{"symbol":"FDIQ","url":"https://intraalpha.com/companies/FDIQ","capturedAt":"2026-10-22T12:28:42.810Z","state":"ready","quote":{"symbol":"FDIQ","last_price":74.2344,"prev_close":73.585,"regular_close":74.2344,"change":0.6494,"change_pct":0.8825,"regular_change":0.6494,"regular_change_pct":0.8825,"extended_change":0,"extended_change_pct":0,"bid":71,"ask":78.59,"bid_size":100,"ask_size":100,"volume":2002,"vwap":74.402272,"open":74.015,"high":74.49,"low":74.015,"close":74.2344,"trade_count":40,"last_trade_at":"2026-10-21T20:00:00.066311356Z","last_quote_at":"2026-10-22T08:00:05.047328903Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T08:28:32.801639551-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":38500000,"net_expense_ratio":0.0035,"portfolio_turnover":0.16,"dividend_yield":0.0124,"inception_date":"2011-11-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T12:28:41.033278+00:00"},"optionObservedAt":"2026-10-21T19:59:18.592Z","bars":[{"c":71.27,"h":71.27,"l":71.27,"n":1,"o":71.27,"t":"2026-10-15T13:40:00Z","v":100,"vw":71.27},{"c":71.3,"h":71.3,"l":71.3,"n":1,"o":71.3,"t":"2026-10-15T14:00:00Z","v":218,"vw":71.3},{"c":71.89,"h":71.89,"l":71.89,"n":1,"o":71.89,"t":"2026-10-15T15:05:00Z","v":100,"vw":71.89},{"c":71.8501,"h":71.8501,"l":71.8501,"n":1,"o":71.8501,"t":"2026-10-15T16:35:00Z","v":916,"vw":71.8501},{"c":72.04,"h":72.04,"l":72.04,"n":2,"o":72.04,"t":"2026-10-15T19:30:00Z","v":101,"vw":72.04},{"c":72.81,"h":72.81,"l":72.76,"n":5,"o":72.76,"t":"2026-10-16T13:30:00Z","v":412,"vw":72.776667},{"c":72.87,"h":72.87,"l":72.87,"n":1,"o":72.87,"t":"2026-10-16T13:50:00Z","v":100,"vw":72.87},{"c":72.545,"h":72.545,"l":72.545,"n":1,"o":72.545,"t":"2026-10-16T14:10:00Z","v":100,"vw":72.545},{"c":71.985,"h":71.985,"l":71.985,"n":1,"o":71.985,"t":"2026-10-16T19:15:00Z","v":100,"vw":71.985},{"c":71.88,"h":71.88,"l":71.88,"n":1,"o":71.88,"t":"2026-10-19T15:00:00Z","v":100,"vw":71.88},{"c":71.82,"h":71.82,"l":71.82,"n":1,"o":71.82,"t":"2026-10-19T16:30:00Z","v":100,"vw":71.82},{"c":71.81,"h":71.81,"l":71.81,"n":2,"o":71.81,"t":"2026-10-19T17:00:00Z","v":900,"vw":71.81},{"c":72.99,"h":72.99,"l":72.43,"n":5,"o":72.43,"t":"2026-10-20T13:30:00Z","v":451,"vw":72.616667},{"c":73.7,"h":73.7,"l":73.625,"n":5,"o":73.625,"t":"2026-10-20T15:05:00Z","v":500,"vw":73.655},{"c":73.57,"h":73.57,"l":73.57,"n":1,"o":73.57,"t":"2026-10-20T15:10:00Z","v":500,"vw":73.57},{"c":73.405,"h":73.405,"l":73.405,"n":1,"o":73.405,"t":"2026-10-20T16:25:00Z","v":500,"vw":73.405},{"c":74.015,"h":74.015,"l":74.015,"n":2,"o":74.015,"t":"2026-10-21T14:15:00Z","v":102,"vw":74.015},{"c":74.46,"h":74.46,"l":74.396,"n":6,"o":74.396,"t":"2026-10-21T15:10:00Z","v":1010,"vw":74.4372},{"c":74.49,"h":74.49,"l":74.49,"n":1,"o":74.49,"t":"2026-10-21T15:15:00Z","v":300,"vw":74.49},{"c":74.32,"h":74.32,"l":74.32,"n":2,"o":74.32,"t":"2026-10-21T18:20:00Z","v":270,"vw":74.32}],"history":[{"c":57.4111,"h":59.09,"l":57.4111,"n":30,"o":59.09,"t":"2024-10-21T04:00:00Z","v":784,"vw":59.09},{"c":57.965,"h":57.965,"l":57.21,"n":55,"o":57.28,"t":"2024-10-22T04:00:00Z","v":5210,"vw":57.337613},{"c":57.8113,"h":58.0299,"l":57.265,"n":20,"o":57.9337,"t":"2024-10-23T04:00:00Z","v":5812,"vw":57.912253},{"c":58.1385,"h":58.1385,"l":57.7015,"n":23,"o":58.0664,"t":"2024-10-24T04:00:00Z","v":1859,"vw":58.016989},{"c":57.08,"h":57.3469,"l":57.08,"n":38,"o":57.3469,"t":"2024-10-25T04:00:00Z","v":571,"vw":57.21845},{"c":59.1257,"h":59.1805,"l":58.07,"n":40,"o":58.07,"t":"2024-10-28T04:00:00Z","v":927,"vw":58.58268},{"c":58.7199,"h":58.8528,"l":58.46,"n":45,"o":58.83,"t":"2024-10-29T04:00:00Z","v":3774,"vw":58.658709},{"c":59.24,"h":60.2,"l":59.24,"n":65,"o":59.36,"t":"2024-10-30T04:00:00Z","v":1325,"vw":59.758636},{"c":58.43,"h":59.17,"l":58.43,"n":46,"o":59.17,"t":"2024-10-31T04:00:00Z","v":938,"vw":59.012423},{"c":58.06,"h":58.57,"l":58,"n":38,"o":58.57,"t":"2024-11-01T04:00:00Z","v":1564,"vw":58.324133},{"c":57.63,"h":57.66,"l":57.5,"n":33,"o":57.6058,"t":"2024-11-04T05:00:00Z","v":8268,"vw":57.644954},{"c":58.68,"h":58.68,"l":58.14,"n":42,"o":58.3249,"t":"2024-11-05T05:00:00Z","v":1450,"vw":58.317607},{"c":66.63,"h":66.63,"l":62,"n":255,"o":62,"t":"2024-11-06T05:00:00Z","v":22700,"vw":65.230491},{"c":64.31,"h":66.35,"l":62.02,"n":83,"o":66.35,"t":"2024-11-07T05:00:00Z","v":3654,"vw":65.18278},{"c":64.77,"h":65.01,"l":64.2467,"n":71,"o":64.36,"t":"2024-11-08T05:00:00Z","v":7831,"vw":64.515555},{"c":66.66,"h":67.55,"l":65.7,"n":121,"o":65.7,"t":"2024-11-11T05:00:00Z","v":17522,"vw":66.888713},{"c":66.25,"h":67.1,"l":66.11,"n":81,"o":66.63,"t":"2024-11-12T05:00:00Z","v":18359,"vw":66.68994},{"c":65.75,"h":67.4545,"l":65.75,"n":158,"o":66.64,"t":"2024-11-13T05:00:00Z","v":15440,"vw":66.882447},{"c":65.24,"h":65.82,"l":65.02,"n":109,"o":65.82,"t":"2024-11-14T05:00:00Z","v":6324,"vw":65.393225},{"c":65.245,"h":65.6557,"l":64.71,"n":61,"o":65.27,"t":"2024-11-15T05:00:00Z","v":4127,"vw":65.064525},{"c":65.11,"h":65.63,"l":65.02,"n":94,"o":65.63,"t":"2024-11-18T05:00:00Z","v":6805,"vw":65.17289},{"c":64.71,"h":64.88,"l":64.4,"n":48,"o":64.61,"t":"2024-11-19T05:00:00Z","v":5555,"vw":64.612939},{"c":64.475,"h":64.71,"l":63.82,"n":63,"o":64.6,"t":"2024-11-20T05:00:00Z","v":27220,"vw":64.168588},{"c":65.53,"h":65.9414,"l":64.86,"n":55,"o":64.86,"t":"2024-11-21T05:00:00Z","v":5582,"vw":65.641439},{"c":67.04,"h":67.4,"l":65.71,"n":211,"o":