{"symbol":"DWM","url":"https://intraalpha.com/companies/DWM","capturedAt":"2026-10-22T22:56:25.178Z","state":"ready","quote":{"symbol":"DWM","last_price":72.9982,"prev_close":73.79,"regular_close":72.9982,"change":-0.7918,"change_pct":-1.073,"regular_change":-0.7918,"regular_change_pct":-1.073,"extended_change":0,"extended_change_pct":0,"bid":72.1,"ask":77.14,"bid_size":100,"ask_size":100,"volume":5816,"vwap":72.868361,"open":73.06,"high":73.06,"low":72.74,"close":72.9982,"trade_count":112,"last_trade_at":"2026-10-22T22:30:00.004366487Z","last_quote_at":"2026-10-22T20:00:59.531226236Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:24.336444775-04:00","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":655900000,"net_expense_ratio":0.0048,"portfolio_turnover":0.29,"dividend_yield":0.0229,"inception_date":"2006-06-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:56:24.764690+00:00"},"optionObservedAt":"2026-10-22T19:59:14.786Z","bars":[{"c":72.785,"h":72.785,"l":72.785,"n":1,"o":72.785,"t":"2026-10-15T13:35:00Z","v":100,"vw":72.785},{"c":72.795,"h":72.795,"l":72.795,"n":1,"o":72.795,"t":"2026-10-15T14:35:00Z","v":533,"vw":72.795},{"c":73.035,"h":73.035,"l":72.98,"n":23,"o":72.98,"t":"2026-10-15T14:40:00Z","v":3132,"vw":72.996772},{"c":72.995,"h":72.995,"l":72.995,"n":1,"o":72.995,"t":"2026-10-15T15:25:00Z","v":100,"vw":72.995},{"c":73.07,"h":73.07,"l":72.99,"n":19,"o":72.99,"t":"2026-10-15T15:50:00Z","v":4095,"vw":73.026138},{"c":73.045,"h":73.045,"l":73.045,"n":1,"o":73.045,"t":"2026-10-15T16:45:00Z","v":178,"vw":73.045},{"c":73.155,"h":73.155,"l":73.155,"n":1,"o":73.155,"t":"2026-10-15T18:35:00Z","v":1723,"vw":73.155},{"c":73.16,"h":73.16,"l":73.16,"n":1,"o":73.16,"t":"2026-10-15T18:55:00Z","v":280,"vw":73.16},{"c":73.1301,"h":73.1301,"l":73.1301,"n":1,"o":73.1301,"t":"2026-10-15T19:40:00Z","v":1105,"vw":73.1301},{"c":73.85,"h":73.85,"l":73.85,"n":2,"o":73.85,"t":"2026-10-16T13:30:00Z","v":898,"vw":73.85},{"c":73.9448,"h":73.9448,"l":73.9448,"n":1,"o":73.9448,"t":"2026-10-16T14:50:00Z","v":196,"vw":73.9448},{"c":73.9842,"h":73.9842,"l":73.9842,"n":1,"o":73.9842,"t":"2026-10-16T15:00:00Z","v":112,"vw":73.9842},{"c":73.9838,"h":73.9838,"l":73.9838,"n":2,"o":73.9838,"t":"2026-10-16T15:15:00Z","v":111,"vw":73.9838},{"c":73.7608,"h":73.7608,"l":73.7608,"n":1,"o":73.7608,"t":"2026-10-16T15:20:00Z","v":584,"vw":73.7608},{"c":73.79,"h":73.79,"l":73.79,"n":4,"o":73.79,"t":"2026-10-16T15:40:00Z","v":169,"vw":73.79},{"c":73.54,"h":73.54,"l":73.54,"n":1,"o":73.54,"t":"2026-10-16T16:10:00Z","v":145,"vw":73.54},{"c":73.38,"h":73.38,"l":73.38,"n":1,"o":73.38,"t":"2026-10-16T16:55:00Z","v":155,"vw":73.38},{"c":73.22,"h":73.22,"l":73.22,"n":1,"o":73.22,"t":"2026-10-16T18:50:00Z","v":1850,"vw":73.22},{"c":73.2668,"h":73.2668,"l":73.25,"n":4,"o":73.25,"t":"2026-10-16T19:20:00Z","v":441,"vw":73.259164},{"c":73.28,"h":73.28,"l":73.28,"n":1,"o":73.28,"t":"2026-10-16T19:40:00Z","v":204,"vw":73.28},{"c":73.22,"h":73.2551,"l":73.22,"n":6,"o":73.255,"t":"2026-10-16T19:45:00Z","v":634,"vw":73.242114},{"c":73.32,"h":73.32,"l":73.31,"n":11,"o":73.31,"t":"2026-10-16T19:55:00Z","v":1145,"vw":73.314008},{"c":73.05,"h":73.05,"l":73.044,"n":2,"o":73.044,"t":"2026-10-19T13:45:00Z","v":249,"vw":73.046675},{"c":72.985,"h":72.985,"l":72.985,"n":3,"o":72.985,"t":"2026-10-19T14:30:00Z","v":153,"vw":72.985},{"c":73.08,"h":73.08,"l":73.08,"n":6,"o":73.08,"t":"2026-10-19T15:35:00Z","v":363,"vw":73.08},{"c":73.125,"h":73.125,"l":73.125,"n":1,"o":73.125,"t":"2026-10-19T15:40:00Z","v":115,"vw":73.125},{"c":72.94,"h":72.94,"l":72.94,"n":1,"o":72.94,"t":"2026-10-19T16:15:00Z","v":119,"vw":72.94},{"c":72.835,"h":72.835,"l":72.835,"n":3,"o":72.835,"t":"2026-10-19T18:05:00Z","v":502,"vw":72.835},{"c":72.82,"h":72.82,"l":72.82,"n":2,"o":72.82,"t":"2026-10-19T18:50:00Z","v":2365,"vw":72.82},{"c":72.795,"h":72.795,"l":72.795,"n":1,"o":72.795,"t":"2026-10-19T19:25:00Z","v":1055,"vw":72.795},{"c":72.72,"h":72.72,"l":72.72,"n":1,"o":72.72,"t":"2026-10-19T19:55:00Z","v":200,"vw":72.72},{"c":72.905,"h":72.905,"l":72.905,"n":1,"o":72.905,"t":"2026-10-20T13:30:00Z","v":139,"vw":72.905},{"c":72.99,"h":72.99,"l":72.99,"n":3,"o":72.99,"t":"2026-10-20T13:55:00Z","v":112,"vw":72.99},{"c":73.24,"h":73.2405,"l":73.24,"n":8,"o":73.24,"t":"2026-10-20T14:15:00Z","v":1010,"vw":73.240111},{"c":73.44,"h":73.44,"l":73.44,"n":1,"o":73.44,"t":"2026-10-20T14:25:00Z","v":126,"vw":73.44},{"c":73.5021,"h":73.5021,"l":73.5021,"n":1,"o":73.5021,"t":"2026-10-20T14:30:00Z","v":274,"vw":73.5021},{"c":73.485,"h":73.485,"l":73.485,"n":3,"o":73.485,"t":"2026-10-20T14:35:00Z","v":500,"vw":73.485},{"c":73.5503,"h":73.5503,"l":73.5503,"n":2,"o":73.5503,"t":"2026-10-20T14:55:00Z","v":116,"vw":73.5503},{"c":73.28,"h":73.28,"l":73.28,"n":1,"o":73.28,"t":"2026-10-20T15:55:00Z","v":102,"vw":73.28},{"c":73.2945,"h":73.2945,"l":73.2945,"n":1,"o":73.2945,"t":"2026-10-20T16:10:00Z","v":103,"vw":73.2945},{"c":73.39,"h":73.39,"l":73.38,"n":2,"o":73.38,"t":"2026-10-20T16:35:00Z","v":224,"vw":73.384955},{"c":73.31,"h":73.31,"l":73.31,"n":3,"o":73.31,"t":"2026-10-20T17:00:00Z","v":485,"vw":73.31},{"c":73.3,"h":73.3,"l":73.3,"n":1,"o":73.3,"t":"2026-10-20T17:05:00Z","v":125,"vw":73.3},{"c":73.435,"h":73.435,"l":73.435,"n":3,"o":73.435,"t":"2026-10-20T17:50:00Z","v":116,"vw":73.435},{"c":73.36,"h":73.36,"l":73.36,"n":1,"o":73.36,"t":"2026-10-20T19:45:00Z","v":114,"vw":73.36},{"c":73.29,"h":73.29,"l":73.29,"n":4,"o":73.29,"t":"2026-10-20T19:55:00Z","v":400,"vw":73.29},{"c":73.7,"h":73.7,"l":73.7,"n":1,"o":73.7,"t":"2026-10-21T13:30:00Z","v":275,"vw":73.7},{"c":73.585,"h":73.585,"l":73.585,"n":1,"o":73.585,"t":"2026-10-21T14:40:00Z","v":133,"vw":73.585},{"c":73.615,"h":73.615,"l":73.615,"n":1,"o":73.615,"t":"2026-10-21T14:50:00Z","v":265,"vw":73.615},{"c":73.57,"h":73.57,"l":73.57,"n":1,"o":73.57,"t":"2026-10-21T15:10:00Z","v":377,"vw":73.57},{"c":73.7,"h":73.74,"l":73.7,"n":28,"o":73.72,"t":"2026-10-21T15:55:00Z","v":5591,"vw":73.719407},{"c":73.72,"h":73.72,"l":73.72,"n":1,"o":73.72,"t":"2026-10-21T16:00:00Z","v":172,"vw":73.72},{"c":73.6701,"h":73.6701,"l":73.6701,"n":1,"o":73.6701,"t":"2026-10-21T16:10:00Z","v":139,"vw":73.6701},{"c":73.76,"h":73.76,"l":73.76,"n":1,"o":73.76,"t":"2026-10-21T16:20:00Z","v":167,"vw":73.76},{"c":73.78,"h":73.78,"l":73.78,"n":1,"o":73.78,"t":"2026-10-21T17:35:00Z","v":171,"vw":73.78},{"c":73.775,"h":73.775,"l":73.775,"n":1,"o":73.775,"t":"2026-10-21T18:20:00Z","v":180,"vw":73.775},{"c":73.7642,"h":73.7642,"l":73.755,"n":4,"o":73.755,"t":"2026-10-21T18:25:00Z","v":746,"vw":73.76065},{"c":73.765,"h":73.765,"l":73.76,"n":4,"o":73.76,"t":"2026-10-21T18:30:00Z","v":3870,"vw":73.764628},{"c":73.69,"h":73.7275,"l":73.69,"n":5,"o":73.71,"t":"2026-10-21T18:35:00Z","v":681,"vw":73.706887},{"c":73.465,"h":73.465,"l":73.465,"n":1,"o":73.465,"t":"2026-10-21T19:00:00Z","v":126,"vw":73.465},{"c":73.53,"h":73.53,"l":73.53,"n":4,"o":73.53,"t":"2026-10-21T19:25:00Z","v":589,"vw":73.53},{"c":73.565,"h":73.565,"l":73.565,"n":1,"o":73.565,"t":"2026-10-21T19:30:00Z","v":340,"vw":73.565},{"c":73.575,"h":73.575,"l":73.5702,"n":6,"o":73.5702,"t":"2026-10-21T19:35:00Z","v":933,"vw":73.574155},{"c":73.53,"h":73.53,"l":73.53,"n":3,"o":73.53,"t":"2026-10-21T19:40:00Z","v":160,"vw":73.53},{"c":73.585,"h":73.585,"l":73.585,"n":1,"o":73.585,"t":"2026-10-21T19:45:00Z","v":124,"vw":73.585},{"c":73.79,"h":73.79,"l":73.79,"n":1,"o":73.79,"t":"2026-10-21T20:00:00Z","v":103,"vw":73.79},{"c":73.06,"h":73.06,"l":73.06,"n":1,"o":73.06,"t":"2026-10-22T13:30:00Z","v":104,"vw":73.06},{"c":72.78,"h":72.78,"l":72.78,"n":2,"o":72.78,"t":"2026-10-22T14:40:00Z","v":271,"vw":72.78},{"c":72.9128,"h":72.93,"l":72.9128,"n":10,"o":72.93,"t":"2026-10-22T15:05:00Z","v":720,"vw":72.923987},{"c":72.74,"h":72.74,"l":72.74,"n":1,"o":72.74,"t":"2026-10-22T15:30:00Z","v":111,"vw":72.74},{"c":72.76,"h":72.76,"l":72.76,"n":6,"o":72.76,"t":"2026-10-22T15:40:00Z","v":1613,"vw":72.76},{"c":72.9607,"h":72.9607,"l":72.9607,"n":2,"o":72.9607,"t":"2026-10-22T17:40:00Z","v":209,"vw":72.9607},{"c":73.04,"h":73.04,"l":72.9316,"n":5,"o":72.9316,"t":"2026-10-22T18:15:00Z","v":662,"vw":72.975807},{"c":72.955,"h":72.955,"l":72.955,"n":2,"o":72.955,"t":"2026-10-22T18:40:00Z","v":309,"vw":72.955},{"c":72.97,"h":72.97,"l":72.97,"n":1,"o":72.97,"t":"2026-10-22T18:45:00Z","v":179,"vw":72.97},{"c":72.955,"h":72.955,"l":72.955,"n":2,"o":72.955,"t":"2026-10-22T18:50:00Z","v":200,"vw":72.955},{"c":72.91,"h":72.91,"l":72.91,"n":1,"o":72.91,"t":"2026-10-22T19:50:00Z","v":120,"vw":72.91}],"history":[{"c":55.9304,"h":56.345,"l":55.8775,"n":184,"o":56.345,"t":"2024-10-21T04:00:00Z","v":12210,"vw":55.974025},{"c":55.68,"h":55.74,"l":55.57,"n":233,"o":55.59,"t":"2024-10-22T04:00:00Z","v":21433,"vw":55.681813},{"c":55.3561,"h":55.368,"l":55.1,"n":181,"o":55.26,"t":"2024-10-23T04:00:00Z","v":25553,"vw":55.263488},{"c":55.55,"h":55.7494,"l":55.3766,"n":128,"o":55.57,"t":"2024-10-24T04:00:00Z","v":11859,"vw":55.542901},{"c":55.23,"h":55.72,"l":55.2,"n":121,"o":55.72,"t":"2024-10-25T04:00:00Z","v":18679,"vw":55.354852},{"c":55.97,"h":55.9981,"l":55.717,"n":145,"o":55.7522,"t":"2024-10-28T04:00:00Z","v":36020,"vw":55.886011},{"c":55.6505,"h":55.8364,"l":55.6341,"n":113,"o":55.75,"t":"2024-10-29T04:00:00Z","v":19557,"vw":55.7081},{"c":55.306,"h":55.555,"l":55.21,"n":129,"o":55.24,"t":"2024-10-30T04:00:00Z","v":22210,"vw":55.330116},{"c":55.07,"h":55.07,"l":54.74,"n":105,"o":54.97,"t":"2024-10-31T04:00:00Z","v":16584,"vw":54.906177},{"c":55.1817,"h":55.5499,"l":55.14,"n":99,"o":55.4,"t":"2024-11-01T04:00:00Z","v":12904,"vw":55.257879},{"c":55.38,"h":55.75,"l":55.33,"n":185,"o":55.56,"t":"2024-11-04T05:00:00Z","v":44496,"vw":55.470645},{"c":55.8353,"h":55.94,"l":55.42,"n":180,"o":55.42,"t":"2024-11-05T05:00:00Z","v":25356,"vw":55.809191},{"c":54.85,"h":55,"l":54.6246,"n":248,"o":55,"t":"2024-11-06T05:00:00Z","v":25828,"vw":54.770503},{"c":55.7595,"h":55.7595,"l":55.48,"n":126,"o":55.51,"t":"2024-11-07T05:00:00Z","v":17320,"vw":55.565868},{"c":54.8957,"h":54.92,"l":54.6207,"n":131,"o":54.86,"t":"2024-11-08T05:00:00Z","v":16759,"vw":54.805455},{"c":54.88,"h":55.03,"l":54.86,"n":103,"o":54.97,"t":"2024-11-11T05:00:00Z","v":34114,"vw":54.941899},{"c":53.9357,"h":54.39,"l":53.65,"n":184,"o":54.39,"t":"2024-11-12T05:00:00Z","v":15309,"vw":53.867686},{"c":53.65,"h":53.83,"l":53.4185,"n":160,"o":53.805,"t":"2024-11-13T05:00:00Z","v":16611,"vw":53.705337},{"c":53.77,"h":54.12,"l":53.76,"n":187,"o":54.06,"t":"2024-11-14T05:00:00Z","v":43204,"vw":53.904111},{"c":53.791,"h":53.91,"l":53.67,"n":302,"o":53.91,"t":"2024-11-15T05:00:00Z","v":54983,"vw":53.71854},{"c":54.1,"h":54.2594,"l":53.82,"n":175,"o":53.82,"t":"2024-11-18T05:00:00Z","v":19212,"vw":54.108168},{"c":54.02,"h":54.1023,"l":53.63,"n":158,"o":53.6737,"t":"2024-11-19T05:00:00Z","v":22641,"vw":53.994952},{"c":53.7963,"h":53.7963,"l":53.51,"n":138,"o":53.6912,"t":"2024-11-20T05:00:00Z","v":10872,"vw":53.630002},{"c":53.8295,"h":53.883,"l":53.6219,"n":111,"o":53.7,"t":"2024-11-21T05:00:00Z","v":14884,"vw":53.806362},{"c":53.9575,"h":54.05,"l":53.81,"n":138,"o":53.86,"t":"2024-11-22T05:00:00Z","v":12290,"vw":53.940011},{"c":54.1442,"h":54.33,"l":54.01,"n":158,"o":54.2,"t":"2024-11-25T05:00:00Z","v":12111,"vw":54.197719},{"c":53.8487,"h":54.03,"l":53.7003,"n":114,"o":54.03,"t":"2024-11-26T05:00:00Z","v":17962,"vw":53.804731},{"c":54.1367,"h":54.2322,"l":54,"n":72,"o":54,"t":"2024-11-27T05:00:00Z","v":8525,"vw":54.11082},{"c":54.81,"h":54.81,"l":54.23,"n":73,"o":54.23,"t":"2024-11-29T05:00:00Z","v":6515,"vw":54.511643},{"c":54.7516,"h":54.83,"l":54.38,"n":132,"o":54.73,"t":"2024-12-02T05:00:00Z","v":17423,"vw":54.629832},{"c":55.0376,"h":55.1799,"l":54.95,"n":105,"o":55.09,"t":"2024-12-03T05:00:00Z","v":9006,"vw":55.071462},{"c":55.1122,"h":55.1309,"l":54.97,"n":154,"o":55.1,"t":"2024-12-04T05:00:00Z","v":38899,"vw":55.044389},{"c":55.5657,"h":55.65,"l":55.41,"n":144,"o":55.41,"t":"2024-12-05T05:00:00Z","v":44869,"vw":55.566748},{"c":55.39,"h":55.72,"l":55.31,"n":142,"o":55.72,"t":"2024-12-06T05:00:00Z","v":30982,"vw":55.433163},{"c":55.4483,"h":55.85,"l":55.4483,"n":98,"o":55.7071,"t":"2024-12-09T05:00:00Z","v":9141,"vw":55.661603},{"c":55.0712,"h":55.33,"l":55.0701,"n":141,"o":55.33,"t":"2024-12-10T05:00:00Z","v":15073,"vw":55.150575},{"c":55.206,"h":55.2688,"l":55.0789,"n":141,"o":55.25,"t":"2024-12-11T05:00:00Z","v":25830,"vw":55.168877},{"c":54.6626,"h":55.03,"l":54.6626,"n":108,"o":54.88,"t":"2024-12-12T05:00:00Z","v":11323,"vw":54.782837},{"c":54.6352,"h":54.84,"l":54.5317,"n":133,"o":54.84,"t":"2024-12-13T05:00:00Z","v":17983,"vw":54.650155},{"c":54.13,"h":54.46,"l":54.13,"n":165,"o":54.3,"t":"2024-12-16T05:00:00Z","v":19681,"vw":54.323097},{"c":53.89,"h":54.14,"l":53.8309,"n":174,"o":54,"t":"2024-12-17T05:00:00Z","v":31132,"vw":53.984841},{"c":52.54,"h":53.93,"l":52.54,"n":161,"o":53.83,"t":"2024-12-18T05:00:00Z","v":22475,"vw":53.554339