{"symbol":"DFE","url":"https://intraalpha.com/companies/DFE","capturedAt":"2026-10-22T22:02:51.726Z","state":"ready","quote":{"symbol":"DFE","last_price":73.8464,"prev_close":74.5225,"regular_close":73.8464,"change":-0.6761,"change_pct":-0.9072,"regular_change":-0.6761,"regular_change_pct":-0.9072,"extended_change":0,"extended_change_pct":0,"bid":69.72,"ask":78.14,"bid_size":100,"ask_size":100,"volume":1618,"vwap":73.88179,"open":73.89,"high":73.89,"low":73.8464,"close":73.8464,"trade_count":39,"last_trade_at":"2026-10-22T20:10:00.004275713Z","last_quote_at":"2026-10-22T20:00:02.414181471Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:02:36.536613543-04:00","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":165300000,"net_expense_ratio":0.0058,"portfolio_turnover":0.55,"dividend_yield":0.0369,"inception_date":"2006-06-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:02:51.426124+00:00"},"optionObservedAt":"2026-10-22T19:55:07.275Z","bars":[{"c":73.43,"h":73.43,"l":73.43,"n":2,"o":73.43,"t":"2026-10-15T13:30:00Z","v":306,"vw":73.43},{"c":73.41,"h":73.41,"l":73.41,"n":2,"o":73.41,"t":"2026-10-15T13:35:00Z","v":103,"vw":73.41},{"c":73.68,"h":73.68,"l":73.62,"n":3,"o":73.62,"t":"2026-10-15T15:30:00Z","v":21062,"vw":73.62057},{"c":73.69,"h":73.69,"l":73.69,"n":2,"o":73.69,"t":"2026-10-15T15:35:00Z","v":200,"vw":73.69},{"c":74.12,"h":74.12,"l":74.12,"n":1,"o":74.12,"t":"2026-10-15T20:00:00Z","v":241,"vw":74.12},{"c":74.8,"h":74.8,"l":74.8,"n":1,"o":74.8,"t":"2026-10-16T13:25:00Z","v":100,"vw":74.8},{"c":74.77,"h":74.77,"l":74.77,"n":2,"o":74.77,"t":"2026-10-16T13:30:00Z","v":743,"vw":74.77},{"c":74.18,"h":74.21,"l":74.18,"n":4,"o":74.21,"t":"2026-10-16T18:15:00Z","v":212,"vw":74.195},{"c":74.03,"h":74.03,"l":74.03,"n":2,"o":74.03,"t":"2026-10-19T13:30:00Z","v":178,"vw":74.03},{"c":74.06,"h":74.1299,"l":74.06,"n":6,"o":74.06,"t":"2026-10-19T15:20:00Z","v":635,"vw":74.071008},{"c":74.114,"h":74.114,"l":74.114,"n":2,"o":74.114,"t":"2026-10-19T15:50:00Z","v":1014,"vw":74.114},{"c":73.82,"h":73.82,"l":73.82,"n":3,"o":73.82,"t":"2026-10-20T13:30:00Z","v":586,"vw":73.82},{"c":73.951,"h":73.951,"l":73.951,"n":1,"o":73.951,"t":"2026-10-20T14:00:00Z","v":136,"vw":73.951},{"c":73.9601,"h":73.9601,"l":73.96,"n":4,"o":73.96,"t":"2026-10-20T14:10:00Z","v":296,"vw":73.96005},{"c":74.42,"h":74.42,"l":74.41,"n":11,"o":74.41,"t":"2026-10-20T15:05:00Z","v":1104,"vw":74.410987},{"c":74.16,"h":74.21,"l":74.16,"n":10,"o":74.21,"t":"2026-10-20T15:10:00Z","v":1100,"vw":74.191667},{"c":74.3,"h":74.3,"l":74.3,"n":3,"o":74.3,"t":"2026-10-20T15:20:00Z","v":292,"vw":74.3},{"c":74.26,"h":74.26,"l":74.26,"n":1,"o":74.26,"t":"2026-10-20T15:50:00Z","v":100,"vw":74.26},{"c":74.31,"h":74.31,"l":74.31,"n":1,"o":74.31,"t":"2026-10-20T16:00:00Z","v":100,"vw":74.31},{"c":74.26,"h":74.26,"l":74.26,"n":1,"o":74.26,"t":"2026-10-20T16:15:00Z","v":100,"vw":74.26},{"c":74.37,"h":74.37,"l":74.37,"n":1,"o":74.37,"t":"2026-10-20T16:25:00Z","v":100,"vw":74.37},{"c":74.415,"h":74.415,"l":74.415,"n":1,"o":74.415,"t":"2026-10-20T16:40:00Z","v":214,"vw":74.415},{"c":74.34,"h":74.34,"l":74.34,"n":1,"o":74.34,"t":"2026-10-20T16:45:00Z","v":100,"vw":74.34},{"c":74.25,"h":74.25,"l":74.25,"n":1,"o":74.25,"t":"2026-10-20T17:05:00Z","v":100,"vw":74.25},{"c":74.32,"h":74.32,"l":74.32,"n":1,"o":74.32,"t":"2026-10-20T17:20:00Z","v":100,"vw":74.32},{"c":74.37,"h":74.37,"l":74.37,"n":1,"o":74.37,"t":"2026-10-20T17:35:00Z","v":100,"vw":74.37},{"c":74.37,"h":74.37,"l":74.37,"n":1,"o":74.37,"t":"2026-10-20T17:55:00Z","v":100,"vw":74.37},{"c":74.34,"h":74.34,"l":74.34,"n":1,"o":74.34,"t":"2026-10-20T18:10:00Z","v":100,"vw":74.34},{"c":74.41,"h":74.41,"l":74.41,"n":2,"o":74.41,"t":"2026-10-20T18:20:00Z","v":108,"vw":74.41},{"c":74.385,"h":74.385,"l":74.29,"n":2,"o":74.29,"t":"2026-10-20T18:45:00Z","v":200,"vw":74.3375},{"c":74.3,"h":74.3,"l":74.3,"n":2,"o":74.3,"t":"2026-10-20T18:55:00Z","v":142,"vw":74.3},{"c":74.385,"h":74.385,"l":74.385,"n":1,"o":74.385,"t":"2026-10-20T19:00:00Z","v":100,"vw":74.385},{"c":74.31,"h":74.31,"l":74.31,"n":5,"o":74.31,"t":"2026-10-20T19:05:00Z","v":500,"vw":74.31},{"c":74.35,"h":74.35,"l":74.2901,"n":2,"o":74.2901,"t":"2026-10-20T19:10:00Z","v":391,"vw":74.30542},{"c":74.35,"h":74.35,"l":74.28,"n":10,"o":74.35,"t":"2026-10-20T19:30:00Z","v":1668,"vw":74.303517},{"c":74.27,"h":74.27,"l":74.27,"n":1,"o":74.27,"t":"2026-10-20T19:40:00Z","v":100,"vw":74.27},{"c":74.325,"h":74.325,"l":74.29,"n":3,"o":74.29,"t":"2026-10-20T19:50:00Z","v":300,"vw":74.313333},{"c":74.26,"h":74.26,"l":74.26,"n":3,"o":74.26,"t":"2026-10-20T19:55:00Z","v":227,"vw":74.26},{"c":74.64,"h":74.64,"l":74.64,"n":3,"o":74.64,"t":"2026-10-21T13:30:00Z","v":232,"vw":74.64},{"c":74.65,"h":74.65,"l":74.65,"n":1,"o":74.65,"t":"2026-10-21T14:25:00Z","v":100,"vw":74.65},{"c":74.4886,"h":74.4886,"l":74.4886,"n":1,"o":74.4886,"t":"2026-10-21T16:05:00Z","v":147,"vw":74.4886},{"c":74.51,"h":74.51,"l":74.51,"n":2,"o":74.51,"t":"2026-10-21T16:20:00Z","v":133,"vw":74.51},{"c":74.5401,"h":74.5401,"l":74.5401,"n":1,"o":74.5401,"t":"2026-10-21T16:55:00Z","v":300,"vw":74.5401},{"c":73.89,"h":73.89,"l":73.89,"n":1,"o":73.89,"t":"2026-10-22T13:30:00Z","v":252,"vw":73.89},{"c":73.89,"h":73.89,"l":73.878,"n":5,"o":73.878,"t":"2026-10-22T16:55:00Z","v":1221,"vw":73.880036}],"history":[{"c":60.6891,"h":61.2101,"l":60.6891,"n":138,"o":61.21,"t":"2024-10-21T04:00:00Z","v":4333,"vw":60.901695},{"c":60.889,"h":60.955,"l":60.67,"n":57,"o":60.67,"t":"2024-10-22T04:00:00Z","v":2066,"vw":60.800733},{"c":59.9465,"h":60.27,"l":59.84,"n":49,"o":60.27,"t":"2024-10-23T04:00:00Z","v":2227,"vw":60.053884},{"c":60.0948,"h":60.31,"l":59.89,"n":57,"o":60.31,"t":"2024-10-24T04:00:00Z","v":9840,"vw":60.060454},{"c":59.7772,"h":60.215,"l":59.72,"n":46,"o":60.12,"t":"2024-10-25T04:00:00Z","v":2853,"vw":59.892077},{"c":60.2101,"h":60.36,"l":59.96,"n":61,"o":59.96,"t":"2024-10-28T04:00:00Z","v":7131,"vw":60.244937},{"c":59.6403,"h":59.744,"l":59.6,"n":50,"o":59.62,"t":"2024-10-29T04:00:00Z","v":5624,"vw":59.649196},{"c":59.6006,"h":60.21,"l":59.55,"n":59,"o":59.55,"t":"2024-10-30T04:00:00Z","v":3640,"vw":59.713999},{"c":59.1238,"h":59.47,"l":58.93,"n":191,"o":59.42,"t":"2024-10-31T04:00:00Z","v":39885,"vw":59.016907},{"c":58.9229,"h":59.01,"l":58.92,"n":66,"o":59.01,"t":"2024-11-01T04:00:00Z","v":2527,"vw":58.948674},{"c":58.86,"h":59.31,"l":58.86,"n":52,"o":59.24,"t":"2024-11-04T05:00:00Z","v":4667,"vw":59.062081},{"c":59.3455,"h":59.3455,"l":59.1008,"n":75,"o":59.1008,"t":"2024-11-05T05:00:00Z","v":2157,"vw":59.225947},{"c":58.3383,"h":58.5,"l":57.98,"n":109,"o":57.98,"t":"2024-11-06T05:00:00Z","v":9564,"vw":58.155846},{"c":59.6649,"h":59.71,"l":59.411,"n":57,"o":59.47,"t":"2024-11-07T05:00:00Z","v":5724,"vw":59.587454},{"c":58.8812,"h":59.06,"l":58.5785,"n":66,"o":59.06,"t":"2024-11-08T05:00:00Z","v":4064,"vw":58.809169},{"c":58.9368,"h":59.1,"l":58.86,"n":49,"o":59.1,"t":"2024-11-11T05:00:00Z","v":8116,"vw":58.961748},{"c":57.6696,"h":58.21,"l":57.36,"n":155,"o":58.21,"t":"2024-11-12T05:00:00Z","v":17444,"vw":57.511992},{"c":57.2957,"h":57.54,"l":57.25,"n":46,"o":57.54,"t":"2024-11-13T05:00:00Z","v":3860,"vw":57.350323},{"c":57.46,"h":57.9,"l":57.46,"n":63,"o":57.73,"t":"2024-11-14T05:00:00Z","v":16783,"vw":57.724547},{"c":57.6701,"h":57.8506,"l":57.59,"n":46,"o":57.79,"t":"2024-11-15T05:00:00Z","v":4761,"vw":57.743485},{"c":57.8051,"h":57.89,"l":57.53,"n":111,"o":57.53,"t":"2024-11-18T05:00:00Z","v":19917,"vw":57.756015},{"c":57.7262,"h":57.7262,"l":57.28,"n":46,"o":57.28,"t":"2024-11-19T05:00:00Z","v":11743,"vw":57.354079},{"c":57.3038,"h":57.315,"l":57.09,"n":66,"o":57.22,"t":"2024-11-20T05:00:00Z","v":22890,"vw":57.110593},{"c":57.0431,"h":57.07,"l":56.73,"n":102,"o":56.9,"t":"2024-11-21T05:00:00Z","v":27968,"vw":56.895563},{"c":57.1776,"h":57.26,"l":56.86,"n":77,"o":56.86,"t":"2024-11-22T05:00:00Z","v":5286,"vw":57.119375},{"c":57.6061,"h":57.79,"l":57.42,"n":93,"o":57.56,"t":"2024-11-25T05:00:00Z","v":12576,"vw":57.602385},{"c":56.8967,"h":57.32,"l":56.85,"n":84,"o":57.32,"t":"2024-11-26T05:00:00Z","v":10329,"vw":56.999854},{"c":57.6414,"h":57.6414,"l":57.3,"n":93,"o":57.3,"t":"2024-11-27T05:00:00Z","v":15574,"vw":57.434491},{"c":58.0031,"h":58.0031,"l":57.61,"n":44,"o":57.65,"t":"2024-11-29T05:00:00Z","v":6400,"vw":57.675238},{"c":57.56,"h":57.68,"l":57.2207,"n":97,"o":57.54,"t":"2024-12-02T05:00:00Z","v":9366,"vw":57.414535},{"c":57.6701,"h":57.78,"l":57.56,"n":94,"o":57.72,"t":"2024-12-03T05:00:00Z","v":6115,"vw":57.661082},{"c":58.3406,"h":58.53,"l":58.09,"n":107,"o":58.17,"t":"2024-12-04T05:00:00Z","v":17820,"vw":58.437582},{"c":58.7306,"h":58.87,"l":58.6949,"n":52,"o":58.72,"t":"2024-12-05T05:00:00Z","v":5055,"vw":58.793326},{"c":58.6689,"h":59,"l":58.5163,"n":42,"o":58.96,"t":"2024-12-06T05:00:00Z","v":4516,"vw":58.673853},{"c":58.6946,"h":59.13,"l":58.68,"n":94,"o":59,"t":"2024-12-09T05:00:00Z","v":8145,"vw":58.850612},{"c":58.8158,"h":58.95,"l":58.76,"n":85,"o":58.895,"t":"2024-12-10T05:00:00Z","v":9588,"vw":58.825587},{"c":59.133,"h":59.19,"l":58.86,"n":93,"o":59.15,"t":"2024-12-11T05:00:00Z","v":7937,"vw":59.052544},{"c":58.5089,"h":58.9213,"l":58.47,"n":69,"o":58.84,"t":"2024-12-12T05:00:00Z","v":8698,"vw":58.692358},{"c":58.42,"h":58.63,"l":58.3,"n":67,"o":58.63,"t":"2024-12-13T05:00:00Z","v":15285,"vw":58.365369},{"c":58.14,"h":58.34,"l":57.87,"n":114,"o":58,"t":"2024-12-16T05:00:00Z","v":11538,"vw":58.184985},{"c":57.4162,"h":57.65,"l":57.34,"n":63,"o":57.65,"t":"2024-12-17T05:00:00Z","v":7914,"vw":57.495893},{"c":56.2535,"h":57.63,"l":56.23,"n":87,"o":57.62,"t":"2024-12-18T05:00:00Z","v":7712,"vw":57.129856},{"c":56.1848,"h":56.68,"l":56.13,"n":118,"o":56.68,"t":"2024-12-19T05:00:00Z","v":14718,"vw":56.391753},{"c":56.5895,"h":56.86,"l":56.04,"n":68,"o":56.04,"t":"2024-12-20T05:00:00Z","v":6843,"vw":56.628614},{"c":56.8667,"h":56.87,"l":56.55,"n":333,"o":56.55,"t":"2024-12-23T05:00:00Z","v":3625,"vw":56.724069},{"c":57.2963,"h":57.31,"l":57.17,"n":42,"o":57.17,"t":"2024-12-24T05:00:00Z","v":5840,"vw":57.262194},{"c":56.9337,"h":56.95,"l":56.6,"n":151,"o":56.76,"t":"2024-12-26T05:00:00Z","v":54411,"vw":56.735352},{"c":56.68,"h":56.75,"l":56.52,"n":162,"o":56.6,"t":"2024-12-27T05:00:00Z","v":8337,"vw":56.638187},{"c":56.53,"h":56.69,"l":56.3,"n":168,"o":56.59,"t":"2024-12-30T05:00:00Z","v":24714,"vw":56.508808},{"c":56.58,"h":56.63,"l":56.32,"n":251,"o":56.63,"t":"2024-12-31T05:00:00Z","v":38558,"vw":56.523508},{"c":56.2694,"h":56.605,"l":56.12,"n":156,"o":56.6,"t":"2025-01-02T05:00:00Z","v":4652,"vw":56.378532},{"c":56.5993,"h":56.64,"l":56.4567,"n":98,"o":56.64,"t":"2025-01-03T05:00:00Z","v":4731,"vw":56.519603},{"c":57.05,"h":57.31,"l":57,"n":152,"o":57.02,"t":"2025-01-06T05:00:00Z","v":22757,"vw":57.143276},{"c":56.25,"h":56.9,"l":56.25,"n":89,"o":56.9,"t":"2025-01-07T05:00:00Z","v":3595,"vw":56.546509},{"c":55.5793,"h":55.59,"l":55.35,"n":139