65.71,"t":"2024-11-22T05:00:00Z","v":30369,"vw":67.204925},{"c":68.29,"h":69.7499,"l":67.8,"n":150,"o":67.8,"t":"2024-11-25T05:00:00Z","v":13689,"vw":68.909408},{"c":67.5794,"h":68.2499,"l":67.35,"n":123,"o":67.95,"t":"2024-11-26T05:00:00Z","v":11757,"vw":67.604539},{"c":67.3847,"h":68.4204,"l":67.21,"n":83,"o":68.27,"t":"2024-11-27T05:00:00Z","v":4209,"vw":67.639926},{"c":67.066,"h":67.79,"l":67.0061,"n":31,"o":67.79,"t":"2024-11-29T05:00:00Z","v":840,"vw":67.45973},{"c":66.6784,"h":67.56,"l":66.19,"n":61,"o":67.56,"t":"2024-12-02T05:00:00Z","v":3420,"vw":66.931767},{"c":66.11,"h":66.82,"l":65.84,"n":86,"o":66.82,"t":"2024-12-03T05:00:00Z","v":4801,"vw":66.396334},{"c":66.26,"h":66.26,"l":65.65,"n":67,"o":66.11,"t":"2024-12-04T05:00:00Z","v":3686,"vw":66.067683},{"c":65.74,"h":66.7757,"l":65.74,"n":52,"o":66.7757,"t":"2024-12-05T05:00:00Z","v":2053,"vw":66.483049},{"c":65.93,"h":66.255,"l":65.68,"n":44,"o":65.9758,"t":"2024-12-06T05:00:00Z","v":3815,"vw":65.933217},{"c":65.22,"h":66.15,"l":65.22,"n":51,"o":66.11,"t":"2024-12-09T05:00:00Z","v":2571,"vw":65.964156},{"c":65.13,"h":66.07,"l":65.06,"n":66,"o":66.07,"t":"2024-12-10T05:00:00Z","v":4733,"vw":65.107976},{"c":65.59,"h":66.3218,"l":65.28,"n":55,"o":65.28,"t":"2024-12-11T05:00:00Z","v":4612,"vw":65.795879},{"c":64.94,"h":65.12,"l":64.67,"n":37,"o":64.995,"t":"2024-12-12T05:00:00Z","v":1705,"vw":65.012778},{"c":64.32,"h":64.98,"l":63.96,"n":44,"o":64.98,"t":"2024-12-13T05:00:00Z","v":1184,"vw":64.501678},{"c":64.88,"h":64.95,"l":64.26,"n":45,"o":64.26,"t":"2024-12-16T05:00:00Z","v":5282,"vw":64.423721},{"c":63.2176,"h":63.5,"l":62.9401,"n":46,"o":63.5,"t":"2024-12-17T05:00:00Z","v":3143,"vw":63.24472},{"c":59.91,"h":64.0576,"l":59.91,"n":97,"o":63.57,"t":"2024-12-18T05:00:00Z","v":8981,"vw":62.086293},{"c":59.3459,"h":60.75,"l":59.3459,"n":50,"o":60.75,"t":"2024-12-19T05:00:00Z","v":2601,"vw":59.844767},{"c":60.12,"h":60.7959,"l":59.13,"n":60,"o":59.13,"t":"2024-12-20T05:00:00Z","v":3335,"vw":60.232477},{"c":60.0067,"h":60.225,"l":59.4055,"n":51,"o":59.57,"t":"2024-12-23T05:00:00Z","v":3012,"vw":59.881405},{"c":60.4988,"h":60.4988,"l":59.8201,"n":31,"o":59.9097,"t":"2024-12-24T05:00:00Z","v":1327,"vw":59.919006},{"c":61.08,"h":61.12,"l":60,"n":94,"o":60,"t":"2024-12-26T05:00:00Z","v":2310,"vw":60.392572},{"c":59.93,"h":60.9911,"l":59.75,"n":56,"o":60.62,"t":"2024-12-27T05:00:00Z","v":2234,"vw":60.288525},{"c":60.07,"h":60.07,"l":59.31,"n":73,"o":59.51,"t":"2024-12-30T05:00:00Z","v":3057,"vw":59.665711},{"c":59.79,"h":60.13,"l":59.79,"n":32,"o":60,"t":"2024-12-31T05:00:00Z","v":1754,"vw":60.020398},{"c":59.03,"h":59.4003,"l":59.03,"n":26,"o":59.1968,"t":"2025-01-02T05:00:00Z","v":535,"vw":59.309033},{"c":59.99,"h":60.04,"l":58.8684,"n":33,"o":59.43,"t":"2025-01-03T05:00:00Z","v":2907,"vw":59.454771},{"c":59.88,"h":61.03,"l":59.88,"n":86,"o":59.99,"t":"2025-01-06T05:00:00Z","v":5037,"vw":60.195021},{"c":59.36,"h":60.19,"l":58.64,"n":37,"o":60.19,"t":"2025-01-07T05:00:00Z","v":14531,"vw":58.8306},{"c":59.4083,"h":59.4559,"l":59.4083,"n":24,"o":59.4559,"t":"2025-01-08T05:00:00Z","v":732,"vw":59.4559},{"c":57.5447,"h":58.49,"l":57.19,"n":74,"o":58.49,"t":"2025-01-10T05:00:00Z","v":6945,"vw":57.767002},{"c":58.43,"h":58.43,"l":57.13,"n":116,"o":57.16,"t":"2025-01-13T05:00:00Z","v":11216,"vw":57.304995},{"c":60.4878,"h":60.5086,"l":59.52,"n":93,"o":59.53,"t":"2025-01-14T05:00:00Z","v":3737,"vw":59.659855},{"c":61.89,"h":62.685,"l":61.64,"n":46,"o":62.685,"t":"2025-01-15T05:00:00Z","v":2605,"vw":62.47899},{"c":61.3275,"h":61.3275,"l":60.85,"n":36,"o":61.235,"t":"2025-01-16T05:00:00Z","v":1934,"vw":61.158557},{"c":62.07,"h":62.155,"l":61.73,"n":44,"o":61.73,"t":"2025-01-17T05:00:00Z","v":1525,"vw":62.003143},{"c":63.13,"h":63.3213,"l":62.6001,"n":44,"o":62.8498,"t":"2025-01-21T05:00:00Z","v":2963,"vw":62.898588},{"c":62.2,"h":62.41,"l":61.98,"n":37,"o":62.41,"t":"2025-01-22T05:00:00Z","v":1797,"vw":62.328741},{"c":61.95,"h":62.535,"l":61.95,"n":24,"o":62.3,"t":"2025-01-23T05:00:00Z","v":2219,"vw":62.380731},{"c":62.2158,"h":62.5533,"l":62.19,"n":34,"o":62.485,"t":"2025-01-24T05:00:00Z","v":1899,"vw":62.35505},{"c":62.9882,"h":62.9882,"l":62.785,"n":19,"o":62.785,"t":"2025-01-27T05:00:00Z","v":350,"vw":62.785},{"c":62.97,"h":63.3,"l":62.4834,"n":34,"o":63.03,"t":"2025-01-28T05:00:00Z","v":1837,"vw":62.826236},{"c":62.7577,"h":63.03,"l":62.2901,"n":33,"o":63.03,"t":"2025-01-29T05:00:00Z","v":2286,"vw":62.59518},{"c":63.11,"h":63.8574,"l":63.11,"n":38,"o":63.21,"t":"2025-01-30T05:00:00Z","v":2762,"vw":63.457557},{"c":63.175,"h":63.7768,"l":63.175,"n":30,"o":63.7768,"t":"2025-01-31T05:00:00Z","v":536,"vw":63.476072},{"c":61.9227,"h":62.5235,"l":60.9,"n":35,"o":61.65,"t":"2025-02-03T05:00:00Z","v":2987,"vw":61.989323},{"c":63.2376,"h":63.32,"l":62.29,"n":31,"o":62.29,"t":"2025-02-04T05:00:00Z","v":2818,"vw":63.031925},{"c":63.9356,"h":63.9356,"l":62.9682,"n":28,"o":63.3094,"t":"2025-02-05T05:00:00Z","v":1849,"vw":63.193476},{"c":64.6636,"h":64.6636,"l":64.44,"n":31,"o":64.62,"t":"2025-02-06T05:00:00Z","v":560,"vw":64.561929},{"c":63.97,"h":63.97,"l":63.33,"n":40,"o":63.33,"t":"2025-02-07T05:00:00Z","v":1251,"vw":63.594636},{"c":63.03,"h":63.285,"l":63.03,"n":51,"o":63.155,"t":"2025-02-10T05:00:00Z","v":1925,"vw":63.176645},{"c":64.32,"h":64.32,"l":62.78,"n":24,"o":62.78,"t":"2025-02-11T05:00:00Z","v":639,"vw":62.78},{"c":