},{"c":52.57,"h":52.86,"l":52.5,"n":205,"o":52.85,"t":"2024-12-19T05:00:00Z","v":45085,"vw":52.61658},{"c":52.5923,"h":52.9479,"l":52.1,"n":271,"o":52.1,"t":"2024-12-20T05:00:00Z","v":56505,"vw":52.677021},{"c":52.9053,"h":52.94,"l":52.4,"n":206,"o":52.62,"t":"2024-12-23T05:00:00Z","v":41480,"vw":52.708687},{"c":53.0728,"h":53.0728,"l":52.85,"n":114,"o":52.94,"t":"2024-12-24T05:00:00Z","v":18936,"vw":52.944547},{"c":53.0075,"h":53.08,"l":52.74,"n":144,"o":52.8259,"t":"2024-12-26T05:00:00Z","v":46674,"vw":52.970818},{"c":52.97,"h":53.11,"l":52.7759,"n":288,"o":52.86,"t":"2024-12-27T05:00:00Z","v":46136,"vw":52.942673},{"c":52.8048,"h":52.915,"l":52.5194,"n":270,"o":52.86,"t":"2024-12-30T05:00:00Z","v":60672,"vw":52.722785},{"c":52.695,"h":52.97,"l":52.5901,"n":215,"o":52.88,"t":"2024-12-31T05:00:00Z","v":65836,"vw":52.832059},{"c":52.61,"h":52.906,"l":52.43,"n":533,"o":52.83,"t":"2025-01-02T05:00:00Z","v":70768,"vw":52.685018},{"c":52.81,"h":52.91,"l":52.6351,"n":130,"o":52.79,"t":"2025-01-03T05:00:00Z","v":17967,"vw":52.800246},{"c":53.23,"h":53.58,"l":53.19,"n":184,"o":53.21,"t":"2025-01-06T05:00:00Z","v":43120,"vw":53.330805},{"c":53.11,"h":53.515,"l":53.0308,"n":184,"o":53.515,"t":"2025-01-07T05:00:00Z","v":46869,"vw":53.201093},{"c":53.0105,"h":53.0105,"l":52.67,"n":229,"o":52.79,"t":"2025-01-08T05:00:00Z","v":31797,"vw":52.901928},{"c":52.2102,"h":52.63,"l":52.16,"n":271,"o":52.63,"t":"2025-01-10T05:00:00Z","v":61810,"vw":52.316727},{"c":52.1943,"h":52.1943,"l":51.74,"n":192,"o":51.74,"t":"2025-01-13T05:00:00Z","v":49045,"vw":51.96989},{"c":52.44,"h":52.49,"l":52.22,"n":231,"o":52.2999,"t":"2025-01-14T05:00:00Z","v":62795,"vw":52.380664},{"c":53.03,"h":53.1,"l":52.83,"n":203,"o":53.08,"t":"2025-01-15T05:00:00Z","v":47354,"vw":53.014205},{"c":53.13,"h":53.2939,"l":52.98,"n":230,"o":53.01,"t":"2025-01-16T05:00:00Z","v":70632,"vw":53.154818},{"c":53.37,"h":53.63,"l":53.3208,"n":267,"o":53.38,"t":"2025-01-17T05:00:00Z","v":171851,"vw":53.411625},{"c":54.2756,"h":54.28,"l":53.88,"n":225,"o":53.98,"t":"2025-01-21T05:00:00Z","v":18337,"vw":54.162238},{"c":54.0337,"h":54.28,"l":54.0337,"n":181,"o":54.28,"t":"2025-01-22T05:00:00Z","v":17580,"vw":54.115889},{"c":54.52,"h":54.54,"l":54.165,"n":240,"o":54.22,"t":"2025-01-23T05:00:00Z","v":13936,"vw":54.42812},{"c":54.7,"h":54.8651,"l":54.54,"n":167,"o":54.64,"t":"2025-01-24T05:00:00Z","v":29172,"vw":54.745881},{"c":55.04,"h":55.04,"l":54.74,"n":164,"o":54.74,"t":"2025-01-27T05:00:00Z","v":24580,"vw":54.895443},{"c":54.9,"h":54.98,"l":54.651,"n":77,"o":54.98,"t":"2025-01-28T05:00:00Z","v":10567,"vw":54.868403},{"c":54.93,"h":55.015,"l":54.7882,"n":163,"o":54.905,"t":"2025-01-29T05:00:00Z","v":18442,"vw":54.955867},{"c":55.54,"h":55.6725,"l":55.3829,"n":94,"o":55.44,"t":"2025-01-30T05:00:00Z","v":15900,"vw":55.534007},{"c":55.03,"h":55.6299,"l":54.91,"n":204,"o":55.43,"t":"2025-01-31T05:00:00Z","v":26192,"vw":55.291036},{"c":54.52,"h":54.7116,"l":54.0601,"n":150,"o":54.22,"t":"2025-02-03T05:00:00Z","v":28195,"vw":54.493543},{"c":55.16,"h":55.16,"l":54.65,"n":155,"o":54.65,"t":"2025-02-04T05:00:00Z","v":34809,"vw":54.968071},{"c":55.58,"h":55.58,"l":55.2906,"n":219,"o":55.41,"t":"2025-02-05T05:00:00Z","v":52269,"vw":55.413516},{"c":55.83,"h":55.861,"l":55.6706,"n":155,"o":55.75,"t":"2025-02-06T05:00:00Z","v":28018,"vw":55.755535},{"c":55.48,"h":55.88,"l":55.3101,"n":172,"o":55.88,"t":"2025-02-07T05:00:00Z","v":23627,"vw":55.499326},{"c":55.82,"h":55.82,"l":55.65,"n":152,"o":55.69,"t":"2025-02-10T05:00:00Z","v":28070,"vw":55.734148},{"c":56.07,"h":56.12,"l":55.77,"n":129,"o":55.77,"t":"2025-02-11T05:00:00Z","v":18433,"vw":56.01821},{"c":56.2499,"h":56.33,"l":55.755,"n":133,"o":55.76,"t":"2025-02-12T05:00:00Z","v":13722,"vw":56.103086},{"c":56.82,"h":56.82,"l":56.27,"n":133,"o":56.31,"t":"2025-02-13T05:00:00Z","v":33603,"vw":56.578747},{"c":56.83,"h":57.06,"l":56.81,"n":90,"o":57,"t":"2025-02-14T05:00:00Z","v":19467,"vw":56.878298},{"c":57.19,"h":57.2074,"l":57.0001,"n":598,"o":57.07,"t":"2025-02-18T05:00:00Z","v":25654,"vw":57.081593},{"c":56.65,"h":56.65,"l":56.4359,"n":134,"o":56.59,"t":"2025-02-19T05:00:00Z","v":22964,"vw":56.588733},{"c":56.96,"h":56.96,"l":56.7,"n":500,"o":56.82,"t":"2025-02-20T05:00:00Z","v":18840,"vw":56.820491},{"c":56.62,"h":56.94,"l":56.53,"n":638,"o":56.94,"t":"2025-02-21T05:00:00Z","v":13551,"vw":56.763694},{"c":56.68,"h":56.94,"l":56.67,"n":129,"o":56.81,"t":"2025-02-24T05:00:00Z","v":13141,"vw":56.792815},{"c":57.3,"h":57.39,"l":57.07,"n":135,"o":57.2133,"t":"2025-02-25T05:00:00Z","v":16032,"vw":57.203473},{"c":57.28,"h":57.6261,"l":57.14,"n":313,"o":57.32,"t":"2025-02-26T05:00:00Z","v":18674,"vw":57.364209},{"c":56.82,"h":57.11,"l":56.74,"n":149,"o":57.1,"t":"2025-02-27T05:00:00Z","v":24241,"vw":56.993807},{"c":56.82,"h":56.8799,"l":56.38,"n":194,"o":56.74,"t":"2025-02-28T05:00:00Z","v":23549,"vw":56.693881},{"c":57.48,"h":57.98,"l":57.25,"n":230,"o":57.83,"t":"2025-03-03T05:00:00Z","v":32139,"vw":57.751574},{"c":57.6004,"h":57.9393,"l":56.7299,"n":182,"o":57.09,"t":"2025-03-04T05:00:00Z","v":16056,"vw":57.229276},{"c":58.88,"h":58.9707,"l":58.32,"n":261,"o":58.32,"t":"2025-03-05T05:00:00Z","v":53515,"vw":58.524847},{"c":58.44,"h":58.9919,"l":58.351,"n":387,"o":58.56,"t":"2025-03-06T05:00:00Z","v":17545,"vw":58.6177},{"c":59.35,"h":59.38,"l":58.72,"n":104,"o":58.72,"t":"2025-03-07T05:00:00Z","v":11148,"vw":59.020151},{"c":58.25,"h":58.6614,"l":57.92,"n":635,"o":58.6028,"t":"2025-03-10T04:00:00Z","v":52783,"vw":58.256458},{"c":58.07,"h":58.385,"l":57.7811,"n":241,"o":58.38,"t":"2025-03-11T04:00:00Z","v":19196,"vw":58.155482},{"c":58.3281,"h":58.42,"l":58.08,"n":292,"o":58.33,"t":"2025-03-12T04:00:00Z","v":54284,"vw":58.22154},{"c":58.009,"h":58.17,"l":57.8961,"n":105,"o":58.07,"t":"2025-03-13T04:00:00Z","v":7791,"vw":58.068807},{"c":58.9548,"h":58.9548,"l":58.52,"n":138,"o":58.56,"t":"2025-03-14T04:00:00Z","v":12142,"vw":58.750117},{"c":59.54,"h":59.6523,"l":59.08,"n":98,"o":59.08,"t":"2025-03-17T04:00:00Z","v":10966,"vw":59.40972},{"c":59.7,"h":59.7085,"l":59.43,"n":144,"o":59.55,"t":"2025-03-18T04:00:00Z","v":16357,"vw":59.535174},{"c":59.86,"h":59.86,"l":59.4556,"n":107,"o":59.54,"t":"2025-03-19T04:00:00Z","v":44407,"vw":59.60757},{"c":59.4,"h":59.4,"l":59.02,"n":211,"o":59.02,"t":"2025-03-20T04:00:00Z","v":24739,"vw":59.232169},{"c":59.08,"h":59.1,"l":58.9003,"n":170,"o":59.02,"t":"2025-03-21T04:00:00Z","v":18599,"vw":59.042907},{"c":59.02,"h":59.14,"l":58.8403,"n":348,"o":59.04,"t":"2025-03-24T04:00:00Z","v":23453,"vw":58.933421},{"c":59.3928,"h":59.51,"l":59.31,"n":170,"o":59.47,"t":"2025-03-25T04:00:00Z","v":12957,"vw":59.39833},{"c":58.6,"h":58.968,"l":58.4639,"n":124,"o":58.9,"t":"2025-03-26T04:00:00Z","v":17429,"vw":58.800069},{"c":58.75,"h":58.97,"l":58.5542,"n":235,"o":58.59,"t":"2025-03-27T04:00:00Z","v":16990,"vw":58.820706},{"c":58.39,"h":58.61,"l":58.355,"n":110,"o":58.61,"t":"2025-03-28T04:00:00Z","v":10547,"vw":58.469497},{"c":58.1549,"h":58.195,"l":57.685,"n":136,"o":57.8729,"t":"2025-03-31T04:00:00Z","v":12343,"vw":57.967188},{"c":58.0735,"h":58.3696,"l":57.85,"n":221,"o":58.17,"t":"2025-04-01T04:00:00Z","v":27130,"vw":57.982663},{"c":58.25,"h":58.25,"l":57.77,"n":101,"o":57.77,"t":"2025-04-02T04:00:00Z","v":22318,"vw":58.019724},{"c":57.3323,"h":57.99,"l":57.29,"n":231,"o":57.89,"t":"2025-04-03T04:00:00Z","v":14793,"vw":57.610332},{"c":53.76,"h":55.15,"l":53.7,"n":543,"o":55.15,"t":"2025-04-04T04:00:00Z","v":135211,"vw":53.9946},{"c":52.5672,"h":54.28,"l":51.73,"n":279,"o":52.15,"t":"2025-04-07T04:00:00Z","v":56081,"vw":52.339932},{"c":52.0615,"h":53.8799,"l":51.785,"n":151,"o":53.86,"t":"2025-04-08T04:00:00Z","v":26037,"vw":53.043097},{"c":55.79,"h":55.985,"l":52.1102,"n":329,"o":52.35,"t":"2025-04-09T04:00:00Z","v":28520,"vw":53.470593},{"c":54.8501,"h":55.0323,"l":53.72,"n":170,"o":54.95,"t":"2025-04-10T04:00:00Z","v":15796,"vw":54.49654},{"c":56.4077,"h":56.46,"l":55.15,"n":180,"o":55.15,"t":"2025-04-11T04:00:00Z","v":18116,"vw":55.73364},{"c":56.9361,"h":57.17,"l":56.5999,"n":170,"o":56.66,"t":"2025-04-14T04:00:00Z","v":9993,"vw":56.809863},{"c":57.3825,"h":57.59,"l":57.3,"n":173,"o":57.3,"t":"2025-04-15T04:00:00Z","v":9148,"vw":57.411744},{"c":57.4141,"h":57.8996,"l":57.25,"n":113,"o":57.56,"t":"2025-04-16T04:00:00Z","v":16520,"vw":57.569151},{"c":58.0305,"h":58.37,"l":57.86,"n":127,"o":57.86,"t":"2025-04-17T04:00:00Z","v":12890,"vw":58.097593},{"c":58.0529,"h":58.39,"l":57.5087,"n":280,"o":58.39,"t":"2025-04-21T04:00:00Z","v":20523,"vw":57.989941},{"c":59.1185,"h":59.33,"l":58.73,"n":251,"o":58.73,"t":"2025-04-22T04:00:00Z","v":20320,"vw":59.023801},{"c":59.15,"h":59.508,"l":58.91,"n":99,"o":59.33,"t":"2025-04-23T04:00:00Z","v":12234,"vw":59.239926},{"c":59.7715,"h":59.775,"l":59.245,"n":130,"o":59.2461,"t":"2025-04-24T04:00:00Z","v":7280,"vw":59.501427},{"c":59.8857,"h":59.97,"l":59.52,"n":118,"o":59.52,"t":"2025-04-25T04:00:00Z","v":16246,"vw":59.779195},{"c":60.37,"h":60.37,"l":59.96,"n":161,"o":59.96,"t":"2025-04-28T04:00:00Z","v":13766,"vw":60.127705},{"c":60.5567,"h":60.64,"l":60.3605,"n":75,"o":60.37,"t":"2025-04-29T04:00:00Z","v":10248,"vw":60.549051},{"c":60.4997,"h":60.585,"l":59.9,"n":141,"o":60.35,"t":"2025-04-30T04:00:00Z","v":25354,"vw":60.368937},{"c":60.2329,"h":60.4041,"l":59.895,"n":200,"o":60.25,"t":"2025-05-01T04:00:00Z","v":31317,"vw":60.195478},{"c":61.0406,"h":61.0624,"l":60.9272,"n":113,"o":61.02,"t":"2025-05-02T04:00:00Z","v":8738,"vw":60.993653},{"c":61.1657,"h":61.318,"l":61.0601,"n":120,"o":61.25,"t":"2025-05-05T04:00:00Z","v":10361,"vw":61.230936},{"c":61.314,"h":61.42,"l":61.2,"n":110,"o":61.24,"t":"2025-05-06T04:00:00Z","v":8696,"vw":61.352864},{"c":60.9602,"h":61.24,"l":60.8432,"n":166,"o":61.1,"t":"2025-05-07T04:00:00Z","v":19088,"vw":60.988095},{"c":60.6484,"h":61.0007,"l":60.6484,"n":156,"o":61,"t":"2025-05-08T04:00:00Z","v":12224,"vw":60.801681},{"c":60.9675,"h":61.09,"l":60.8716,"n":80,"o":61.09,"t":"2025-05-09T04:00:00Z","v":6239,"vw":60.984274},{"c":61.0106,"h":61.0106,"l":60.87,"n":93,"o":61,"t":"2025-05-12T04:00:00Z","v":12920,"vw":60.952709},{"c":61.1263,"h":61.185,"l":60.98,"n":101,"o":61,"t":"2025-05-13T04:00:00Z","v":5778,"vw":61.089126},{"c":60.87,"h":61.26,"l":60.76,"n":176,"o":61.26,"t":"2025-05-14T04:00:00Z","v":27463,"vw":60.945838},{"c":61.504,"h":61.52,"l":61.16,"n":173,"o":61.3,"t":"2025-05-15T04:00:00Z","v":5986,"vw":61.363812},{"c":61.7566,"h":61.78,"l":61.3898,"n":108,"o":61.54,"t":"2025-05-16T04:00:00Z","v":6601,"vw":61.636067},{"c":62.2362,"h":62.2514,"l":61.82,"n":173,"o":61.82,"t":"2025-05-19T04:00:00Z","v":13519,"vw":62.113107},{"c":62.62,"h":62.66,"l":62.41,"n":193,"o":62.41,"t":"2025-05-20T04:00:00Z","v":16363,"vw":62.564965},{"c":62.3574,"h":62.92,"l":62.31,"n":226,"o":62.79,"t":"2025-05-21T04:00:00Z","v":15344,"vw":62.729694},{"c":62.2494,"h":62.3996,"l":61.99,"n":183,"o":62.11,"t":"2025-05-22T04:00:00Z","v":17797,"vw":62.141155},{"c":62.3325,"h":62.481,"l":61.79,"n":171,"o":61.79,"t":"2025-05-23T04:00:00Z","v":15290,"vw":62.196215},{"c":63,"h":63.035,"l":62.91,"n":148,"o":63.035,"t":"2025-05-27T04:00:00Z","v":4671,"vw":62.964428},{"c":62.3412,"h":62.4914,"l":62.27,"n":115,"o":62.47,"t":"2025-05-28T04:00:00Z","v":6869,"vw":62.422277},{"c":62.6313,"h":62.64,"l":62.4296,"n":128,"o":62.58,"t":"2025-05-29T04:00:00Z","v":8268,"vw":62.547028},{"c":62.7361,"h":62.7361,"l":62.31,"n":163,"o":62.68,"t":"2025-05-30T04:00:00Z","v":8565,"vw":62.594178},{"c":63.3579,"h":63.365,"l":62.85,"n":152,"o":62.85,"t":"2025-06-02T04:00:00Z","v":6572,"vw":63.111457},{"c":62.8696,"h":62.9297,"l":62.71,"n":145,"o":62.73,"t":"2025-06-03T04:00:00Z","v":16610,"vw":62.819011},{"c":63.13,"h":63.245,"l":62.97,"n":141,"o":62.97,"t":"2025-06-04T04:00:00Z","v":12068,"vw":63.142493},{"c":63.1,"h":63.295,"l":62.955,"n":129,"o":63.295,"t":"2025-06-05T04:00:00Z","v":9608,"vw":63.152411},{"c":63.3474,"h":63.41,"l":63.1877,"n":131,"o":63.21,"t":"2025-06-06T04:00:00Z","v":12847,"vw":63.289748},{"c":63.3346,"h":63.5096,"l":63.23,"n":143,"o":63.23,"t":"2025-06-09T04:00:00Z","v":13326,"vw":63.386632},{"c":63.52,"h":63.5591,"l":63.2906,"n":90,"o":63.49,"t":"2025-06-10T04:00:00Z","v":25488,"vw":63.496889},{"c":63.3633,"h":63.6199,"l":63.31,"n":125,"o":63.55,"t":"2025-06-11T04:00:00Z","v":10258,"vw":63.518016},{"c":63.9135,"h":63.915,"l":63.7407,"n":78,"o":63.78,"t":"2025-06-12T04:00:00Z","v":4319,"vw":63.860165},{"c":63.2062,"h":63.53,"l":63.0901,"n":124,"o":63.2,"t":"2025-06-13T04:00:00Z","v":13149,"vw":63.324247},{"c":63.4627,"h":63.945,"l":63.4627,"n":93,"o":63.69,"t":"2025-06-16T04:00:00Z","v":38712,"vw":63.867865},{"c":62.7011,"h":63.27,"l":62.7011,"n":129,"o":63.27,"t":"2025-06-17T04:00:00Z","v":6652,"vw":63.067242},{"c":62.8352,"h":63.075,"l":62.7645,"n":92,"o":63.075,"t":"2025-06-18T04:00:00Z","v":8308,"vw":62.921911},{"c":62.3769,"h":66.57,"l":62.3769,"n":182,"o":66.57,"t":"2025-06-20T04:00:00Z","v":8