,"o":55.46,"t":"2025-01-08T05:00:00Z","v":13806,"vw":55.485547},{"c":54.8423,"h":55.2,"l":54.7013,"n":130,"o":55.2,"t":"2025-01-10T05:00:00Z","v":8411,"vw":54.869728},{"c":54.5313,"h":54.5313,"l":54.22,"n":76,"o":54.22,"t":"2025-01-13T05:00:00Z","v":8191,"vw":54.310871},{"c":54.97,"h":55,"l":54.7,"n":126,"o":54.7622,"t":"2025-01-14T05:00:00Z","v":8576,"vw":54.893959},{"c":55.8478,"h":55.9,"l":55.7303,"n":78,"o":55.9,"t":"2025-01-15T05:00:00Z","v":2483,"vw":55.826946},{"c":56.116,"h":56.22,"l":55.7839,"n":226,"o":55.79,"t":"2025-01-16T05:00:00Z","v":58297,"vw":56.01708},{"c":56.05,"h":56.342,"l":56.03,"n":141,"o":56.07,"t":"2025-01-17T05:00:00Z","v":10712,"vw":56.101574},{"c":57.28,"h":57.3098,"l":56.9,"n":83,"o":56.96,"t":"2025-01-21T05:00:00Z","v":5752,"vw":57.104597},{"c":56.9085,"h":57.26,"l":56.9085,"n":80,"o":57.26,"t":"2025-01-22T05:00:00Z","v":2651,"vw":57.105868},{"c":57.1785,"h":57.22,"l":56.94,"n":83,"o":56.96,"t":"2025-01-23T05:00:00Z","v":25624,"vw":57.04612},{"c":57.4414,"h":57.58,"l":57.405,"n":45,"o":57.48,"t":"2025-01-24T05:00:00Z","v":15645,"vw":57.446557},{"c":57.5267,"h":57.67,"l":57.4228,"n":102,"o":57.5,"t":"2025-01-27T05:00:00Z","v":9148,"vw":57.537151},{"c":57.7039,"h":57.74,"l":57.44,"n":114,"o":57.74,"t":"2025-01-28T05:00:00Z","v":12099,"vw":57.601123},{"c":57.8058,"h":57.92,"l":57.615,"n":61,"o":57.76,"t":"2025-01-29T05:00:00Z","v":3774,"vw":57.77734},{"c":58.3412,"h":58.633,"l":58.22,"n":95,"o":58.47,"t":"2025-01-30T05:00:00Z","v":12007,"vw":58.485174},{"c":58.1231,"h":58.77,"l":58.1,"n":76,"o":58.33,"t":"2025-01-31T05:00:00Z","v":5615,"vw":58.330135},{"c":57.39,"h":57.55,"l":56.881,"n":95,"o":57.02,"t":"2025-02-03T05:00:00Z","v":4502,"vw":57.330757},{"c":58.0959,"h":58.13,"l":57.74,"n":48,"o":57.74,"t":"2025-02-04T05:00:00Z","v":3749,"vw":58.029748},{"c":58.5861,"h":58.62,"l":58.341,"n":64,"o":58.341,"t":"2025-02-05T05:00:00Z","v":8944,"vw":58.526373},{"c":58.68,"h":58.7499,"l":58.541,"n":166,"o":58.57,"t":"2025-02-06T05:00:00Z","v":20728,"vw":58.630363},{"c":58.14,"h":58.77,"l":58.14,"n":86,"o":58.77,"t":"2025-02-07T05:00:00Z","v":4315,"vw":58.326622},{"c":58.5572,"h":58.6,"l":58.45,"n":77,"o":58.45,"t":"2025-02-10T05:00:00Z","v":5694,"vw":58.495842},{"c":58.9717,"h":58.9724,"l":58.73,"n":75,"o":58.742,"t":"2025-02-11T05:00:00Z","v":6316,"vw":58.83184},{"c":59.2242,"h":59.3144,"l":58.75,"n":88,"o":58.75,"t":"2025-02-12T05:00:00Z","v":6631,"vw":59.110768},{"c":59.8185,"h":59.8185,"l":59.18,"n":76,"o":59.4,"t":"2025-02-13T05:00:00Z","v":7528,"vw":59.594974},{"c":60.2322,"h":60.44,"l":60.2,"n":62,"o":60.44,"t":"2025-02-14T05:00:00Z","v":4900,"vw":60.338364},{"c":60.2823,"h":60.2963,"l":60.235,"n":50,"o":60.27,"t":"2025-02-18T05:00:00Z","v":1198,"vw":60.271899},{"c":59.8252,"h":59.9,"l":59.7,"n":114,"o":59.83,"t":"2025-02-19T05:00:00Z","v":8337,"vw":59.81026},{"c":60.0852,"h":60.09,"l":59.815,"n":47,"o":59.93,"t":"2025-02-20T05:00:00Z","v":6477,"vw":59.976083},{"c":59.9064,"h":60.28,"l":59.8509,"n":93,"o":60.24,"t":"2025-02-21T05:00:00Z","v":20769,"vw":60.143152},{"c":59.9214,"h":60.22,"l":59.9214,"n":522,"o":60.21,"t":"2025-02-24T05:00:00Z","v":11507,"vw":60.135298},{"c":60.4594,"h":60.465,"l":60.22,"n":55,"o":60.28,"t":"2025-02-25T05:00:00Z","v":1075,"vw":60.31887},{"c":60.258,"h":60.6457,"l":60.1856,"n":43,"o":60.6457,"t":"2025-02-26T05:00:00Z","v":698,"vw":60.405744},{"c":59.2715,"h":59.76,"l":59.2715,"n":53,"o":59.76,"t":"2025-02-27T05:00:00Z","v":1439,"vw":59.661746},{"c":58.9865,"h":59.2538,"l":58.555,"n":56,"o":59.2538,"t":"2025-02-28T05:00:00Z","v":2520,"vw":59.040732},{"c":59.5577,"h":60.1165,"l":59.295,"n":72,"o":59.96,"t":"2025-03-03T05:00:00Z","v":4149,"vw":59.794353},{"c":59.5192,"h":59.75,"l":58.36,"n":102,"o":58.68,"t":"2025-03-04T05:00:00Z","v":11702,"vw":59.363818},{"c":61.1527,"h":61.21,"l":60.51,"n":130,"o":60.51,"t":"2025-03-05T05:00:00Z","v":28369,"vw":61.035266},{"c":60.6228,"h":61.195,"l":60.6228,"n":97,"o":61.01,"t":"2025-03-06T05:00:00Z","v":15397,"vw":60.987181},{"c":62.0246,"h":62.0246,"l":61.06,"n":55,"o":61.06,"t":"2025-03-07T05:00:00Z","v":6922,"vw":61.648127},{"c":60.6815,"h":61.18,"l":60.26,"n":65,"o":61.18,"t":"2025-03-10T04:00:00Z","v":4747,"vw":60.682737},{"c":60.913,"h":61.13,"l":60.47,"n":76,"o":60.95,"t":"2025-03-11T04:00:00Z","v":10804,"vw":60.758832},{"c":61.01,"h":61.19,"l":60.92,"n":65,"o":61.14,"t":"2025-03-12T04:00:00Z","v":3699,"vw":61.040371},{"c":60.6129,"h":60.8299,"l":60.47,"n":63,"o":60.7664,"t":"2025-03-13T04:00:00Z","v":4876,"vw":60.64307},{"c":62.0164,"h":62.02,"l":61.51,"n":150,"o":61.51,"t":"2025-03-14T04:00:00Z","v":16551,"vw":61.805842},{"c":62.6953,"h":62.85,"l":62.19,"n":89,"o":62.19,"t":"2025-03-17T04:00:00Z","v":3947,"vw":62.375933},{"c":63.0045,"h":63.05,"l":62.69,"n":71,"o":62.89,"t":"2025-03-18T04:00:00Z","v":14471,"vw":63.031679},{"c":63.2118,"h":63.43,"l":62.83,"n":85,"o":62.83,"t":"2025-03-19T04:00:00Z","v":8984,"vw":63.101227},{"c":62.7216,"h":62.76,"l":62.24,"n":116,"o":62.24,"t":"2025-03-20T04:00:00Z","v":25006,"vw":62.589784},{"c":62.1557,"h":62.2605,"l":62.1,"n":95,"o":62.16,"t":"2025-03-21T04:00:00Z","v":14574,"vw":62.187743},{"c":62.365,"h":62.365,"l":62.074,"n":136,"o":62.28,"t":"2025-03-24T04:00:00Z","v":12894,"vw":62.253642},{"c":62.664,"h":62.99,"l":62.62,"n":148,"o":62.79,"t":"2025-03-25T04:00:00Z","v":14382,"vw":62.744213},{"c":61.9758,"h":62.499,"l":61.8001,"n":83,"o":62.499,"t":"2025-03-26T04:00:00Z","v":3182,"vw":62.142941},{"c":61.94,"h":62.15,"l":61.86,"n":266,"o":61.86,"t":"2025-03-27T04:00:00Z","v":20761,"vw":62.030431},{"c":61.7796,"h":62.02,"l":61.74,"n":87,"o":62.02,"t":"2025-03-28T04:00:00Z","v":5364,"vw":61.896382},{"c":60.9621,"h":60.9621,"l":60.55,"n":121,"o":60.62,"t":"2025-03-31T04:00:00Z","v":9918,"vw":60.744744},{"c":60.9,"h":61.16,"l":60.872,"n":75,"o":61.16,"t":"2025-04-01T04:00:00Z","v":6336,"vw":60.939679},{"c":61.1777,"h":61.218,"l":60.51,"n":95,"o":60.56,"t":"2025-04-02T04:00:00Z","v":12396,"vw":60.63234},{"c":60.42,"h":61.04,"l":60.33,"n":94,"o":60.94,"t":"2025-04-03T04:00:00Z","v":6805,"vw":60.696591},{"c":56.3015,"h":57.98,"l":56.27,"n":304,"o":57.98,"t":"2025-04-04T04:00:00Z","v":52187,"vw":57.045443},{"c":55.05,"h":56.92,"l":54.43,"n":122,"o":54.67,"t":"2025-04-07T04:00:00Z","v":6535,"vw":55.443657},{"c":54.9876,"h":56.84,"l":54.55,"n":94,"o":56.84,"t":"2025-04-08T04:00:00Z","v":9164,"vw":56.188429},{"c":58.695,"h":60.5,"l":54.76,"n":91,"o":55.28,"t":"2025-04-09T04:00:00Z","v":13510,"vw":56.756154},{"c":58.0882,"h":58.22,"l":57.25,"n":92,"o":58.22,"t":"2025-04-10T04:00:00Z","v":6265,"vw":57.759554},{"c":59.5979,"h":59.5979,"l":58.415,"n":57,"o":58.415,"t":"2025-04-11T04:00:00Z","v":6069,"vw":59.109749},{"c":60.2029,"h":60.435,"l":59.755,"n":94,"o":59.82,"t":"2025-04-14T04:00:00Z","v":4760,"vw":60.081574},{"c":60.802,"h":61.08,"l":60.7,"n":164,"o":60.81,"t":"2025-04-15T04:00:00Z","v":15345,"vw":60.947821},{"c":60.8605,"h":61.385,"l":60.69,"n":88,"o":60.94,"t":"2025-04-16T04:00:00Z","v":15732,"vw":61.125035},{"c":61.5701,"h":61.8975,"l":61.2941,"n":123,"o":61.32,"t":"2025-04-17T04:00:00Z","v":9041,"vw":61.548488},{"c":61.385,"h":61.96,"l":60.9285,"n":130,"o":61.96,"t":"2025-04-21T04:00:00Z","v":11100,"vw":61.294553},{"c":62.2434,"h":62.5,"l":61.89,"n":99,"o":61.89,"t":"2025-04-22T04:00:00Z","v":9135,"vw":62.352725},{"c":62.3142,"h":62.84,"l":62.2893,"n":59,"o":62.84,"t":"2025-04-23T04:00:00Z","v":3637,"vw":62.397469},{"c":63.4586,"h":63.47,"l":62.83,"n":106,"o":62.83,"t":"2025-04-24T04:00:00Z","v":12051,"vw":63.347988},{"c":63.923,"h":63.935,"l":63.4201,"n":103,"o":63.54,"t":"2025-04-25T04:00:00Z","v":6470,"vw":63.756334},{"c":64.59,"h":64.63,"l":64.05,"n":140,"o":64.05,"t":"2025-04-28T04:00:00Z","v":16954,"vw":64.422153},{"c":64.6763,"h":64.8399,"l":64.49,"n":107,"o":64.49,"t":"2025-04-29T04:00:00Z","v":9159,"vw":64.616572},{"c":64.99,"h":65.12,"l":64.05,"n":102,"o":64.5327,"t":"2025-04-30T04:00:00Z","v":8478,"vw":64.84517},{"c":65.0639,"h":65.6081,"l":64.925,"n":112,"o":65.01,"t":"2025-05-01T04:00:00Z","v":8678,"vw":65.116308},{"c":66.0458,"h":66.25,"l":65.89,"n":111,"o":65.89,"t":"2025-05-02T04:00:00Z","v":12062,"vw":65.958801},{"c":65.86,"h":66.28,"l":65.86,"n":135,"o":66.28,"t":"2025-05-05T04:00:00Z","v":17499,"vw":66.048508},{"c":66.3636,"h":66.47,"l":66.15,"n":183,"o":66.46,"t":"2025-05-06T04:00:00Z","v":15660,"vw":66.280106},{"c":66.1534,"h":66.3006,"l":66.05,"n":196,"o":66.16,"t":"2025-05-07T04:00:00Z","v":13972,"vw":66.161505},{"c":65.7299,"h":66.32,"l":65.7299,"n":119,"o":66.28,"t":"2025-05-08T04:00:00Z","v":14864,"vw":65.943794},{"c":66.2517,"h":66.3599,"l":66.15,"n":83,"o":66.3,"t":"2025-05-09T04:00:00Z","v":6770,"vw":66.27892},{"c":66.26,"h":66.34,"l":65.88,"n":223,"o":66.34,"t":"2025-05-12T04:00:00Z","v":14021,"vw":66.197214},{"c":67.07,"h":67.25,"l":66.68,"n":322,"o":66.76,"t":"2025-05-13T04:00:00Z","v":8217,"vw":66.895226},{"c":67.1,"h":67.41,"l":67.0148,"n":161,"o":67.41,"t":"2025-05-14T04:00:00Z","v":6359,"vw":67.176913},{"c":67.36,"h":67.36,"l":67.0901,"n":62,"o":67.24,"t":"2025-05-15T04:00:00Z","v":2090,"vw":67.263533},{"c":67.6735,"h":67.73,"l":67.34,"n":87,"o":67.46,"t":"2025-05-16T04:00:00Z","v":13162,"vw":67.619278},{"c":68.2391,"h":68.2391,"l":67.72,"n":96,"o":67.72,"t":"2025-05-19T04:00:00Z","v":4948,"vw":67.873577},{"c":68.724,"h":68.78,"l":68.41,"n":88,"o":68.41,"t":"2025-05-20T04:00:00Z","v":2138,"vw":68.636742},{"c":68.29,"h":69,"l":68.2406,"n":117,"o":68.85,"t":"2025-05-21T04:00:00Z","v":12988,"vw":68.707028},{"c":68.255,"h":68.46,"l":68.025,"n":164,"o":68.31,"t":"2025-05-22T04:00:00Z","v":13794,"vw":68.223978},{"c":68.5324,"h":68.73,"l":67.93,"n":97,"o":67.93,"t":"2025-05-23T04:00:00Z","v":13382,"vw":68.483728},{"c":69.0737,"h":69.375,"l":69.05,"n":132,"o":69.36,"t":"2025-05-27T04:00:00Z","v":24859,"vw":69.13979},{"c":68.754,"h":68.91,"l":68.7308,"n":56,"o":68.91,"t":"2025-05-28T04:00:00Z","v":1613,"vw":68.808396},{"c":69.0909,"h":69.095,"l":68.93,"n":113,"o":69.04,"t":"2025-05-29T04:00:00Z","v":5530,"vw":69.002459},{"c":68.9868,"h":69.17,"l":68.79,"n":71,"o":69.17,"t":"2025-05-30T04:00:00Z","v":24543,"vw":68.884579},{"c":69.9529,"h":69.9763,"l":69.225,"n":117,"o":69.28,"t":"2025-06-02T04:00:00Z","v":5215,"vw":69.555199},{"c":69.0824,"h":69.15,"l":69.0655,"n":67,"o":69.15,"t":"2025-06-03T04:00:00Z","v":1485,"vw":69.111621},{"c":69.6385,"h":69.715,"l":69.4,"n":113,"o":69.4,"t":"2025-06-04T04:00:00Z","v":7468,"vw":69.631974},{"c":69.6114,"h":69.9286,"l":69.61,"n":127,"o":69.89,"t":"2025-06-05T04:00:00Z","v":6540,"vw":69.901738},{"c":69.8491,"h":69.8746,"l":69.62,"n":128,"o":69.81,"t":"2025-06-06T04:00:00Z","v":12017,"vw":69.762762},{"c":69.8887,"h":70.12,"l":69.77,"n":99,"o":69.77,"t":"2025-06-09T04:00:00Z","v":6341,"vw":69.976288},{"c":70.0725,"h":70.37,"l":69.99,"n":87,"o":70.33,"t":"2025-06-10T04:00:00Z","v":5575,"vw":70.127924},{"c":70.2678,"h":70.6089,"l":70.2678,"n":79,"o":70.4,"t":"2025-06-11