62.6628,"h":63.26,"l":62.6628,"n":34,"o":63.26,"t":"2025-02-12T05:00:00Z","v":1252,"vw":63.039474},{"c":62.9994,"h":62.9994,"l":62.69,"n":36,"o":62.69,"t":"2025-02-13T05:00:00Z","v":874,"vw":62.879234},{"c":62.8504,"h":63.7014,"l":62.7349,"n":33,"o":63.59,"t":"2025-02-14T05:00:00Z","v":2260,"vw":63.280734},{"c":63.3152,"h":63.465,"l":62.7171,"n":35,"o":62.75,"t":"2025-02-18T05:00:00Z","v":1148,"vw":62.942104},{"c":63.055,"h":63.055,"l":63,"n":20,"o":63.01,"t":"2025-02-19T05:00:00Z","v":815,"vw":63.007648},{"c":62.1585,"h":62.1585,"l":61.9959,"n":27,"o":61.9959,"t":"2025-02-20T05:00:00Z","v":1407,"vw":61.9959},{"c":60.45,"h":61.715,"l":60.45,"n":57,"o":61.715,"t":"2025-02-21T05:00:00Z","v":1776,"vw":61.149766},{"c":60.1226,"h":60.6236,"l":60.1226,"n":25,"o":60.6236,"t":"2025-02-24T05:00:00Z","v":853,"vw":60.516499},{"c":60.23,"h":60.585,"l":60.121,"n":50,"o":60.2,"t":"2025-02-25T05:00:00Z","v":3409,"vw":60.277098},{"c":60.1557,"h":60.1557,"l":60.1557,"n":23,"o":60.1557,"t":"2025-02-26T05:00:00Z","v":327,"vw":60.1557},{"c":60.3443,"h":60.5135,"l":60.275,"n":17,"o":60.5135,"t":"2025-02-27T05:00:00Z","v":779,"vw":60.452241},{"c":60.9378,"h":60.9952,"l":60.61,"n":23,"o":60.9952,"t":"2025-02-28T05:00:00Z","v":4694,"vw":60.630648},{"c":60.2938,"h":61.765,"l":60.2938,"n":53,"o":61.17,"t":"2025-03-03T05:00:00Z","v":1388,"vw":61.299454},{"c":58.38,"h":59.87,"l":57.7801,"n":80,"o":59.87,"t":"2025-03-04T05:00:00Z","v":4673,"vw":58.465234},{"c":57.91,"h":58.378,"l":57.8,"n":55,"o":58,"t":"2025-03-05T05:00:00Z","v":1530,"vw":58.063808},{"c":57.31,"h":57.3886,"l":56.61,"n":41,"o":57.175,"t":"2025-03-06T05:00:00Z","v":2401,"vw":57.048928},{"c":57.08,"h":57.4995,"l":56.58,"n":43,"o":56.58,"t":"2025-03-07T05:00:00Z","v":1273,"vw":57.034413},{"c":55.0215,"h":56.31,"l":54.8,"n":155,"o":56.19,"t":"2025-03-10T04:00:00Z","v":5492,"vw":55.469214},{"c":54.56,"h":55.59,"l":54.1954,"n":54,"o":55.01,"t":"2025-03-11T04:00:00Z","v":6244,"vw":54.830987},{"c":55.04,"h":55.04,"l":54.46,"n":35,"o":54.46,"t":"2025-03-12T04:00:00Z","v":1176,"vw":54.513379},{"c":54.6426,"h":55.23,"l":54.4833,"n":36,"o":55.23,"t":"2025-03-13T04:00:00Z","v":1832,"vw":54.673732},{"c":56.1143,"h":56.1143,"l":55.48,"n":39,"o":55.48,"t":"2025-03-14T04:00:00Z","v":1479,"vw":55.686892},{"c":56.635,"h":56.67,"l":56.28,"n":34,"o":56.28,"t":"2025-03-17T04:00:00Z","v":891,"vw":56.569791},{"c":56.565,"h":56.58,"l":56.15,"n":65,"o":56.15,"t":"2025-03-18T04:00:00Z","v":2190,"vw":56.374198},{"c":57.0963,"h":57.0963,"l":56.8,"n":23,"o":56.8,"t":"2025-03-19T04:00:00Z","v":955,"vw":56.894112},{"c":56.5645,"h":57.03,"l":56.5645,"n":16,"o":56.849,"t":"2025-03-20T04:00:00Z","v":1817,"vw":56.863527},{"c":56.504,"h":56.504,"l":55.97,"n":26,"o":55.97,"t":"2025-03-21T04:00:00Z","v":1543,"vw":56.08579},{"c":57.59,"h":57.59,"l":57.0575,"n":44,"o":57.0575,"t":"2025-03-24T04:00:00Z","v":3613,"vw":57.33475},{"c":57.4336,"h":57.88,"l":57.4336,"n":25,"o":57.88,"t":"2025-03-25T04:00:00Z","v":423,"vw":57.88},{"c":57.3121,"h":58.11,"l":56.94,"n":30,"o":58.11,"t":"2025-03-26T04:00:00Z","v":2003,"vw":57.324139},{"c":56.79,"h":57.46,"l":56.69,"n":64,"o":56.812,"t":"2025-03-27T04:00:00Z","v":1882,"vw":56.961988},{"c":55.7,"h":56.5932,"l":55.58,"n":51,"o":56.5932,"t":"2025-03-28T04:00:00Z","v":2629,"vw":55.765005},{"c":56.16,"h":56.16,"l":55.25,"n":37,"o":55.25,"t":"2025-03-31T04:00:00Z","v":3869,"vw":55.880852},{"c":55.8247,"h":55.8479,"l":55.273,"n":25,"o":55.54,"t":"2025-04-01T04:00:00Z","v":2274,"vw":55.663294},{"c":56.4379,"h":56.4379,"l":55.73,"n":29,"o":55.73,"t":"2025-04-02T04:00:00Z","v":2980,"vw":55.935},{"c":50.945,"h":53.86,"l":50.945,"n":120,"o":53.86,"t":"2025-04-03T04:00:00Z","v":13606,"vw":51.854151},{"c":48.9435,"h":49.29,"l":47.2634,"n":104,"o":48.8527,"t":"2025-04-04T04:00:00Z","v":13173,"vw":48.63594},{"c":48.86,"h":51.11,"l":46.85,"n":90,"o":47.38,"t":"2025-04-07T04:00:00Z","v":9901,"vw":48.467253},{"c":48.45,"h":51.2841,"l":48.4,"n":66,"o":50.4478,"t":"2025-04-08T04:00:00Z","v":6260,"vw":49.124196},{"c":52.25,"h":52.3249,"l":47.56,"n":81,"o":47.56,"t":"2025-04-09T04:00:00Z","v":6120,"vw":50.940893},{"c":48.764,"h":51.12,"l":48.7499,"n":53,"o":51.12,"t":"2025-04-10T04:00:00Z","v":864,"vw":49.835081},{"c":48.98,"h":48.98,"l":48.08,"n":41,"o":48.35,"t":"2025-04-11T04:00:00Z","v":4066,"vw":48.516828},{"c":49.8,"h":49.8,"l":49.1,"n":37,"o":49.1,"t":"2025-04-14T04:00:00Z","v":2596,"vw":49.14749},{"c":50.7856,"h":51,"l":49.75,"n":36,"o":49.75,"t":"2025-04-15T04:00:00Z","v":1328,"vw":49.972949},{"c":50.8074,"h":51.065,"l":50.3835,"n":28,"o":51.065,"t":"2025-04-16T04:00:00Z","v":4769,"vw":50.651839},{"c":51.3107,"h":51.48,"l":51.18,"n":26,"o":51.3,"t":"2025-04-17T04:00:00Z","v":436,"vw":51.342857},{"c":50.7,"h":50.89,"l":50.3403,"n":66,"o":50.37,"t":"2025-04-21T04:00:00Z","v":5609,"vw":50.609927},{"c":52.5049,"h":52.5049,"l":50.9,"n":70,"o":51.29,"t":"2025-04-22T04:00:00Z","v":2718,"vw":51.461033},{"c":53.5259,"h":55.1417,"l":53.2702,"n":59,"o":53.79,"t":"2025-04-23T04:00:00Z","v":4091,"vw":54.234038},{"c":54.2,"h":54.2,"l":53.16,"n":49,"o":53.36,"t":"2025-04-24T04:00:00Z","v":2865,"vw":53.859412},{"c":53.64,"h":53.92,"l":53.55,"n":47,"o":53.81,"t":"2025-04-25T04:00:00Z","v":33011,"vw":53.758613},{"c":53.99,"h":53.99,"l":53.5082,"n":28,"o":53.84,"t":"2025-04-28T04:00:00Z","v":639,"vw":53.729241},{"c":54.27,"h":54.42,"l":53.1499,"n":45,"o":53.