107,"vw":62.801427},{"c":62.822,"h":62.87,"l":62.3101,"n":172,"o":62.405,"t":"2025-06-23T04:00:00Z","v":20010,"vw":62.624624},{"c":63.4417,"h":63.46,"l":63.2,"n":92,"o":63.38,"t":"2025-06-24T04:00:00Z","v":6043,"vw":63.31327},{"c":61.9955,"h":62.065,"l":61.84,"n":166,"o":61.96,"t":"2025-06-25T04:00:00Z","v":16974,"vw":61.934973},{"c":62.8756,"h":62.97,"l":62.44,"n":323,"o":62.45,"t":"2025-06-26T04:00:00Z","v":26651,"vw":62.716761},{"c":63.4463,"h":63.6494,"l":63.2309,"n":205,"o":63.33,"t":"2025-06-27T04:00:00Z","v":31414,"vw":63.37339},{"c":63.56,"h":63.67,"l":63.215,"n":282,"o":63.28,"t":"2025-06-30T04:00:00Z","v":35961,"vw":63.562814},{"c":63.5847,"h":63.65,"l":63.45,"n":147,"o":63.46,"t":"2025-07-01T04:00:00Z","v":12744,"vw":63.540224},{"c":63.7873,"h":63.7873,"l":63.355,"n":177,"o":63.49,"t":"2025-07-02T04:00:00Z","v":13647,"vw":63.501372},{"c":63.7744,"h":63.899,"l":63.7006,"n":104,"o":63.77,"t":"2025-07-03T04:00:00Z","v":24613,"vw":63.766636},{"c":63.1262,"h":63.54,"l":63.095,"n":113,"o":63.43,"t":"2025-07-07T04:00:00Z","v":10866,"vw":63.352694},{"c":63.5961,"h":63.659,"l":63.21,"n":157,"o":63.24,"t":"2025-07-08T04:00:00Z","v":12571,"vw":63.462526},{"c":64.1631,"h":64.17,"l":63.7612,"n":100,"o":63.9,"t":"2025-07-09T04:00:00Z","v":6204,"vw":63.928611},{"c":64.1048,"h":64.119,"l":63.8199,"n":123,"o":63.89,"t":"2025-07-10T04:00:00Z","v":13821,"vw":63.989217},{"c":63.5113,"h":63.62,"l":63.48,"n":61,"o":63.62,"t":"2025-07-11T04:00:00Z","v":2572,"vw":63.553503},{"c":63.5547,"h":63.5906,"l":63.39,"n":84,"o":63.39,"t":"2025-07-14T04:00:00Z","v":7996,"vw":63.532094},{"c":62.7908,"h":63.44,"l":62.75,"n":191,"o":63.44,"t":"2025-07-15T04:00:00Z","v":48448,"vw":62.847468},{"c":63.0623,"h":63.07,"l":62.7,"n":144,"o":62.85,"t":"2025-07-16T04:00:00Z","v":13173,"vw":62.968483},{"c":63.1846,"h":63.22,"l":62.83,"n":114,"o":62.91,"t":"2025-07-17T04:00:00Z","v":11243,"vw":63.065929},{"c":63.0364,"h":63.49,"l":63.015,"n":85,"o":63.49,"t":"2025-07-18T04:00:00Z","v":10980,"vw":63.169065},{"c":63.43,"h":63.7586,"l":63.35,"n":107,"o":63.35,"t":"2025-07-21T04:00:00Z","v":9052,"vw":63.608034},{"c":64.0118,"h":64.0118,"l":63.565,"n":120,"o":63.565,"t":"2025-07-22T04:00:00Z","v":7053,"vw":63.828171},{"c":65.3422,"h":65.3422,"l":64.6,"n":123,"o":64.6,"t":"2025-07-23T04:00:00Z","v":9117,"vw":65.140554},{"c":64.882,"h":65.2,"l":64.7428,"n":223,"o":65.05,"t":"2025-07-24T04:00:00Z","v":24622,"vw":65.035023},{"c":64.8,"h":64.85,"l":64.41,"n":159,"o":64.41,"t":"2025-07-25T04:00:00Z","v":18270,"vw":64.684992},{"c":63.7815,"h":64.2,"l":63.68,"n":111,"o":64.2,"t":"2025-07-28T04:00:00Z","v":8736,"vw":63.901176},{"c":63.8423,"h":63.9896,"l":63.76,"n":132,"o":63.93,"t":"2025-07-29T04:00:00Z","v":12129,"vw":63.866147},{"c":63.3203,"h":63.77,"l":63.14,"n":118,"o":63.59,"t":"2025-07-30T04:00:00Z","v":11365,"vw":63.557974},{"c":62.96,"h":63.16,"l":62.86,"n":152,"o":63.0802,"t":"2025-07-31T04:00:00Z","v":22699,"vw":63.08235},{"c":62.9609,"h":62.9609,"l":62.58,"n":98,"o":62.89,"t":"2025-08-01T04:00:00Z","v":5056,"vw":62.712644},{"c":63.797,"h":63.797,"l":63.63,"n":185,"o":63.63,"t":"2025-08-04T04:00:00Z","v":9152,"vw":63.721505},{"c":63.835,"h":63.95,"l":63.75,"n":76,"o":63.85,"t":"2025-08-05T04:00:00Z","v":6335,"vw":63.878258},{"c":64.3555,"h":64.4126,"l":64.1801,"n":96,"o":64.22,"t":"2025-08-06T04:00:00Z","v":5502,"vw":64.29416},{"c":64.8127,"h":64.95,"l":64.6,"n":147,"o":64.94,"t":"2025-08-07T04:00:00Z","v":20911,"vw":64.840053},{"c":65.0665,"h":65.24,"l":65.02,"n":95,"o":65.0661,"t":"2025-08-08T04:00:00Z","v":12148,"vw":65.108462},{"c":64.9539,"h":65.04,"l":64.895,"n":87,"o":65.01,"t":"2025-08-11T04:00:00Z","v":5531,"vw":64.973329},{"c":65.5632,"h":65.6286,"l":65.19,"n":104,"o":65.19,"t":"2025-08-12T04:00:00Z","v":9800,"vw":65.471187},{"c":65.9435,"h":65.95,"l":65.73,"n":97,"o":65.83,"t":"2025-08-13T04:00:00Z","v":10903,"vw":65.861726},{"c":65.9409,"h":65.9409,"l":65.6292,"n":80,"o":65.64,"t":"2025-08-14T04:00:00Z","v":6216,"vw":65.738472},{"c":66.1587,"h":66.2,"l":66.0859,"n":75,"o":66.13,"t":"2025-08-15T04:00:00Z","v":8582,"vw":66.1634},{"c":66.0371,"h":66.05,"l":65.85,"n":119,"o":65.93,"t":"2025-08-18T04:00:00Z","v":11004,"vw":65.976723},{"c":65.95,"h":66.39,"l":65.9,"n":303,"o":66.39,"t":"2025-08-19T04:00:00Z","v":26065,"vw":66.153464},{"c":66.28,"h":66.44,"l":66.14,"n":149,"o":66.28,"t":"2025-08-20T04:00:00Z","v":11129,"vw":66.340202},{"c":65.9847,"h":66.16,"l":65.955,"n":156,"o":66.09,"t":"2025-08-21T04:00:00Z","v":16233,"vw":66.053559},{"c":66.8496,"h":66.9555,"l":66.2,"n":155,"o":66.2,"t":"2025-08-22T04:00:00Z","v":15249,"vw":66.836383},{"c":65.9529,"h":66.64,"l":65.935,"n":128,"o":66.56,"t":"2025-08-25T04:00:00Z","v":39721,"vw":66.004267},{"c":65.839,"h":65.85,"l":65.52,"n":232,"o":65.69,"t":"2025-08-26T04:00:00Z","v":12512,"vw":65.700394},{"c":65.55,"h":65.5967,"l":65.23,"n":121,"o":65.23,"t":"2025-08-27T04:00:00Z","v":8789,"vw":65.489142},{"c":65.8307,"h":65.92,"l":65.765,"n":96,"o":65.77,"t":"2025-08-28T04:00:00Z","v":4887,"vw":65.85813},{"c":65.5459,"h":65.63,"l":65.451,"n":150,"o":65.55,"t":"2025-08-29T04:00:00Z","v":8207,"vw":65.546334},{"c":64.91,"h":64.965,"l":64.5463,"n":127,"o":64.74,"t":"2025-09-02T04:00:00Z","v":9591,"vw":64.81903},{"c":64.9851,"h":65.0389,"l":64.84,"n":171,"o":64.84,"t":"2025-09-03T04:00:00Z","v":7426,"vw":64.940012},{"c":65.3798,"h":65.4001,"l":65.21,"n":126,"o":65.22,"t":"2025-09-04T04:00:00Z","v":7680,"vw":65.317677},{"c":65.6794,"h":66.02,"l":65.59,"n":101,"o":66.02,"t":"2025-09-05T04:00:00Z","v":7375,"vw":65.674139},{"c":66.2911,"h":66.2911,"l":66.082,"n":118,"o":66.18,"t":"2025-09-08T04:00:00Z","v":11768,"vw":66.220847},{"c":66.11,"h":66.1987,"l":66.0239,"n":95,"o":66.1032,"t":"2025-09-09T04:00:00Z","v":7881,"vw":66.121671},{"c":66.1918,"h":66.3099,"l":66.1892,"n":119,"o":66.29,"t":"2025-09-10T04:00:00Z","v":10757,"vw":66.251499},{"c":66.9,"h":66.9,"l":66.52,"n":86,"o":66.52,"t":"2025-09-11T04:00:00Z","v":8660,"vw":66.7921},{"c":66.58,"h":66.67,"l":66.46,"n":107,"o":66.523,"t":"2025-09-12T04:00:00Z","v":6288,"vw":66.597819},{"c":66.9579,"h":66.9882,"l":66.8499,"n":107,"o":66.88,"t":"2025-09-15T04:00:00Z","v":8699,"vw":66.941205},{"c":66.8599,"h":66.93,"l":66.6684,"n":185,"o":66.83,"t":"2025-09-16T04:00:00Z","v":7348,"vw":66.864136},{"c":66.5201,"h":67.09,"l":66.36,"n":198,"o":66.77,"t":"2025-09-17T04:00:00Z","v":14641,"vw":66.841381},{"c":66.455,"h":66.579,"l":66.26,"n":124,"o":66.41,"t":"2025-09-18T04:00:00Z","v":9508,"vw":66.451121},{"c":66.2082,"h":66.3452,"l":66.14,"n":116,"o":66.3452,"t":"2025-09-19T04:00:00Z","v":5438,"vw":66.247777},{"c":66.4365,"h":66.4365,"l":66.0882,"n":115,"o":66.18,"t":"2025-09-22T04:00:00Z","v":7246,"vw":66.202408},{"c":66.347,"h":66.52,"l":66.26,"n":170,"o":66.52,"t":"2025-09-23T04:00:00Z","v":5373,"vw":66.472744},{"c":65.9529,"h":66.172,"l":65.8875,"n":132,"o":65.98,"t":"2025-09-24T04:00:00Z","v":4969,"vw":65.966719},{"c":65.1863,"h":65.28,"l":64.8766,"n":155,"o":65.28,"t":"2025-09-25T04:00:00Z","v":9889,"vw":65.097146},{"c":65.8351,"h":65.85,"l":65.54,"n":218,"o":65.56,"t":"2025-09-26T04:00:00Z","v":16558,"vw":65.751559},{"c":65.8723,"h":65.915,"l":65.7818,"n":193,"o":65.89,"t":"2025-09-29T04:00:00Z","v":13436,"vw":65.851292},{"c":66.2179,"h":66.2179,"l":65.81,"n":122,"o":65.81,"t":"2025-09-30T04:00:00Z","v":6863,"vw":66.078441},{"c":66.5833,"h":66.68,"l":66.43,"n":177,"o":66.49,"t":"2025-10-01T04:00:00Z","v":12187,"vw":66.553013},{"c":66.5284,"h":66.65,"l":66.2292,"n":105,"o":66.65,"t":"2025-10-02T04:00:00Z","v":8601,"vw":66.500605},{"c":66.9743,"h":67.0219,"l":66.79,"n":117,"o":66.79,"t":"2025-10-03T04:00:00Z","v":19386,"vw":66.972064},{"c":66.8962,"h":67.0199,"l":66.8962,"n":160,"o":66.9,"t":"2025-10-06T04:00:00Z","v":8750,"vw":66.966298},{"c":66.4452,"h":66.7096,"l":66.37,"n":133,"o":66.68,"t":"2025-10-07T04:00:00Z","v":22125,"vw":66.534035},{"c":66.59,"h":66.6404,"l":66.36,"n":211,"o":66.5,"t":"2025-10-08T04:00:00Z","v":24024,"vw":66.477997},{"c":65.9419,"h":66.48,"l":65.845,"n":193,"o":66.48,"t":"2025-10-09T04:00:00Z","v":10670,"vw":66.101324},{"c":64.9972,"h":65.86,"l":64.93,"n":180,"o":65.85,"t":"2025-10-10T04:00:00Z","v":9104,"vw":65.224449},{"c":65.3403,"h":65.3795,"l":65.09,"n":181,"o":65.16,"t":"2025-10-13T04:00:00Z","v":12440,"vw":65.268403},{"c":65.8514,"h":65.96,"l":65.1,"n":200,"o":65.1,"t":"2025-10-14T04:00:00Z","v":22705,"vw":65.608486},{"c":66.05,"h":66.1,"l":65.71,"n":165,"o":66.05,"t":"2025-10-15T04:00:00Z","v":11448,"vw":65.993699},{"c":66.6633,"h":66.85,"l":66.18,"n":419,"o":66.22,"t":"2025-10-16T04:00:00Z","v":43123,"vw":66.448752},{"c":66.85,"h":66.87,"l":66.26,"n":310,"o":66.26,"t":"2025-10-17T04:00:00Z","v":89847,"vw":66.682106},{"c":67.24,"h":67.3,"l":66.86,"n":262,"o":66.86,"t":"2025-10-20T04:00:00Z","v":17754,"vw":67.163518},{"c":67.07,"h":67.18,"l":66.746,"n":405,"o":66.81,"t":"2025-10-21T04:00:00Z","v":38386,"vw":66.955909},{"c":67,"h":67.21,"l":66.7871,"n":223,"o":66.83,"t":"2025-10-22T04:00:00Z","v":18843,"vw":66.951054},{"c":67.27,"h":67.34,"l":67.07,"n":245,"o":67.26,"t":"2025-10-23T04:00:00Z","v":19021,"vw":67.216927},{"c":67.2503,"h":67.31,"l":67.2,"n":184,"o":67.27,"t":"2025-10-24T04:00:00Z","v":7805,"vw":67.238628},{"c":67.654,"h":67.654,"l":67.534,"n":158,"o":67.63,"t":"2025-10-27T04:00:00Z","v":7850,"vw":67.579176},{"c":67.502,"h":67.66,"l":67.39,"n":164,"o":67.39,"t":"2025-10-28T04:00:00Z","v":15590,"vw":67.552662},{"c":66.9072,"h":67.41,"l":66.85,"n":367,"o":67.3,"t":"2025-10-29T04:00:00Z","v":14469,"vw":67.314189},{"c":66.7514,"h":66.94,"l":66.69,"n":102,"o":66.69,"t":"2025-10-30T04:00:00Z","v":7835,"vw":66.828011},{"c":66.4619,"h":66.58,"l":66.26,"n":179,"o":66.58,"t":"2025-10-31T04:00:00Z","v":18947,"vw":66.434441},{"c":66.31,"h":66.4906,"l":66.235,"n":301,"o":66.37,"t":"2025-11-03T05:00:00Z","v":90088,"vw":66.346078},{"c":65.69,"h":66.0601,"l":65.69,"n":237,"o":65.78,"t":"2025-11-04T05:00:00Z","v":15677,"vw":65.803476},{"c":66.158,"h":66.22,"l":65.79,"n":192,"o":65.82,"t":"2025-11-05T05:00:00Z","v":79841,"vw":66.203409},{"c":66.0667,"h":66.23,"l":65.8738,"n":130,"o":66.21,"t":"2025-11-06T05:00:00Z","v":15118,"vw":66.088954},{"c":66.3682,"h":66.3682,"l":65.8092,"n":134,"o":65.8092,"t":"2025-11-07T05:00:00Z","v":22292,"vw":66.062911},{"c":67.0305,"h":67.07,"l":66.581,"n":184,"o":66.77,"t":"2025-11-10T05:00:00Z","v":10863,"vw":66.830311},{"c":67.429,"h":67.52,"l":67.26,"n":103,"o":67.2645,"t":"2025-11-11T05:00:00Z","v":8018,"vw":67.418656},{"c":67.8292,"h":67.8894,"l":67.61,"n":130,"o":67.61,"t":"2025-11-12T05:00:00Z","v":51312,"vw":67.790186},{"c":67.2563,"h":67.8117,"l":67.2405,"n":162,"o":67.79,"t":"2025-11-13T05:00:00Z","v":9432,"vw":67.541736},{"c":67.1219,"h":67.29,"l":67.01,"n":218,"o":67.01,"t":"2025-11-14T05:00:00Z","v":6024,"vw":67.116343},{"c":66.3101,"h":66.86,"l":66.16,"n":169,"o":66.73,"t":"2025-11-17T05:00:00Z","v":8552,"vw":66.551607},{"c":65.5636,"h":65.7321,"l":65.299,"n":185,"o":65.48,"t":"2025-11-18T05:00:00Z","v":13073,"vw":65.586321},{"c":65.3159,"h":65.4599,"l":65.18,"n":105,"o":65.4599,"t":"2025-11-19T05:00:00Z","v":8828,"vw":65.318143},{"c":64.6,"h":65.76,"l":64.58,"n":183,"o":65.63,"t":"2025-11-20T05:00:00Z","v":20834,"vw":64.942655},{"c":65.6506,"h":65.721,"l":65.19,"n":133,"o":65.32,"t":"2025-11-21T05:00:00Z","v":6151,"vw":65.443855},{"c":65.735,"h":65.7955,"l":65.505,"n":147,"o":65.64,"t":"2025-11-24T05:00:00Z","v":20578,"vw":65.684503},{"c":66.4797,"h":66.52,"l":66.09,"n":140,"o":66.1915,"t":"2025-11-25T05:00:00Z","v":10460,"vw":66.361806},{"c":67.1241,"h":67.25,"l":66.8628,"n":135,"o":66.89,"t":"2025-11-26T05:00:00Z","v":9137,"vw":67.14458},{"c":67.443,"h":67.445,"l":67.15,"n":149,"o":67.15,"t":"2025-11-28T05:00:00Z","v":7581,"vw":67.371124},{"c":67.1428,"h":67.5,"l":67.1401,"n":132,"o":67.27,"t":"2025-12-01T05:00:00Z","v":6377,"vw":67.307054},{"c":67.302,"h":67.302,"l":67.09,"n":160,"o":67.22,"t":"2025-12-02T05:00:00Z","v":9865,"vw":67.174579},{"c":67.5798,"h":67.6132,"l":67.31,"n":162,"o":67.31,"t":"2025-12-03T05:00:00Z","v":10524,"vw":67.518079},{"c":67.73,"h":67.855,"l":67.625,"n":135,"o":67.82,"t":"2025-12-04T05:00:00Z","v":10046,"vw":67.752287},{"c":67.62,"h":67.93,"l":67.59,"n":146,"o":67.89,"t":"2025-12-05T05:00:00Z","v":9654,"vw":67.698655},{"c":67.524,"h":67.7,"l":67.445,"n":155,"o":67.7,"t":"2025-12-08T05:00:00Z","v":8470,"vw":67.511425},{"c":67.34,"h":67.64,"l":67.34,"n":150,"o":67.58,"t":"2025-12-09T05:00:00Z","v":6536,"vw":67.44663},{"c":68.086,"h":68.1675,"l":67.509,"n":178,"o":67.65,"t":"2025-12-10T05:00:00Z","v":11005,"vw":67.726437},{"c":68.47,"h":68.57,"l":68.3114,"n":319,"o":68.3804,"t":"2025-12-11T05:00:00Z","v":11081,"vw":68.483843},{"c":68.21,"h":68.42,"l":67.9578,"n":116,"o":68.42,"t":"2025-12-12T05:00:00Z","v":5378,"vw":68.164874},{"c":68.69,"h":68.87,"l":68.47,"n":136,"o":68.77,"t":"2025-12-15T05:00:00Z","v":8589,"vw":68.636129},{"c":68.33,"h":68.68,"l":68.18,"n":160,"o":68.52,"t":"2025-