T04:00:00Z","v":3840,"vw":70.458531},{"c":70.85,"h":70.96,"l":70.75,"n":83,"o":70.76,"t":"2025-06-12T04:00:00Z","v":3133,"vw":70.847055},{"c":70.05,"h":70.355,"l":69.91,"n":123,"o":69.96,"t":"2025-06-13T04:00:00Z","v":9171,"vw":70.09796},{"c":70.2191,"h":70.609,"l":70.155,"n":99,"o":70.59,"t":"2025-06-16T04:00:00Z","v":8699,"vw":70.335672},{"c":69.5575,"h":70.28,"l":69.5,"n":144,"o":70.28,"t":"2025-06-17T04:00:00Z","v":8189,"vw":69.828187},{"c":69.2284,"h":69.8199,"l":69.04,"n":179,"o":69.69,"t":"2025-06-18T04:00:00Z","v":33316,"vw":69.283893},{"c":68.5,"h":71.4298,"l":68.5,"n":68,"o":69.68,"t":"2025-06-20T04:00:00Z","v":3969,"vw":69.183645},{"c":69.26,"h":69.38,"l":68.69,"n":70,"o":68.73,"t":"2025-06-23T04:00:00Z","v":5692,"vw":68.984832},{"c":69.9027,"h":69.96,"l":69.68,"n":70,"o":69.68,"t":"2025-06-24T04:00:00Z","v":6491,"vw":69.780323},{"c":68.12,"h":68.215,"l":67.88,"n":262,"o":68.05,"t":"2025-06-25T04:00:00Z","v":41419,"vw":68.031797},{"c":69.11,"h":69.24,"l":68.8,"n":152,"o":68.91,"t":"2025-06-26T04:00:00Z","v":31154,"vw":69.068257},{"c":69.8927,"h":70.0371,"l":69.54,"n":89,"o":69.73,"t":"2025-06-27T04:00:00Z","v":18281,"vw":69.765546},{"c":70.1221,"h":70.1221,"l":69.82,"n":128,"o":69.87,"t":"2025-06-30T04:00:00Z","v":48073,"vw":69.976283},{"c":70.0307,"h":70.0307,"l":69.85,"n":70,"o":69.87,"t":"2025-07-01T04:00:00Z","v":10776,"vw":69.90937},{"c":69.8975,"h":69.8975,"l":69.29,"n":62,"o":69.45,"t":"2025-07-02T04:00:00Z","v":5489,"vw":69.576881},{"c":70.27,"h":70.34,"l":70.195,"n":118,"o":70.195,"t":"2025-07-03T04:00:00Z","v":2576,"vw":70.220826},{"c":69.9253,"h":70.35,"l":69.795,"n":95,"o":70.245,"t":"2025-07-07T04:00:00Z","v":9071,"vw":70.021649},{"c":70.6275,"h":70.6953,"l":70.11,"n":65,"o":70.1156,"t":"2025-07-08T04:00:00Z","v":4720,"vw":70.439093},{"c":71.0445,"h":71.0445,"l":70.6867,"n":62,"o":70.75,"t":"2025-07-09T04:00:00Z","v":7607,"vw":70.757183},{"c":71.19,"h":71.2,"l":70.84,"n":115,"o":70.85,"t":"2025-07-10T04:00:00Z","v":8174,"vw":71.07099},{"c":70.5222,"h":70.6899,"l":70.44,"n":81,"o":70.62,"t":"2025-07-11T04:00:00Z","v":7306,"vw":70.573487},{"c":70.3547,"h":70.4293,"l":70.2133,"n":73,"o":70.27,"t":"2025-07-14T04:00:00Z","v":6667,"vw":70.305713},{"c":69.6794,"h":70.0799,"l":69.5711,"n":65,"o":70.04,"t":"2025-07-15T04:00:00Z","v":6076,"vw":69.927214},{"c":69.9342,"h":69.9342,"l":69.585,"n":66,"o":69.59,"t":"2025-07-16T04:00:00Z","v":15146,"vw":69.850956},{"c":69.8277,"h":69.87,"l":69.48,"n":106,"o":69.48,"t":"2025-07-17T04:00:00Z","v":10978,"vw":69.673739},{"c":69.7986,"h":70.58,"l":69.7986,"n":76,"o":70.3,"t":"2025-07-18T04:00:00Z","v":3072,"vw":70.111619},{"c":70.1278,"h":70.44,"l":70.085,"n":86,"o":70.14,"t":"2025-07-21T04:00:00Z","v":4728,"vw":70.212725},{"c":70.4984,"h":70.4984,"l":69.93,"n":53,"o":69.93,"t":"2025-07-22T04:00:00Z","v":3953,"vw":70.354496},{"c":71.6713,"h":71.6713,"l":70.69,"n":195,"o":70.73,"t":"2025-07-23T04:00:00Z","v":30539,"vw":71.271437},{"c":70.8757,"h":71.16,"l":70.875,"n":72,"o":71.03,"t":"2025-07-24T04:00:00Z","v":4788,"vw":70.987379},{"c":70.859,"h":70.86,"l":70.42,"n":104,"o":70.43,"t":"2025-07-25T04:00:00Z","v":9911,"vw":70.680747},{"c":70.017,"h":70.5,"l":69.925,"n":301,"o":70.5,"t":"2025-07-28T04:00:00Z","v":90240,"vw":70.405609},{"c":69.8699,"h":70.0587,"l":69.79,"n":94,"o":69.8,"t":"2025-07-29T04:00:00Z","v":7446,"vw":69.855569},{"c":69.2551,"h":69.6,"l":68.95,"n":156,"o":69.28,"t":"2025-07-30T04:00:00Z","v":20807,"vw":69.209825},{"c":69.1195,"h":69.53,"l":69.09,"n":90,"o":69.53,"t":"2025-07-31T04:00:00Z","v":13387,"vw":69.229169},{"c":68.9238,"h":69.12,"l":68.45,"n":80,"o":69.12,"t":"2025-08-01T04:00:00Z","v":4424,"vw":68.733579},{"c":69.5215,"h":69.5499,"l":69.34,"n":85,"o":69.34,"t":"2025-08-04T04:00:00Z","v":2962,"vw":69.466189},{"c":69.721,"h":69.721,"l":69.59,"n":43,"o":69.59,"t":"2025-08-05T04:00:00Z","v":360,"vw":69.59},{"c":70.0471,"h":70.0471,"l":69.7906,"n":82,"o":69.922,"t":"2025-08-06T04:00:00Z","v":2285,"vw":69.87591},{"c":70.4929,"h":70.4929,"l":70.215,"n":77,"o":70.355,"t":"2025-08-07T04:00:00Z","v":3392,"vw":70.333422},{"c":70.5833,"h":70.6521,"l":70.46,"n":54,"o":70.48,"t":"2025-08-08T04:00:00Z","v":1235,"vw":70.588029},{"c":69.9729,"h":70.11,"l":69.871,"n":73,"o":70.11,"t":"2025-08-11T04:00:00Z","v":3556,"vw":70.004158},{"c":70.6837,"h":70.6837,"l":70.24,"n":41,"o":70.27,"t":"2025-08-12T04:00:00Z","v":1378,"vw":70.436322},{"c":70.7489,"h":70.77,"l":70.63,"n":66,"o":70.71,"t":"2025-08-13T04:00:00Z","v":5624,"vw":70.699793},{"c":70.6308,"h":70.6308,"l":70.36,"n":47,"o":70.36,"t":"2025-08-14T04:00:00Z","v":1139,"vw":70.413214},{"c":70.4417,"h":70.555,"l":70.37,"n":58,"o":70.52,"t":"2025-08-15T04:00:00Z","v":3520,"vw":70.474522},{"c":70.3095,"h":70.3095,"l":70.12,"n":56,"o":70.18,"t":"2025-08-18T04:00:00Z","v":1631,"vw":70.147406},{"c":70.4218,"h":70.66,"l":70.331,"n":73,"o":70.65,"t":"2025-08-19T04:00:00Z","v":4528,"vw":70.59255},{"c":70.697,"h":70.697,"l":70.43,"n":45,"o":70.43,"t":"2025-08-20T04:00:00Z","v":2001,"vw":70.567374},{"c":70.603,"h":70.765,"l":70.4801,"n":52,"o":70.66,"t":"2025-08-21T04:00:00Z","v":9315,"vw":70.634657},{"c":72.0623,"h":72.1,"l":71.67,"n":70,"o":71.67,"t":"2025-08-22T04:00:00Z","v":3633,"vw":71.954058},{"c":71.25,"h":72.01,"l":71.11,"n":92,"o":71.92,"t":"2025-08-25T04:00:00Z","v":10044,"vw":71.477181},{"c":70.897,"h":70.92,"l":70.8099,"n":29,"o":70.92,"t":"2025-08-26T04:00:00Z","v":778,"vw":70.87685},{"c":70.5437,"h":70.5437,"l":70.5437,"n":29,"o":70.5437,"t":"2025-08-27T04:00:00Z","v":361,"vw":70.5437},{"c":70.741,"h":70.85,"l":70.61,"n":54,"o":70.61,"t":"2025-08-28T04:00:00Z","v":12404,"vw":70.798427},{"c":70.4632,"h":70.4694,"l":70.42,"n":37,"o":70.42,"t":"2025-08-29T04:00:00Z","v":5269,"vw":70.425631},{"c":68.9394,"h":69.146,"l":68.72,"n":110,"o":68.72,"t":"2025-09-02T04:00:00Z","v":14641,"vw":68.816461},{"c":69.21,"h":69.21,"l":68.68,"n":138,"o":68.9,"t":"2025-09-03T04:00:00Z","v":72893,"vw":68.946998},{"c":69.5782,"h":69.5782,"l":69.27,"n":46,"o":69.27,"t":"2025-09-04T04:00:00Z","v":3459,"vw":69.380292},{"c":70.0337,"h":70.0995,"l":69.905,"n":41,"o":70.0995,"t":"2025-09-05T04:00:00Z","v":1722,"vw":70.025684},{"c":70.5672,"h":70.62,"l":70.38,"n":81,"o":70.38,"t":"2025-09-08T04:00:00Z","v":7908,"vw":70.524033},{"c":70.6989,"h":70.84,"l":70.61,"n":54,"o":70.71,"t":"2025-09-09T04:00:00Z","v":2453,"vw":70.6826},{"c":70.5921,"h":70.894,"l":70.5921,"n":26,"o":70.894,"t":"2025-09-10T04:00:00Z","v":693,"vw":70.894},{"c":71.516,"h":71.516,"l":70.96,"n":68,"o":70.96,"t":"2025-09-11T04:00:00Z","v":8591,"vw":71.267641},{"c":71.3979,"h":71.3979,"l":71.23,"n":50,"o":71.33,"t":"2025-09-12T04:00:00Z","v":2775,"vw":71.260833},{"c":71.83,"h":71.92,"l":71.66,"n":81,"o":71.66,"t":"2025-09-15T04:00:00Z","v":2288,"vw":71.761092},{"c":71.8312,"h":71.96,"l":71.66,"n":43,"o":71.86,"t":"2025-09-16T04:00:00Z","v":11456,"vw":71.946036},{"c":71.681,"h":71.97,"l":71.681,"n":60,"o":71.86,"t":"2025-09-17T04:00:00Z","v":1872,"vw":71.888958},{"c":71.5513,"h":71.63,"l":71.5513,"n":30,"o":71.63,"t":"2025-09-18T04:00:00Z","v":998,"vw":71.59066},{"c":70.8818,"h":70.9601,"l":70.79,"n":111,"o":70.96,"t":"2025-09-19T04:00:00Z","v":4065,"vw":70.843986},{"c":71.0956,"h":71.0956,"l":70.77,"n":70,"o":70.855,"t":"2025-09-22T04:00:00Z","v":4512,"vw":70.922463},{"c":71.0808,"h":71.425,"l":71.01,"n":77,"o":71.425,"t":"2025-09-23T04:00:00Z","v":3741,"vw":71.182109},{"c":70.5695,"h":70.76,"l":70.5,"n":72,"o":70.76,"t":"2025-09-24T04:00:00Z","v":5244,"vw":70.560539},{"c":69.2137,"h":69.405,"l":68.96,"n":83,"o":69.33,"t":"2025-09-25T04:00:00Z","v":36920,"vw":69.169898},{"c":69.75,"h":69.8399,"l":69.42,"n":81,"o":69.42,"t":"2025-09-26T04:00:00Z","v":18795,"vw":69.703111},{"c":69.9139,"h":70.03,"l":69.82,"n":64,"o":70.03,"t":"2025-09-29T04:00:00Z","v":7090,"vw":69.865109},{"c":70.4185,"h":70.4185,"l":70.1,"n":52,"o":70.1,"t":"2025-09-30T04:00:00Z","v":1457,"vw":70.326881},{"c":70.63,"h":70.7101,"l":70.49,"n":73,"o":70.62,"t":"2025-10-01T04:00:00Z","v":3077,"vw":70.599385},{"c":70.3946,"h":70.4111,"l":70.0631,"n":86,"o":70.0631,"t":"2025-10-02T04:00:00Z","v":5230,"vw":70.196877},{"c":70.8541,"h":70.985,"l":70.7994,"n":74,"o":70.98,"t":"2025-10-03T04:00:00Z","v":3255,"vw":70.939298},{"c":70.8083,"h":70.84,"l":70.59,"n":127,"o":70.658,"t":"2025-10-06T04:00:00Z","v":2383,"vw":70.75164},{"c":70.17,"h":70.28,"l":70.17,"n":63,"o":70.28,"t":"2025-10-07T04:00:00Z","v":1995,"vw":70.218146},{"c":70.3199,"h":70.3199,"l":70.12,"n":42,"o":70.12,"t":"2025-10-08T04:00:00Z","v":1887,"vw":70.17634},{"c":69.9119,"h":70.22,"l":69.84,"n":95,"o":70.15,"t":"2025-10-09T04:00:00Z","v":8582,"vw":69.971598},{"c":69.15,"h":69.9005,"l":69.11,"n":376,"o":69.861,"t":"2025-10-10T04:00:00Z","v":31513,"vw":69.628912},{"c":69.73,"h":69.825,"l":69.5,"n":74,"o":69.5,"t":"2025-10-13T04:00:00Z","v":3991,"vw":69.697271},{"c":69.4213,"h":69.61,"l":68.84,"n":140,"o":68.84,"t":"2025-10-14T04:00:00Z","v":4506,"vw":69.333656},{"c":69.3178,"h":69.3415,"l":68.96,"n":75,"o":69.3415,"t":"2025-10-15T04:00:00Z","v":3543,"vw":69.262511},{"c":69.6695,"h":69.8245,"l":69.325,"n":76,"o":69.57,"t":"2025-10-16T04:00:00Z","v":7563,"vw":69.720764},{"c":69.6212,"h":69.63,"l":69.3,"n":119,"o":69.3,"t":"2025-10-17T04:00:00Z","v":7920,"vw":69.508108},{"c":69.7387,"h":69.745,"l":69.57,"n":68,"o":69.57,"t":"2025-10-20T04:00:00Z","v":2823,"vw":69.638385},{"c":69.3279,"h":69.58,"l":68.99,"n":833,"o":69.57,"t":"2025-10-21T04:00:00Z","v":244447,"vw":69.283074},{"c":69.92,"h":70.19,"l":69.6,"n":186,"o":69.9,"t":"2025-10-22T04:00:00Z","v":9741,"vw":69.89838},{"c":70.39,"h":70.63,"l":70.15,"n":86,"o":70.26,"t":"2025-10-23T04:00:00Z","v":23881,"vw":70.419419},{"c":70.7507,"h":70.8188,"l":70.7,"n":79,"o":70.73,"t":"2025-10-24T04:00:00Z","v":6026,"vw":70.770534},{"c":70.9624,"h":71.0244,"l":70.92,"n":53,"o":71.0244,"t":"2025-10-27T04:00:00Z","v":54327,"vw":70.9972},{"c":70.7094,"h":70.82,"l":70.7094,"n":60,"o":70.72,"t":"2025-10-28T04:00:00Z","v":1733,"vw":70.7673},{"c":70.0849,"h":70.715,"l":69.84,"n":131,"o":70.71,"t":"2025-10-29T04:00:00Z","v":7465,"vw":70.071379},{"c":69.51,"h":69.72,"l":69.46,"n":193,"o":69.46,"t":"2025-10-30T04:00:00Z","v":17167,"vw":69.679671},{"c":69.068,"h":69.26,"l":68.93,"n":123,"o":69.26,"t":"2025-10-31T04:00:00Z","v":21073,"vw":69.114234},{"c":68.86,"h":69.01,"l":68.7018,"n":92,"o":68.83,"t":"2025-11-03T05:00:00Z","v":7410,"vw":68.937905},{"c":67.4572,"h":67.8,"l":67.441,"n":86,"o":67.78,"t":"2025-11-04T05:00:00Z","v":3342,"vw":67.653185},{"c":67.8198,"h":67.83,"l":67.6242,"n":54,"o":67.66,"t":"2025-11-05T05:00:00Z","v":2264,"vw":67.739579},{"c":67.5154,"h":67.73,"l":67.3,"n":90,"o":67.73,"t":"2025-11-06T05:00:00Z","v":8945,"vw":67.444534},{"c":67.9919,"h":68.01,"l":67.32,"n":170,"o":67.32,"t":"2025-11-07T05:00:00Z","v":5147,"vw":67.820415},{"c":68.4061,"h":68.4061,"l":67.99,"n":133,"o":68.14,"t":"2025-11-10T05:00:00Z","v":22799,"vw":68.128805},{"c":68.6