0.75,"premium":2.4170078018950267,"strike":70.20748049526243,"iv":0.1499637295015906,"gamma":0.10284428770592804,"theta":-0.022905449779284864,"vega":0.06325281975582611,"rho":0.03945738428200816,"breakevenPct":1.0305372388419825}],"put":[{"delta":0.2,"premium":1.3,"strike":64.26743905835342,"iv":0.5347274989092475,"gamma":0.02589291143490612,"theta":-0.05033552794335431,"vega":0.05669492624312833,"rho":-0.012863026140555867,"breakevenPct":12.403731223694091},{"delta":0.25,"premium":1.3308614749849617,"strike":67.11722949969923,"iv":0.41528983472196845,"gamma":0.03781793702581733,"theta":-0.04369823085488617,"vega":0.06434527963940415,"rho":-0.015927120260529552,"breakevenPct":8.482217770211793},{"delta":0.3,"premium":1.4167797851771766,"strike":68.83559570354353,"iv":0.3491214354871788,"gamma":0.049254710453924794,"theta":-0.03952724199432096,"vega":0.07038640652516567,"rho":-0.019027325027542223,"breakevenPct":6.211260802704434},{"delta":0.35,"premium":1.4894242225610346,"strike":70.0824241289202,"iv":0.29811482725231675,"gamma":0.06135987524393453,"theta":-0.03525309446142192,"vega":0.07496045933170939,"rho":-0.02212617692709164,"breakevenPct":4.577811233479686},{"delta":0.4,"premium":1.6425051144889475,"strike":70.95717208279399,"iv":0.272175437468942,"gamma":0.07008973526555658,"theta":-0.03297414632090026,"vega":0.0782209321507246,"rho":-0.025237865358546965,"breakevenPct":3.5738742325380737},{"delta":0.45,"premium":1.7482611410647868,"strike":71.65507427376525,"iv":0.24516109459242266,"gamma":0.07992031902697189,"theta":-0.029541938501853236,"vega":0.0798675068232562,"rho":-0.028326747042097578,"breakevenPct":2.7501184097362077},{"delta":0.5,"premium":1.877613255129813,"strike":72.2587108504327,"iv":0.22377843689810092,"gamma":0.08781246997790944,"theta":-0.02637082624672268,"vega":0.08035449305338291,"rho":-0.031404604070947466,"breakevenPct":2.090324238592482},{"delta":0.55,"premium":2.0330775272299584,"strike":72.77692509076653,"iv":0.2081002255752221,"gamma":0.09370341014683242,"theta":-0.023521162019950796,"vega":0.07976167784402378,"rho":-0.03447258037861237,"breakevenPct":1.5856897133333838},{"delta":0.6,"premium":2.17523645656894,"strike":73.21496130448269,"iv":0.19280801700282013,"gamma":0.09824445470242936,"theta":-0.02029114866911386,"vega":0.07746264328695472,"rho":-0.037507806877377,"breakevenPct":1.1740841833214701},{"delta":0.65,"premium":2.3073388200219,"strike":73.592396628634,"iv":0.17780756056052383,"gamma":0.10176520880641252,"theta":-0.01677365636380644,"vega":0.07387399841361986,"rho":-0.04051828011597599,"breakevenPct":0.8327926795475253},{"delta":0.7,"premium":2.4394411834748597,"strike":73.96983195278531,"iv":0.16280710411822757,"gamma":0.10528596291039566,"theta":-0.013256164058499033,"vega":0.070285353540285,"rho":-0.04352875335457498,"breakevenPct":0.4915011757735813}]}},"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"}}