12-16T05:00:00Z","v":14671,"vw":68.405486},{"c":67.9463,"h":68.38,"l":67.9401,"n":107,"o":68.25,"t":"2025-12-17T05:00:00Z","v":5272,"vw":68.149648},{"c":68.35,"h":68.6,"l":68.232,"n":137,"o":68.42,"t":"2025-12-18T05:00:00Z","v":9134,"vw":68.420133},{"c":68.73,"h":68.8736,"l":68.66,"n":136,"o":68.84,"t":"2025-12-19T05:00:00Z","v":7592,"vw":68.7877},{"c":68.8,"h":68.8392,"l":68.64,"n":123,"o":68.64,"t":"2025-12-22T05:00:00Z","v":9298,"vw":68.757865},{"c":69.286,"h":69.389,"l":69.21,"n":197,"o":69.29,"t":"2025-12-23T05:00:00Z","v":16197,"vw":69.278302},{"c":69.61,"h":69.61,"l":69.3,"n":94,"o":69.39,"t":"2025-12-24T05:00:00Z","v":7556,"vw":69.402563},{"c":69.01,"h":69.39,"l":68.88,"n":90,"o":69.05,"t":"2025-12-26T05:00:00Z","v":10919,"vw":69.023864},{"c":68.98,"h":69.08,"l":68.31,"n":284,"o":68.88,"t":"2025-12-29T05:00:00Z","v":14800,"vw":68.924076},{"c":69.06,"h":69.455,"l":69.06,"n":338,"o":69.19,"t":"2025-12-30T05:00:00Z","v":13977,"vw":69.261738},{"c":68.76,"h":69.03,"l":68.39,"n":161,"o":69.01,"t":"2025-12-31T05:00:00Z","v":5008,"vw":68.859111},{"c":69.355,"h":70.9,"l":69.1,"n":223,"o":69.49,"t":"2026-01-02T05:00:00Z","v":16420,"vw":69.427238},{"c":69.96,"h":70.03,"l":69.41,"n":190,"o":69.48,"t":"2026-01-05T05:00:00Z","v":13248,"vw":69.881157},{"c":70.02,"h":70.22,"l":69.95,"n":291,"o":70.1,"t":"2026-01-06T05:00:00Z","v":20185,"vw":70.065193},{"c":69.934,"h":70.02,"l":69.81,"n":127,"o":70.02,"t":"2026-01-07T05:00:00Z","v":8827,"vw":69.959237},{"c":70.15,"h":70.15,"l":69.73,"n":187,"o":69.73,"t":"2026-01-08T05:00:00Z","v":10421,"vw":69.972325},{"c":70.4957,"h":70.73,"l":70.21,"n":174,"o":70.32,"t":"2026-01-09T05:00:00Z","v":14927,"vw":70.437838},{"c":70.9016,"h":70.9283,"l":70.71,"n":148,"o":70.79,"t":"2026-01-12T05:00:00Z","v":9878,"vw":70.866561},{"c":70.57,"h":70.73,"l":70.3178,"n":151,"o":70.73,"t":"2026-01-13T05:00:00Z","v":8490,"vw":70.495175},{"c":70.7646,"h":70.84,"l":70.62,"n":216,"o":70.73,"t":"2026-01-14T05:00:00Z","v":9995,"vw":70.714011},{"c":70.77,"h":72.07,"l":70.77,"n":157,"o":70.94,"t":"2026-01-15T05:00:00Z","v":12093,"vw":70.964396},{"c":70.954,"h":71.01,"l":70.74,"n":167,"o":70.98,"t":"2026-01-16T05:00:00Z","v":17485,"vw":70.905315},{"c":69.89,"h":70.605,"l":69.89,"n":200,"o":70.12,"t":"2026-01-20T05:00:00Z","v":14544,"vw":70.206728},{"c":70.61,"h":70.77,"l":69.94,"n":376,"o":70.23,"t":"2026-01-21T05:00:00Z","v":68618,"vw":70.479143},{"c":71.09,"h":71.23,"l":70.81,"n":277,"o":70.9616,"t":"2026-01-22T05:00:00Z","v":24462,"vw":70.993832},{"c":71.44,"h":71.44,"l":70.81,"n":267,"o":70.85,"t":"2026-01-23T05:00:00Z","v":14077,"vw":71.240196},{"c":71.76,"h":72.04,"l":71.76,"n":242,"o":71.93,"t":"2026-01-26T05:00:00Z","v":24770,"vw":71.889498},{"c":72.96,"h":73.1,"l":72.54,"n":258,"o":72.54,"t":"2026-01-27T05:00:00Z","v":17497,"vw":72.800695},{"c":72.04,"h":72.33,"l":71.87,"n":175,"o":72.29,"t":"2026-01-28T05:00:00Z","v":11738,"vw":72.137373},{"c":72.6614,"h":72.84,"l":71.805,"n":167,"o":72.76,"t":"2026-01-29T05:00:00Z","v":22995,"vw":72.48915},{"c":72.05,"h":72.525,"l":71.85,"n":123,"o":72.43,"t":"2026-01-30T05:00:00Z","v":6921,"vw":72.153788},{"c":72.3803,"h":72.4,"l":72.075,"n":211,"o":72.16,"t":"2026-02-02T05:00:00Z","v":18122,"vw":72.255165},{"c":72.68,"h":72.68,"l":72.07,"n":349,"o":72.31,"t":"2026-02-03T05:00:00Z","v":27181,"vw":72.383914},{"c":72.93,"h":73.43,"l":72.7,"n":299,"o":73.31,"t":"2026-02-04T05:00:00Z","v":21843,"vw":73.001003},{"c":71.9365,"h":72.73,"l":71.9365,"n":210,"o":72.22,"t":"2026-02-05T05:00:00Z","v":15855,"vw":72.237895},{"c":73.4077,"h":73.4077,"l":72.8,"n":124,"o":72.86,"t":"2026-02-06T05:00:00Z","v":10415,"vw":73.1912},{"c":74.3599,"h":74.465,"l":73.76,"n":410,"o":73.76,"t":"2026-02-09T05:00:00Z","v":25929,"vw":74.194754},{"c":74.5,"h":74.75,"l":74.5,"n":244,"o":74.67,"t":"2026-02-10T05:00:00Z","v":8068,"vw":74.660845},{"c":74.9806,"h":75.08,"l":74.555,"n":188,"o":74.88,"t":"2026-02-11T05:00:00Z","v":11753,"vw":74.849865},{"c":74.49,"h":75.43,"l":74.37,"n":282,"o":75.05,"t":"2026-02-12T05:00:00Z","v":13131,"vw":74.740865},{"c":74.463,"h":74.56,"l":74.02,"n":164,"o":74.1,"t":"2026-02-13T05:00:00Z","v":10510,"vw":74.370796},{"c":74.6745,"h":74.73,"l":73.93,"n":164,"o":74.13,"t":"2026-02-17T05:00:00Z","v":10982,"vw":74.322666},{"c":74.59,"h":75.059,"l":74.5,"n":147,"o":74.71,"t":"2026-02-18T05:00:00Z","v":8182,"vw":74.800879},{"c":74.5508,"h":74.5508,"l":74.115,"n":124,"o":74.19,"t":"2026-02-19T05:00:00Z","v":6948,"vw":74.342277},{"c":75.1829,"h":75.38,"l":74.49,"n":213,"o":74.49,"t":"2026-02-20T05:00:00Z","v":14040,"vw":74.869958},{"c":75.05,"h":75.74,"l":74.8416,"n":250,"o":75.21,"t":"2026-02-23T05:00:00Z","v":25462,"vw":74.967398},{"c":75.13,"h":75.39,"l":74.825,"n":397,"o":74.85,"t":"2026-02-24T05:00:00Z","v":26831,"vw":75.188586},{"c":75.98,"h":76.02,"l":75.58,"n":201,"o":75.58,"t":"2026-02-25T05:00:00Z","v":10150,"vw":75.821438},{"c":75.84,"h":76.34,"l":75.295,"n":339,"o":75.83,"t":"2026-02-26T05:00:00Z","v":14587,"vw":75.665779},{"c":75.79,"h":76.195,"l":75.7512,"n":204,"o":75.92,"t":"2026-02-27T05:00:00Z","v":11831,"vw":75.905215},{"c":74.08,"h":74.675,"l":73.905,"n":416,"o":74.08,"t":"2026-03-02T05:00:00Z","v":42402,"vw":74.37002},{"c":72.033,"h":73.38,"l":70.33,"n":679,"o":71.05,"t":"2026-03-03T05:00:00Z","v":68211,"vw":71.406439},{"c":72.875,"h":72.94,"l":71.885,"n":177,"o":72.42,"t":"2026-03-04T05:00:00Z","v":14550,"vw":72.492374},{"c":71.337,"h":71.97,"l":70.74,"n":212,"o":71.7,"t":"2026-03-05T05:00:00Z","v":19017,"vw":71.287221},{"c":71.08,"h":71.1845,"l":70.1,"n":261,"o":70.17,"t":"2026-03-06T05:00:00Z","v":7546,"vw":70.739691},{"c":71.26,"h":71.385,"l":69.55,"n":232,"o":69.84,"t":"2026-03-09T04:00:00Z","v":15437,"vw":70.339681},{"c":71.43,"h":72.54,"l":71.4,"n":261,"o":71.74,"t":"2026-03-10T04:00:00Z","v":19700,"vw":71.877578},{"c":71.27,"h":71.45,"l":70.8412,"n":357,"o":71.04,"t":"2026-03-11T04:00:00Z","v":10888,"vw":71.176338},{"c":70.1849,"h":70.66,"l":69.9152,"n":484,"o":70.54,"t":"2026-03-12T04:00:00Z","v":53223,"vw":70.36269},{"c":69.31,"h":70.41,"l":69.23,"n":263,"o":70.23,"t":"2026-03-13T04:00:00Z","v":15136,"vw":69.581972},{"c":70.58,"h":70.58,"l":70.095,"n":235,"o":70.13,"t":"2026-03-16T04:00:00Z","v":22303,"vw":70.4164},{"c":70.732,"h":71.0789,"l":70.68,"n":203,"o":70.972,"t":"2026-03-17T04:00:00Z","v":10077,"vw":70.811851},{"c":69.81,"h":70.55,"l":69.66,"n":129,"o":70.46,"t":"2026-03-18T04:00:00Z","v":9119,"vw":70.233012},{"c":69.7585,"h":70.018,"l":68.48,"n":110,"o":68.48,"t":"2026-03-19T04:00:00Z","v":11055,"vw":69.042577},{"c":67.678,"h":69.36,"l":67.41,"n":233,"o":69.225,"t":"2026-03-20T04:00:00Z","v":20438,"vw":68.149443},{"c":69.0424,"h":69.72,"l":68.4416,"n":226,"o":68.83,"t":"2026-03-23T04:00:00Z","v":16842,"vw":69.114031},{"c":68.7376,"h":69.04,"l":68.1,"n":210,"o":68.1,"t":"2026-03-24T04:00:00Z","v":17865,"vw":68.686944},{"c":69.6993,"h":70,"l":69.49,"n":145,"o":69.64,"t":"2026-03-25T04:00:00Z","v":18427,"vw":69.80527},{"c":68.3324,"h":69.39,"l":68.3324,"n":273,"o":68.875,"t":"2026-03-26T04:00:00Z","v":10175,"vw":68.839835},{"c":67.77,"h":68.4049,"l":67.68,"n":236,"o":68.03,"t":"2026-03-27T04:00:00Z","v":18478,"vw":67.909112},{"c":67.9434,"h":68.55,"l":67.88,"n":182,"o":68.31,"t":"2026-03-30T04:00:00Z","v":15868,"vw":68.225562},{"c":69.8906,"h":69.8906,"l":68.7365,"n":272,"o":69.13,"t":"2026-03-31T04:00:00Z","v":7105,"vw":69.437322},{"c":70.9937,"h":71.4599,"l":70.9,"n":200,"o":71.12,"t":"2026-04-01T04:00:00Z","v":25387,"vw":71.041566},{"c":70.6103,"h":70.6103,"l":69.7797,"n":222,"o":69.7797,"t":"2026-04-02T04:00:00Z","v":9551,"vw":70.371187},{"c":71.0448,"h":71.055,"l":70.57,"n":232,"o":70.57,"t":"2026-04-06T04:00:00Z","v":11191,"vw":70.911004},{"c":70.6912,"h":70.83,"l":70.12,"n":130,"o":70.53,"t":"2026-04-07T04:00:00Z","v":30827,"vw":70.294145},{"c":73.6,"h":73.6,"l":72.89,"n":117,"o":73.331,"t":"2026-04-08T04:00:00Z","v":7234,"vw":73.255123},{"c":73.203,"h":73.57,"l":72.65,"n":149,"o":72.66,"t":"2026-04-09T04:00:00Z","v":19803,"vw":73.348433},{"c":73.3395,"h":73.71,"l":73.135,"n":250,"o":73.58,"t":"2026-04-10T04:00:00Z","v":13690,"vw":73.536516},{"c":73.6,"h":73.6,"l":72.69,"n":208,"o":72.69,"t":"2026-04-13T04:00:00Z","v":10488,"vw":73.21808},{"c":74.135,"h":74.23,"l":73.7,"n":140,"o":73.79,"t":"2026-04-14T04:00:00Z","v":15210,"vw":73.991895},{"c":73.8148,"h":73.93,"l":73.5701,"n":249,"o":73.93,"t":"2026-04-15T04:00:00Z","v":20345,"vw":73.757955},{"c":73.72,"h":74.03,"l":73.4,"n":328,"o":73.86,"t":"2026-04-16T04:00:00Z","v":21783,"vw":73.687697},{"c":74.5658,"h":75.05,"l":74.5201,"n":206,"o":74.65,"t":"2026-04-17T04:00:00Z","v":13319,"vw":74.763476},{"c":74.2099,"h":74.29,"l":73.9101,"n":335,"o":74.24,"t":"2026-04-20T04:00:00Z","v":26878,"vw":74.160938},{"c":72.7077,"h":73.845,"l":72.675,"n":150,"o":73.7,"t":"2026-04-21T04:00:00Z","v":10858,"vw":73.491996},{"c":72.8945,"h":73.21,"l":72.7,"n":115,"o":73.21,"t":"2026-04-22T04:00:00Z","v":10777,"vw":72.90971},{"c":72.3588,"h":72.865,"l":71.77,"n":258,"o":72.79,"t":"2026-04-23T04:00:00Z","v":16555,"vw":72.508427},{"c":72.6334,"h":72.6651,"l":72.3,"n":91,"o":72.55,"t":"2026-04-24T04:00:00Z","v":14100,"vw":72.526147},{"c":72.5362,"h":72.72,"l":72.5362,"n":101,"o":72.68,"t":"2026-04-27T04:00:00Z","v":6222,"vw":72.634094},{"c":72.377,"h":72.46,"l":72.235,"n":323,"o":72.415,"t":"2026-04-28T04:00:00Z","v":21272,"vw":72.356898},{"c":71.5319,"h":71.92,"l":71.36,"n":102,"o":71.92,"t":"2026-04-29T04:00:00Z","v":9590,"vw":71.716603},{"c":73.2851,"h":73.44,"l":72.58,"n":236,"o":72.61,"t":"2026-04-30T04:00:00Z","v":19684,"vw":73.010453},{"c":73.0677,"h":73.51,"l":73.065,"n":113,"o":73.23,"t":"2026-05-01T04:00:00Z","v":43542,"vw":73.146518},{"c":72.0838,"h":72.7178,"l":71.84,"n":148,"o":72.53,"t":"2026-05-04T04:00:00Z","v":8635,"vw":72.263545},{"c":72.921,"h":72.98,"l":72.4901,"n":105,"o":72.72,"t":"2026-05-05T04:00:00Z","v":10986,"vw":72.733867},{"c":74.7675,"h":74.7675,"l":74.5386,"n":158,"o":74.57,"t":"2026-05-06T04:00:00Z","v":6187,"vw":74.625158},{"c":73.7231,"h":74.66,"l":73.7231,"n":144,"o":74.66,"t":"2026-05-07T04:00:00Z","v":7305,"vw":74.226159},{"c":74.2565,"h":74.3456,"l":73.9179,"n":113,"o":74.21,"t":"2026-05-08T04:00:00Z","v":3342,"vw":74.093839},{"c":74.2766,"h":74.4821,"l":74.2591,"n":107,"o":74.26,"t":"2026-05-11T04:00:00Z","v":8794,"vw":74.314175},{"c":73.9146,"h":73.93,"l":73.46,"n":118,"o":73.73,"t":"2026-05-12T04:00:00Z","v":5926,"vw":73.647618},{"c":74.1478,"h":74.17,"l":73.56,"n":191,"o":73.56,"t":"2026-05-13T04:00:00Z","v":6378,"vw":73.992876},{"c":74.0748,"h":74.39,"l":74.0748,"n":135,"o":74.3,"t":"2026-05-14T04:00:00Z","v":21067,"vw":74.184785},{"c":72.9012,"h":73.02,"l":72.8492,"n":149,"o":72.95,"t":"2026-05-15T04:00:00Z","v":6222,"vw":72.935907},{"c":73.5038,"h":73.5038,"l":73.015,"n":137,"o":73.37,"t":"2026-05-18T04:00:00Z","v":3346,"vw":73.23351},{"c":72.83,"h":73.2483,"l":72.83,"n":160,"o":73.1,"t":"2026-05-19T04:00:00Z","v":13337,"vw":73.090454},{"c":73.9854,"h":73.9854,"l":73.1,"n":188,"o":73.1,"t":"2026-05-20T04:00:00Z","v":7345,"vw":73.790725},{"c":74.1053,"h":74.365,"l":73.33,"n":152,"o":73.33,"t":"2026-05-21T04:00:00Z","v":10438,"vw":73.77641},{"c":73.9397,"h":74.09,"l":73.915,"n":100,"o":73.92,"t":"2026-05-22T04:00:00Z","v":4412,"vw":74.035432},{"c":74.4834,"h":74.815,"l":74.39,"n":155,"o":74.74,"t":"2026-05-26T04:00:00Z","v":11264,"vw":74.518757},{"c":74.4728,"h":74.65,"l":74.355,"n":123,"o":74.65,"t":"2026-05-27T04:00:00Z","v":5573,"vw":74.489637},{"c":74.4176,"h":74.6,"l":74.04,"n":111,"o":74.04,"t":"2026-05-28T04:00:00Z","v":6032,"vw":74.399499},{"c":74.5728,"h":74.919,"l":74.57,"n":269,"o":74.64,"t":"2026-05-29T04:00:00Z","v":8955,"vw":74.688905},{"c":74.0009,"h":74.17,"l":73.63,"n":129,"o":73.91,"t":"2026-06-01T04:00:00Z","v":14275,"vw":73.940764},{"c":74.26,"h":74.34,"l":74.02,"n":120,"o":74.02,"t":"2026-06-02T04:00:00Z","v":17347,"vw":74.200863},{"c":73.6947,"h":73.95,"l":73.64,"n":125,"o":73.95,"t":"2026-06-03T04:00:00Z","v":12453,"vw":73.784243},{"c":74.1505,"h":74.192,"l":73.9168,"n":224,"o":74.02,"t":"2026-06-04T04:00:00Z","v":10110,"vw":74.086499},{"c":72.6268,"h":73.56,"l":72.5099,"n":125,"o":73.56,"t":"2026-06-05T04:00:00Z","v":25978,"vw":73.274906},{"c":72.8905,"h":73.1,"l":72.77,"n":152,"o":73.05,"t":"2026-06-08T04:00:00Z","v":6024,"vw":72.914706},{"c":72.9723,"h":73.47,"l":72.505,"n":140,"o":73.47,"t":"2026-06-09T04:00:00Z","v":9848,"vw":73.086729},{"c":72.1358,"h":72.885,"l":72.1358,"n":155,"o":72.52,"t":"2026-06-10T04:00:00Z","v":13734,"vw":72.421801},{"c":74.0406,"h":74.0406,"l":72.47,"n":131,"o":72.75,"t":"2026-06-11T04:00:00Z","v":8459,"vw":73.424542},{"c":74.2222,"h":74.3637,"l":73.9646,"n":180,"o":74,"t":"2026-06-12T04:00:00Z","v":4997,"vw":74.101634},{"c":74.58,"h":74.95,"l":74.52,"n":136,"o":74.95,"t":"2026-06-15T04:00:00Z","v":7728,"vw":74.785557},{"c":74.8665,"h":75.13,"l":74.8614,"n":107,"o":74.995,"t":"2026-06-16T04:00:00Z","v":7701,"vw":75.048211