297,"h":68.71,"l":68.5605,"n":107,"o":68.5605,"t":"2025-11-11T05:00:00Z","v":4230,"vw":68.620795},{"c":68.6577,"h":68.676,"l":68.5801,"n":98,"o":68.64,"t":"2025-11-12T05:00:00Z","v":1454,"vw":68.637941},{"c":68.3331,"h":68.84,"l":68.3331,"n":98,"o":68.74,"t":"2025-11-13T05:00:00Z","v":3033,"vw":68.64919},{"c":68.0073,"h":68.13,"l":67.46,"n":163,"o":67.46,"t":"2025-11-14T05:00:00Z","v":7955,"vw":67.984505},{"c":67.3804,"h":67.89,"l":67.1879,"n":118,"o":67.75,"t":"2025-11-17T05:00:00Z","v":6943,"vw":67.476282},{"c":67.0581,"h":67.22,"l":66.83,"n":187,"o":66.9932,"t":"2025-11-18T05:00:00Z","v":11757,"vw":67.100769},{"c":66.8561,"h":67.035,"l":66.7546,"n":106,"o":66.86,"t":"2025-11-19T05:00:00Z","v":6316,"vw":66.852699},{"c":66.0465,"h":67.25,"l":66.0465,"n":87,"o":67.15,"t":"2025-11-20T05:00:00Z","v":3116,"vw":66.595307},{"c":67.0785,"h":67.17,"l":66.45,"n":90,"o":66.57,"t":"2025-11-21T05:00:00Z","v":4741,"vw":66.750379},{"c":67.3727,"h":67.395,"l":67,"n":74,"o":67,"t":"2025-11-24T05:00:00Z","v":5087,"vw":67.121701},{"c":68.4153,"h":68.42,"l":67.785,"n":100,"o":67.785,"t":"2025-11-25T05:00:00Z","v":15047,"vw":68.281359},{"c":69.1936,"h":69.31,"l":68.78,"n":95,"o":68.7923,"t":"2025-11-26T05:00:00Z","v":5485,"vw":69.060859},{"c":70.1346,"h":70.14,"l":69.57,"n":41,"o":69.57,"t":"2025-11-28T05:00:00Z","v":1416,"vw":69.871922},{"c":69.8183,"h":70.07,"l":69.79,"n":78,"o":69.79,"t":"2025-12-01T05:00:00Z","v":17205,"vw":70.004602},{"c":69.855,"h":69.86,"l":69.515,"n":97,"o":69.65,"t":"2025-12-02T05:00:00Z","v":6032,"vw":69.748893},{"c":70.4504,"h":70.55,"l":70.09,"n":60,"o":70.09,"t":"2025-12-03T05:00:00Z","v":3534,"vw":70.258386},{"c":70.4927,"h":70.72,"l":70.4927,"n":124,"o":70.67,"t":"2025-12-04T05:00:00Z","v":14387,"vw":70.663549},{"c":70.6118,"h":70.88,"l":70.6118,"n":37,"o":70.831,"t":"2025-12-05T05:00:00Z","v":692,"vw":70.8555},{"c":70.345,"h":70.61,"l":70.345,"n":60,"o":70.6,"t":"2025-12-08T05:00:00Z","v":3144,"vw":70.485766},{"c":70.1042,"h":70.45,"l":70.025,"n":79,"o":70.45,"t":"2025-12-09T05:00:00Z","v":4182,"vw":70.27908},{"c":70.4743,"h":70.57,"l":69.88,"n":41,"o":70.02,"t":"2025-12-10T05:00:00Z","v":2535,"vw":70.192671},{"c":70.8948,"h":70.98,"l":70.6604,"n":63,"o":70.709,"t":"2025-12-11T05:00:00Z","v":10884,"vw":70.783872},{"c":70.5897,"h":70.99,"l":70.545,"n":106,"o":70.8,"t":"2025-12-12T05:00:00Z","v":6605,"vw":70.764695},{"c":70.7889,"h":70.905,"l":70.695,"n":68,"o":70.76,"t":"2025-12-15T05:00:00Z","v":2861,"vw":70.767181},{"c":70.9605,"h":71.119,"l":70.7508,"n":64,"o":70.93,"t":"2025-12-16T05:00:00Z","v":4033,"vw":70.888936},{"c":70.4449,"h":70.61,"l":70.4449,"n":51,"o":70.61,"t":"2025-12-17T05:00:00Z","v":1420,"vw":70.56139},{"c":71.17,"h":71.37,"l":70.96,"n":152,"o":70.96,"t":"2025-12-18T05:00:00Z","v":30566,"vw":71.164825},{"c":71.0031,"h":71.1985,"l":71.0031,"n":56,"o":71.08,"t":"2025-12-19T05:00:00Z","v":14898,"vw":71.150293},{"c":71.6987,"h":71.6987,"l":71.484,"n":78,"o":71.484,"t":"2025-12-22T05:00:00Z","v":2166,"vw":71.561237},{"c":72.0123,"h":72.0688,"l":71.93,"n":69,"o":71.9902,"t":"2025-12-23T05:00:00Z","v":2424,"vw":71.993398},{"c":72.2601,"h":72.315,"l":72.2601,"n":63,"o":72.315,"t":"2025-12-24T05:00:00Z","v":1142,"vw":72.315},{"c":71.5248,"h":71.5999,"l":71.36,"n":109,"o":71.56,"t":"2025-12-26T05:00:00Z","v":54951,"vw":71.518509},{"c":71.85,"h":71.85,"l":71.5206,"n":95,"o":71.61,"t":"2025-12-29T05:00:00Z","v":4004,"vw":71.676165},{"c":72.0632,"h":72.28,"l":71.92,"n":133,"o":72.04,"t":"2025-12-30T05:00:00Z","v":8833,"vw":72.099513},{"c":71.8356,"h":71.8356,"l":71.74,"n":60,"o":71.74,"t":"2025-12-31T05:00:00Z","v":571,"vw":71.74},{"c":72.0342,"h":72.2,"l":71.2901,"n":272,"o":72.2,"t":"2026-01-02T05:00:00Z","v":51932,"vw":71.842821},{"c":72.4496,"h":72.49,"l":71.67,"n":184,"o":71.76,"t":"2026-01-05T05:00:00Z","v":17433,"vw":72.274443},{"c":72.5516,"h":72.67,"l":72.35,"n":73,"o":72.47,"t":"2026-01-06T05:00:00Z","v":3054,"vw":72.570742},{"c":72.831,"h":72.94,"l":72.5404,"n":145,"o":72.75,"t":"2026-01-07T05:00:00Z","v":6572,"vw":72.785565},{"c":72.803,"h":72.803,"l":72.525,"n":80,"o":72.525,"t":"2026-01-08T05:00:00Z","v":4342,"vw":72.708949},{"c":73.092,"h":73.11,"l":72.82,"n":101,"o":72.91,"t":"2026-01-09T05:00:00Z","v":3954,"vw":73.032653},{"c":73.039,"h":73.07,"l":72.9504,"n":69,"o":73.07,"t":"2026-01-12T05:00:00Z","v":2107,"vw":73.028084},{"c":72.7091,"h":72.77,"l":72.65,"n":76,"o":72.71,"t":"2026-01-13T05:00:00Z","v":4589,"vw":72.685707},{"c":73.0432,"h":73.09,"l":72.71,"n":97,"o":72.71,"t":"2026-01-14T05:00:00Z","v":7368,"vw":72.882102},{"c":73.1171,"h":73.29,"l":72.855,"n":109,"o":73.15,"t":"2026-01-15T05:00:00Z","v":11078,"vw":73.159737},{"c":73.51,"h":73.53,"l":73.245,"n":78,"o":73.3581,"t":"2026-01-16T05:00:00Z","v":15184,"vw":73.448336},{"c":72.0927,"h":72.59,"l":71.96,"n":139,"o":72.5,"t":"2026-01-20T05:00:00Z","v":9196,"vw":72.374234},{"c":73.0873,"h":73.1959,"l":72.17,"n":167,"o":72.51,"t":"2026-01-21T05:00:00Z","v":9129,"vw":72.563521},{"c":74.2549,"h":74.3599,"l":73.87,"n":88,"o":74.11,"t":"2026-01-22T05:00:00Z","v":6071,"vw":74.173171},{"c":74.9468,"h":74.9468,"l":74.335,"n":95,"o":74.37,"t":"2026-01-23T05:00:00Z","v":4493,"vw":74.636119},{"c":75.1533,"h":75.34,"l":75.13,"n":221,"o":75.13,"t":"2026-01-26T05:00:00Z","v":13914,"vw":75.235671},{"c":76.2394,"h":76.31,"l":75.59,"n":123,"o":75.59,"t":"2026-01-27T05:00:00Z","v":18793,"vw":76.016446},{"c":76.0133,"h":76.0133,"l":75.51,"n":117,"o":75.95,"t":"2026-01-28T05:00:00Z","v":6961,"vw":75.779549},{"c":76.2727,"h":76.2727,"l":75.53,"n":131,"o":76.27,"t":"2026-01-29T05:00:00Z","v":6697,"vw":75.830816},{"c":74.76,"h":75.51,"l":74.76,"n":140,"o":75.51,"t":"2026-01-30T05:00:00Z","v":4777,"vw":75.203715},{"c":75.1578,"h":75.1578,"l":74.87,"n":89,"o":74.93,"t":"2026-02-02T05:00:00Z","v":1350,"vw":74.994516},{"c":75.2694,"h":75.3,"l":74.7072,"n":105,"o":74.97,"t":"2026-02-03T05:00:00Z","v":6297,"vw":75.03614},{"c":75.1511,"h":75.5,"l":74.74,"n":198,"o":75.48,"t":"2026-02-04T05:00:00Z","v":9824,"vw":75.065514},{"c":74.0757,"h":74.6,"l":74.0494,"n":105,"o":74.38,"t":"2026-02-05T05:00:00Z","v":3459,"vw":74.403466},{"c":75.34,"h":75.585,"l":75.14,"n":107,"o":75.14,"t":"2026-02-06T05:00:00Z","v":20252,"vw":75.379462},{"c":76.5374,"h":76.5702,"l":76,"n":148,"o":76,"t":"2026-02-09T05:00:00Z","v":5483,"vw":76.402737},{"c":76.6336,"h":76.89,"l":76.6336,"n":93,"o":76.75,"t":"2026-02-10T05:00:00Z","v":4054,"vw":76.778942},{"c":76.3407,"h":76.4687,"l":76.3407,"n":135,"o":76.46,"t":"2026-02-11T05:00:00Z","v":3903,"vw":76.431036},{"c":75.6516,"h":76.37,"l":75.58,"n":132,"o":76.37,"t":"2026-02-12T05:00:00Z","v":13273,"vw":76.131178},{"c":76.1938,"h":76.26,"l":75.92,"n":103,"o":75.93,"t":"2026-02-13T05:00:00Z","v":3031,"vw":76.075361},{"c":76.3843,"h":76.3843,"l":75.38,"n":150,"o":75.54,"t":"2026-02-17T05:00:00Z","v":6601,"vw":76.112629},{"c":76.4907,"h":76.83,"l":76.295,"n":280,"o":76.49,"t":"2026-02-18T05:00:00Z","v":11282,"vw":76.606235},{"c":76.5453,"h":76.5453,"l":76.15,"n":88,"o":76.17,"t":"2026-02-19T05:00:00Z","v":2526,"vw":76.352717},{"c":77.31,"h":77.43,"l":76.73,"n":172,"o":76.77,"t":"2026-02-20T05:00:00Z","v":8181,"vw":77.156348},{"c":76.762,"h":77.14,"l":76.6709,"n":100,"o":77.14,"t":"2026-02-23T05:00:00Z","v":8475,"vw":76.878436},{"c":77.2173,"h":77.33,"l":77.05,"n":130,"o":77.05,"t":"2026-02-24T05:00:00Z","v":9605,"vw":77.223248},{"c":77.8314,"h":77.84,"l":77.415,"n":76,"o":77.415,"t":"2026-02-25T05:00:00Z","v":2343,"vw":77.647919},{"c":77.9911,"h":77.9911,"l":77.5206,"n":113,"o":77.6815,"t":"2026-02-26T05:00:00Z","v":4397,"vw":77.716259},{"c":77.675,"h":78.0685,"l":77.625,"n":124,"o":77.87,"t":"2026-02-27T05:00:00Z","v":10415,"vw":77.810938},{"c":76.4172,"h":76.73,"l":76.14,"n":155,"o":76.66,"t":"2026-03-02T05:00:00Z","v":7097,"vw":76.542904},{"c":74.2067,"h":74.52,"l":72.78,"n":377,"o":73.48,"t":"2026-03-03T05:00:00Z","v":32560,"vw":73.370631},{"c":75.3189,"h":75.3189,"l":74.5747,"n":99,"o":74.78,"t":"2026-03-04T05:00:00Z","v":4192,"vw":75.007569},{"c":74.1222,"h":74.59,"l":73.43,"n":133,"o":74.34,"t":"2026-03-05T05:00:00Z","v":13268,"vw":73.680067},{"c":74.1314,"h":74.257,"l":73.35,"n":83,"o":73.35,"t":"2026-03-06T05:00:00Z","v":2962,"vw":73.918349},{"c":73.6366,"h":73.98,"l":72.02,"n":164,"o":72.23,"t":"2026-03-09T04:00:00Z","v":26659,"vw":72.514688},{"c":73.6553,"h":74.83,"l":73.61,"n":253,"o":74.38,"t":"2026-03-10T04:00:00Z","v":19427,"vw":74.110733},{"c":73.7082,"h":73.7236,"l":73.33,"n":100,"o":73.405,"t":"2026-03-11T04:00:00Z","v":4791,"vw":73.418162},{"c":72.7151,"h":72.94,"l":72.7151,"n":82,"o":72.89,"t":"2026-03-12T04:00:00Z","v":10613,"vw":72.927101},{"c":71.0248,"h":71.93,"l":71.005,"n":106,"o":71.93,"t":"2026-03-13T04:00:00Z","v":3708,"vw":71.289715},{"c":72,"h":72.0958,"l":71.825,"n":96,"o":71.825,"t":"2026-03-16T04:00:00Z","v":2578,"vw":71.960527},{"c":72.5,"h":72.55,"l":72.35,"n":59,"o":72.55,"t":"2026-03-17T04:00:00Z","v":2213,"vw":72.424727},{"c":71.4607,"h":72.405,"l":71.45,"n":165,"o":72.405,"t":"2026-03-18T04:00:00Z","v":5078,"vw":71.881259},{"c":71.644,"h":72.05,"l":70.61,"n":107,"o":70.61,"t":"2026-03-19T04:00:00Z","v":6778,"vw":70.938262},{"c":69.555,"h":70.95,"l":69.215,"n":237,"o":70.95,"t":"2026-03-20T04:00:00Z","v":14423,"vw":69.688131},{"c":70.4709,"h":71.19,"l":70.26,"n":102,"o":70.33,"t":"2026-03-23T04:00:00Z","v":5058,"vw":70.750975},{"c":70.2576,"h":70.72,"l":69.99,"n":95,"o":70.08,"t":"2026-03-24T04:00:00Z","v":7227,"vw":70.445866},{"c":71.0627,"h":71.35,"l":71,"n":140,"o":71.35,"t":"2026-03-25T04:00:00Z","v":5193,"vw":71.154026},{"c":70.05,"h":70.82,"l":70.05,"n":90,"o":70.55,"t":"2026-03-26T04:00:00Z","v":5809,"vw":70.200634},{"c":69.06,"h":69.89,"l":69,"n":116,"o":69.65,"t":"2026-03-27T04:00:00Z","v":7516,"vw":69.420685},{"c":69.34,"h":69.77,"l":69.02,"n":117,"o":69.33,"t":"2026-03-30T04:00:00Z","v":6035,"vw":69.330845},{"c":71.733,"h":71.733,"l":70.23,"n":124,"o":70.68,"t":"2026-03-31T04:00:00Z","v":4939,"vw":70.956001},{"c":72.5298,"h":72.91,"l":72.18,"n":105,"o":72.88,"t":"2026-04-01T04:00:00Z","v":2275,"vw":72.70709},{"c":72.1862,"h":72.28,"l":71.15,"n":94,"o":71.15,"t":"2026-04-02T04:00:00Z","v":5008,"vw":71.744565},{"c":72.83,"h":73.08,"l":72.33,"n":101,"o":72.33,"t":"2026-04-06T04:00:00Z","v":5593,"vw":72.758334},{"c":72.86,"h":72.86,"l":71.68,"n":83,"o":72.47,"t":"2026-04-07T04:00:00Z","v":2926,"vw":72.376216},{"c":75.1747,"h":75.305,"l":74.75,"n":221,"o":75.22,"t":"2026-04-08T04:00:00Z","v":14504,"vw":75.093095},{"c":75.3083,"h":75.7,"l":74.72,"n":125,"o":74.895,"t":"2026-04-09T04:00:00Z","v":18423,"vw":75.269109},{"c":75.6452,"h":75.95,"l":75.32,"n":134,"o":75.95,"t":"2026-04-10T04:00:00Z","v":3945,"vw":75.569417},{"c":76.4418,"h":76.4418,"l":75.21,"n":109,"o":75.21,"t":"2026-04-13T04:00:00Z","v":4946,"vw":75.74699},{"c":76.946,"h":76.99,"l":76.8801,"n":68,"o":76.8801,"t":"2026-04-14T04:00:00Z","v":974,"vw":76.927007},{"c":76.6983,"h":76.6