77,"t":"2025-04-29T04:00:00Z","v":2168,"vw":53.599333},{"c":53.8,"h":53.88,"l":52.81,"n":69,"o":52.81,"t":"2025-04-30T04:00:00Z","v":3331,"vw":53.473371},{"c":54.5072,"h":54.55,"l":53.84,"n":37,"o":53.84,"t":"2025-05-01T04:00:00Z","v":1262,"vw":54.279937},{"c":55.8,"h":55.89,"l":55.03,"n":44,"o":55.03,"t":"2025-05-02T04:00:00Z","v":1930,"vw":55.687418},{"c":55.76,"h":56.115,"l":55.12,"n":31,"o":55.12,"t":"2025-05-05T04:00:00Z","v":2905,"vw":55.766653},{"c":55.0868,"h":55.3338,"l":55.07,"n":16,"o":55.3338,"t":"2025-05-06T04:00:00Z","v":667,"vw":55.113967},{"c":54.96,"h":55.4681,"l":54.94,"n":29,"o":55.31,"t":"2025-05-07T04:00:00Z","v":1307,"vw":55.318438},{"c":56.44,"h":56.44,"l":55.56,"n":28,"o":55.56,"t":"2025-05-08T04:00:00Z","v":513,"vw":55.993928},{"c":56,"h":56.2315,"l":56,"n":30,"o":56.1501,"t":"2025-05-09T04:00:00Z","v":644,"vw":56.147536},{"c":58.57,"h":58.7329,"l":57.84,"n":68,"o":57.84,"t":"2025-05-12T04:00:00Z","v":4778,"vw":58.47234},{"c":58.65,"h":58.7759,"l":58.39,"n":50,"o":58.49,"t":"2025-05-13T04:00:00Z","v":3479,"vw":58.569693},{"c":58.46,"h":58.595,"l":58.37,"n":27,"o":58.595,"t":"2025-05-14T04:00:00Z","v":1650,"vw":58.531341},{"c":58.29,"h":58.29,"l":58.29,"n":37,"o":58.29,"t":"2025-05-15T04:00:00Z","v":247,"vw":58.29},{"c":58.24,"h":58.34,"l":57.9,"n":61,"o":58.34,"t":"2025-05-16T04:00:00Z","v":2806,"vw":58.266173},{"c":58.02,"h":58.09,"l":57.18,"n":40,"o":57.58,"t":"2025-05-19T04:00:00Z","v":3408,"vw":57.815992},{"c":57.78,"h":57.8083,"l":57.78,"n":23,"o":57.78,"t":"2025-05-20T04:00:00Z","v":883,"vw":57.784662},{"c":56.03,"h":56.435,"l":56.03,"n":23,"o":56.435,"t":"2025-05-21T04:00:00Z","v":251,"vw":56.435},{"c":56.0086,"h":56.03,"l":55.63,"n":33,"o":55.63,"t":"2025-05-22T04:00:00Z","v":1060,"vw":55.818797},{"c":55.71,"h":55.71,"l":54.95,"n":23,"o":55,"t":"2025-05-23T04:00:00Z","v":2428,"vw":54.953478},{"c":56.9613,"h":56.9613,"l":55.8925,"n":22,"o":55.8925,"t":"2025-05-27T04:00:00Z","v":696,"vw":56.278519},{"c":56.08,"h":56.4958,"l":56.08,"n":19,"o":56.4958,"t":"2025-05-28T04:00:00Z","v":1089,"vw":56.481667},{"c":56.4889,"h":56.4889,"l":55.9,"n":44,"o":56.152,"t":"2025-05-29T04:00:00Z","v":9316,"vw":56.035374},{"c":56.1847,"h":56.205,"l":55.99,"n":45,"o":56.02,"t":"2025-05-30T04:00:00Z","v":1318,"vw":56.105806},{"c":55.5,"h":55.765,"l":55.08,"n":48,"o":55.08,"t":"2025-06-02T04:00:00Z","v":2348,"vw":55.574864},{"c":56.34,"h":56.62,"l":55.9,"n":27,"o":55.9,"t":"2025-06-03T04:00:00Z","v":788,"vw":56.374821},{"c":55.86,"h":56.16,"l":55.7558,"n":38,"o":56.16,"t":"2025-06-04T04:00:00Z","v":1109,"vw":55.85746},{"c":55.69,"h":55.9,"l":55.59,"n":32,"o":55.59,"t":"2025-06-05T04:00:00Z","v":1727,"vw":55.698004},{"c":57.07,"h":57.07,"l":57.01,"n":21,"o":57.01,"t":"2025-06-06T04:00:00Z","v":428,"vw":57.01},{"c":57.51,"h":57.935,"l":57.46,"n":15,"o":57.46,"t":"2025-06-09T04:00:00Z","v":753,"vw":57.79376},{"c":57.97,"h":57.97,"l":57.37,"n":35,"o":57.4138,"t":"2025-06-10T04:00:00Z","v":2453,"vw":57.757789},{"c":57.2172,"h":57.958,"l":57.2172,"n":23,"o":57.958,"t":"2025-06-11T04:00:00Z","v":455,"vw":57.621043},{"c":56.67,"h":56.67,"l":56.67,"n":28,"o":56.67,"t":"2025-06-12T04:00:00Z","v":162,"vw":56.67},{"c":55.5,"h":56.19,"l":55.5,"n":25,"o":56.19,"t":"2025-06-13T04:00:00Z","v":3991,"vw":55.86657},{"c":55.35,"h":55.4998,"l":55.35,"n":24,"o":55.4024,"t":"2025-06-16T04:00:00Z","v":2516,"vw":55.431197},{"c":54.6,"h":55.0945,"l":54.4988,"n":212,"o":55.06,"t":"2025-06-17T04:00:00Z","v":22254,"vw":54.819023},{"c":55.13,"h":55.13,"l":55.13,"n":15,"o":55.13,"t":"2025-06-18T04:00:00Z","v":95,"vw":55.13},{"c":55.5474,"h":55.5474,"l":55.39,"n":22,"o":55.39,"t":"2025-06-20T04:00:00Z","v":4383,"vw":55.429084},{"c":56.2969,"h":56.2969,"l":54.97,"n":42,"o":54.97,"t":"2025-06-23T04:00:00Z","v":2026,"vw":55.358831},{"c":57,"h":57.659,"l":57,"n":28,"o":57.659,"t":"2025-06-24T04:00:00Z","v":892,"vw":57.335808},{"c":56.63,"h":56.68,"l":56.4,"n":31,"o":56.4,"t":"2025-06-25T04:00:00Z","v":1143,"vw":56.531039},{"c":57.99,"h":57.99,"l":56.69,"n":69,"o":56.69,"t":"2025-06-26T04:00:00Z","v":14826,"vw":57.802532},{"c":57.79,"h":58.0548,"l":57.3427,"n":54,"o":57.96,"t":"2025-06-27T04:00:00Z","v":2784,"vw":57.776721},{"c":57.79,"h":58.01,"l":57.79,"n":27,"o":58.01,"t":"2025-06-30T04:00:00Z","v":724,"vw":57.86},{"c":59.54,"h":59.6435,"l":57.59,"n":50,"o":57.59,"t":"2025-07-01T04:00:00Z","v":1728,"vw":59.064078},{"c":60.72,"h":60.72,"l":59.64,"n":52,"o":59.75,"t":"2025-07-02T04:00:00Z","v":6877,"vw":59.987482},{"c":61.17,"h":61.75,"l":61,"n":57,"o":61,"t":"2025-07-03T04:00:00Z","v":2174,"vw":61.421847},{"c":60.58,"h":61.4,"l":60.58,"n":27,"o":61.32,"t":"2025-07-07T04:00:00Z","v":1289,"vw":61.227976},{"c":61.11,"h":61.56,"l":60.73,"n":24,"o":60.73,"t":"2025-07-08T04:00:00Z","v":2119,"vw":61.331322},{"c":61.4,"h":61.5,"l":61.2392,"n":39,"o":61.5,"t":"2025-07-09T04:00:00Z","v":8694,"vw":61.257173},{"c":61.81,"h":62.23,"l":61.81,"n":24,"o":62.23,"t":"2025-07-10T04:00:00Z","v":485,"vw":62.23},{"c":61.14,"h":61.3,"l":60.925,"n":22,"o":60.925,"t":"2025-07-11T04:00:00Z","v":952,"vw":61.196294},{"c":61.75,"h":61.76,"l":61.14,"n":74,"o":61.325,"t":"2025-07-14T04:00:00Z","v":25574,"vw":61.681113},{"c":59.63,"h":62.22,"l":59.63,"n":64,"o":62.22,"t":"2025-07-15T04:00:00Z","v":10506,"vw":61.987358},{"c":59.9702,"h":59.9702,"l":59.1071,"n":62,"o":59.74,"t":"2025-07-16T04:00:00Z","v":4506,"vw":59.500573