},{"c":74.68,"h":75.5,"l":74.37,"n":223,"o":75.16,"t":"2026-06-17T04:00:00Z","v":9813,"vw":75.087219},{"c":74.6779,"h":74.765,"l":74.53,"n":102,"o":74.72,"t":"2026-06-18T04:00:00Z","v":4275,"vw":74.666076},{"c":74.5631,"h":74.78,"l":74.48,"n":178,"o":74.55,"t":"2026-06-22T04:00:00Z","v":9307,"vw":74.597509},{"c":73.5712,"h":73.79,"l":73.35,"n":223,"o":73.35,"t":"2026-06-23T04:00:00Z","v":15833,"vw":73.6179},{"c":73.3952,"h":73.6181,"l":73.19,"n":127,"o":73.26,"t":"2026-06-24T04:00:00Z","v":7853,"vw":73.344485},{"c":72.704,"h":73.15,"l":72.605,"n":178,"o":72.845,"t":"2026-06-25T04:00:00Z","v":9420,"vw":72.810801},{"c":72.745,"h":73.07,"l":72.42,"n":289,"o":72.42,"t":"2026-06-26T04:00:00Z","v":18998,"vw":72.781614},{"c":72.78,"h":73.29,"l":72.77,"n":421,"o":72.96,"t":"2026-06-29T04:00:00Z","v":47505,"vw":73.029881},{"c":73.2143,"h":73.2143,"l":72.94,"n":165,"o":72.94,"t":"2026-06-30T04:00:00Z","v":8457,"vw":73.081973},{"c":73.1078,"h":73.24,"l":72.75,"n":155,"o":72.75,"t":"2026-07-01T04:00:00Z","v":14819,"vw":73.118216},{"c":74.107,"h":74.41,"l":72.655,"n":121,"o":74.14,"t":"2026-07-02T04:00:00Z","v":5399,"vw":74.015207},{"c":74.7366,"h":74.7366,"l":74.36,"n":228,"o":74.47,"t":"2026-07-06T04:00:00Z","v":10789,"vw":74.52733},{"c":73.9867,"h":74.64,"l":73.925,"n":286,"o":74.64,"t":"2026-07-07T04:00:00Z","v":13252,"vw":74.195683},{"c":73.2167,"h":73.2167,"l":72.51,"n":201,"o":72.95,"t":"2026-07-08T04:00:00Z","v":17628,"vw":73.020207},{"c":73.4261,"h":73.6306,"l":73.4216,"n":86,"o":73.44,"t":"2026-07-09T04:00:00Z","v":1742,"vw":73.48377},{"c":73.8108,"h":73.925,"l":73.57,"n":101,"o":73.855,"t":"2026-07-10T04:00:00Z","v":8446,"vw":73.761208},{"c":73.1428,"h":73.655,"l":73.105,"n":133,"o":73.62,"t":"2026-07-13T04:00:00Z","v":18546,"vw":73.352759},{"c":73.6053,"h":74.095,"l":73.575,"n":116,"o":73.8,"t":"2026-07-14T04:00:00Z","v":9077,"vw":73.805793},{"c":74.0372,"h":74.21,"l":73.71,"n":149,"o":73.84,"t":"2026-07-15T04:00:00Z","v":7983,"vw":73.922411},{"c":73.7841,"h":74.0218,"l":73.53,"n":156,"o":73.53,"t":"2026-07-16T04:00:00Z","v":19594,"vw":73.705681},{"c":73.529,"h":73.61,"l":73.07,"n":144,"o":73.07,"t":"2026-07-17T04:00:00Z","v":10589,"vw":73.369614},{"c":72.9034,"h":73.69,"l":72.82,"n":139,"o":73.37,"t":"2026-07-20T04:00:00Z","v":12148,"vw":73.141085},{"c":73.46,"h":73.7399,"l":73.165,"n":157,"o":73.165,"t":"2026-07-21T04:00:00Z","v":7928,"vw":73.565711},{"c":73.9588,"h":74.12,"l":73.87,"n":118,"o":74.04,"t":"2026-07-22T04:00:00Z","v":5891,"vw":73.981808},{"c":73.054,"h":73.155,"l":72.95,"n":130,"o":73.12,"t":"2026-07-23T04:00:00Z","v":10425,"vw":73.107208},{"c":73.6403,"h":73.9096,"l":73.46,"n":212,"o":73.46,"t":"2026-07-24T04:00:00Z","v":8477,"vw":73.748822},{"c":74.01,"h":74.44,"l":73.815,"n":174,"o":74.35,"t":"2026-07-27T04:00:00Z","v":13379,"vw":74.030755},{"c":74.1352,"h":74.19,"l":73.68,"n":135,"o":73.68,"t":"2026-07-28T04:00:00Z","v":9543,"vw":74.045787},{"c":73.7468,"h":74.081,"l":73.56,"n":373,"o":73.759,"t":"2026-07-29T04:00:00Z","v":38967,"vw":73.643292},{"c":75.2856,"h":75.44,"l":74.66,"n":493,"o":74.66,"t":"2026-07-30T04:00:00Z","v":11196,"vw":75.037005},{"c":75.0715,"h":75.145,"l":74.43,"n":143,"o":74.86,"t":"2026-07-31T04:00:00Z","v":20036,"vw":74.544726},{"c":75.3313,"h":75.3908,"l":75.11,"n":119,"o":75.11,"t":"2026-08-03T04:00:00Z","v":9012,"vw":75.244855},{"c":76.2758,"h":76.2758,"l":75.79,"n":163,"o":75.91,"t":"2026-08-04T04:00:00Z","v":7357,"vw":75.979864},{"c":76.375,"h":76.58,"l":76.33,"n":109,"o":76.58,"t":"2026-08-05T04:00:00Z","v":6211,"vw":76.424312},{"c":76.3075,"h":76.52,"l":76.2667,"n":127,"o":76.52,"t":"2026-08-06T04:00:00Z","v":5637,"vw":76.392534},{"c":76.9793,"h":76.9999,"l":76.77,"n":200,"o":76.92,"t":"2026-08-07T04:00:00Z","v":8193,"vw":76.92193},{"c":76.4562,"h":76.615,"l":76.45,"n":159,"o":76.61,"t":"2026-08-10T04:00:00Z","v":9969,"vw":76.537873},{"c":76.4143,"h":76.67,"l":76.345,"n":165,"o":76.67,"t":"2026-08-11T04:00:00Z","v":6177,"vw":76.453441},{"c":76.5378,"h":76.68,"l":76.441,"n":116,"o":76.68,"t":"2026-08-12T04:00:00Z","v":7018,"vw":76.549916},{"c":76.7122,"h":84.37,"l":76.64,"n":96,"o":76.7,"t":"2026-08-13T04:00:00Z","v":7920,"vw":76.990837},{"c":76.6707,"h":76.88,"l":76.64,"n":97,"o":76.88,"t":"2026-08-14T04:00:00Z","v":4526,"vw":76.751417},{"c":76.4558,"h":76.5701,"l":76.3786,"n":135,"o":76.5701,"t":"2026-08-17T04:00:00Z","v":4207,"vw":76.472135},{"c":75.8386,"h":76.23,"l":75.82,"n":119,"o":76.21,"t":"2026-08-18T04:00:00Z","v":4933,"vw":76.05076},{"c":76.1325,"h":76.35,"l":76.01,"n":105,"o":76.22,"t":"2026-08-19T04:00:00Z","v":3391,"vw":76.123327},{"c":76.0202,"h":76.39,"l":75.95,"n":156,"o":76.15,"t":"2026-08-20T04:00:00Z","v":11324,"vw":76.098863},{"c":76.5982,"h":76.684,"l":76.48,"n":196,"o":76.64,"t":"2026-08-21T04:00:00Z","v":7977,"vw":76.61271},{"c":76.608,"h":76.65,"l":76.51,"n":135,"o":76.54,"t":"2026-08-24T04:00:00Z","v":4352,"vw":76.571077},{"c":77.1814,"h":77.1814,"l":76.85,"n":120,"o":76.85,"t":"2026-08-25T04:00:00Z","v":8045,"vw":76.996149},{"c":76.7386,"h":77.105,"l":76.689,"n":108,"o":77.01,"t":"2026-08-26T04:00:00Z","v":7379,"vw":76.800007},{"c":76.367,"h":76.4,"l":76.21,"n":158,"o":76.21,"t":"2026-08-27T04:00:00Z","v":11388,"vw":76.294701},{"c":76.35,"h":77.02,"l":76.1918,"n":141,"o":76.73,"t":"2026-08-28T04:00:00Z","v":85538,"vw":76.524213},{"c":76.1072,"h":76.485,"l":75.96,"n":124,"o":76.48,"t":"2026-08-31T04:00:00Z","v":6404,"vw":76.131191},{"c":75.5331,"h":75.99,"l":75.5331,"n":186,"o":75.91,"t":"2026-09-01T04:00:00Z","v":6519,"vw":75.779613},{"c":75.843,"h":75.95,"l":75.59,"n":117,"o":75.65,"t":"2026-09-02T04:00:00Z","v":8253,"vw":75.74159},{"c":76.6494,"h":76.78,"l":76.3,"n":118,"o":76.44,"t":"2026-09-03T04:00:00Z","v":9656,"vw":76.537698},{"c":76.5686,"h":76.735,"l":76.31,"n":179,"o":76.31,"t":"2026-09-04T04:00:00Z","v":5791,"vw":76.533578},{"c":75.9554,"h":76.4787,"l":75.9554,"n":147,"o":76.38,"t":"2026-09-08T04:00:00Z","v":9108,"vw":76.169133},{"c":75.29,"h":75.87,"l":75.29,"n":233,"o":75.87,"t":"2026-09-09T04:00:00Z","v":4371,"vw":75.595929},{"c":74.7181,"h":75.025,"l":74.63,"n":122,"o":75,"t":"2026-09-10T04:00:00Z","v":8513,"vw":74.850812},{"c":75.3971,"h":75.61,"l":75.39,"n":136,"o":75.61,"t":"2026-09-11T04:00:00Z","v":5877,"vw":75.509984},{"c":74.79,"h":75.33,"l":74.76,"n":441,"o":74.8707,"t":"2026-09-14T04:00:00Z","v":46948,"vw":74.995449},{"c":74.7033,"h":74.77,"l":74.48,"n":228,"o":74.68,"t":"2026-09-15T04:00:00Z","v":7717,"vw":74.697923},{"c":74.4919,"h":75.07,"l":74.4919,"n":121,"o":74.9564,"t":"2026-09-16T04:00:00Z","v":4935,"vw":74.973922},{"c":75.1501,"h":75.34,"l":75.03,"n":172,"o":75.22,"t":"2026-09-17T04:00:00Z","v":9720,"vw":75.126776},{"c":74.3708,"h":74.4309,"l":74.1748,"n":191,"o":74.25,"t":"2026-09-18T04:00:00Z","v":6031,"vw":74.228038},{"c":74.84,"h":75.1799,"l":74.84,"n":128,"o":74.985,"t":"2026-09-21T04:00:00Z","v":8400,"vw":75.041293},{"c":75.3866,"h":75.475,"l":75.03,"n":97,"o":75.28,"t":"2026-09-22T04:00:00Z","v":4597,"vw":75.311692},{"c":74.055,"h":74.51,"l":73.81,"n":146,"o":74.51,"t":"2026-09-23T04:00:00Z","v":4675,"vw":74.141381},{"c":74.0213,"h":74.25,"l":73.65,"n":118,"o":73.99,"t":"2026-09-24T04:00:00Z","v":7150,"vw":74.002018},{"c":74.42,"h":74.42,"l":73.9,"n":178,"o":74.01,"t":"2026-09-25T04:00:00Z","v":11752,"vw":74.133328},{"c":74.2,"h":74.33,"l":73.87,"n":403,"o":74.07,"t":"2026-09-28T04:00:00Z","v":12970,"vw":74.124405},{"c":73.79,"h":73.83,"l":73.305,"n":200,"o":73.79,"t":"2026-09-29T04:00:00Z","v":14864,"vw":73.616389},{"c":73.6445,"h":74.04,"l":73.6297,"n":272,"o":74.04,"t":"2026-09-30T04:00:00Z","v":9356,"vw":73.888446},{"c":72.83,"h":73.24,"l":72.545,"n":200,"o":73.24,"t":"2026-10-01T04:00:00Z","v":16444,"vw":72.735465},{"c":73.48,"h":73.48,"l":73.03,"n":126,"o":73.18,"t":"2026-10-02T04:00:00Z","v":6349,"vw":73.263888},{"c":73.5455,"h":73.6599,"l":73.285,"n":149,"o":73.305,"t":"2026-10-05T04:00:00Z","v":15468,"vw":73.443599},{"c":73.6911,"h":74.04,"l":73.6911,"n":129,"o":73.935,"t":"2026-10-06T04:00:00Z","v":7172,"vw":73.871725},{"c":72.6859,"h":72.72,"l":72.43,"n":128,"o":72.6,"t":"2026-10-07T04:00:00Z","v":8242,"vw":72.556971},{"c":72.23,"h":72.55,"l":71.87,"n":231,"o":72.36,"t":"2026-10-08T04:00:00Z","v":30352,"vw":72.293676},{"c":72.825,"h":72.88,"l":72.545,"n":119,"o":72.575,"t":"2026-10-09T04:00:00Z","v":3853,"vw":72.737366},{"c":72.662,"h":72.94,"l":72.5901,"n":83,"o":72.78,"t":"2026-10-12T04:00:00Z","v":7289,"vw":72.778417},{"c":73.0723,"h":73.1899,"l":72.85,"n":126,"o":73.1,"t":"2026-10-13T04:00:00Z","v":8918,"vw":72.974819},{"c":72.6591,"h":72.7466,"l":72.5,"n":190,"o":72.5,"t":"2026-10-14T04:00:00Z","v":4664,"vw":72.543046},{"c":73.2167,"h":73.2167,"l":72.785,"n":156,"o":72.785,"t":"2026-10-15T04:00:00Z","v":12581,"vw":73.038579},{"c":73.32,"h":73.9842,"l":73.22,"n":114,"o":73.85,"t":"2026-10-16T04:00:00Z","v":7671,"vw":73.44661},{"c":72.7152,"h":73.125,"l":72.7152,"n":88,"o":73.044,"t":"2026-10-19T04:00:00Z","v":6255,"vw":72.852111},{"c":73.3115,"h":73.5503,"l":72.905,"n":125,"o":72.905,"t":"2026-10-20T04:00:00Z","v":5042,"vw":73.323033},{"c":73.79,"h":73.79,"l":73.465,"n":153,"o":73.7,"t":"2026-10-21T04:00:00Z","v":16284,"vw":73.70459},{"c":72.9982,"h":73.06,"l":72.74,"n":112,"o":73.06,"t":"2026-10-22T04:00:00Z","v":5816,"vw":72.868361}],"volatilityBars":[{"c":74.985,"h":74.985,"l":74.985,"n":2,"o":74.985,"t":"2026-09-21T15:15:00Z","v":116,"vw":74.985},{"c":75.015,"h":75.015,"l":74.925,"n":6,"o":74.925,"t":"2026-09-21T16:00:00Z","v":801,"vw":74.937},{"c":74.99,"h":74.99,"l":74.99,"n":1,"o":74.99,"t":"2026-09-21T16:15:00Z","v":117,"vw":74.99},{"c":75.02,"h":75.1,"l":75.02,"n":21,"o":75.09,"t":"2026-09-21T16:45:00Z","v":2667,"vw":75.057954},{"c":75.1799,"h":75.1799,"l":75.04,"n":2,"o":75.04,"t":"2026-09-21T17:15:00Z","v":1300,"vw":75.136854},{"c":75.125,"h":75.125,"l":75.125,"n":1,"o":75.125,"t":"2026-09-21T18:45:00Z","v":133,"vw":75.125},{"c":75.081,"h":75.081,"l":75.081,"n":1,"o":75.081,"t":"2026-09-21T19:00:00Z","v":135,"vw":75.081},{"c":75.155,"h":75.155,"l":75.155,"n":1,"o":75.155,"t":"2026-09-21T19:15:00Z","v":350,"vw":75.155},{"c":74.84,"h":75.05,"l":74.84,"n":16,"o":75.05,"t":"2026-09-21T19:45:00Z","v":1586,"vw":74.951429},{"c":75.28,"h":75.28,"l":75.28,"n":3,"o":75.28,"t":"2026-09-22T13:30:00Z","v":716,"vw":75.28},{"c":75.315,"h":75.315,"l":75.315,"n":1,"o":75.315,"t":"2026-09-22T13:45:00Z","v":170,"vw":75.315},{"c":75.29,"h":75.3,"l":75.29,"n":8,"o":75.29,"t":"2026-09-22T14:15:00Z","v":826,"vw":75.295714},{"c":75.195,"h":75.195,"l":75.195,"n":1,"o":75.195,"t":"2026-09-22T15:00:00Z","v":100,"vw":75.195},{"c":75.18,"h":75.18,"l":75.18,"n":2,"o":75.18,"t":"2026-09-22T15:15:00Z","v":137,"vw":75.18},{"c":75.03,"h":75.03,"l":75.03,"n":1,"o":75.03,"t":"2026-09-22T16:00:00Z","v":226,"vw":75.03},{"c":75.035,"h":75.035,"l":75.035,"n":1,"o":75.035,"t":"2026-09-22T16:15:00Z","v":166,"vw":75.035},{"c":75.18,"h":75.18,"l":75.18,"n":1,"o":75.18,"t":"2026-09-22T17:00:00Z","v":125,"vw":75.18},{"c":75.4699,"h":75.4699,"l":75.4699,"n":1,"o":75.4699,"t":"2026-09-22T19:15:00Z","v":1089,"vw":75.4699},{"c":75.475,"h":75.475,"l":75.475,"n":1,"o":75.475,"t":"2026-09-22T19:30:00Z","v":100,"vw":75.475},{"c":74.51,"h":74.51,"l":74.51,"n":1,"o":74.51,"t":"2026-09-23T13:30:00Z","v":100,"vw":74.51},{"c":74.3284,"h":74.3284,"l":74.3284,"n":3,"o":74.3284,"t":"2026-09-23T14:00:00Z","v":151,"vw":74.3284},{"c":74.3797,"h":74.3797,"l":74.3797,"n":2,"o":74.3797,"t":"2026-09-23T14:15:00Z","v":186,"vw":74.3797},{"c":74.182,"h":74.182,"l":74.182,"n":1,"o":74.182,"t":"2026-09-23T14:45:00Z","v":453,"vw":74.182},{"c":74.11,"h":74.11,"l":74.11,"n":2,"o":74.11,"t":"2026-09-23T15:45:00Z","v":326,"vw":74.11},{"c":74.25,"h":74.25,"l":74.25,"n":2,"o":74.25,"t":"2026-09-23T16:30:00Z","v":147,"vw":74.25},{"c":73.81,"h":73.81,"l":73.81,"n":6,"o":73.81,"t":"2026-09-23T17:00:00Z","v":340,"vw":73.81},{"c":74.0011,"h":74.0011,"l":74,"n":3,"o":74,"t":"2026-09-23T17:30:00Z","v":402,"vw":74.000553},{"c":74.11,"h":74.11,"l":74.11,"n":1,"o":74.11,"t":"2026-09-23T17:45:00Z","v":350,"vw":74.11},{"c":74.1101,"h":74.1101,"l":74.1101,"n":1,"o":74.1101,"t":"2026-09-23T18:15:00Z","v":686,"vw":74.1101},{"c":73.99,"h":73.99,"l":73.99,"n":4,"o":73.99,"t":"2026-09-24T13:30:00Z","v":131,"vw":73.99},{"c":74.005,"h":74.0462,"l":74.005,"n":4,"o":74.035,"t":"2026-09-24T13:45:00Z","v":525,"vw":74.032019},{"c":74.095,"h":74.095,"l":74.095,"n":1,"o":74.095,"t":"2026-09-24T14:00:00Z","v":463,"vw":74.095},{"c":73.665,"h":73.665,"l":73.665,"n":1,"o":73.665,"t":"2026-09-24T15:15:00Z","v":195,"vw":73.665},{"c":73.65,"h":73.65,"l":73.65,"n":2,"o":73.65,"t":"2026-09-24T15:30:00Z","v":200,"vw":73.65},{"c":73.6999,"h":73.6999,"l":73.6999,"n":1,"o":73.6999,"t":"2026-09-24T15:45:00Z","v":169,"vw":73.6999},{"c":74.13,"h":74.25,"l":73.945,"n":12,"o":73.945,"t":"2026-09-24T16:15:00Z","v":1372,"vw":74.190317},{"c":74.245,"h":74.245,"l":74.17,"n":4,"o":74.17,"t":"2026-09-24T16:30:00Z","