983,"l":76.41,"n":77,"o":76.601,"t":"2026-04-15T04:00:00Z","v":2208,"vw":76.542526},{"c":76.6617,"h":77.17,"l":76.51,"n":84,"o":77.17,"t":"2026-04-16T04:00:00Z","v":8233,"vw":76.771893},{"c":77.549,"h":77.93,"l":77.549,"n":78,"o":77.84,"t":"2026-04-17T04:00:00Z","v":2466,"vw":77.817058},{"c":77.3134,"h":77.3134,"l":77.09,"n":76,"o":77.27,"t":"2026-04-20T04:00:00Z","v":3209,"vw":77.264724},{"c":76.1672,"h":77.33,"l":76.1672,"n":170,"o":77.33,"t":"2026-04-21T04:00:00Z","v":8812,"vw":76.596731},{"c":76.5075,"h":76.795,"l":76.41,"n":83,"o":76.795,"t":"2026-04-22T04:00:00Z","v":4589,"vw":76.531502},{"c":75.59,"h":76.1381,"l":75.085,"n":227,"o":75.96,"t":"2026-04-23T04:00:00Z","v":15888,"vw":75.72353},{"c":75.76,"h":75.9128,"l":75.675,"n":89,"o":75.68,"t":"2026-04-24T04:00:00Z","v":6661,"vw":75.806119},{"c":75.47,"h":75.7801,"l":75.47,"n":95,"o":75.7801,"t":"2026-04-27T04:00:00Z","v":5392,"vw":75.700771},{"c":75.131,"h":75.25,"l":74.89,"n":82,"o":75.21,"t":"2026-04-28T04:00:00Z","v":4625,"vw":75.00509},{"c":74.2281,"h":74.705,"l":74.1201,"n":55,"o":74.68,"t":"2026-04-29T04:00:00Z","v":2757,"vw":74.488356},{"c":75.906,"h":75.906,"l":75.11,"n":99,"o":75.19,"t":"2026-04-30T04:00:00Z","v":3393,"vw":75.49719},{"c":75.8796,"h":76.2601,"l":75.8796,"n":72,"o":76.09,"t":"2026-05-01T04:00:00Z","v":2780,"vw":76.088989},{"c":74.6948,"h":75.53,"l":74.46,"n":118,"o":75.46,"t":"2026-05-04T04:00:00Z","v":5409,"vw":74.73246},{"c":75.98,"h":75.98,"l":75.42,"n":120,"o":75.45,"t":"2026-05-05T04:00:00Z","v":11513,"vw":75.749317},{"c":77.37,"h":77.37,"l":77.06,"n":192,"o":77.06,"t":"2026-05-06T04:00:00Z","v":13391,"vw":77.191938},{"c":76.3889,"h":77.42,"l":76.3889,"n":68,"o":77.42,"t":"2026-05-07T04:00:00Z","v":3618,"vw":77.089445},{"c":77.5,"h":77.5,"l":76.97,"n":122,"o":77.05,"t":"2026-05-08T04:00:00Z","v":26894,"vw":77.218736},{"c":77.1166,"h":77.4,"l":77.05,"n":72,"o":77.4,"t":"2026-05-11T04:00:00Z","v":3231,"vw":77.173456},{"c":76.37,"h":76.37,"l":75.9883,"n":71,"o":76.1,"t":"2026-05-12T04:00:00Z","v":4053,"vw":76.171432},{"c":76.6845,"h":76.6845,"l":75.92,"n":67,"o":75.92,"t":"2026-05-13T04:00:00Z","v":1608,"vw":76.453468},{"c":76.5288,"h":76.97,"l":76.525,"n":68,"o":76.69,"t":"2026-05-14T04:00:00Z","v":4760,"vw":76.714526},{"c":75.34,"h":75.365,"l":75.04,"n":62,"o":75.15,"t":"2026-05-15T04:00:00Z","v":2295,"vw":75.215504},{"c":75.9916,"h":75.9916,"l":75.39,"n":107,"o":75.76,"t":"2026-05-18T04:00:00Z","v":5551,"vw":75.669651},{"c":75.1966,"h":75.425,"l":75.1966,"n":69,"o":75.425,"t":"2026-05-19T04:00:00Z","v":4046,"vw":75.391862},{"c":76.6685,"h":76.8,"l":75.545,"n":109,"o":75.56,"t":"2026-05-20T04:00:00Z","v":10358,"vw":76.34272},{"c":77.0191,"h":77.185,"l":76.33,"n":68,"o":76.33,"t":"2026-05-21T04:00:00Z","v":3106,"vw":76.838385},{"c":76.33,"h":76.75,"l":76.31,"n":72,"o":76.75,"t":"2026-05-22T04:00:00Z","v":4773,"vw":76.417783},{"c":77.37,"h":77.37,"l":77.16,"n":71,"o":77.29,"t":"2026-05-26T04:00:00Z","v":6277,"vw":77.265567},{"c":77.0964,"h":77.43,"l":77.05,"n":49,"o":77.43,"t":"2026-05-27T04:00:00Z","v":2676,"vw":77.297901},{"c":77.0294,"h":77.08,"l":76.6901,"n":111,"o":76.76,"t":"2026-05-28T04:00:00Z","v":3477,"vw":76.975638},{"c":77.2615,"h":77.74,"l":77.22,"n":122,"o":77.24,"t":"2026-05-29T04:00:00Z","v":6968,"vw":77.353772},{"c":76.6232,"h":76.7,"l":76.02,"n":83,"o":76.37,"t":"2026-06-01T04:00:00Z","v":3898,"vw":76.40995},{"c":76.3542,"h":76.45,"l":76.0701,"n":137,"o":76.45,"t":"2026-06-02T04:00:00Z","v":12938,"vw":76.249972},{"c":75.53,"h":75.691,"l":75.4,"n":85,"o":75.65,"t":"2026-06-03T04:00:00Z","v":6642,"vw":75.547334},{"c":76.2399,"h":76.26,"l":75.98,"n":74,"o":75.98,"t":"2026-06-04T04:00:00Z","v":3611,"vw":76.167434},{"c":74.6741,"h":76,"l":74.3919,"n":62,"o":76,"t":"2026-06-05T04:00:00Z","v":3553,"vw":75.219613},{"c":74.79,"h":74.96,"l":74.79,"n":52,"o":74.96,"t":"2026-06-08T04:00:00Z","v":937,"vw":74.902446},{"c":74.8391,"h":75.6,"l":73.82,"n":62,"o":75.6,"t":"2026-06-09T04:00:00Z","v":1657,"vw":74.535346},{"c":74.5022,"h":75.29,"l":74.5022,"n":50,"o":74.85,"t":"2026-06-10T04:00:00Z","v":1188,"vw":74.982837},{"c":76.6866,"h":76.6866,"l":74.93,"n":97,"o":75.2,"t":"2026-06-11T04:00:00Z","v":5715,"vw":75.601984},{"c":76.6758,"h":76.75,"l":76.13,"n":90,"o":76.21,"t":"2026-06-12T04:00:00Z","v":5065,"vw":76.43975},{"c":76.5119,"h":76.82,"l":76.38,"n":95,"o":76.82,"t":"2026-06-15T04:00:00Z","v":6369,"vw":76.599403},{"c":76.1964,"h":76.27,"l":76.1601,"n":53,"o":76.27,"t":"2026-06-16T04:00:00Z","v":2889,"vw":76.207994},{"c":74.954,"h":76.12,"l":74.92,"n":126,"o":76.12,"t":"2026-06-17T04:00:00Z","v":3606,"vw":75.508671},{"c":74.6278,"h":74.719,"l":74.52,"n":69,"o":74.67,"t":"2026-06-18T04:00:00Z","v":1667,"vw":74.610963},{"c":74.4524,"h":74.46,"l":74.29,"n":66,"o":74.29,"t":"2026-06-22T04:00:00Z","v":1784,"vw":74.391224},{"c":73.4819,"h":73.7499,"l":73.4819,"n":42,"o":73.7499,"t":"2026-06-23T04:00:00Z","v":1214,"vw":73.7499},{"c":73.1403,"h":73.18,"l":72.75,"n":76,"o":72.75,"t":"2026-06-24T04:00:00Z","v":1627,"vw":72.986297},{"c":71.9585,"h":72.24,"l":71.9585,"n":139,"o":72.21,"t":"2026-06-25T04:00:00Z","v":38712,"vw":72.183415},{"c":71.19,"h":71.875,"l":71.19,"n":170,"o":71.62,"t":"2026-06-26T04:00:00Z","v":21527,"vw":71.449003},{"c":71.8992,"h":72.02,"l":71.705,"n":160,"o":72.02,"t":"2026-06-29T04:00:00Z","v":15690,"vw":71.792734},{"c":71.97,"h":71.97,"l":71.76,"n":134,"o":71.76,"t":"2026-06-30T04:00:00Z","v":5306,"vw":71.831385},{"c":71.9733,"h":72.12,"l":71.83,"n":77,"o":71.83,"t":"2026-07-01T04:00:00Z","v":2282,"vw":72.026189},{"c":73.267,"h":73.43,"l":72.96,"n":86,"o":73.27,"t":"2026-07-02T04:00:00Z","v":2062,"vw":73.198486},{"c":73.9396,"h":73.9396,"l":73.73,"n":107,"o":73.735,"t":"2026-07-06T04:00:00Z","v":8497,"vw":73.802843},{"c":73.4192,"h":73.58,"l":73.29,"n":87,"o":73.43,"t":"2026-07-07T04:00:00Z","v":2908,"vw":73.4738},{"c":72.78,"h":73.01,"l":72.365,"n":176,"o":72.76,"t":"2026-07-08T04:00:00Z","v":36650,"vw":72.840571},{"c":73.32,"h":73.32,"l":72.89,"n":95,"o":72.91,"t":"2026-07-09T04:00:00Z","v":7920,"vw":73.238217},{"c":73.425,"h":73.52,"l":73.27,"n":117,"o":73.27,"t":"2026-07-10T04:00:00Z","v":9993,"vw":73.405241},{"c":73.0811,"h":73.48,"l":73.05,"n":94,"o":73.48,"t":"2026-07-13T04:00:00Z","v":4399,"vw":73.24195},{"c":73.3801,"h":73.61,"l":73.23,"n":81,"o":73.45,"t":"2026-07-14T04:00:00Z","v":7354,"vw":73.374618},{"c":74.2326,"h":74.28,"l":74.0799,"n":65,"o":74.0799,"t":"2026-07-15T04:00:00Z","v":1851,"vw":74.186268},{"c":74.2685,"h":74.39,"l":74.2018,"n":56,"o":74.25,"t":"2026-07-16T04:00:00Z","v":6587,"vw":74.357326},{"c":74.1919,"h":74.1919,"l":73.985,"n":71,"o":74.04,"t":"2026-07-17T04:00:00Z","v":4199,"vw":74.111426},{"c":73.4252,"h":73.87,"l":73.35,"n":80,"o":73.87,"t":"2026-07-20T04:00:00Z","v":3300,"vw":73.729003},{"c":74.3083,"h":74.3083,"l":73.91,"n":59,"o":73.91,"t":"2026-07-21T04:00:00Z","v":3078,"vw":74.235796},{"c":74.6034,"h":74.825,"l":74.6034,"n":68,"o":74.825,"t":"2026-07-22T04:00:00Z","v":3734,"vw":74.774808},{"c":73.6431,"h":73.91,"l":73.64,"n":84,"o":73.91,"t":"2026-07-23T04:00:00Z","v":2436,"vw":73.776483},{"c":74.3073,"h":74.361,"l":74.2,"n":52,"o":74.361,"t":"2026-07-24T04:00:00Z","v":1082,"vw":74.322},{"c":74.2978,"h":74.36,"l":74.14,"n":75,"o":74.14,"t":"2026-07-27T04:00:00Z","v":3711,"vw":74.281263},{"c":74.5453,"h":74.5453,"l":74.28,"n":55,"o":74.28,"t":"2026-07-28T04:00:00Z","v":1310,"vw":74.465},{"c":74.3214,"h":74.87,"l":73.895,"n":96,"o":74.34,"t":"2026-07-29T04:00:00Z","v":5867,"vw":74.385943},{"c":75.76,"h":75.868,"l":75.39,"n":52,"o":75.39,"t":"2026-07-30T04:00:00Z","v":2452,"vw":75.661565},{"c":75.47,"h":75.59,"l":75.42,"n":68,"o":75.42,"t":"2026-07-31T04:00:00Z","v":1645,"vw":75.480423},{"c":75.8558,"h":75.8558,"l":75.48,"n":90,"o":75.48,"t":"2026-08-03T04:00:00Z","v":4306,"vw":75.716645},{"c":76.46,"h":76.46,"l":75.995,"n":66,"o":75.995,"t":"2026-08-04T04:00:00Z","v":2790,"vw":76.193406},{"c":76.4806,"h":76.58,"l":76.0701,"n":158,"o":76.51,"t":"2026-08-05T04:00:00Z","v":8420,"vw":76.37567},{"c":76.274,"h":76.274,"l":76.274,"n":44,"o":76.274,"t":"2026-08-06T04:00:00Z","v":220,"vw":76.274},{"c":76.8168,"h":76.9,"l":76.6,"n":65,"o":76.89,"t":"2026-08-07T04:00:00Z","v":8481,"vw":76.743495},{"c":76.34,"h":76.39,"l":76.33,"n":87,"o":76.33,"t":"2026-08-10T04:00:00Z","v":5038,"vw":76.343372},{"c":76.572,"h":76.7,"l":76.43,"n":96,"o":76.57,"t":"2026-08-11T04:00:00Z","v":3136,"vw":76.522332},{"c":76.52,"h":76.78,"l":76.43,"n":75,"o":76.78,"t":"2026-08-12T04:00:00Z","v":2330,"vw":76.575596},{"c":77.0197,"h":77.045,"l":76.995,"n":35,"o":76.995,"t":"2026-08-13T04:00:00Z","v":1300,"vw":77.040637},{"c":77.4708,"h":77.625,"l":77.38,"n":59,"o":77.625,"t":"2026-08-14T04:00:00Z","v":3250,"vw":77.437976},{"c":77.3136,"h":77.4067,"l":77.19,"n":114,"o":77.34,"t":"2026-08-17T04:00:00Z","v":3380,"vw":77.268264},{"c":76.8215,"h":76.9317,"l":76.8215,"n":87,"o":76.86,"t":"2026-08-18T04:00:00Z","v":2012,"vw":76.891675},{"c":77.3796,"h":77.3796,"l":77.181,"n":59,"o":77.35,"t":"2026-08-19T04:00:00Z","v":1499,"vw":77.293487},{"c":76.9228,"h":76.955,"l":76.781,"n":125,"o":76.791,"t":"2026-08-20T04:00:00Z","v":6376,"vw":76.847902},{"c":77.6066,"h":77.61,"l":77.49,"n":101,"o":77.56,"t":"2026-08-21T04:00:00Z","v":4388,"vw":77.545879},{"c":77.5488,"h":77.61,"l":77.5301,"n":65,"o":77.57,"t":"2026-08-24T04:00:00Z","v":3627,"vw":77.552968},{"c":78.1,"h":78.27,"l":77.96,"n":276,"o":78.07,"t":"2026-08-25T04:00:00Z","v":32798,"vw":78.11586},{"c":77.9149,"h":78.34,"l":77.9149,"n":72,"o":78.34,"t":"2026-08-26T04:00:00Z","v":1708,"vw":78.154036},{"c":78.03,"h":78.06,"l":77.88,"n":93,"o":77.88,"t":"2026-08-27T04:00:00Z","v":5915,"vw":77.939669},{"c":77.8609,"h":78.29,"l":77.77,"n":81,"o":78.29,"t":"2026-08-28T04:00:00Z","v":3108,"vw":77.995723},{"c":77.8441,"h":77.96,"l":77.64,"n":117,"o":77.96,"t":"2026-08-31T04:00:00Z","v":6786,"vw":77.704113},{"c":76.9605,"h":77.48,"l":76.82,"n":77,"o":77.46,"t":"2026-09-01T04:00:00Z","v":4273,"vw":77.312126},{"c":76.86,"h":76.9,"l":76.59,"n":88,"o":76.83,"t":"2026-09-02T04:00:00Z","v":7183,"vw":76.694834},{"c":77.89,"h":77.89,"l":77.37,"n":72,"o":77.5975,"t":"2026-09-03T04:00:00Z","v":2077,"vw":77.668266},{"c":78.19,"h":78.19,"l":77.74,"n":81,"o":77.74,"t":"2026-09-04T04:00:00Z","v":18990,"vw":78.084079},{"c":77.2288,"h":77.79,"l":77.2288,"n":139,"o":77.79,"t":"2026-09-08T04:00:00Z","v":11847,"vw":77.550573},{"c":76.9263,"h":77.14,"l":76.9263,"n":71,"o":77.14,"t":"2026-09-09T04:00:00Z","v":2990,"vw":76.974838},{"c":76.0644,"h":76.43,"l":76.0644,"n":52,"o":76.43,"t":"2026-09-10T04:00:00Z","v":532,"vw":76.43},{"c":76.4753,"h":76.685,"l":76.4753,"n":66,"o":76.685,"t":"2026-09-11T04:00:00Z","v":678,"vw":76.616667},{"c":75.862,"h":76.1599,"l":75.585,"n":83,"o":75.72,"t":"2026-09-14T04:00:00Z","v":4007,"vw":76.018459},{"c":75.8711,"h":76.05,"l":75.745,"n":82,"o":75.82,"t":"2026-09-15T04:00:00Z","v":3111,"vw":75.89478},{"c":76.0127,"h