},{"c":61.1074,"h":61.1074,"l":60.47,"n":59,"o":60.87,"t":"2025-07-17T04:00:00Z","v":4157,"vw":60.852043},{"c":61.325,"h":61.4369,"l":61.2498,"n":44,"o":61.42,"t":"2025-07-18T04:00:00Z","v":1826,"vw":61.387412},{"c":61.1197,"h":62.025,"l":61.1197,"n":53,"o":61.61,"t":"2025-07-21T04:00:00Z","v":5464,"vw":61.710796},{"c":61.2738,"h":61.6024,"l":60.99,"n":42,"o":61.34,"t":"2025-07-22T04:00:00Z","v":1224,"vw":61.323935},{"c":61.1067,"h":61.5,"l":60.69,"n":30,"o":61.5,"t":"2025-07-23T04:00:00Z","v":741,"vw":61.169944},{"c":59.8421,"h":60.6498,"l":59.8421,"n":32,"o":60.6498,"t":"2025-07-24T04:00:00Z","v":4558,"vw":60.280729},{"c":59.62,"h":59.7646,"l":59.59,"n":35,"o":59.59,"t":"2025-07-25T04:00:00Z","v":1017,"vw":59.672641},{"c":59.555,"h":59.5667,"l":59.27,"n":35,"o":59.27,"t":"2025-07-28T04:00:00Z","v":1784,"vw":59.345445},{"c":59.255,"h":59.6965,"l":59.24,"n":43,"o":59.47,"t":"2025-07-29T04:00:00Z","v":1393,"vw":59.494115},{"c":58.5277,"h":59.5,"l":58.1701,"n":37,"o":59.08,"t":"2025-07-30T04:00:00Z","v":2829,"vw":59.220005},{"c":57.7333,"h":58.24,"l":57.7333,"n":39,"o":58.03,"t":"2025-07-31T04:00:00Z","v":2042,"vw":57.959469},{"c":56.5888,"h":56.93,"l":55.86,"n":141,"o":56.03,"t":"2025-08-01T04:00:00Z","v":11355,"vw":56.595229},{"c":57.3266,"h":57.44,"l":56.53,"n":72,"o":57.01,"t":"2025-08-04T04:00:00Z","v":3511,"vw":57.002821},{"c":57.67,"h":57.67,"l":56.52,"n":45,"o":57.1401,"t":"2025-08-05T04:00:00Z","v":3447,"vw":57.00688},{"c":57.245,"h":57.26,"l":57.245,"n":17,"o":57.26,"t":"2025-08-06T04:00:00Z","v":303,"vw":57.26},{"c":56.67,"h":56.7232,"l":56.67,"n":44,"o":56.7232,"t":"2025-08-07T04:00:00Z","v":1425,"vw":56.7232},{"c":57.3405,"h":57.4918,"l":57.01,"n":30,"o":57.01,"t":"2025-08-08T04:00:00Z","v":1131,"vw":57.322704},{"c":57.22,"h":57.22,"l":56.9819,"n":34,"o":57.17,"t":"2025-08-11T04:00:00Z","v":2000,"vw":57.16529},{"c":59.395,"h":59.395,"l":58,"n":54,"o":58,"t":"2025-08-12T04:00:00Z","v":2467,"vw":58.45627},{"c":60.44,"h":60.4679,"l":59.89,"n":43,"o":59.89,"t":"2025-08-13T04:00:00Z","v":2641,"vw":60.101427},{"c":60.4388,"h":60.4388,"l":59.65,"n":61,"o":59.84,"t":"2025-08-14T04:00:00Z","v":4331,"vw":59.847868},{"c":59.4458,"h":60.53,"l":59.4458,"n":70,"o":60.53,"t":"2025-08-15T04:00:00Z","v":2421,"vw":59.787244},{"c":59.7449,"h":59.7449,"l":59.5742,"n":23,"o":59.5742,"t":"2025-08-18T04:00:00Z","v":247,"vw":59.5742},{"c":59.7401,"h":59.7401,"l":59.5801,"n":36,"o":59.5801,"t":"2025-08-19T04:00:00Z","v":1709,"vw":59.604937},{"c":59.9318,"h":59.9318,"l":59.5065,"n":22,"o":59.5065,"t":"2025-08-20T04:00:00Z","v":616,"vw":59.5065},{"c":59.651,"h":59.6853,"l":59.651,"n":23,"o":59.6853,"t":"2025-08-21T04:00:00Z","v":503,"vw":59.6853},{"c":62.55,"h":62.6512,"l":61.235,"n":73,"o":61.235,"t":"2025-08-22T04:00:00Z","v":2067,"vw":62.364622},{"c":62.2307,"h":62.47,"l":62.0301,"n":45,"o":62.47,"t":"2025-08-25T04:00:00Z","v":1849,"vw":62.237875},{"c":62.81,"h":63.0439,"l":62.7238,"n":52,"o":62.73,"t":"2025-08-26T04:00:00Z","v":1816,"vw":62.839947},{"c":63.2791,"h":63.4,"l":62.985,"n":47,"o":62.985,"t":"2025-08-27T04:00:00Z","v":2622,"vw":63.289603},{"c":62.9947,"h":63.48,"l":62.7001,"n":53,"o":63.48,"t":"2025-08-28T04:00:00Z","v":3797,"vw":62.955752},{"c":62.94,"h":63.5,"l":62.94,"n":46,"o":63.21,"t":"2025-08-29T04:00:00Z","v":2097,"vw":63.248963},{"c":62.63,"h":62.63,"l":62,"n":39,"o":62.31,"t":"2025-09-02T04:00:00Z","v":2266,"vw":62.431464},{"c":62.635,"h":63.1,"l":62.19,"n":38,"o":63.1,"t":"2025-09-03T04:00:00Z","v":742,"vw":62.522994},{"c":63.394,"h":63.394,"l":63.015,"n":46,"o":63.13,"t":"2025-09-04T04:00:00Z","v":1042,"vw":63.136183},{"c":63.01,"h":64.41,"l":62.7291,"n":47,"o":63.74,"t":"2025-09-05T04:00:00Z","v":4518,"vw":63.243484},{"c":62.8713,"h":62.8713,"l":62.3314,"n":39,"o":62.655,"t":"2025-09-08T04:00:00Z","v":1668,"vw":62.52302},{"c":62.28,"h":62.93,"l":62.2,"n":37,"o":62.93,"t":"2025-09-09T04:00:00Z","v":5847,"vw":62.412453},{"c":62.3198,"h":62.565,"l":62.3198,"n":40,"o":62.38,"t":"2025-09-10T04:00:00Z","v":1017,"vw":62.511},{"c":62.5408,"h":62.5408,"l":62.4906,"n":15,"o":62.4906,"t":"2025-09-11T04:00:00Z","v":433,"vw":62.4906},{"c":62.4752,"h":62.64,"l":62.16,"n":54,"o":62.515,"t":"2025-09-12T04:00:00Z","v":3214,"vw":62.450065},{"c":61.7334,"h":62.48,"l":61.7334,"n":105,"o":62.48,"t":"2025-09-15T04:00:00Z","v":5682,"vw":61.924161},{"c":61.105,"h":61.105,"l":60.587,"n":39,"o":60.6994,"t":"2025-09-16T04:00:00Z","v":4083,"vw":60.722149},{"c":61.7138,"h":62.6565,"l":60.57,"n":69,"o":61.475,"t":"2025-09-17T04:00:00Z","v":3733,"vw":61.834217},{"c":63.3996,"h":63.46,"l":62.714,"n":104,"o":63.3599,"t":"2025-09-18T04:00:00Z","v":8238,"vw":63.314235},{"c":62.5743,"h":63.16,"l":62.51,"n":69,"o":63.103,"t":"2025-09-19T04:00:00Z","v":6699,"vw":62.781999},{"c":61.4644,"h":61.68,"l":61,"n":77,"o":61.68,"t":"2025-09-22T04:00:00Z","v":2222,"vw":61.258788},{"c":61.3978,"h":62.07,"l":61.3978,"n":40,"o":62.07,"t":"2025-09-23T04:00:00Z","v":1795,"vw":61.92451},{"c":61.2652,"h":61.65,"l":61.25,"n":51,"o":61.625,"t":"2025-09-24T04:00:00Z","v":1983,"vw":61.336519},{"c":61.1587,"h":61.4012,"l":61.1407,"n":92,"o":61.4012,"t":"2025-09-25T04:00:00Z","v":840,"vw":61.292658},{"c":61.4904,"h":62.0721,"l":60.9201,"n":46,"o":61.5,"t":"2025-09-26T04:00:00Z","v":2059,"vw":61.548684},{"c":60.8354,"h":60.986,"l":60.8354,"n":49,"o":60.986,"t":"2025-09-29T04:00:00Z","v":444,"vw":60.986},{"c":60