v":222,"vw":74.2075},{"c":73.91,"h":73.91,"l":73.91,"n":2,"o":73.91,"t":"2026-09-24T17:30:00Z","v":200,"vw":73.91},{"c":73.97,"h":73.99,"l":73.97,"n":5,"o":73.99,"t":"2026-09-24T18:45:00Z","v":1394,"vw":73.971495},{"c":73.915,"h":73.94,"l":73.915,"n":3,"o":73.94,"t":"2026-09-24T19:00:00Z","v":622,"vw":73.9275},{"c":73.92,"h":73.92,"l":73.92,"n":1,"o":73.92,"t":"2026-09-24T19:15:00Z","v":100,"vw":73.92},{"c":73.94,"h":73.94,"l":73.91,"n":2,"o":73.91,"t":"2026-09-24T19:30:00Z","v":200,"vw":73.925},{"c":74.02,"h":74.02,"l":73.98,"n":4,"o":73.98,"t":"2026-09-24T19:45:00Z","v":387,"vw":73.993333},{"c":74.01,"h":74.01,"l":74.01,"n":3,"o":74.01,"t":"2026-09-25T13:30:00Z","v":241,"vw":74.01},{"c":73.935,"h":73.935,"l":73.935,"n":1,"o":73.935,"t":"2026-09-25T15:15:00Z","v":103,"vw":73.935},{"c":73.96,"h":73.97,"l":73.9,"n":30,"o":73.96,"t":"2026-09-25T15:30:00Z","v":3479,"vw":73.929562},{"c":74.065,"h":74.065,"l":74.065,"n":3,"o":74.065,"t":"2026-09-25T15:45:00Z","v":300,"vw":74.065},{"c":74.1,"h":74.31,"l":74.09,"n":19,"o":74.31,"t":"2026-09-25T16:30:00Z","v":2158,"vw":74.260992},{"c":74.16,"h":74.1601,"l":74.16,"n":11,"o":74.16,"t":"2026-09-25T16:45:00Z","v":812,"vw":74.16005},{"c":74.22,"h":74.22,"l":74.22,"n":1,"o":74.22,"t":"2026-09-25T17:30:00Z","v":806,"vw":74.22},{"c":74.295,"h":74.33,"l":74.295,"n":7,"o":74.33,"t":"2026-09-25T18:45:00Z","v":1171,"vw":74.297994},{"c":74.3,"h":74.305,"l":74.3,"n":5,"o":74.305,"t":"2026-09-25T19:00:00Z","v":400,"vw":74.301667},{"c":74.27,"h":74.27,"l":74.2,"n":3,"o":74.2,"t":"2026-09-25T19:15:00Z","v":379,"vw":74.222581},{"c":74.3399,"h":74.3399,"l":74.3399,"n":1,"o":74.3399,"t":"2026-09-25T19:30:00Z","v":200,"vw":74.3399},{"c":74.42,"h":74.42,"l":74.37,"n":3,"o":74.37,"t":"2026-09-25T19:45:00Z","v":234,"vw":74.395},{"c":74.07,"h":74.07,"l":74.07,"n":6,"o":74.07,"t":"2026-09-28T13:30:00Z","v":206,"vw":74.07},{"c":74.06,"h":74.19,"l":74.06,"n":10,"o":74.19,"t":"2026-09-28T14:30:00Z","v":1051,"vw":74.095},{"c":73.915,"h":73.915,"l":73.915,"n":2,"o":73.915,"t":"2026-09-28T14:45:00Z","v":174,"vw":73.915},{"c":73.89,"h":73.97,"l":73.87,"n":14,"o":73.96,"t":"2026-09-28T15:00:00Z","v":1373,"vw":73.90987},{"c":73.9382,"h":73.9382,"l":73.9382,"n":1,"o":73.9382,"t":"2026-09-28T15:15:00Z","v":166,"vw":73.9382},{"c":73.96,"h":73.96,"l":73.96,"n":1,"o":73.96,"t":"2026-09-28T15:30:00Z","v":100,"vw":73.96},{"c":73.915,"h":73.915,"l":73.91,"n":3,"o":73.91,"t":"2026-09-28T15:45:00Z","v":230,"vw":73.912727},{"c":73.99,"h":73.99,"l":73.93,"n":3,"o":73.93,"t":"2026-09-28T16:00:00Z","v":255,"vw":73.96},{"c":74.33,"h":74.33,"l":74.33,"n":2,"o":74.33,"t":"2026-09-28T16:30:00Z","v":120,"vw":74.33},{"c":74.18,"h":74.18,"l":74.18,"n":2,"o":74.18,"t":"2026-09-28T16:45:00Z","v":186,"vw":74.18},{"c":74.27,"h":74.27,"l":74.27,"n":2,"o":74.27,"t":"2026-09-28T17:30:00Z","v":162,"vw":74.27},{"c":74.25,"h":74.25,"l":74.22,"n":3,"o":74.24,"t":"2026-09-28T17:45:00Z","v":687,"vw":74.244178},{"c":74.22,"h":74.22,"l":74.19,"n":20,"o":74.2,"t":"2026-09-28T18:45:00Z","v":1563,"vw":74.196},{"c":74.165,"h":74.165,"l":74.165,"n":8,"o":74.165,"t":"2026-09-28T19:15:00Z","v":864,"vw":74.165},{"c":74.21,"h":74.21,"l":74.09,"n":17,"o":74.21,"t":"2026-09-28T19:30:00Z","v":1286,"vw":74.189631},{"c":74.18,"h":74.18,"l":74.18,"n":1,"o":74.18,"t":"2026-09-28T19:45:00Z","v":1545,"vw":74.18},{"c":74.2,"h":74.2,"l":74.2,"n":5,"o":74.2,"t":"2026-09-28T20:00:00Z","v":104,"vw":74.2},{"c":73.79,"h":73.79,"l":73.79,"n":1,"o":73.79,"t":"2026-09-29T13:15:00Z","v":500,"vw":73.79},{"c":73.75,"h":73.79,"l":73.75,"n":13,"o":73.79,"t":"2026-09-29T13:30:00Z","v":1128,"vw":73.786223},{"c":73.73,"h":73.73,"l":73.73,"n":1,"o":73.73,"t":"2026-09-29T13:45:00Z","v":199,"vw":73.73},{"c":73.83,"h":73.83,"l":73.73,"n":15,"o":73.8,"t":"2026-09-29T14:00:00Z","v":4182,"vw":73.807549},{"c":73.4499,"h":73.4499,"l":73.37,"n":2,"o":73.37,"t":"2026-09-29T15:15:00Z","v":2235,"vw":73.44275},{"c":73.4567,"h":73.4567,"l":73.4567,"n":1,"o":73.4567,"t":"2026-09-29T16:00:00Z","v":108,"vw":73.4567},{"c":73.44,"h":73.44,"l":73.435,"n":2,"o":73.435,"t":"2026-09-29T16:15:00Z","v":357,"vw":73.436401},{"c":73.3951,"h":73.43,"l":73.3951,"n":4,"o":73.43,"t":"2026-09-29T16:30:00Z","v":1040,"vw":73.415417},{"c":73.305,"h":73.35,"l":73.305,"n":8,"o":73.35,"t":"2026-09-29T16:45:00Z","v":1307,"vw":73.3318},{"c":73.38,"h":73.38,"l":73.38,"n":1,"o":73.38,"t":"2026-09-29T17:00:00Z","v":100,"vw":73.38},{"c":73.37,"h":73.37,"l":73.37,"n":1,"o":73.37,"t":"2026-09-29T17:30:00Z","v":100,"vw":73.37},{"c":73.545,"h":73.545,"l":73.545,"n":3,"o":73.545,"t":"2026-09-29T18:15:00Z","v":183,"vw":73.545},{"c":73.695,"h":73.695,"l":73.54,"n":5,"o":73.54,"t":"2026-09-29T18:30:00Z","v":383,"vw":73.5917},{"c":73.685,"h":73.685,"l":73.685,"n":1,"o":73.685,"t":"2026-09-29T18:45:00Z","v":284,"vw":73.685},{"c":73.7082,"h":73.7082,"l":73.685,"n":2,"o":73.685,"t":"2026-09-29T19:00:00Z","v":692,"vw":73.688353},{"c":73.6513,"h":73.6513,"l":73.6513,"n":1,"o":73.6513,"t":"2026-09-29T19:30:00Z","v":106,"vw":73.6513},{"c":73.79,"h":73.79,"l":73.705,"n":5,"o":73.705,"t":"2026-09-29T19:45:00Z","v":262,"vw":73.756403},{"c":73.965,"h":74.04,"l":73.965,"n":2,"o":74.04,"t":"2026-09-30T14:30:00Z","v":321,"vw":73.993271},{"c":73.915,"h":73.935,"l":73.91,"n":6,"o":73.935,"t":"2026-09-30T15:15:00Z","v":997,"vw":73.920471},{"c":73.91,"h":73.91,"l":73.9,"n":19,"o":73.91,"t":"2026-09-30T15:30:00Z","v":3540,"vw":73.904287},{"c":73.91,"h":73.91,"l":73.91,"n":3,"o":73.91,"t":"2026-09-30T15:45:00Z","v":700,"vw":73.91},{"c":73.98,"h":73.98,"l":73.98,"n":3,"o":73.98,"t":"2026-09-30T16:00:00Z","v":198,"vw":73.98},{"c":73.91,"h":73.96,"l":73.91,"n":16,"o":73.96,"t":"2026-09-30T16:45:00Z","v":1482,"vw":73.92646},{"c":73.81,"h":73.81,"l":73.81,"n":2,"o":73.81,"t":"2026-09-30T17:45:00Z","v":138,"vw":73.81},{"c":73.72,"h":73.72,"l":73.72,"n":3,"o":73.72,"t":"2026-09-30T19:00:00Z","v":103,"vw":73.72},{"c":73.6297,"h":73.7,"l":73.6297,"n":7,"o":73.7,"t":"2026-09-30T19:15:00Z","v":764,"vw":73.667509},{"c":73.24,"h":73.24,"l":73.24,"n":5,"o":73.24,"t":"2026-10-01T13:30:00Z","v":692,"vw":73.24},{"c":72.965,"h":73.1,"l":72.965,"n":11,"o":73.1,"t":"2026-10-01T13:45:00Z","v":925,"vw":73.0243},{"c":72.95,"h":72.95,"l":72.86,"n":5,"o":72.86,"t":"2026-10-01T14:30:00Z","v":787,"vw":72.919388},{"c":72.55,"h":72.71,"l":72.55,"n":9,"o":72.71,"t":"2026-10-01T15:00:00Z","v":514,"vw":72.629799},{"c":72.655,"h":72.77,"l":72.655,"n":9,"o":72.75,"t":"2026-10-01T15:15:00Z","v":4323,"vw":72.723325},{"c":72.58,"h":72.595,"l":72.545,"n":5,"o":72.59,"t":"2026-10-01T15:30:00Z","v":794,"vw":72.577475},{"c":72.77,"h":72.77,"l":72.77,"n":3,"o":72.77,"t":"2026-10-01T16:00:00Z","v":690,"vw":72.77},{"c":72.6601,"h":72.725,"l":72.6601,"n":4,"o":72.725,"t":"2026-10-01T16:30:00Z","v":451,"vw":72.693573},{"c":72.6791,"h":72.6791,"l":72.6791,"n":1,"o":72.6791,"t":"2026-10-01T17:00:00Z","v":168,"vw":72.6791},{"c":72.6101,"h":72.611,"l":72.61,"n":5,"o":72.61,"t":"2026-10-01T17:45:00Z","v":2762,"vw":72.61018},{"c":72.571,"h":72.72,"l":72.571,"n":9,"o":72.705,"t":"2026-10-01T18:30:00Z","v":845,"vw":72.650139},{"c":72.63,"h":72.689,"l":72.63,"n":3,"o":72.689,"t":"2026-10-01T18:45:00Z","v":1133,"vw":72.640621},{"c":72.625,"h":72.625,"l":72.58,"n":4,"o":72.58,"t":"2026-10-01T19:15:00Z","v":277,"vw":72.6025},{"c":72.84,"h":72.84,"l":72.84,"n":5,"o":72.84,"t":"2026-10-01T19:45:00Z","v":207,"vw":72.84},{"c":72.83,"h":72.83,"l":72.83,"n":3,"o":72.83,"t":"2026-10-01T20:00:00Z","v":110,"vw":72.83},{"c":73.38,"h":73.38,"l":73.18,"n":5,"o":73.18,"t":"2026-10-02T14:00:00Z","v":1343,"vw":73.352494},{"c":73.2401,"h":73.2401,"l":73.2401,"n":2,"o":73.2401,"t":"2026-10-02T14:30:00Z","v":204,"vw":73.2401},{"c":73.03,"h":73.03,"l":73.03,"n":1,"o":73.03,"t":"2026-10-02T15:00:00Z","v":192,"vw":73.03},{"c":73.115,"h":73.115,"l":73.115,"n":1,"o":73.115,"t":"2026-10-02T17:00:00Z","v":102,"vw":73.115},{"c":73.05,"h":73.15,"l":73.05,"n":3,"o":73.15,"t":"2026-10-02T18:00:00Z","v":549,"vw":73.08643},{"c":73.13,"h":73.13,"l":73.13,"n":1,"o":73.13,"t":"2026-10-02T18:30:00Z","v":100,"vw":73.13},{"c":73.19,"h":73.22,"l":73.19,"n":6,"o":73.22,"t":"2026-10-02T18:45:00Z","v":1755,"vw":73.217894},{"c":73.3999,"h":73.3999,"l":73.3999,"n":1,"o":73.3999,"t":"2026-10-02T19:15:00Z","v":733,"vw":73.3999},{"c":73.445,"h":73.445,"l":73.445,"n":9,"o":73.445,"t":"2026-10-02T19:45:00Z","v":178,"vw":73.445},{"c":73.48,"h":73.48,"l":73.48,"n":3,"o":73.48,"t":"2026-10-02T20:00:00Z","v":102,"vw":73.48},{"c":73.305,"h":73.305,"l":73.305,"n":1,"o":73.305,"t":"2026-10-05T14:45:00Z","v":211,"vw":73.305},{"c":73.36,"h":73.36,"l":73.285,"n":22,"o":73.285,"t":"2026-10-05T15:00:00Z","v":2608,"vw":73.350987},{"c":73.3424,"h":73.3424,"l":73.3424,"n":1,"o":73.3424,"t":"2026-10-05T15:15:00Z","v":130,"vw":73.3424},{"c":73.47,"h":73.47,"l":73.395,"n":4,"o":73.395,"t":"2026-10-05T15:30:00Z","v":1116,"vw":73.406714},{"c":73.425,"h":73.425,"l":73.34,"n":4,"o":73.34,"t":"2026-10-05T15:45:00Z","v":266,"vw":73.383571},{"c":73.445,"h":73.445,"l":73.43,"n":2,"o":73.43,"t":"2026-10-05T16:00:00Z","v":1887,"vw":73.44182},{"c":73.5,"h":73.5,"l":73.4001,"n":3,"o":73.435,"t":"2026-10-05T16:15:00Z","v":2170,"vw":73.441679},{"c":73.4,"h":73.4,"l":73.4,"n":1,"o":73.4,"t":"2026-10-05T16:30:00Z","v":136,"vw":73.4},{"c":73.41,"h":73.41,"l":73.41,"n":1,"o":73.41,"t":"2026-10-05T16:45:00Z","v":452,"vw":73.41},{"c":73.41,"h":73.465,"l":73.41,"n":4,"o":73.465,"t":"2026-10-05T17:00:00Z","v":322,"vw":73.443333},{"c":73.475,"h":73.475,"l":73.4101,"n":2,"o":73.4101,"t":"2026-10-05T17:15:00Z","v":1154,"vw":73.426072},{"c":73.51,"h":73.51,"l":73.51,"n":3,"o":73.51,"t":"2026-10-05T18:00:00Z","v":375,"vw":73.51},{"c":73.5201,"h":73.5201,"l":73.52,"n":7,"o":73.52,"t":"2026-10-05T18:45:00Z","v":2033,"vw":73.52005},{"c":73.6599,"h":73.6599,"l":73.6,"n":12,"o":73.6,"t":"2026-10-05T19:00:00Z","v":1290,"vw":73.652664},{"c":73.935,"h":73.935,"l":73.935,"n":1,"o":73.935,"t":"2026-10-06T14:00:00Z","v":1080,"vw":73.935},{"c":74.04,"h":74.04,"l":74.04,"n":1,"o":74.04,"t":"2026-10-06T15:15:00Z","v":302,"vw":74.04},{"c":74,"h":74,"l":74,"n":4,"o":74,"t":"2026-10-06T15:30:00Z","v":124,"vw":74},{"c":73.99,"h":73.99,"l":73.99,"n":1,"o":73.99,"t":"2026-10-06T15:45:00Z","v":465,"vw":73.99},{"c":73.86,"h":73.87,"l":73.85,"n":7,"o":73.86,"t":"2026-10-06T16:00:00Z","v":2595,"vw":73.851702},{"c":73.81,"h":73.835,"l":73.81,"n":2,"o":73.835,"t":"2026-10-06T16:45:00Z","v":359,"vw":73.819958},{"c":73.83,"h":73.83,"l":73.83,"n":5,"o":73.83,"t":"2026-10-06T17:00:00Z","v":215,"vw":73.83},{"c":73.786,"h":73.786,"l":73.73,"n":7,"o":73.775,"t":"2026-10-06T17:15:00Z","v":1000,"vw":73.758296},{"c":72.8,"h":72.8,"l":72.8,"n":1,"o":72.8,"t":"2026-10-07T12:15:00Z","v":300,"vw":72.8},{"c":72.6,"h":72.6,"l":72.6,"n":2,"o":72.6,"t":"2026-10-07T13:30:00Z","v":300,"vw":72.6},{"c":72.45,"h":72.53,"l":72.45,"n":5,"o":72.53,"t":"2026-10-07T13:45:00Z","v":2941,"vw":72.486054},{"c":72.43,"h":72.43,"l":72.43,"n":1,"o":72.43,"t":"2026-10-07T14:00:00Z","v":120,"vw":72.43},{"c":72.53,"h":72.53,"l":72.53,"n":1,"o":72.53,"t":"2026-10-07T14:15:00Z","v":182,"vw":72.53},{"c":72.57,"h":72.57,"l":72.57,"n":1,"o":72.57,"t":"2026-10-07T14:30:00Z","v":100,"vw":72.57},{"c":72.6,"h":72.6,"l":72.6,"n":10,"o":72.6,"t":"2026-10-07T14:45:00Z","v":725,"vw":72.6},{"c":72.64,"h":72.64,"l":72.64,"n":9,"o":72.64,"t":"2026-10-07T15:30:00Z","v":1251,"vw":72.64},{"c":72.5631,"h":72.5631,"l":72.5631,"n":1,"o":72.5631,"t":"2026-10-07T15:45:00Z","v":200,"vw":72.5631},{"c":72.66,"h":72.66,"l":72.66,"n":3,"o":72.66,"t":"2026-10-07T16:15:00Z","v":124,"vw":72.66},{"c":72.63,"h":72.63,"l":72.63,"n":2,"o":72.63,"t":"2026-10-07T17:00:00Z","v":120,"vw":72.63},{"c":72.72,"h":72.72,"l":72.72,"n":1,"o":72.72,"t":"2026-10-07T17:15:00Z","v":339,"vw":72.72},{"c":72.6,"h":72.6,"l":72.6,"n":1,"o":72.6,"t":"2026-10-07T19:00:00Z","v":100,"vw":72.6},{"c":72.7,"h":72.7,"l":72.6031,"n":2,"o":72.6031,"t":"2026-10-07T19:15:00Z","v":249,"vw":72.657582},{"c":72.4,"h":72.4,"l":72.4,"n":1,"o":72.4,"t":"2026-10-08T11:00:00Z","v":300,"vw":72.4},{"c":72.36,"h":72.36,"l":72.36,"n":3,"o":72.36,"t":"2026-10-08T13:30:00Z","v":823,"vw":72.36},{"c":72.48,"h":72.48,"l":72.48,"n":1,"o":72.48,"t":"2026-10-08T14:00:00Z","v":500,"vw":72.48},{"c":72.47,"h":72.47,"l":72.47,"n":2,"o":72.47,"t":"2026-10-08T14:15:00Z","v":10757,"vw":72.47},{"c":72.55,"h":72.55,"l":72.55,"n":1,"o":72.55,"t":"2026-10-08T14:30:00Z","v":100,"vw":72.55},{"c":72.3799,"h":72.3799,"l":72.3799,"n":1,"o":72.3799,"t":"2026-10-08T15:00:00Z","v":100,"vw":72.3799},{"c":72.17,"h":72.2,"l":72.12,"n":23,"o":72.2,"t":"2026-10-08T15:15:00Z","v":3114,"vw":72.155922},{"c":71.98,"h":72.05,"l":71.96,"n":17,"o":72.05,"t":"2026-10-08T15:30:00Z","v":2702,"vw":71.978261},{"c":71.9999,"h":71.9999,"l":71.87,"n":6,"o":71.87,"t":"2026-10-08T15:45:00Z","v":755,"vw":71.907114},{"c":72.18,"h":72.18,"l":71.94,"n":12,"o":71.94,"t":"2026-10-08T16:15:00Z","v":688,"vw":