":76.52,"l":75.98,"n":224,"o":76.365,"t":"2026-09-16T04:00:00Z","v":21318,"vw":76.397667},{"c":76.5665,"h":76.83,"l":76.49,"n":103,"o":76.83,"t":"2026-09-17T04:00:00Z","v":2246,"vw":76.641089},{"c":76.061,"h":76.061,"l":75.89,"n":119,"o":75.89,"t":"2026-09-18T04:00:00Z","v":5297,"vw":75.962766},{"c":76.8175,"h":76.835,"l":76.72,"n":69,"o":76.79,"t":"2026-09-21T04:00:00Z","v":7587,"vw":76.790465},{"c":77.0334,"h":77.0334,"l":76.82,"n":79,"o":76.82,"t":"2026-09-22T04:00:00Z","v":1659,"vw":76.845926},{"c":75.6322,"h":76.02,"l":75.63,"n":61,"o":76.02,"t":"2026-09-23T04:00:00Z","v":707,"vw":75.900941},{"c":75.4226,"h":75.63,"l":75.12,"n":58,"o":75.51,"t":"2026-09-24T04:00:00Z","v":1885,"vw":75.464118},{"c":75.1,"h":75.39,"l":74.86,"n":86,"o":74.932,"t":"2026-09-25T04:00:00Z","v":18135,"vw":75.143425},{"c":74.69,"h":75.2346,"l":74.69,"n":219,"o":75.055,"t":"2026-09-28T04:00:00Z","v":24821,"vw":74.751477},{"c":74.56,"h":74.85,"l":74.26,"n":152,"o":74.71,"t":"2026-09-29T04:00:00Z","v":10706,"vw":74.708177},{"c":74.456,"h":75.01,"l":74.456,"n":70,"o":75.01,"t":"2026-09-30T04:00:00Z","v":2715,"vw":74.8751},{"c":73.296,"h":73.32,"l":73.1916,"n":145,"o":73.22,"t":"2026-10-01T04:00:00Z","v":21679,"vw":73.246642},{"c":73.8295,"h":73.88,"l":73.59,"n":89,"o":73.659,"t":"2026-10-02T04:00:00Z","v":3933,"vw":73.683185},{"c":73.5265,"h":73.5265,"l":73.08,"n":83,"o":73.28,"t":"2026-10-05T04:00:00Z","v":1791,"vw":73.31186},{"c":73.7461,"h":74.15,"l":73.7461,"n":89,"o":73.885,"t":"2026-10-06T04:00:00Z","v":6554,"vw":73.876649},{"c":72.62,"h":72.65,"l":72.48,"n":68,"o":72.65,"t":"2026-10-07T04:00:00Z","v":2053,"vw":72.560418},{"c":72.7112,"h":72.74,"l":72.25,"n":77,"o":72.54,"t":"2026-10-08T04:00:00Z","v":2911,"vw":72.547679},{"c":73.3478,"h":73.3478,"l":73.14,"n":49,"o":73.14,"t":"2026-10-09T04:00:00Z","v":4749,"vw":73.147183},{"c":72.8903,"h":73.09,"l":72.865,"n":72,"o":73.09,"t":"2026-10-12T04:00:00Z","v":2195,"vw":72.986282},{"c":73.7386,"h":73.81,"l":73.475,"n":143,"o":73.5,"t":"2026-10-13T04:00:00Z","v":7884,"vw":73.666065},{"c":73.3494,"h":73.64,"l":73.2104,"n":77,"o":73.56,"t":"2026-10-14T04:00:00Z","v":2907,"vw":73.367739},{"c":74.12,"h":74.12,"l":73.41,"n":56,"o":73.43,"t":"2026-10-15T04:00:00Z","v":22444,"vw":73.623075},{"c":74.2573,"h":74.77,"l":74.18,"n":55,"o":74.77,"t":"2026-10-16T04:00:00Z","v":1347,"vw":74.64779},{"c":73.7611,"h":74.1299,"l":73.7611,"n":55,"o":74.03,"t":"2026-10-19T04:00:00Z","v":2287,"vw":74.090728},{"c":74.26,"h":74.42,"l":73.82,"n":129,"o":73.82,"t":"2026-10-20T04:00:00Z","v":9267,"vw":74.259963},{"c":74.5225,"h":74.65,"l":74.4886,"n":55,"o":74.64,"t":"2026-10-21T04:00:00Z","v":1243,"vw":74.564768},{"c":73.8464,"h":73.89,"l":73.8464,"n":39,"o":73.89,"t":"2026-10-22T04:00:00Z","v":1618,"vw":73.88179}],"volatilityBars":[{"c":76.72,"h":76.79,"l":76.72,"n":4,"o":76.79,"t":"2026-09-21T15:45:00Z","v":6275,"vw":76.786972},{"c":76.805,"h":76.805,"l":76.805,"n":6,"o":76.805,"t":"2026-09-21T16:30:00Z","v":177,"vw":76.805},{"c":76.79,"h":76.79,"l":76.79,"n":1,"o":76.79,"t":"2026-09-21T18:45:00Z","v":300,"vw":76.79},{"c":76.835,"h":76.835,"l":76.835,"n":1,"o":76.835,"t":"2026-09-21T19:00:00Z","v":131,"vw":76.835},{"c":76.82,"h":76.82,"l":76.82,"n":3,"o":76.82,"t":"2026-09-21T19:45:00Z","v":501,"vw":76.82},{"c":76.82,"h":76.82,"l":76.82,"n":4,"o":76.82,"t":"2026-09-22T14:30:00Z","v":581,"vw":76.82},{"c":76.9,"h":76.9,"l":76.9,"n":4,"o":76.9,"t":"2026-09-22T18:15:00Z","v":138,"vw":76.9},{"c":76.92,"h":76.92,"l":76.92,"n":2,"o":76.92,"t":"2026-09-22T19:00:00Z","v":142,"vw":76.92},{"c":76.02,"h":76.02,"l":76.02,"n":6,"o":76.02,"t":"2026-09-23T13:30:00Z","v":311,"vw":76.02},{"c":75.84,"h":75.84,"l":75.84,"n":1,"o":75.84,"t":"2026-09-23T14:15:00Z","v":131,"vw":75.84},{"c":75.63,"h":75.63,"l":75.63,"n":1,"o":75.63,"t":"2026-09-23T19:00:00Z","v":105,"vw":75.63},{"c":75.51,"h":75.51,"l":75.51,"n":5,"o":75.51,"t":"2026-09-24T13:30:00Z","v":713,"vw":75.51},{"c":75.12,"h":75.12,"l":75.12,"n":1,"o":75.12,"t":"2026-09-24T15:00:00Z","v":100,"vw":75.12},{"c":75.13,"h":75.13,"l":75.13,"n":1,"o":75.13,"t":"2026-09-24T15:45:00Z","v":175,"vw":75.13},{"c":75.63,"h":75.63,"l":75.61,"n":6,"o":75.61,"t":"2026-09-24T16:15:00Z","v":538,"vw":75.615},{"c":74.932,"h":74.932,"l":74.932,"n":3,"o":74.932,"t":"2026-09-25T14:00:00Z","v":131,"vw":74.932},{"c":74.86,"h":74.86,"l":74.86,"n":1,"o":74.86,"t":"2026-09-25T15:45:00Z","v":100,"vw":74.86},{"c":75.2001,"h":75.2001,"l":75.2001,"n":1,"o":75.2001,"t":"2026-09-25T16:30:00Z","v":300,"vw":75.2001},{"c":75.25,"h":75.39,"l":75.25,"n":13,"o":75.29,"t":"2026-09-25T18:45:00Z","v":943,"vw":75.338769},{"c":75.23,"h":75.24,"l":75.23,"n":6,"o":75.24,"t":"2026-09-25T19:45:00Z","v":1067,"vw":75.238966},{"c":75.1,"h":75.1,"l":75.1,"n":10,"o":75.1,"t":"2026-09-25T20:00:00Z","v":15114,"vw":75.1},{"c":75.055,"h":75.055,"l":75.055,"n":4,"o":75.055,"t":"2026-09-28T14:45:00Z","v":225,"vw":75.055},{"c":75,"h":75,"l":75,"n":1,"o":75,"t":"2026-09-28T15:00:00Z","v":100,"vw":75},{"c":74.96,"h":74.96,"l":74.96,"n":1,"o":74.96,"t":"2026-09-28T15:15:00Z","v":100,"vw":74.96},{"c":75,"h":75,"l":75,"n":4,"o":75,"t":"2026-09-28T16:15:00Z","v":133,"vw":75},{"c":75.2346,"h":75.2346,"l":75.2346,"n":4,"o":75.2346,"t":"2026-09-28T16:30:00Z","v":130,"vw":75.2346},{"c":75.2,"h":75.2,"l":75.2,"n":3,"o":75.2,"t":"2026-09-28T17:00:00Z","v":141,"vw":75.2},{"c":75.1,"h":75.15,"l":74.86,"n":26,"o":75.141,"t":"2026-09-28T19:45:00Z","v":4287,"vw":74.960285},{"c":74.96,"h":75.04,"l":74.69,"n":13,"o":74.69,"t":"2026-09-28T20:00:00Z","v":18070,"vw":74.700418},{"c":74.7,"h":74.71,"l":74.61,"n":23,"o":74.71,"t":"2026-09-29T13:30:00Z","v":1688,"vw":74.681373},{"c":74.7,"h":74.7,"l":74.7,"n":15,"o":74.7,"t":"2026-09-29T13:45:00Z","v":2789,"vw":74.7},{"c":74.84,"h":74.85,"l":74.8,"n":10,"o":74.805,"t":"2026-09-29T14:00:00Z","v":3234,"vw":74.834277},{"c":74.85,"h":74.85,"l":74.85,"n":3,"o":74.85,"t":"2026-09-29T14:15:00Z","v":133,"vw":74.85},{"c":74.845,"h":74.845,"l":74.845,"n":1,"o":74.845,"t":"2026-09-29T14:30:00Z","v":100,"vw":74.845},{"c":74.78,"h":74.78,"l":74.78,"n":1,"o":74.78,"t":"2026-09-29T14:45:00Z","v":100,"vw":74.78},{"c":74.42,"h":74.5,"l":74.42,"n":2,"o":74.5,"t":"2026-09-29T15:15:00Z","v":200,"vw":74.46},{"c":74.39,"h":74.42,"l":74.37,"n":5,"o":74.42,"t":"2026-09-29T16:00:00Z","v":323,"vw":74.393333},{"c":74.395,"h":74.395,"l":74.395,"n":1,"o":74.395,"t":"2026-09-29T16:15:00Z","v":100,"vw":74.395},{"c":74.32,"h":74.32,"l":74.32,"n":2,"o":74.32,"t":"2026-09-29T17:15:00Z","v":132,"vw":74.32},{"c":74.26,"h":74.26,"l":74.26,"n":1,"o":74.26,"t":"2026-09-29T17:30:00Z","v":187,"vw":74.26},{"c":74.5459,"h":74.5459,"l":74.54,"n":2,"o":74.54,"t":"2026-09-29T18:30:00Z","v":200,"vw":74.54295},{"c":74.68,"h":74.68,"l":74.68,"n":4,"o":74.68,"t":"2026-09-29T18:45:00Z","v":218,"vw":74.68},{"c":74.62,"h":74.62,"l":74.62,"n":4,"o":74.62,"t":"2026-09-29T19:00:00Z","v":303,"vw":74.62},{"c":74.56,"h":74.56,"l":74.56,"n":2,"o":74.56,"t":"2026-09-29T19:45:00Z","v":103,"vw":74.56},{"c":75.01,"h":75.01,"l":75.01,"n":4,"o":75.01,"t":"2026-09-30T13:30:00Z","v":756,"vw":75.01},{"c":74.84,"h":74.84,"l":74.84,"n":5,"o":74.84,"t":"2026-09-30T14:00:00Z","v":498,"vw":74.84},{"c":74.871,"h":74.88,"l":74.871,"n":2,"o":74.88,"t":"2026-09-30T14:45:00Z","v":500,"vw":74.8728},{"c":74.82,"h":74.82,"l":74.82,"n":1,"o":74.82,"t":"2026-09-30T16:15:00Z","v":100,"vw":74.82},{"c":74.47,"h":74.47,"l":74.47,"n":3,"o":74.47,"t":"2026-09-30T19:45:00Z","v":273,"vw":74.47},{"c":73.27,"h":73.3,"l":73.22,"n":8,"o":73.22,"t":"2026-10-01T15:30:00Z","v":505,"vw":73.271439},{"c":73.1916,"h":73.1916,"l":73.1916,"n":2,"o":73.1916,"t":"2026-10-01T18:00:00Z","v":117,"vw":73.1916},{"c":73.26,"h":73.295,"l":73.23,"n":12,"o":73.23,"t":"2026-10-01T19:15:00Z","v":11480,"vw":73.233596},{"c":73.29,"h":73.32,"l":73.24,"n":52,"o":73.24,"t":"2026-10-01T19:45:00Z","v":8860,"vw":73.264298},{"c":73.698,"h":73.698,"l":73.659,"n":3,"o":73.659,"t":"2026-10-02T13:30:00Z","v":347,"vw":73.670689},{"c":73.88,"h":73.88,"l":73.84,"n":9,"o":73.86,"t":"2026-10-02T13:45:00Z","v":738,"vw":73.859967},{"c":73.635,"h":73.635,"l":73.635,"n":1,"o":73.635,"t":"2026-10-02T15:30:00Z","v":320,"vw":73.635},{"c":73.59,"h":73.59,"l":73.59,"n":2,"o":73.59,"t":"2026-10-02T15:45:00Z","v":722,"vw":73.59},{"c":73.6,"h":73.6,"l":73.6,"n":4,"o":73.6,"t":"2026-10-02T16:45:00Z","v":315,"vw":73.6},{"c":73.66,"h":73.66,"l":73.66,"n":3,"o":73.66,"t":"2026-10-02T17:00:00Z","v":184,"vw":73.66},{"c":73.625,"h":73.625,"l":73.625,"n":5,"o":73.625,"t":"2026-10-02T17:15:00Z","v":790,"vw":73.625},{"c":73.845,"h":73.845,"l":73.845,"n":1,"o":73.845,"t":"2026-10-02T19:30:00Z","v":283,"vw":73.845},{"c":73.28,"h":73.28,"l":73.28,"n":1,"o":73.28,"t":"2026-10-05T13:30:00Z","v":100,"vw":73.28},{"c":73.08,"h":73.08,"l":73.08,"n":1,"o":73.08,"t":"2026-10-05T13:45:00Z","v":100,"vw":73.08},{"c":73.295,"h":73.295,"l":73.295,"n":3,"o":73.295,"t":"2026-10-05T14:00:00Z","v":369,"vw":73.295},{"c":73.3201,"h":73.42,"l":73.3201,"n":2,"o":73.42,"t":"2026-10-05T15:00:00Z","v":413,"vw":73.344289},{"c":73.385,"h":73.385,"l":73.385,"n":1,"o":73.385,"t":"2026-10-05T16:15:00Z","v":255,"vw":73.385},{"c":73.3005,"h":73.3005,"l":73.3005,"n":1,"o":73.3005,"t":"2026-10-05T17:15:00Z","v":100,"vw":73.3005},{"c":73.75,"h":73.885,"l":73.75,"n":8,"o":73.885,"t":"2026-10-06T13:30:00Z","v":502,"vw":73.81625},{"c":73.765,"h":73.765,"l":73.765,"n":6,"o":73.765,"t":"2026-10-06T15:00:00Z","v":289,"vw":73.765},{"c":74.15,"h":74.15,"l":73.78,"n":18,"o":73.785,"t":"2026-10-06T15:15:00Z","v":3420,"vw":73.896708},{"c":73.88,"h":73.935,"l":73.88,"n":10,"o":73.935,"t":"2026-10-06T15:45:00Z","v":1172,"vw":73.924},{"c":73.815,"h":73.815,"l":73.815,"n":1,"o":73.815,"t":"2026-10-06T17:45:00Z","v":200,"vw":73.815},{"c":73.795,"h":73.795,"l":73.795,"n":4,"o":73.795,"t":"2026-10-06T19:00:00Z","v":620,"vw":73.795},{"c":72.65,"h":72.65,"l":72.65,"n":5,"o":72.65,"t":"2026-10-07T13:30:00Z","v":231,"vw":72.65},{"c":72.545,"h":72.545,"l":72.48,"n":8,"o":72.495,"t":"2026-10-07T15:00:00Z","v":1015,"vw":72.514874},{"c":72.615,"h":72.615,"l":72.615,"n":1,"o":72.615,"t":"2026-10-07T16:00:00Z","v":381,"vw":72.615},{"c":72.6,"h":72.6,"l":72.6,"n":2,"o":72.6,"t":"2026-10-07T18:15:00Z","v":128,"vw":72.6},{"c":72.54,"h":72.54,"l":72.54,"n":2,"o":72.54,"t":"2026-10-08T14:00:00Z","v":244,"vw":72.54},{"c":72.31,"h":72.31,"l":72.31,"n":2,"o":72.31,"t":"2026-10-08T15:00:00Z","v":230,"vw":72.31},{"c":72.44,"h":72.51,"l":72.25,"n":7,"o":72.25,"t":"2026-10-08T16:15:00Z","v":671,"vw":72.414831},{"c":72.41,"h":72.41,"l":72.41,"n":1,"o":72.41,"t":"2026-10-08T16:45:00Z","v":100,"vw":72.41},{"c":72.64,"h":72.64,"l":72.64,"n":1,"o":72.64,"t":"2026-10-08T17:30:00Z","v":115,"vw":72.64},{"c":72.65,"h":72.65,"l":72.65,"n":3,"o":72.65,"t":"2026-10-08T18:30:00Z","v":125,"vw":72.65},{"c":72.6501,"h":72.6501,"l":72.6501,"n":1,"o":72.6501,"t":"2026-10-08T18:45:00Z","v":500,"vw":72.6501},{"