.6863,"h":60.6863,"l":60.1606,"n":38,"o":60.185,"t":"2025-09-30T04:00:00Z","v":949,"vw":60.263196},{"c":60.51,"h":60.51,"l":60.25,"n":24,"o":60.31,"t":"2025-10-01T04:00:00Z","v":752,"vw":60.338064},{"c":60.37,"h":60.49,"l":59.8324,"n":49,"o":60.39,"t":"2025-10-02T04:00:00Z","v":3405,"vw":60.23778},{"c":60.97,"h":60.97,"l":60.51,"n":50,"o":60.51,"t":"2025-10-03T04:00:00Z","v":536,"vw":60.744},{"c":61.705,"h":62.27,"l":61.3299,"n":69,"o":61.45,"t":"2025-10-06T04:00:00Z","v":4382,"vw":61.856271},{"c":61.225,"h":62,"l":61.173,"n":73,"o":61.99,"t":"2025-10-07T04:00:00Z","v":3531,"vw":61.78914},{"c":61.04,"h":61.45,"l":61.04,"n":33,"o":61.18,"t":"2025-10-08T04:00:00Z","v":1590,"vw":61.375237},{"c":60.755,"h":61.0224,"l":60.33,"n":84,"o":61.0224,"t":"2025-10-09T04:00:00Z","v":11117,"vw":60.667727},{"c":58.069,"h":61.3099,"l":57.9228,"n":99,"o":61.25,"t":"2025-10-10T04:00:00Z","v":5348,"vw":59.584039},{"c":59.4659,"h":59.4659,"l":59.302,"n":38,"o":59.302,"t":"2025-10-13T04:00:00Z","v":618,"vw":59.302},{"c":61.2177,"h":61.36,"l":59.01,"n":52,"o":59.01,"t":"2025-10-14T04:00:00Z","v":2115,"vw":60.412777},{"c":59.7499,"h":61.415,"l":59.71,"n":66,"o":61.415,"t":"2025-10-15T04:00:00Z","v":3995,"vw":60.253412},{"c":55.9787,"h":59.56,"l":55.5992,"n":157,"o":59.56,"t":"2025-10-16T04:00:00Z","v":6223,"vw":57.097972},{"c":57.1015,"h":57.14,"l":56.28,"n":205,"o":56.54,"t":"2025-10-17T04:00:00Z","v":28418,"vw":56.542924},{"c":58.3863,"h":58.66,"l":57.4,"n":93,"o":57.4,"t":"2025-10-20T04:00:00Z","v":4945,"vw":58.134167},{"c":58.3411,"h":58.3411,"l":57.904,"n":52,"o":58.33,"t":"2025-10-21T04:00:00Z","v":1901,"vw":58.142402},{"c":57.9101,"h":58.58,"l":57.721,"n":51,"o":58.32,"t":"2025-10-22T04:00:00Z","v":4011,"vw":58.150119},{"c":57.6904,"h":58.035,"l":57.6904,"n":37,"o":57.94,"t":"2025-10-23T04:00:00Z","v":727,"vw":57.986914},{"c":58.6171,"h":58.79,"l":58.1662,"n":58,"o":58.737,"t":"2025-10-24T04:00:00Z","v":2417,"vw":58.398014},{"c":58.7326,"h":58.8,"l":58.4,"n":57,"o":58.46,"t":"2025-10-27T04:00:00Z","v":2597,"vw":58.502126},{"c":58.3629,"h":58.7399,"l":58.105,"n":66,"o":58.57,"t":"2025-10-28T04:00:00Z","v":1189,"vw":58.27617},{"c":57.3567,"h":58.84,"l":57.21,"n":59,"o":58.2816,"t":"2025-10-29T04:00:00Z","v":3923,"vw":57.943543},{"c":57.3536,"h":57.4016,"l":57.24,"n":43,"o":57.24,"t":"2025-10-30T04:00:00Z","v":2173,"vw":57.386508},{"c":57.5569,"h":57.5569,"l":57.505,"n":35,"o":57.505,"t":"2025-10-31T04:00:00Z","v":767,"vw":57.505},{"c":57.6928,"h":57.6928,"l":56.9,"n":46,"o":57.5,"t":"2025-11-03T05:00:00Z","v":1150,"vw":57.300519},{"c":57.4961,"h":57.79,"l":57.35,"n":44,"o":57.35,"t":"2025-11-04T05:00:00Z","v":2513,"vw":57.625372},{"c":58.2928,"h":58.5243,"l":57.7,"n":53,"o":57.7,"t":"2025-11-05T05:00:00Z","v":2334,"vw":58.212052},{"c":57.84,"h":58.0389,"l":57.84,"n":24,"o":58.0389,"t":"2025-11-06T05:00:00Z","v":572,"vw":58.0389},{"c":58.6179,"h":58.6179,"l":57.53,"n":32,"o":57.7,"t":"2025-11-07T05:00:00Z","v":3162,"vw":57.996832},{"c":58.9071,"h":59.09,"l":58.9071,"n":35,"o":59.09,"t":"2025-11-10T05:00:00Z","v":779,"vw":59.067},{"c":59.1267,"h":59.1267,"l":58.625,"n":51,"o":58.9,"t":"2025-11-11T05:00:00Z","v":3198,"vw":58.909075},{"c":59.1,"h":59.3,"l":59.1,"n":36,"o":59.2702,"t":"2025-11-12T05:00:00Z","v":1496,"vw":59.210249},{"c":58.3709,"h":59.23,"l":58.1972,"n":30,"o":59.12,"t":"2025-11-13T05:00:00Z","v":2596,"vw":58.642463},{"c":58.565,"h":58.71,"l":57.91,"n":31,"o":57.91,"t":"2025-11-14T05:00:00Z","v":1125,"vw":58.315117},{"c":56.2188,"h":57.865,"l":56.16,"n":48,"o":57.865,"t":"2025-11-17T05:00:00Z","v":3803,"vw":57.326657},{"c":56.8838,"h":56.8838,"l":56,"n":40,"o":56,"t":"2025-11-18T05:00:00Z","v":480,"vw":56},{"c":57.5472,"h":57.5472,"l":57.1389,"n":42,"o":57.1389,"t":"2025-11-19T05:00:00Z","v":702,"vw":57.245494},{"c":57.3884,"h":58.0701,"l":57.3884,"n":31,"o":58,"t":"2025-11-20T05:00:00Z","v":729,"vw":58.004061},{"c":59.3284,"h":59.69,"l":57.92,"n":57,"o":57.92,"t":"2025-11-21T05:00:00Z","v":2549,"vw":58.73393},{"c":59.4071,"h":59.44,"l":59.02,"n":31,"o":59.02,"t":"2025-11-24T05:00:00Z","v":2432,"vw":59.103284},{"c":61.1596,"h":61.25,"l":60,"n":55,"o":60,"t":"2025-11-25T05:00:00Z","v":6684,"vw":60.827428},{"c":60.845,"h":61.314,"l":60.845,"n":53,"o":60.93,"t":"2025-11-26T05:00:00Z","v":1331,"vw":61.185503},{"c":60.554,"h":60.85,"l":60.554,"n":32,"o":60.85,"t":"2025-11-28T05:00:00Z","v":879,"vw":60.803607},{"c":61.2155,"h":61.291,"l":59.83,"n":48,"o":59.83,"t":"2025-12-01T05:00:00Z","v":9528,"vw":60.343644},{"c":60.8141,"h":61.55,"l":60.8141,"n":45,"o":61.55,"t":"2025-12-02T05:00:00Z","v":2916,"vw":61.244007},{"c":61.955,"h":61.955,"l":61.9115,"n":35,"o":61.9115,"t":"2025-12-03T05:00:00Z","v":462,"vw":61.9115},{"c":62.0561,"h":62.0561,"l":62.055,"n":39,"o":62.055,"t":"2025-12-04T05:00:00Z","v":561,"vw":62.055},{"c":62.06,"h":62.0845,"l":62.06,"n":35,"o":62.0845,"t":"2025-12-05T05:00:00Z","v":728,"vw":62.082241},{"c":62.27,"h":62.6469,"l":62.27,"n":31,"o":62.5,"t":"2025-12-08T05:00:00Z","v":1039,"vw":62.549162},{"c":62.1538,"h":62.9358,"l":62.1506,"n":42,"o":62.65,"t":"2025-12-09T05:00:00Z","v":5588,"vw":62.429269},{"c":64.1393,"h":64.4299,"l":62.4975,"n":64,"o":62.4975,"t":"2025-12-10T05:00:00Z","v":4392,"vw":63.799047},{"c":64.465,"h":64.88,"l":64.06,"n":69,"o":64.06,"t":"2025-12-11T05:00:00Z","v":20427,"vw":64.678517},{"c":64.1152,"h":64.1152,"l":63.68,"n":47,"o":63.855