72.07},{"c":72.1,"h":72.1,"l":72.1,"n":9,"o":72.1,"t":"2026-10-08T16:30:00Z","v":1700,"vw":72.1},{"c":72.1,"h":72.1,"l":72.1,"n":2,"o":72.1,"t":"2026-10-08T16:45:00Z","v":200,"vw":72.1},{"c":72.1,"h":72.1,"l":72,"n":4,"o":72,"t":"2026-10-08T17:00:00Z","v":238,"vw":72.05},{"c":72.21,"h":72.21,"l":72.205,"n":5,"o":72.205,"t":"2026-10-08T17:15:00Z","v":321,"vw":72.20835},{"c":72.31,"h":72.31,"l":72.23,"n":16,"o":72.23,"t":"2026-10-08T17:30:00Z","v":680,"vw":72.290769},{"c":72.21,"h":72.245,"l":72.21,"n":7,"o":72.245,"t":"2026-10-08T18:30:00Z","v":974,"vw":72.233333},{"c":72.23,"h":72.23,"l":72.23,"n":1,"o":72.23,"t":"2026-10-08T18:45:00Z","v":100,"vw":72.23},{"c":72.3272,"h":72.3272,"l":72.3272,"n":1,"o":72.3272,"t":"2026-10-08T19:00:00Z","v":286,"vw":72.3272},{"c":72.275,"h":72.275,"l":72.275,"n":1,"o":72.275,"t":"2026-10-08T19:30:00Z","v":200,"vw":72.275},{"c":72.36,"h":72.43,"l":72.275,"n":15,"o":72.275,"t":"2026-10-08T19:45:00Z","v":1832,"vw":72.398606},{"c":72.23,"h":72.23,"l":72.23,"n":5,"o":72.23,"t":"2026-10-08T20:00:00Z","v":2248,"vw":72.23},{"c":72.575,"h":72.575,"l":72.575,"n":1,"o":72.575,"t":"2026-10-09T15:00:00Z","v":107,"vw":72.575},{"c":72.545,"h":72.545,"l":72.545,"n":3,"o":72.545,"t":"2026-10-09T15:30:00Z","v":174,"vw":72.545},{"c":72.69,"h":72.69,"l":72.69,"n":1,"o":72.69,"t":"2026-10-09T16:15:00Z","v":216,"vw":72.69},{"c":72.68,"h":72.6801,"l":72.68,"n":4,"o":72.68,"t":"2026-10-09T17:45:00Z","v":853,"vw":72.680012},{"c":72.66,"h":72.66,"l":72.66,"n":1,"o":72.66,"t":"2026-10-09T18:30:00Z","v":100,"vw":72.66},{"c":72.8369,"h":72.8369,"l":72.8369,"n":2,"o":72.8369,"t":"2026-10-09T18:45:00Z","v":243,"vw":72.8369},{"c":72.8201,"h":72.8201,"l":72.76,"n":4,"o":72.76,"t":"2026-10-09T19:00:00Z","v":325,"vw":72.800033},{"c":72.88,"h":72.88,"l":72.73,"n":10,"o":72.73,"t":"2026-10-09T19:30:00Z","v":768,"vw":72.853333},{"c":72.78,"h":72.78,"l":72.78,"n":1,"o":72.78,"t":"2026-10-12T13:30:00Z","v":233,"vw":72.78},{"c":72.94,"h":72.94,"l":72.94,"n":3,"o":72.94,"t":"2026-10-12T14:00:00Z","v":287,"vw":72.94},{"c":72.7716,"h":72.88,"l":72.7716,"n":5,"o":72.88,"t":"2026-10-12T14:30:00Z","v":574,"vw":72.800507},{"c":72.8394,"h":72.88,"l":72.8394,"n":2,"o":72.88,"t":"2026-10-12T15:45:00Z","v":330,"vw":72.851703},{"c":72.78,"h":72.78,"l":72.78,"n":1,"o":72.78,"t":"2026-10-12T16:00:00Z","v":438,"vw":72.78},{"c":72.7808,"h":72.845,"l":72.7808,"n":3,"o":72.84,"t":"2026-10-12T16:15:00Z","v":2527,"vw":72.837059},{"c":72.755,"h":72.755,"l":72.755,"n":1,"o":72.755,"t":"2026-10-12T16:30:00Z","v":171,"vw":72.755},{"c":72.705,"h":72.705,"l":72.705,"n":1,"o":72.705,"t":"2026-10-12T18:30:00Z","v":520,"vw":72.705},{"c":72.6826,"h":72.6826,"l":72.6826,"n":1,"o":72.6826,"t":"2026-10-12T18:45:00Z","v":114,"vw":72.6826},{"c":72.5901,"h":72.5901,"l":72.5901,"n":1,"o":72.5901,"t":"2026-10-12T19:00:00Z","v":404,"vw":72.5901},{"c":72.74,"h":72.74,"l":72.67,"n":8,"o":72.67,"t":"2026-10-12T19:15:00Z","v":885,"vw":72.683012},{"c":72.64,"h":72.64,"l":72.64,"n":1,"o":72.64,"t":"2026-10-12T19:30:00Z","v":105,"vw":72.64},{"c":73.1,"h":73.1,"l":73.1,"n":1,"o":73.1,"t":"2026-10-13T13:30:00Z","v":203,"vw":73.1},{"c":73.1415,"h":73.1415,"l":73.1415,"n":1,"o":73.1415,"t":"2026-10-13T13:45:00Z","v":829,"vw":73.1415},{"c":72.95,"h":72.95,"l":72.85,"n":4,"o":72.85,"t":"2026-10-13T14:00:00Z","v":920,"vw":72.885159},{"c":72.861,"h":72.861,"l":72.861,"n":1,"o":72.861,"t":"2026-10-13T14:45:00Z","v":135,"vw":72.861},{"c":72.9299,"h":72.9299,"l":72.9299,"n":3,"o":72.9299,"t":"2026-10-13T15:15:00Z","v":278,"vw":72.9299},{"c":72.9,"h":72.9,"l":72.9,"n":1,"o":72.9,"t":"2026-10-13T15:30:00Z","v":125,"vw":72.9},{"c":73.035,"h":73.035,"l":73.035,"n":4,"o":73.035,"t":"2026-10-13T16:00:00Z","v":400,"vw":73.035},{"c":72.92,"h":72.92,"l":72.92,"n":1,"o":72.92,"t":"2026-10-13T16:30:00Z","v":197,"vw":72.92},{"c":72.905,"h":72.905,"l":72.905,"n":1,"o":72.905,"t":"2026-10-13T16:45:00Z","v":288,"vw":72.905},{"c":72.865,"h":72.865,"l":72.865,"n":1,"o":72.865,"t":"2026-10-13T17:00:00Z","v":460,"vw":72.865},{"c":72.89,"h":72.955,"l":72.89,"n":13,"o":72.955,"t":"2026-10-13T17:30:00Z","v":1901,"vw":72.893672},{"c":72.89,"h":73.0069,"l":72.89,"n":11,"o":73,"t":"2026-10-13T17:45:00Z","v":1491,"vw":72.986964},{"c":73.1034,"h":73.1034,"l":73.08,"n":2,"o":73.08,"t":"2026-10-13T18:45:00Z","v":315,"vw":73.094114},{"c":73.1899,"h":73.1899,"l":73.1899,"n":2,"o":73.1899,"t":"2026-10-13T19:30:00Z","v":436,"vw":73.1899},{"c":73.12,"h":73.12,"l":73.12,"n":1,"o":73.12,"t":"2026-10-13T19:45:00Z","v":103,"vw":73.12},{"c":72.5,"h":72.5,"l":72.5,"n":1,"o":72.5,"t":"2026-10-14T17:00:00Z","v":100,"vw":72.5},{"c":72.68,"h":72.68,"l":72.68,"n":1,"o":72.68,"t":"2026-10-14T17:15:00Z","v":105,"vw":72.68},{"c":72.5,"h":72.51,"l":72.5,"n":12,"o":72.51,"t":"2026-10-14T18:00:00Z","v":2374,"vw":72.502555},{"c":72.585,"h":72.585,"l":72.585,"n":1,"o":72.585,"t":"2026-10-14T18:15:00Z","v":309,"vw":72.585},{"c":72.6001,"h":72.6001,"l":72.6001,"n":1,"o":72.6001,"t":"2026-10-14T18:30:00Z","v":100,"vw":72.6001},{"c":72.7466,"h":72.7466,"l":72.7466,"n":1,"o":72.7466,"t":"2026-10-14T19:15:00Z","v":105,"vw":72.7466},{"c":72.66,"h":72.66,"l":72.655,"n":2,"o":72.655,"t":"2026-10-14T19:45:00Z","v":391,"vw":72.658018},{"c":72.785,"h":72.785,"l":72.785,"n":1,"o":72.785,"t":"2026-10-15T13:30:00Z","v":100,"vw":72.785},{"c":73.035,"h":73.035,"l":72.795,"n":24,"o":72.795,"t":"2026-10-15T14:30:00Z","v":3665,"vw":72.966563},{"c":72.995,"h":72.995,"l":72.995,"n":1,"o":72.995,"t":"2026-10-15T15:15:00Z","v":100,"vw":72.995},{"c":73.07,"h":73.07,"l":72.99,"n":19,"o":72.99,"t":"2026-10-15T15:45:00Z","v":4095,"vw":73.026138},{"c":73.045,"h":73.045,"l":73.045,"n":1,"o":73.045,"t":"2026-10-15T16:45:00Z","v":178,"vw":73.045},{"c":73.155,"h":73.155,"l":73.155,"n":1,"o":73.155,"t":"2026-10-15T18:30:00Z","v":1723,"vw":73.155},{"c":73.16,"h":73.16,"l":73.16,"n":1,"o":73.16,"t":"2026-10-15T18:45:00Z","v":280,"vw":73.16},{"c":73.1301,"h":73.1301,"l":73.1301,"n":1,"o":73.1301,"t":"2026-10-15T19:30:00Z","v":1105,"vw":73.1301},{"c":73.85,"h":73.85,"l":73.85,"n":2,"o":73.85,"t":"2026-10-16T13:30:00Z","v":898,"vw":73.85},{"c":73.9448,"h":73.9448,"l":73.9448,"n":1,"o":73.9448,"t":"2026-10-16T14:45:00Z","v":196,"vw":73.9448},{"c":73.9842,"h":73.9842,"l":73.9842,"n":1,"o":73.9842,"t":"2026-10-16T15:00:00Z","v":112,"vw":73.9842},{"c":73.7608,"h":73.9838,"l":73.7608,"n":3,"o":73.9838,"t":"2026-10-16T15:15:00Z","v":695,"vw":73.795058},{"c":73.79,"h":73.79,"l":73.79,"n":4,"o":73.79,"t":"2026-10-16T15:30:00Z","v":169,"vw":73.79},{"c":73.54,"h":73.54,"l":73.54,"n":1,"o":73.54,"t":"2026-10-16T16:00:00Z","v":145,"vw":73.54},{"c":73.38,"h":73.38,"l":73.38,"n":1,"o":73.38,"t":"2026-10-16T16:45:00Z","v":155,"vw":73.38},{"c":73.22,"h":73.22,"l":73.22,"n":1,"o":73.22,"t":"2026-10-16T18:45:00Z","v":1850,"vw":73.22},{"c":73.2668,"h":73.2668,"l":73.25,"n":4,"o":73.25,"t":"2026-10-16T19:15:00Z","v":441,"vw":73.259164},{"c":73.28,"h":73.28,"l":73.28,"n":1,"o":73.28,"t":"2026-10-16T19:30:00Z","v":204,"vw":73.28},{"c":73.32,"h":73.32,"l":73.22,"n":17,"o":73.255,"t":"2026-10-16T19:45:00Z","v":1779,"vw":73.286079},{"c":73.05,"h":73.05,"l":73.044,"n":2,"o":73.044,"t":"2026-10-19T13:45:00Z","v":249,"vw":73.046675},{"c":72.985,"h":72.985,"l":72.985,"n":3,"o":72.985,"t":"2026-10-19T14:30:00Z","v":153,"vw":72.985},{"c":73.125,"h":73.125,"l":73.08,"n":7,"o":73.08,"t":"2026-10-19T15:30:00Z","v":478,"vw":73.093442},{"c":72.94,"h":72.94,"l":72.94,"n":1,"o":72.94,"t":"2026-10-19T16:15:00Z","v":119,"vw":72.94},{"c":72.835,"h":72.835,"l":72.835,"n":3,"o":72.835,"t":"2026-10-19T18:00:00Z","v":502,"vw":72.835},{"c":72.82,"h":72.82,"l":72.82,"n":2,"o":72.82,"t":"2026-10-19T18:45:00Z","v":2365,"vw":72.82},{"c":72.795,"h":72.795,"l":72.795,"n":1,"o":72.795,"t":"2026-10-19T19:15:00Z","v":1055,"vw":72.795},{"c":72.72,"h":72.72,"l":72.72,"n":1,"o":72.72,"t":"2026-10-19T19:45:00Z","v":200,"vw":72.72},{"c":72.905,"h":72.905,"l":72.905,"n":1,"o":72.905,"t":"2026-10-20T13:30:00Z","v":139,"vw":72.905},{"c":72.99,"h":72.99,"l":72.99,"n":3,"o":72.99,"t":"2026-10-20T13:45:00Z","v":112,"vw":72.99},{"c":73.44,"h":73.44,"l":73.24,"n":9,"o":73.24,"t":"2026-10-20T14:15:00Z","v":1136,"vw":73.263693},{"c":73.485,"h":73.5021,"l":73.485,"n":4,"o":73.5021,"t":"2026-10-20T14:30:00Z","v":774,"vw":73.491053},{"c":73.5503,"h":73.5503,"l":73.5503,"n":2,"o":73.5503,"t":"2026-10-20T14:45:00Z","v":116,"vw":73.5503},{"c":73.28,"h":73.28,"l":73.28,"n":1,"o":73.28,"t":"2026-10-20T15:45:00Z","v":102,"vw":73.28},{"c":73.2945,"h":73.2945,"l":73.2945,"n":1,"o":73.2945,"t":"2026-10-20T16:00:00Z","v":103,"vw":73.2945},{"c":73.39,"h":73.39,"l":73.38,"n":2,"o":73.38,"t":"2026-10-20T16:30:00Z","v":224,"vw":73.384955},{"c":73.3,"h":73.31,"l":73.3,"n":4,"o":73.31,"t":"2026-10-20T17:00:00Z","v":610,"vw":73.307619},{"c":73.435,"h":73.435,"l":73.435,"n":3,"o":73.435,"t":"2026-10-20T17:45:00Z","v":116,"vw":73.435},{"c":73.29,"h":73.36,"l":73.29,"n":5,"o":73.36,"t":"2026-10-20T19:45:00Z","v":514,"vw":73.305525},{"c":73.7,"h":73.7,"l":73.7,"n":1,"o":73.7,"t":"2026-10-21T13:30:00Z","v":275,"vw":73.7},{"c":73.585,"h":73.585,"l":73.585,"n":1,"o":73.585,"t":"2026-10-21T14:30:00Z","v":133,"vw":73.585},{"c":73.615,"h":73.615,"l":73.615,"n":1,"o":73.615,"t":"2026-10-21T14:45:00Z","v":265,"vw":73.615},{"c":73.57,"h":73.57,"l":73.57,"n":1,"o":73.57,"t":"2026-10-21T15:00:00Z","v":377,"vw":73.57},{"c":73.7,"h":73.74,"l":73.7,"n":28,"o":73.72,"t":"2026-10-21T15:45:00Z","v":5591,"vw":73.719407},{"c":73.6701,"h":73.72,"l":73.6701,"n":2,"o":73.72,"t":"2026-10-21T16:00:00Z","v":311,"vw":73.697697},{"c":73.76,"h":73.76,"l":73.76,"n":1,"o":73.76,"t":"2026-10-21T16:15:00Z","v":167,"vw":73.76},{"c":73.78,"h":73.78,"l":73.78,"n":1,"o":73.78,"t":"2026-10-21T17:30:00Z","v":171,"vw":73.78},{"c":73.7642,"h":73.775,"l":73.755,"n":5,"o":73.775,"t":"2026-10-21T18:15:00Z","v":926,"vw":73.763552},{"c":73.69,"h":73.765,"l":73.69,"n":9,"o":73.76,"t":"2026-10-21T18:30:00Z","v":4551,"vw":73.75573},{"c":73.465,"h":73.465,"l":73.465,"n":1,"o":73.465,"t":"2026-10-21T19:00:00Z","v":126,"vw":73.465},{"c":73.53,"h":73.53,"l":73.53,"n":4,"o":73.53,"t":"2026-10-21T19:15:00Z","v":589,"vw":73.53},{"c":73.53,"h":73.575,"l":73.53,"n":10,"o":73.565,"t":"2026-10-21T19:30:00Z","v":1433,"vw":73.567918},{"c":73.585,"h":73.585,"l":73.585,"n":1,"o":73.585,"t":"2026-10-21T19:45:00Z","v":124,"vw":73.585},{"c":73.79,"h":73.79,"l":73.79,"n":1,"o":73.79,"t":"2026-10-21T20:00:00Z","v":103,"vw":73.79},{"c":73.06,"h":73.06,"l":73.06,"n":1,"o":73.06,"t":"2026-10-22T13:30:00Z","v":104,"vw":73.06},{"c":72.78,"h":72.78,"l":72.78,"n":2,"o":72.78,"t":"2026-10-22T14:30:00Z","v":271,"vw":72.78},{"c":72.9128,"h":72.93,"l":72.9128,"n":10,"o":72.93,"t":"2026-10-22T15:00:00Z","v":720,"vw":72.923987},{"c":72.76,"h":72.76,"l":72.74,"n":7,"o":72.74,"t":"2026-10-22T15:30:00Z","v":1724,"vw":72.758668},{"c":72.9607,"h":72.9607,"l":72.9607,"n":2,"o":72.9607,"t":"2026-10-22T17:30:00Z","v":209,"vw":72.9607},{"c":73.04,"h":73.04,"l":72.9316,"n":5,"o":72.9316,"t":"2026-10-22T18:15:00Z","v":662,"vw":72.975807},{"c":72.955,"h":72.955,"l":72.955,"n":2,"o":72.955,"t":"2026-10-22T18:30:00Z","v":309,"vw":72.955},{"c":72.955,"h":72.97,"l":72.955,"n":3,"o":72.97,"t":"2026-10-22T18:45:00Z","v":379,"vw":72.962084},{"c":72.91,"h":72.91,"l":72.91,"n":1,"o":72.91,"t":"2026-10-22T19:45:00Z","v":120,"vw":72.91}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.8,"strike":86.62563687715432,"iv":0.5353341811994585,"gamma":0.02121137782316096,"theta":-0.04557996004906333,"vega":0.04790536887534989,"rho":0.0077443966060070655,"breakevenPct":19.764099494445507},{"delta":0.2,"premium":0.8,"strike":80.33680775871983,"iv":0.3663519011084852,"gamma":0.037260584023912025,"theta":-0.03810701254537696,"vega":0.0575134772287266,"rho":0.0104070765295024,"breakevenPct":11.149052659818782},{"delta":0.25,"premium":0.8352857074902991,"strike":77.58857170038803,"iv":0.28429923015111536,"gamma":0.05459132149046642,"theta":-0.03417060569184863,"vega":0.06524254263092574,"rho":0.013022681794761785,"breakevenPct":7.4325906774116834},{"delta":0.3,"premium":0.8975181758435491,"strike":76.04963648312902,"iv":0.2377155083694307,"gamma":0.07123555093032238,"theta":-0.031933668971882136,"vega":0.07142311619242205,"rho":0.015625956423687106,"breakevenPct":5.409660318983998},{"delta":0.35,"premium":1.0072089231360617,"strike":75.1423286149115,"iv":0.21542703460161117,"gamma":0.08374964943043928,"theta":-0.0313066622733416,"vega":0.07599911210123478,"rho":0.018250551036229242,"breakevenPct":4.317007183803953},{"delta":0.4,"premium":1.096297675714118,"strike":74.42961859428705,"iv":0.19424924820641165,"gamma":0.09714804726190485,"theta":-0.029953353697256126,"vega":0.07902913693822489,"rho":0.020876546533535732,"breakevenPct":3.462710409299382},{"delta":0.45,"premium":1.2119378174146167,"strike":73.8230348073868,"iv":0.17877455320398003,"gamma":0.1072627573417611,"theta":-0.028