c":72.74,"h":72.74,"l":72.74,"n":4,"o":72.74,"t":"2026-10-08T19:30:00Z","v":407,"vw":72.74},{"c":73.05,"h":73.06,"l":73.05,"n":3,"o":73.06,"t":"2026-10-09T13:15:00Z","v":301,"vw":73.053333},{"c":73.14,"h":73.14,"l":73.14,"n":2,"o":73.14,"t":"2026-10-09T13:30:00Z","v":3015,"vw":73.14},{"c":73.165,"h":73.165,"l":73.165,"n":1,"o":73.165,"t":"2026-10-09T16:30:00Z","v":250,"vw":73.165},{"c":73.27,"h":73.27,"l":73.27,"n":1,"o":73.27,"t":"2026-10-09T16:45:00Z","v":140,"vw":73.27},{"c":73.09,"h":73.09,"l":73.09,"n":3,"o":73.09,"t":"2026-10-12T13:30:00Z","v":249,"vw":73.09},{"c":73.0101,"h":73.0101,"l":73.0101,"n":2,"o":73.0101,"t":"2026-10-12T15:30:00Z","v":332,"vw":73.0101},{"c":72.9685,"h":72.9685,"l":72.9685,"n":1,"o":72.9685,"t":"2026-10-12T16:15:00Z","v":280,"vw":72.9685},{"c":72.995,"h":72.995,"l":72.995,"n":1,"o":72.995,"t":"2026-10-12T17:30:00Z","v":500,"vw":72.995},{"c":72.865,"h":72.935,"l":72.865,"n":2,"o":72.935,"t":"2026-10-12T19:45:00Z","v":350,"vw":72.895},{"c":73.6127,"h":73.665,"l":73.5,"n":4,"o":73.5,"t":"2026-10-13T13:30:00Z","v":676,"vw":73.541141},{"c":73.475,"h":73.475,"l":73.475,"n":1,"o":73.475,"t":"2026-10-13T15:30:00Z","v":348,"vw":73.475},{"c":73.53,"h":73.53,"l":73.53,"n":1,"o":73.53,"t":"2026-10-13T17:30:00Z","v":100,"vw":73.53},{"c":73.635,"h":73.635,"l":73.635,"n":1,"o":73.635,"t":"2026-10-13T18:15:00Z","v":500,"vw":73.635},{"c":73.75,"h":73.75,"l":73.64,"n":18,"o":73.695,"t":"2026-10-13T18:45:00Z","v":3029,"vw":73.675442},{"c":73.75,"h":73.75,"l":73.7,"n":9,"o":73.75,"t":"2026-10-13T19:15:00Z","v":917,"vw":73.733333},{"c":73.75,"h":73.81,"l":73.72,"n":10,"o":73.72,"t":"2026-10-13T19:30:00Z","v":868,"vw":73.754139},{"c":73.74,"h":73.78,"l":73.74,"n":11,"o":73.78,"t":"2026-10-13T19:45:00Z","v":568,"vw":73.755337},{"c":73.56,"h":73.56,"l":73.56,"n":2,"o":73.56,"t":"2026-10-14T13:30:00Z","v":160,"vw":73.56},{"c":73.64,"h":73.64,"l":73.6,"n":2,"o":73.6,"t":"2026-10-14T13:45:00Z","v":200,"vw":73.62},{"c":73.2114,"h":73.2114,"l":73.2104,"n":3,"o":73.2104,"t":"2026-10-14T15:00:00Z","v":220,"vw":73.2109},{"c":73.31,"h":73.31,"l":73.31,"n":1,"o":73.31,"t":"2026-10-14T18:15:00Z","v":120,"vw":73.31},{"c":73.425,"h":73.425,"l":73.3975,"n":4,"o":73.3975,"t":"2026-10-14T18:30:00Z","v":202,"vw":73.41125},{"c":73.3,"h":73.3,"l":73.3,"n":1,"o":73.3,"t":"2026-10-14T18:45:00Z","v":100,"vw":73.3},{"c":73.38,"h":73.38,"l":73.37,"n":2,"o":73.37,"t":"2026-10-14T19:00:00Z","v":200,"vw":73.375},{"c":73.33,"h":73.33,"l":73.311,"n":3,"o":73.311,"t":"2026-10-14T19:30:00Z","v":988,"vw":73.3205},{"c":73.41,"h":73.43,"l":73.41,"n":4,"o":73.43,"t":"2026-10-15T13:30:00Z","v":409,"vw":73.425074},{"c":73.69,"h":73.69,"l":73.62,"n":5,"o":73.62,"t":"2026-10-15T15:30:00Z","v":21262,"vw":73.621223},{"c":74.12,"h":74.12,"l":74.12,"n":1,"o":74.12,"t":"2026-10-15T20:00:00Z","v":241,"vw":74.12},{"c":74.8,"h":74.8,"l":74.8,"n":1,"o":74.8,"t":"2026-10-16T13:15:00Z","v":100,"vw":74.8},{"c":74.77,"h":74.77,"l":74.77,"n":2,"o":74.77,"t":"2026-10-16T13:30:00Z","v":743,"vw":74.77},{"c":74.18,"h":74.21,"l":74.18,"n":4,"o":74.21,"t":"2026-10-16T18:15:00Z","v":212,"vw":74.195},{"c":74.03,"h":74.03,"l":74.03,"n":2,"o":74.03,"t":"2026-10-19T13:30:00Z","v":178,"vw":74.03},{"c":74.06,"h":74.1299,"l":74.06,"n":6,"o":74.06,"t":"2026-10-19T15:15:00Z","v":635,"vw":74.071008},{"c":74.114,"h":74.114,"l":74.114,"n":2,"o":74.114,"t":"2026-10-19T15:45:00Z","v":1014,"vw":74.114},{"c":73.82,"h":73.82,"l":73.82,"n":3,"o":73.82,"t":"2026-10-20T13:30:00Z","v":586,"vw":73.82},{"c":73.9601,"h":73.9601,"l":73.951,"n":5,"o":73.951,"t":"2026-10-20T14:00:00Z","v":432,"vw":73.957106},{"c":74.16,"h":74.42,"l":74.16,"n":21,"o":74.41,"t":"2026-10-20T15:00:00Z","v":2204,"vw":74.31249},{"c":74.3,"h":74.3,"l":74.3,"n":3,"o":74.3,"t":"2026-10-20T15:15:00Z","v":292,"vw":74.3},{"c":74.26,"h":74.26,"l":74.26,"n":1,"o":74.26,"t":"2026-10-20T15:45:00Z","v":100,"vw":74.26},{"c":74.31,"h":74.31,"l":74.31,"n":1,"o":74.31,"t":"2026-10-20T16:00:00Z","v":100,"vw":74.31},{"c":74.37,"h":74.37,"l":74.26,"n":2,"o":74.26,"t":"2026-10-20T16:15:00Z","v":200,"vw":74.315},{"c":74.415,"h":74.415,"l":74.415,"n":1,"o":74.415,"t":"2026-10-20T16:30:00Z","v":214,"vw":74.415},{"c":74.34,"h":74.34,"l":74.34,"n":1,"o":74.34,"t":"2026-10-20T16:45:00Z","v":100,"vw":74.34},{"c":74.25,"h":74.25,"l":74.25,"n":1,"o":74.25,"t":"2026-10-20T17:00:00Z","v":100,"vw":74.25},{"c":74.32,"h":74.32,"l":74.32,"n":1,"o":74.32,"t":"2026-10-20T17:15:00Z","v":100,"vw":74.32},{"c":74.37,"h":74.37,"l":74.37,"n":1,"o":74.37,"t":"2026-10-20T17:30:00Z","v":100,"vw":74.37},{"c":74.37,"h":74.37,"l":74.37,"n":1,"o":74.37,"t":"2026-10-20T17:45:00Z","v":100,"vw":74.37},{"c":74.34,"h":74.34,"l":74.34,"n":1,"o":74.34,"t":"2026-10-20T18:00:00Z","v":100,"vw":74.34},{"c":74.41,"h":74.41,"l":74.41,"n":2,"o":74.41,"t":"2026-10-20T18:15:00Z","v":108,"vw":74.41},{"c":74.3,"h":74.385,"l":74.29,"n":4,"o":74.29,"t":"2026-10-20T18:45:00Z","v":342,"vw":74.325},{"c":74.35,"h":74.385,"l":74.2901,"n":8,"o":74.385,"t":"2026-10-20T19:00:00Z","v":991,"vw":74.315761},{"c":74.27,"h":74.35,"l":74.27,"n":11,"o":74.35,"t":"2026-10-20T19:30:00Z","v":1768,"vw":74.301585},{"c":74.26,"h":74.325,"l":74.26,"n":6,"o":74.29,"t":"2026-10-20T19:45:00Z","v":527,"vw":74.292},{"c":74.64,"h":74.64,"l":74.64,"n":3,"o":74.64,"t":"2026-10-21T13:30:00Z","v":232,"vw":74.64},{"c":74.65,"h":74.65,"l":74.65,"n":1,"o":74.65,"t":"2026-10-21T14:15:00Z","v":100,"vw":74.65},{"c":74.4886,"h":74.4886,"l":74.4886,"n":1,"o":74.4886,"t":"2026-10-21T16:00:00Z","v":147,"vw":74.4886},{"c":74.51,"h":74.51,"l":74.51,"n":2,"o":74.51,"t":"2026-10-21T16:15:00Z","v":133,"vw":74.51},{"c":74.5401,"h":74.5401,"l":74.5401,"n":1,"o":74.5401,"t":"2026-10-21T16:45:00Z","v":300,"vw":74.5401},{"c":73.89,"h":73.89,"l":73.89,"n":1,"o":73.89,"t":"2026-10-22T13:30:00Z","v":252,"vw":73.89},{"c":73.89,"h":73.89,"l":73.878,"n":5,"o":73.878,"t":"2026-10-22T16:45:00Z","v":1221,"vw":73.880036}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.9,"strike":89.64182671980706,"iv":0.6010301354092228,"gamma":0.01874256034911155,"theta":-0.05148194342110852,"vega":0.0484742436940947,"rho":0.007805616190483403,"breakevenPct":22.608314988688754},{"delta":0.2,"premium":0.9,"strike":82.2404114654647,"iv":0.40984397644881515,"gamma":0.032951179364747486,"theta":-0.04285401081477743,"vega":0.05821120952794809,"rho":0.010527166344664086,"breakevenPct":12.585598574154867},{"delta":0.25,"premium":0.7541352348529085,"strike":77.94486353529456,"iv":0.2519295676529563,"gamma":0.06067987604615134,"theta":-0.030913598906213948,"vega":0.06607056302162401,"rho":0.013161919050711344,"breakevenPct":6.571205597222694},{"delta":0.3,"premium":0.8539828871680066,"strike":76.76813690265595,"iv":0.223339097653695,"gamma":0.07493241771681122,"theta":-0.030413898948842433,"vega":0.07215558500932033,"rho":0.015801764785091786,"breakevenPct":5.112936838930474},{"delta":0.35,"premium":0.9606348192576848,"strike":75.89365180742315,"iv":0.20274719646184397,"gamma":0.08799057785855816,"theta":-0.02992258830187243,"vega":0.07692223125841145,"rho":0.018473251978423064,"breakevenPct":4.073166229742866},{"delta":0.4,"premium":1.0343684667348425,"strike":75.15631533265157,"iv":0.18010099476065258,"gamma":0.10334488655611744,"theta":-0.0280062613201295,"vega":0.08020421866896306,"rho":0.02125579434124119,"breakevenPct":3.1745403965344443},{"delta":0.45,"premium":1.2871296296296297,"strike":74.63518518518518,"iv":0.1843838888888889,"gamma":0.10258703703703703,"theta":-0.029424074074074075,"vega":0.0816661111111111,"rho":0.024022219565993083,"breakevenPct":2.8111252746441413},{"delta":0.5,"premium":1.5880555555555558,"strike":74.17222222222222,"iv":0.19591166666666668,"gamma":0.09749444444444444,"theta":-0.031738888888888886,"vega":0.08263833333333334,"rho":0.026784308707914976,"breakevenPct":2.5917008517379},{"delta":0.55,"premium":1.9535178777393316,"strike":73.63783160322953,"iv":0.20733471741637832,"gamma":0.09143506343713954,"theta":-0.03343298731257209,"vega":0.08194971164936563,"rho":0.029511987708897566,"breakevenPct":2.3629445456635105},{"delta":0.6,"premium":2.3572087658592853,"strike":73.06113033448673,"iv":0.21869573241061133,"gamma":0.08480299884659745,"theta":-0.034759400230680505,"vega":0.08027727797001154,"rho":0.03221928363276324,"breakevenPct":2.128660436183786},{"delta":0.65,"premium":2.813888888888889,"strike":72.40873015873015,"iv":0.22616746031746035,"gamma":0.07836468253968253,"theta":-0.034722619047619044,"vega":0.0767297619047619,"rho":0.03487675991123797,"breakevenPct":1.863623748238294},{"delta":0.7,"premium":3.234035087719298,"strike":71.7766081871345,"iv":0.22728315789473685,"gamma":0.07299263157894736,"theta":-0.033438362573099414,"vega":0.07203204678362572,"rho":0.03754891389577524,"breakevenPct":1.576574179450582},{"delta":0.75,"premium":3.584912280701755,"strike":71.19181286549707,"iv":0.21886210526315789,"gamma":0.06930842105263157,"theta":-0.030397426900584792,"vega":0.065833216374269,"rho":0.04025436988351064,"breakevenPct":1.2598111027739047},{"delta":0.8,"premium":4.139934533551555,"strike":70.45008183306055,"iv":0.2181896890343699,"gamma":0.06133600654664483,"theta":-0.027640261865793776,"vega":0.057970867430441886,"rho":0.042857302403203006,"breakevenPct":1.0069771398634322},{"delta":0.85,"premium":5.731292517006801,"strike":68.7687074829932,"iv":0.26359523809523805,"gamma":0.04267278911564627,"theta":-0.02812380952380952,"vega":0.04853673469387755,"rho":0.04478602352516085,"breakevenPct":0.8850803830653861},{"delta":0.9,"premium":9.29301068975096,"strike":65.05409692585167,"iv":0.347493203297807,"gamma":0.024432626768223765,"theta":-0.02473574764397786,"vega":0.03523864037239502,"rho":0.045129611862286555,"breakevenPct":0.6780393026642184}],"put":[{"delta":0.1,"premium":0.9,"strike":56.3044267891208,"iv":0.8354924200157954,"gamma":0.010297963584169838,"theta":-0.05113387751363954,"vega":0.036438703384038235,"rho":-0.006747762355394762,"breakevenPct":24.973422144991776},{"delta":0.15,"premium":0.925,"strike":64.12444384696036,"iv":0.5344534349256488,"gamma":0.020992352845711094,"theta":-0.04325629631459984,"vega":0.04849155299661742,"rho":-0.009872777321910496,"breakevenPct":14.417705064890963},{"delta":0.2,"premium":0.9888810293952975,"strike":67.77762058790596,"iv":0.4035391825373453,"gamma":0.03339861327812758,"theta":-0.0385826504368488,"vega":0.058205676072930125,"rho":-0.013056099838284308,"breakevenPct":9.557216657127968},{"delta":0.25,"premium":0.991630576321357,"strike":70.16738847357286,"iv":0.30666559360311135,"gamma":0.05006805096181936,"theta":-0.03254729528317327,"vega":0.06606878813306351,"rho":-0.016258129918848202,"breakevenPct":6.3248067647827115},{"delta":0.3,"premium":0.9958808487592697,"strike":71.6117446501236,"iv":0.24363945060592748,"gamma":0.06892450220031786,"theta":-0.027636575988787604,"vega":0.07218056173126987,"rho":-0.019394778109653076