,"t":"2025-12-12T05:00:00Z","v":2149,"vw":63.85834},{"c":64.42,"h":64.71,"l":64.17,"n":69,"o":64.64,"t":"2025-12-15T05:00:00Z","v":4758,"vw":64.453946},{"c":64.1672,"h":64.1672,"l":63.92,"n":43,"o":64.135,"t":"2025-12-16T05:00:00Z","v":1865,"vw":64.034279},{"c":64.3365,"h":65,"l":64.25,"n":64,"o":64.535,"t":"2025-12-17T05:00:00Z","v":3448,"vw":64.590014},{"c":64.5653,"h":64.9402,"l":64.34,"n":72,"o":64.77,"t":"2025-12-18T05:00:00Z","v":6770,"vw":64.505371},{"c":64.2507,"h":64.34,"l":63.88,"n":74,"o":64.34,"t":"2025-12-19T05:00:00Z","v":5968,"vw":64.18231},{"c":64.0352,"h":64.31,"l":64.01,"n":44,"o":64.31,"t":"2025-12-22T05:00:00Z","v":2859,"vw":64.059771},{"c":63.615,"h":63.615,"l":63.615,"n":34,"o":63.615,"t":"2025-12-23T05:00:00Z","v":251,"vw":63.615},{"c":63.64,"h":63.79,"l":63.64,"n":67,"o":63.79,"t":"2025-12-24T05:00:00Z","v":869,"vw":63.706911},{"c":63.445,"h":63.64,"l":63.2295,"n":98,"o":63.61,"t":"2025-12-26T05:00:00Z","v":5439,"vw":63.474285},{"c":62.9372,"h":63.39,"l":62.73,"n":83,"o":63.386,"t":"2025-12-29T05:00:00Z","v":3024,"vw":63.13118},{"c":62.5074,"h":62.7,"l":62.5074,"n":41,"o":62.68,"t":"2025-12-30T05:00:00Z","v":1227,"vw":62.662533},{"c":61.8376,"h":62.3398,"l":61.83,"n":60,"o":62.3398,"t":"2025-12-31T05:00:00Z","v":2217,"vw":62.031381},{"c":62.1916,"h":62.1916,"l":61.44,"n":61,"o":61.55,"t":"2026-01-02T05:00:00Z","v":2908,"vw":61.828548},{"c":63.46,"h":63.64,"l":63.4109,"n":39,"o":63.4759,"t":"2026-01-05T05:00:00Z","v":2671,"vw":63.457511},{"c":64.14,"h":64.14,"l":63.31,"n":49,"o":63.32,"t":"2026-01-06T05:00:00Z","v":2409,"vw":63.862371},{"c":63.75,"h":64.019,"l":63.34,"n":67,"o":64.019,"t":"2026-01-07T05:00:00Z","v":5452,"vw":63.608099},{"c":65.1274,"h":65.54,"l":63.99,"n":92,"o":63.99,"t":"2026-01-08T05:00:00Z","v":7009,"vw":64.507681},{"c":64.545,"h":65.14,"l":64.545,"n":66,"o":65.14,"t":"2026-01-09T05:00:00Z","v":1412,"vw":65.031208},{"c":63.675,"h":64.4,"l":63.33,"n":85,"o":64,"t":"2026-01-12T05:00:00Z","v":2634,"vw":63.850752},{"c":63.225,"h":63.69,"l":63.225,"n":49,"o":63.69,"t":"2026-01-13T05:00:00Z","v":1877,"vw":63.597648},{"c":63.9969,"h":64.22,"l":63.25,"n":42,"o":63.25,"t":"2026-01-14T05:00:00Z","v":5360,"vw":63.706009},{"c":65.2565,"h":65.42,"l":65,"n":70,"o":65,"t":"2026-01-15T05:00:00Z","v":3451,"vw":65.213862},{"c":64.895,"h":65.55,"l":64.81,"n":86,"o":65.3,"t":"2026-01-16T05:00:00Z","v":7011,"vw":65.234486},{"c":64.218,"h":64.7,"l":63.8,"n":69,"o":63.8,"t":"2026-01-20T05:00:00Z","v":5814,"vw":64.314347},{"c":67.1772,"h":67.21,"l":64.61,"n":332,"o":64.61,"t":"2026-01-21T05:00:00Z","v":43890,"vw":66.793062},{"c":67.0799,"h":67.98,"l":67.0799,"n":80,"o":67.98,"t":"2026-01-22T05:00:00Z","v":3999,"vw":67.435599},{"c":64.835,"h":67.03,"l":64.65,"n":80,"o":67.03,"t":"2026-01-23T05:00:00Z","v":6864,"vw":65.689893},{"c":65.1754,"h":65.26,"l":64.79,"n":71,"o":65.01,"t":"2026-01-26T05:00:00Z","v":4978,"vw":64.970245},{"c":65.4609,"h":65.4609,"l":65.08,"n":69,"o":65.29,"t":"2026-01-27T05:00:00Z","v":4497,"vw":65.169719},{"c":65.295,"h":65.37,"l":65.08,"n":38,"o":65.36,"t":"2026-01-28T05:00:00Z","v":1124,"vw":65.283066},{"c":66.36,"h":66.36,"l":65.605,"n":41,"o":65.72,"t":"2026-01-29T05:00:00Z","v":1513,"vw":65.63688},{"c":66.3905,"h":66.48,"l":65.95,"n":59,"o":65.95,"t":"2026-01-30T05:00:00Z","v":2247,"vw":66.163733},{"c":67.255,"h":67.76,"l":66.89,"n":59,"o":66.89,"t":"2026-02-02T05:00:00Z","v":3118,"vw":67.5164},{"c":68.675,"h":68.87,"l":67.14,"n":148,"o":67.14,"t":"2026-02-03T05:00:00Z","v":19448,"vw":67.758448},{"c":69.7938,"h":70.38,"l":69.07,"n":134,"o":69.07,"t":"2026-02-04T05:00:00Z","v":6747,"vw":69.925519},{"c":69.735,"h":70.15,"l":69.05,"n":100,"o":69.88,"t":"2026-02-05T05:00:00Z","v":5068,"vw":69.663117},{"c":71.1131,"h":71.5,"l":70.79,"n":109,"o":70.88,"t":"2026-02-06T05:00:00Z","v":11420,"vw":71.179719},{"c":70.8748,"h":71.3506,"l":70.82,"n":97,"o":70.87,"t":"2026-02-09T05:00:00Z","v":2419,"vw":71.041174},{"c":69.99,"h":71.09,"l":69.93,"n":106,"o":70.795,"t":"2026-02-10T05:00:00Z","v":7528,"vw":70.370069},{"c":69.3,"h":71.03,"l":69.225,"n":82,"o":71.03,"t":"2026-02-11T05:00:00Z","v":6544,"vw":70.05483},{"c":68.3146,"h":70.02,"l":67.48,"n":65,"o":69.67,"t":"2026-02-12T05:00:00Z","v":3184,"vw":69.131332},{"c":68.895,"h":69.11,"l":67.69,"n":110,"o":67.8,"t":"2026-02-13T05:00:00Z","v":5304,"vw":68.184447},{"c":69.04,"h":69.37,"l":68.7,"n":58,"o":69.37,"t":"2026-02-17T05:00:00Z","v":3650,"vw":69.062094},{"c":68.765,"h":69.59,"l":68.765,"n":63,"o":69.59,"t":"2026-02-18T05:00:00Z","v":2369,"vw":69.04618},{"c":68.4839,"h":68.547,"l":67.975,"n":55,"o":68.04,"t":"2026-02-19T05:00:00Z","v":2702,"vw":68.240056},{"c":69.3128,"h":69.45,"l":68.25,"n":68,"o":68.25,"t":"2026-02-20T05:00:00Z","v":3033,"vw":69.106353},{"c":68.0712,"h":68.93,"l":66.68,"n":155,"o":68.04,"t":"2026-02-23T05:00:00Z","v":8459,"vw":67.896885},{"c":69.84,"h":69.84,"l":66.87,"n":123,"o":66.87,"t":"2026-02-24T05:00:00Z","v":6861,"vw":67.898824},{"c":70.7,"h":70.7,"l":69.22,"n":153,"o":69.22,"t":"2026-02-25T05:00:00Z","v":6943,"vw":69.872341},{"c":73.46,"h":73.46,"l":70.55,"n":101,"o":70.55,"t":"2026-02-26T05:00:00Z","v":5633,"vw":72.242576},{"c":73,"h":73,"l":72.61,"n":78,"o":72.61,"t":"2026-02-27T05:00:00Z","v":3397,"vw":72.856638},{"c":73.41,"h":73.41,"l":72.99,"n":86,"o":72.99,"t":"2026-03-02T05:00:00Z","v":3893,"vw":73.171262},{"c":73.41,"h":73.7,"l":72.25,"n":145