808328852421024,"vega":0.08094906178526069,"rho":0.023564854268775005,"breakevenPct":2.790168284699395},{"delta":0.5,"premium":1.3805924910594547,"strike":73.3411643112587,"iv":0.17299319886909711,"gamma":0.11138292283253329,"theta":-0.02827652039081621,"vega":0.08144726917093945,"rho":0.026360329885413036,"breakevenPct":2.361094934283531},{"delta":0.55,"premium":1.5657375643224702,"strike":72.87478559176672,"iv":0.168136192109777,"gamma":0.1137991423670669,"theta":-0.02768713550600343,"vega":0.08108627787307032,"rho":0.029140705625876374,"breakevenPct":1.9758338645188473},{"delta":0.6,"premium":1.7908662092624354,"strike":72.4459691252144,"iv":0.16552041166380788,"gamma":0.11208387650085763,"theta":-0.026958147512864496,"vega":0.07864202401372213,"rho":0.031884469337806545,"breakevenPct":1.6968025711275758},{"delta":0.65,"premium":2.0159948542024013,"strike":72.0171526586621,"iv":0.16290463121783877,"gamma":0.11036861063464837,"theta":-0.02622915951972556,"vega":0.07619777015437393,"rho":0.03462823304973672,"breakevenPct":1.4177712777363038},{"delta":0.7,"premium":2.442977528089887,"strike":71.46067415730337,"iv":0.17002696629213482,"gamma":0.0989741573033708,"theta":-0.025930337078651687,"vega":0.07097640449438203,"rho":0.037337285091610155,"breakevenPct":1.2403753591092146},{"delta":0.75,"premium":2.895238095238095,"strike":70.88095238095238,"iv":0.17692619047619046,"gamma":0.08709761904761905,"theta":-0.025402380952380954,"vega":0.06517142857142857,"rho":0.04003305634725859,"breakevenPct":1.0657666575209743},{"delta":0.8,"premium":3.4243386243386245,"strike":70.21957671957672,"iv":0.18096058201058202,"gamma":0.0748621693121693,"theta":-0.023748941798941797,"vega":0.05723492063492063,"rho":0.04267491503266124,"breakevenPct":0.8845633781591076},{"delta":0.85,"premium":4.144227188081937,"strike":69.3780260707635,"iv":0.18808435754189942,"gamma":0.060102048417132216,"theta":-0.02164506517690875,"vega":0.04769608938547486,"rho":0.04519765737655434,"breakevenPct":0.7178988781167684},{"delta":0.9,"premium":5.810270880361177,"strike":67.62076749435666,"iv":0.223769525959368,"gamma":0.03829548532731374,"theta":-0.02019322799097065,"vega":0.0359297968397291,"rho":0.0470687678567185,"breakevenPct":0.5929439009699375}],"put":[{"delta":0.15,"premium":0.8079587698662751,"strike":64.31835079465101,"iv":0.4765789358488779,"gamma":0.023848427591632086,"theta":-0.03797991951051247,"vega":0.04789275099639567,"rho":-0.009702113799656693,"breakevenPct":12.997317708128787},{"delta":0.2,"premium":0.8651055717150752,"strike":67.604222868603,"iv":0.3599683272359882,"gamma":0.03796591726427864,"theta":-0.03382203567991659,"vega":0.057489552091979985,"rho":-0.012864129012548266,"breakevenPct":8.57429731570376},{"delta":0.25,"premium":0.9373599694875613,"strike":69.49439877950245,"iv":0.29445416953450537,"gamma":0.052797965318977645,"theta":-0.030767039244393186,"vega":0.06521919978220093,"rho":-0.016048715641650016,"breakevenPct":6.083932466807549},{"delta":0.3,"premium":1.023583194862315,"strike":70.73583194862314,"iv":0.2527426794678403,"gamma":0.06711963846702237,"theta":-0.028282218029504258,"vega":0.07131420022377197,"rho":-0.01923546826036032,"breakevenPct":4.501414070811556},{"delta":0.35,"premium":1.1253206905502227,"strike":71.60256552440178,"iv":0.22558849710299655,"gamma":0.08018411354220949,"theta":-0.026226312729448625,"vega":0.0758474833173071,"rho":-0.022413606880349376,"breakevenPct":3.453448394821293},{"delta":0.4,"premium":1.21844152357527,"strike":72.28961015716847,"iv":0.20261914753757582,"gamma":0.09312716143032192,"theta":-0.02386852164892046,"vega":0.07897224271129331,"rho":-0.025581110504454944,"breakevenPct":2.639834086877211},{"delta":0.45,"premium":1.3046594241246876,"strike":72.86439616083125,"iv":0.18210343421494204,"gamma":0.10599214398251246,"theta":-0.02129538014934589,"vega":0.08109550220139362,"rho":-0.028740423070326815,"breakevenPct":1.9705462097605642},{"delta":0.5,"premium":1.4210983678907476,"strike":73.29568728581769,"iv":0.1687879657246536,"gamma":0.11437113799022793,"theta":-0.01921333941770911,"vega":0.08109481213366017,"rho":-0.031779694212265286,"breakevenPct":1.539231216760226},{"delta":0.55,"premium":1.546868495423304,"strike":73.68267229361017,"iv":0.1576956768649538,"gamma":0.12136501821537742,"theta":-0.017282933144242563,"vega":0.0804383219503304,"rho":-0.03478190083004804,"breakevenPct":1.181393790275842},{"delta":0.6,"premium":1.6877461706783372,"strike":74.06564551422319,"iv":0.14774660831509848,"gamma":0.12656170678336978,"theta":-0.015325820568927789,"vega":0.07913851203501093,"rho":-0.03778766162455501,"breakevenPct":0.8497478793383183},{"delta":0.65,"premium":1.8974471188913205,"strike":74.43034281546316,"iv":0.14300554339897883,"gamma":0.12357118891320204,"theta":-0.013247045951859954,"vega":0.07490802334062728,"rho":-0.040809613668583405,"breakevenPct":0.6374188725587102},{"delta":0.7,"premium":2.1071480671043035,"strike":74.79504011670313,"iv":0.13826447848285922,"gamma":0.12058067104303428,"theta":-0.011168271334792122,"vega":0.07067753464624361,"rho":-0.04383156571261179,"breakevenPct":0.42508986577910257},{"delta":0.75,"premium":2.481869973190349,"strike":75.29356568364611,"iv":0.14017962466487938,"gamma":0.11021045576407507,"theta":-0.009500938337801608,"vega":0.06501206434316353,"rho":-0.046889363538514015,"breakevenPct":0.25549162793634267},{"delta":0.8,"premium":3.0683310991957113,"strike":75.96380697050938,"iv":0.1506353887399464,"gamma":0.09037131367292223,"theta":-0.008361528150134048,"vega":0.057505361930294895,"rho":-0.04999315526718583,"breakevenPct":0.14072145434588576}]},"raw":{"call":[{"delta":0.15,"premium":0.8,"strike":86.62563687715432,"iv":0.5353341811994585,"gamma":0.02121137782316096,"theta":-0.04557996004906333,"vega":0.04790536887534989,"rho":0.0077443966060070655,"breakevenPct":19.764099494445507},{"delta":0.2,"premium":0.8,"strike":80.33680775871983,"iv":0.3663519011084852,"gamma":0.037260584023912025,"theta":-0.03810701254537696,"vega":0.0575134772287266,"rho":0.0104070765295024,"breakevenPct":11.149052659818782},{"delta":0.25,"premium":0.8352857074902991,"strike":77.58857170038803,"iv":0.28429923015111536,"gamma":0.05459132149046642,"theta":-0.03417060569184863,"vega":0.06524254263092574,"rho":0.013022681794761785,"breakevenPct":7.4325906774116834},{"delta":0.3,"premium":0.8975181758435491,"strike":76.04963648312902,"iv":0.2377155083694307,"gamma":0.07123555093032238,"theta":-0.031933668971882136,"vega":0.07142311619242205,"rho":0.015625956423687106,"breakevenPct":5.409660318983998},{"delta":0.35,"premium":1.0072089231360617,"strike":75.1423286149115,"iv":0.21542703460161117,"gamma":0.08374964943043928,"theta":-0.0313066622733416,"vega":0.07599911210123478,"rho":0.018250551036229242,"breakevenPct":4.317007183803953},{"delta":0.4,"premium":1.096297675714118,"strike":74.42961859428705,"iv":0.19424924820641165,"gamma":0.09714804726190485,"theta":-0.029953353697256126,"vega":0.07902913693822489,"rho":0.020876546533535732,"breakevenPct":3.462710409299382},{"delta":0.45,"premium":1.2119378174146167,"strike":73.8230348073868,"iv":0.17877455320398003,"gamma":0.1072627573417611,"theta":-0.028808328852421024,"vega":0.08094906178526069,"rho":0.023564854268775005,"breakevenPct":2.790168284699395},{"delta":0.5,"premium":1.3805924910594547,"strike":73.3411643112587,"iv":0.17299319886909711,"gamma":0.11138292283253329,"theta":-0.02827652039081621,"vega":0.08144726917093945,"rho":0.026360329885413036,"breakevenPct":2.361094934283531},{"delta":0.55,"premium":1.5657375643224702,"strike":72.87478559176672,"iv":0.168136192109777,"gamma":0.1137991423670669,"theta":-0.02768713550600343,"vega":0.08108627787307032,"rho":0.029140705625876374,"breakevenPct":1.9758338645188473},{"delta":0.6,"premium":1.7908662092624354,"strike":72.4459691252144,"iv":0.16552041166380788,"gamma":0.11208387650085763,"theta":-0.026958147512864496,"vega":0.07864202401372213,"rho":0.031884469337806545,"breakevenPct":1.6968025711275758},{"delta":0.65,"premium":2.0159948542024013,"strike":72.0171526586621,"iv":0.16290463121783877,"gamma":0.11036861063464837,"theta":-0.02622915951972556,"vega":0.07619777015437393,"rho":0.03462823304973672,"breakevenPct":1.4177712777363038},{"delta":0.7,"premium":2.442977528089887,"strike":71.46067415730337,"iv":0.17002696629213482,"gamma":0.0989741573033708,"theta":-0.025930337078651687,"vega":0.07097640449438203,"rho":0.037337285091610155,"breakevenPct":1.2403753591092146},{"delta":0.75,"premium":2.895238095238095,"strike":70.88095238095238,"iv":0.17692619047619046,"gamma":0.08709761904761905,"theta":-0.025402380952380954,"vega":0.06517142857142857,"rho":0.04003305634725859,"breakevenPct":1.0657666575209743},{"delta":0.8,"premium":3.4243386243386245,"strike":70.21957671957672,"iv":0.18096058201058202,"gamma":0.0748621693121693,"theta":-0.023748941798941797,"vega":0.05723492063492063,"rho":0.04267491503266124,"breakevenPct":0.8845633781591076},{"delta":0.85,"premium":4.144227188081937,"strike":69.3780260707635,"iv":0.18808435754189942,"gamma":0.060102048417132216,"theta":-0.02164506517690875,"vega":0.04769608938547486,"rho":0.04519765737655434,"breakevenPct":0.7178988781167684},{"delta":0.9,"premium":5.810270880361177,"strike":67.62076749435666,"iv":0.223769525959368,"gamma":0.03829548532731374,"theta":-0.02019322799097065,"vega":0.0359297968397291,"rho":0.0470687678567185,"breakevenPct":0.5929439009699375}],"put":[{"delta":0.15,"premium":0.8079587698662751,"strike":64.31835079465101,"iv":0.4765789358488779,"gamma":0.023848427591632086,"theta":-0.03797991951051247,"vega":0.04789275099639567,"rho":-0.009702113799656693,"breakevenPct":12.997317708128787},{"delta":0.2,"premium":0.8651055717150752,"strike":67.604222868603,"iv":0.3599683272359882,"gamma":0.03796591726427864,"theta":-0.03382203567991659,"vega":0.057489552091979985,"rho":-0.012864129012548266,"breakevenPct":8.57429731570376},{"delta":0.25,"premium":0.9373599694875613,"strike":69.49439877950245,"iv":0.29445416953450537,"gamma":0.052797965318977645,"theta":-0.030767039244393186,"vega":0.06521919978220093,"rho":-0.016048715641650016,"breakevenPct":6.083932466807549},{"delta":0.3,"premium":1.023583194862315,"strike":70.73583194862314,"iv":0.2527426794678403,"gamma":0.06711963846702237,"theta":-0.028282218029504258,"vega":0.07131420022377197,"rho":-0.01923546826036032,"breakevenPct":4.501414070811556},{"delta":0.35,"premium":1.1253206905502227,"strike":71.60256552440178,"iv":0.22558849710299655,"gamma":0.08018411354220949,"theta":-0.026226312729448625,"vega":0.0758474833173071,"rho":-0.022413606880349376,"breakevenPct":3.453448394821293},{"delta":0.4,"premium":1.21844152357527,"strike":72.28961015716847,"iv":0.20261914753757582,"gamma":0.09312716143032192,"theta":-0.02386852164892046,"vega":0.07897224271129331,"rho":-0.025581110504454944,"breakevenPct":2.639834086877211},{"delta":0.45,"premium":1.3046594241246876,"strike":72.86439616083125,"iv":0.18210343421494204,"gamma":0.10599214398251246,"theta":-0.02129538014934589,"vega":0.08109550220139362,"rho":-0.028740423070326815,"breakevenPct":1.9705462097605642},{"delta":0.5,"premium":1.4210983678907476,"strike":73.29568728581769,"iv":0.1687879657246536,"gamma":0.11437113799022793,"theta":-0.01921333941770911,"vega":0.08109481213366017,"rho":-0.031779694212265286,"breakevenPct":1.539231216760226},{"delta":0.55,"premium":1.546868495423304,"strike":73.68267229361017,"iv":0.1576956768649538,"gamma":0.12136501821537742,"theta":-0.017282933144242563,"vega":0.0804383219503304,"rho":-0.03478190083004804,"breakevenPct":1.181393790275842},{"delta":0.6,"premium":1.6877461706783372,"strike":74.06564551422319,"iv":0.14774660831509848,"gamma":0.12656170678336978,"theta":-0.015325820568927789,"vega":0.07913851203501093,"rho":-0.03778766162455501,"breakevenPct":0.8497478793383183},{"delta":0.65,"premium":1.8974471188913205,"strike":74.43034281546316,"iv":0.14300554339897883,"gamma":0.12357118891320204,"theta":-0.013247045951859954,"vega":0.07490802334062728,"rho":-0.040809613668583405,"breakevenPct":0.6374188725587102},{"delta":0.7,"premium":2.1071480671043035,"strike":74.79504011670313,"iv":0.13826447848285922,"gamma":0.12058067104303428,"theta":-0.011168271334792122,"vega":0.07067753464624361,"rho":-0.04383156571261179,"breakevenPct":0.42508986577910257},{"delta":0.75,"premium":2.481869973190349,"strike":75.29356568364611,"iv":0.14017962466487938,"gamma":0.11021045576407507,"theta":-0.009500938337801608,"vega":0.06501206434316353,"rho":-0.046889363538514015,"breakevenPct":0.25549162793634267},{"delta":0.8,"premium":3.0683310991957113,"strike":75.96380697050938,"iv":0.1506353887399464,"gamma":0.09037131367292223,"theta":-0.008361528150134048,"vega":0.057505361930294895,"rho":-0.04999315526718583,"breakevenPct":0.14072145434588576}]}},"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"}}