,"breakevenPct":4.374669853419638},{"delta":0.35,"premium":1.093640350877193,"strike":72.45760233918129,"iv":0.2166752923976608,"gamma":0.08233347953216374,"theta":-0.025701754385964913,"vega":0.07677105263157895,"rho":-0.022539622078497544,"breakevenPct":3.3616236020928723},{"delta":0.4,"premium":1.2296610169491526,"strike":73.13665254237289,"iv":0.200098093220339,"gamma":0.09245656779661017,"theta":-0.024318008474576273,"vega":0.0801509533898305,"rho":-0.02572135401030762,"breakevenPct":2.626273555076851},{"delta":0.45,"premium":1.4415254237288138,"strike":73.66631355932203,"iv":0.19660233050847456,"gamma":0.09616419491525424,"theta":-0.024000211864406783,"vega":0.08189883474576272,"rho":-0.028874510471737457,"breakevenPct":2.1959254132994745},{"delta":0.5,"premium":1.667039800995025,"strike":74.18407960199005,"iv":0.1932587064676617,"gamma":0.09872089552238807,"theta":-0.023376616915422886,"vega":0.08268706467661692,"rho":-0.032022424795405055,"breakevenPct":1.8001692689216813},{"delta":0.55,"premium":1.9157960199004977,"strike":74.68159203980099,"iv":0.19017412935323383,"gamma":0.0993179104477612,"theta":-0.022232338308457708,"vega":0.08184129353233831,"rho":-0.035161413316936965,"breakevenPct":1.463313012008043},{"delta":0.6,"premium":2.134672386895476,"strike":75.14040561622465,"iv":0.18393166926677068,"gamma":0.10033182527301092,"theta":-0.020376755070202805,"vega":0.07988190327613104,"rho":-0.03828195567908899,"breakevenPct":1.1383991239530051},{"delta":0.65,"premium":2.3004290171606865,"strike":75.53042121684868,"iv":0.1720751950078003,"gamma":0.10208689547581903,"theta":-0.017256630265210605,"vega":0.0759427457098284,"rho":-0.04136970486901014,"breakevenPct":0.8347161138688093},{"delta":0.7,"premium":2.4661856474258967,"strike":75.9204368174727,"iv":0.16021872074882998,"gamma":0.10384196567862715,"theta":-0.014136505460218413,"vega":0.07200358814352575,"rho":-0.044457454058931284,"breakevenPct":0.5310331037846143},{"delta":0.75,"premium":3.4778869778869774,"strike":76.97788697788698,"iv":0.19398181818181817,"gamma":0.07877493857493859,"theta":-0.015749140049140048,"vega":0.06611498771498772,"rho":-0.04786883055148356,"breakevenPct":0.46908176972743787},{"delta":0.8,"premium":4.681949458483755,"strike":78.25992779783394,"iv":0.22270577617328519,"gamma":0.05959675090252707,"theta":-0.01546064981949458,"vega":0.05776714801444042,"rho":-0.05150929823661152,"breakevenPct":0.36348645384178885},{"delta":0.85,"premium":5.103128760529482,"strike":78.86161251504211,"iv":0.2079043321299639,"gamma":0.053339229843561986,"theta":-0.010045487364620945,"vega":0.048200361010830334,"rho":-0.05469524475749986,"breakevenPct":0.11905285225463935},{"delta":0.9,"premium":7.826470588235299,"strike":81.6764705882353,"iv":0.2625441176470589,"gamma":0.03225294117647057,"theta":-0.008505882352941179,"vega":0.036514705882352935,"rho":-0.059513972624010564,"breakevenPct":0.004874983750042805}]},"raw":{"call":[{"delta":0.15,"premium":0.9,"strike":89.64182671980706,"iv":0.6010301354092228,"gamma":0.01874256034911155,"theta":-0.05148194342110852,"vega":0.0484742436940947,"rho":0.007805616190483403,"breakevenPct":22.608314988688754},{"delta":0.2,"premium":0.9,"strike":82.2404114654647,"iv":0.40984397644881515,"gamma":0.032951179364747486,"theta":-0.04285401081477743,"vega":0.05821120952794809,"rho":0.010527166344664086,"breakevenPct":12.585598574154867},{"delta":0.25,"premium":0.7541352348529085,"strike":77.94486353529456,"iv":0.2519295676529563,"gamma":0.06067987604615134,"theta":-0.030913598906213948,"vega":0.06607056302162401,"rho":0.013161919050711344,"breakevenPct":6.571205597222694},{"delta":0.3,"premium":0.8539828871680066,"strike":76.76813690265595,"iv":0.223339097653695,"gamma":0.07493241771681122,"theta":-0.030413898948842433,"vega":0.07215558500932033,"rho":0.015801764785091786,"breakevenPct":5.112936838930474},{"delta":0.35,"premium":0.9606348192576848,"strike":75.89365180742315,"iv":0.20274719646184397,"gamma":0.08799057785855816,"theta":-0.02992258830187243,"vega":0.07692223125841145,"rho":0.018473251978423064,"breakevenPct":4.073166229742866},{"delta":0.4,"premium":1.0343684667348425,"strike":75.15631533265157,"iv":0.18010099476065258,"gamma":0.10334488655611744,"theta":-0.0280062613201295,"vega":0.08020421866896306,"rho":0.02125579434124119,"breakevenPct":3.1745403965344443},{"delta":0.45,"premium":1.2871296296296297,"strike":74.63518518518518,"iv":0.1843838888888889,"gamma":0.10258703703703703,"theta":-0.029424074074074075,"vega":0.0816661111111111,"rho":0.024022219565993083,"breakevenPct":2.8111252746441413},{"delta":0.5,"premium":1.5880555555555558,"strike":74.17222222222222,"iv":0.19591166666666668,"gamma":0.09749444444444444,"theta":-0.031738888888888886,"vega":0.08263833333333334,"rho":0.026784308707914976,"breakevenPct":2.5917008517379},{"delta":0.55,"premium":1.9535178777393316,"strike":73.63783160322953,"iv":0.20733471741637832,"gamma":0.09143506343713954,"theta":-0.03343298731257209,"vega":0.08194971164936563,"rho":0.029511987708897566,"breakevenPct":2.3629445456635105},{"delta":0.6,"premium":2.3572087658592853,"strike":73.06113033448673,"iv":0.21869573241061133,"gamma":0.08480299884659745,"theta":-0.034759400230680505,"vega":0.08027727797001154,"rho":0.03221928363276324,"breakevenPct":2.128660436183786},{"delta":0.65,"premium":2.813888888888889,"strike":72.40873015873015,"iv":0.22616746031746035,"gamma":0.07836468253968253,"theta":-0.034722619047619044,"vega":0.0767297619047619,"rho":0.03487675991123797,"breakevenPct":1.863623748238294},{"delta":0.7,"premium":3.234035087719298,"strike":71.7766081871345,"iv":0.22728315789473685,"gamma":0.07299263157894736,"theta":-0.033438362573099414,"vega":0.07203204678362572,"rho":0.03754891389577524,"breakevenPct":1.576574179450582},{"delta":0.75,"premium":3.584912280701755,"strike":71.19181286549707,"iv":0.21886210526315789,"gamma":0.06930842105263157,"theta":-0.030397426900584792,"vega":0.065833216374269,"rho":0.04025436988351064,"breakevenPct":1.2598111027739047},{"delta":0.8,"premium":4.139934533551555,"strike":70.45008183306055,"iv":0.2181896890343699,"gamma":0.06133600654664483,"theta":-0.027640261865793776,"vega":0.057970867430441886,"rho":0.042857302403203006,"breakevenPct":1.0069771398634322},{"delta":0.85,"premium":5.731292517006801,"strike":68.7687074829932,"iv":0.26359523809523805,"gamma":0.04267278911564627,"theta":-0.02812380952380952,"vega":0.04853673469387755,"rho":0.04478602352516085,"breakevenPct":0.8850803830653861},{"delta":0.9,"premium":9.29301068975096,"strike":65.05409692585167,"iv":0.347493203297807,"gamma":0.024432626768223765,"theta":-0.02473574764397786,"vega":0.03523864037239502,"rho":0.045129611862286555,"breakevenPct":0.6780393026642184}],"put":[{"delta":0.1,"premium":0.9,"strike":56.3044267891208,"iv":0.8354924200157954,"gamma":0.010297963584169838,"theta":-0.05113387751363954,"vega":0.036438703384038235,"rho":-0.006747762355394762,"breakevenPct":24.973422144991776},{"delta":0.15,"premium":0.925,"strike":64.12444384696036,"iv":0.5344534349256488,"gamma":0.020992352845711094,"theta":-0.04325629631459984,"vega":0.04849155299661742,"rho":-0.009872777321910496,"breakevenPct":14.417705064890963},{"delta":0.2,"premium":0.9888810293952975,"strike":67.77762058790596,"iv":0.4035391825373453,"gamma":0.03339861327812758,"theta":-0.0385826504368488,"vega":0.058205676072930125,"rho":-0.013056099838284308,"breakevenPct":9.557216657127968},{"delta":0.25,"premium":0.991630576321357,"strike":70.16738847357286,"iv":0.30666559360311135,"gamma":0.05006805096181936,"theta":-0.03254729528317327,"vega":0.06606878813306351,"rho":-0.016258129918848202,"breakevenPct":6.3248067647827115},{"delta":0.3,"premium":0.9958808487592697,"strike":71.6117446501236,"iv":0.24363945060592748,"gamma":0.06892450220031786,"theta":-0.027636575988787604,"vega":0.07218056173126987,"rho":-0.019394778109653076,"breakevenPct":4.374669853419638},{"delta":0.35,"premium":1.093640350877193,"strike":72.45760233918129,"iv":0.2166752923976608,"gamma":0.08233347953216374,"theta":-0.025701754385964913,"vega":0.07677105263157895,"rho":-0.022539622078497544,"breakevenPct":3.3616236020928723},{"delta":0.4,"premium":1.2296610169491526,"strike":73.13665254237289,"iv":0.200098093220339,"gamma":0.09245656779661017,"theta":-0.024318008474576273,"vega":0.0801509533898305,"rho":-0.02572135401030762,"breakevenPct":2.626273555076851},{"delta":0.45,"premium":1.4415254237288138,"strike":73.66631355932203,"iv":0.19660233050847456,"gamma":0.09616419491525424,"theta":-0.024000211864406783,"vega":0.08189883474576272,"rho":-0.028874510471737457,"breakevenPct":2.1959254132994745},{"delta":0.5,"premium":1.667039800995025,"strike":74.18407960199005,"iv":0.1932587064676617,"gamma":0.09872089552238807,"theta":-0.023376616915422886,"vega":0.08268706467661692,"rho":-0.032022424795405055,"breakevenPct":1.8001692689216813},{"delta":0.55,"premium":1.9157960199004977,"strike":74.68159203980099,"iv":0.19017412935323383,"gamma":0.0993179104477612,"theta":-0.022232338308457708,"vega":0.08184129353233831,"rho":-0.035161413316936965,"breakevenPct":1.463313012008043},{"delta":0.6,"premium":2.134672386895476,"strike":75.14040561622465,"iv":0.18393166926677068,"gamma":0.10033182527301092,"theta":-0.020376755070202805,"vega":0.07988190327613104,"rho":-0.03828195567908899,"breakevenPct":1.1383991239530051},{"delta":0.65,"premium":2.3004290171606865,"strike":75.53042121684868,"iv":0.1720751950078003,"gamma":0.10208689547581903,"theta":-0.017256630265210605,"vega":0.0759427457098284,"rho":-0.04136970486901014,"breakevenPct":0.8347161138688093},{"delta":0.7,"premium":2.4661856474258967,"strike":75.9204368174727,"iv":0.16021872074882998,"gamma":0.10384196567862715,"theta":-0.014136505460218413,"vega":0.07200358814352575,"rho":-0.044457454058931284,"breakevenPct":0.5310331037846143},{"delta":0.75,"premium":3.4778869778869774,"strike":76.97788697788698,"iv":0.19398181818181817,"gamma":0.07877493857493859,"theta":-0.015749140049140048,"vega":0.06611498771498772,"rho":-0.04786883055148356,"breakevenPct":0.46908176972743787},{"delta":0.8,"premium":4.681949458483755,"strike":78.25992779783394,"iv":0.22270577617328519,"gamma":0.05959675090252707,"theta":-0.01546064981949458,"vega":0.05776714801444042,"rho":-0.05150929823661152,"breakevenPct":0.36348645384178885},{"delta":0.85,"premium":5.103128760529482,"strike":78.86161251504211,"iv":0.2079043321299639,"gamma":0.053339229843561986,"theta":-0.010045487364620945,"vega":0.048200361010830334,"rho":-0.05469524475749986,"breakevenPct":0.11905285225463935},{"delta":0.9,"premium":7.826470588235299,"strike":81.6764705882353,"iv":0.2625441176470589,"gamma":0.03225294117647057,"theta":-0.008505882352941179,"vega":0.036514705882352935,"rho":-0.059513972624010564,"breakevenPct":0.004874983750042805}]}},"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"}}