,"o":72.5,"t":"2026-03-03T05:00:00Z","v":3939,"vw":73.137579},{"c":74.08,"h":74.2,"l":73.69,"n":99,"o":73.69,"t":"2026-03-04T05:00:00Z","v":3491,"vw":74.032775},{"c":73.99,"h":74.4,"l":73.58,"n":145,"o":74.24,"t":"2026-03-05T05:00:00Z","v":4591,"vw":73.918047},{"c":74.17,"h":74.23,"l":73.21,"n":195,"o":73.55,"t":"2026-03-06T05:00:00Z","v":15424,"vw":73.794756},{"c":73.9,"h":73.95,"l":72.96,"n":94,"o":72.96,"t":"2026-03-09T04:00:00Z","v":6908,"vw":73.434964},{"c":72.14,"h":73.76,"l":72.05,"n":92,"o":73.76,"t":"2026-03-10T04:00:00Z","v":5677,"vw":72.374322},{"c":70.97,"h":71.16,"l":70.555,"n":81,"o":71.16,"t":"2026-03-11T04:00:00Z","v":5171,"vw":70.840754},{"c":70.01,"h":70.8801,"l":70.01,"n":83,"o":70.629,"t":"2026-03-12T04:00:00Z","v":2542,"vw":70.576089},{"c":70.24,"h":70.48,"l":70.1921,"n":95,"o":70.48,"t":"2026-03-13T04:00:00Z","v":7344,"vw":70.300063},{"c":71.15,"h":71.15,"l":70.71,"n":78,"o":70.71,"t":"2026-03-16T04:00:00Z","v":3906,"vw":71.005298},{"c":71.87,"h":72.0799,"l":71.05,"n":79,"o":71.05,"t":"2026-03-17T04:00:00Z","v":1751,"vw":71.578545},{"c":70.65,"h":71.37,"l":70.63,"n":89,"o":71.31,"t":"2026-03-18T04:00:00Z","v":6090,"vw":71.131557},{"c":70.73,"h":70.73,"l":70.15,"n":125,"o":70.15,"t":"2026-03-19T04:00:00Z","v":7264,"vw":70.565788},{"c":69.83,"h":70.285,"l":69.815,"n":61,"o":70.285,"t":"2026-03-20T04:00:00Z","v":1989,"vw":70.032155},{"c":69.53,"h":70.47,"l":69.45,"n":121,"o":70.03,"t":"2026-03-23T04:00:00Z","v":9759,"vw":70.162809},{"c":67.83,"h":69.09,"l":67.6,"n":65,"o":69.09,"t":"2026-03-24T04:00:00Z","v":3736,"vw":68.098},{"c":67.52,"h":68.23,"l":67.37,"n":53,"o":68.23,"t":"2026-03-25T04:00:00Z","v":3449,"vw":67.61989},{"c":67.34,"h":67.7201,"l":66.88,"n":73,"o":66.88,"t":"2026-03-26T04:00:00Z","v":1688,"vw":67.396777},{"c":66.07,"h":67.13,"l":66.07,"n":96,"o":67.13,"t":"2026-03-27T04:00:00Z","v":3786,"vw":66.488497},{"c":67.2574,"h":67.365,"l":66.3,"n":74,"o":66.3,"t":"2026-03-30T04:00:00Z","v":2659,"vw":67.129995},{"c":68.47,"h":68.62,"l":68.32,"n":56,"o":68.445,"t":"2026-03-31T04:00:00Z","v":5333,"vw":68.471567},{"c":68.44,"h":68.74,"l":68.21,"n":82,"o":68.6,"t":"2026-04-01T04:00:00Z","v":13851,"vw":68.570254},{"c":69.38,"h":69.38,"l":67.89,"n":47,"o":67.89,"t":"2026-04-02T04:00:00Z","v":1464,"vw":68.761447},{"c":69.92,"h":69.92,"l":69.8,"n":67,"o":69.8,"t":"2026-04-06T04:00:00Z","v":1796,"vw":69.86911},{"c":69.4775,"h":69.68,"l":69.24,"n":52,"o":69.55,"t":"2026-04-07T04:00:00Z","v":2579,"vw":69.535694},{"c":70.39,"h":70.75,"l":70.13,"n":77,"o":70.72,"t":"2026-04-08T04:00:00Z","v":4552,"vw":70.642619},{"c":69.3075,"h":69.33,"l":69.16,"n":42,"o":69.16,"t":"2026-04-09T04:00:00Z","v":643,"vw":69.2875},{"c":68.5,"h":69.32,"l":68.15,"n":66,"o":69.32,"t":"2026-04-10T04:00:00Z","v":5874,"vw":68.350933},{"c":70.2526,"h":70.2526,"l":68.11,"n":57,"o":68.11,"t":"2026-04-13T04:00:00Z","v":3392,"vw":69.548282},{"c":70.44,"h":70.57,"l":70.44,"n":43,"o":70.57,"t":"2026-04-14T04:00:00Z","v":484,"vw":70.485455},{"c":71.7,"h":71.7,"l":71.2,"n":82,"o":71.34,"t":"2026-04-15T04:00:00Z","v":3847,"vw":71.365918},{"c":72.15,"h":72.15,"l":71.9577,"n":49,"o":71.9577,"t":"2026-04-16T04:00:00Z","v":1224,"vw":72.075657},{"c":72.4947,"h":72.999,"l":72.48,"n":101,"o":72.57,"t":"2026-04-17T04:00:00Z","v":32136,"vw":72.78006},{"c":72.5641,"h":72.5641,"l":72.22,"n":82,"o":72.22,"t":"2026-04-20T04:00:00Z","v":2709,"vw":72.325455},{"c":72.075,"h":73.37,"l":72.075,"n":65,"o":72.66,"t":"2026-04-21T04:00:00Z","v":8602,"vw":73.261642},{"c":71.947,"h":73,"l":71.74,"n":42,"o":72.96,"t":"2026-04-22T04:00:00Z","v":2158,"vw":72.764639},{"c":71.0007,"h":71.0007,"l":70.4,"n":42,"o":70.55,"t":"2026-04-23T04:00:00Z","v":835,"vw":70.673059},{"c":71.205,"h":71.205,"l":70.77,"n":43,"o":70.77,"t":"2026-04-24T04:00:00Z","v":720,"vw":70.77},{"c":71.035,"h":71.5,"l":71.035,"n":58,"o":71.4089,"t":"2026-04-27T04:00:00Z","v":2377,"vw":71.463013},{"c":71.1454,"h":71.35,"l":71.031,"n":102,"o":71.031,"t":"2026-04-28T04:00:00Z","v":6744,"vw":71.304453},{"c":71.2732,"h":71.2732,"l":70.47,"n":35,"o":70.47,"t":"2026-04-29T04:00:00Z","v":1754,"vw":70.84774},{"c":71.2674,"h":71.61,"l":70.75,"n":92,"o":71.61,"t":"2026-04-30T04:00:00Z","v":28945,"vw":70.9363},{"c":71.2833,"h":71.815,"l":71.2833,"n":52,"o":71.711,"t":"2026-05-01T04:00:00Z","v":2669,"vw":71.733341},{"c":71.355,"h":71.394,"l":71.27,"n":51,"o":71.39,"t":"2026-05-04T04:00:00Z","v":1785,"vw":71.370449},{"c":71.205,"h":71.205,"l":71.205,"n":27,"o":71.205,"t":"2026-05-05T04:00:00Z","v":223,"vw":71.205},{"c":71.0271,"h":71.0271,"l":70.92,"n":50,"o":70.92,"t":"2026-05-06T04:00:00Z","v":323,"vw":70.92},{"c":70.935,"h":71.1999,"l":70.935,"n":41,"o":71.17,"t":"2026-05-07T04:00:00Z","v":1951,"vw":71.110349},{"c":70.57,"h":70.57,"l":70.57,"n":46,"o":70.57,"t":"2026-05-08T04:00:00Z","v":183,"vw":70.57},{"c":70.145,"h":70.26,"l":69.67,"n":87,"o":70.26,"t":"2026-05-11T04:00:00Z","v":2675,"vw":69.850369},{"c":70.0012,"h":70.34,"l":69.73,"n":40,"o":70.34,"t":"2026-05-12T04:00:00Z","v":517,"vw":69.887216},{"c":69.255,"h":69.255,"l":68.33,"n":41,"o":68.37,"t":"2026-05-13T04:00:00Z","v":902,"vw":68.5986},{"c":69.155,"h":69.6699,"l":69.155,"n":27,"o":69.19,"t":"2026-05-14T04:00:00Z","v":875,"vw":69.346332},{"c":68.8309,"h":68.8309,"l":68.38,"n":36,"o":68.38,"t":"2026-05-15T04:00:00Z","v":473,"vw":68.38},{"c":69.995,"h":70,"l":69.66,"n":44,"o":69.66,"t":"2026-05-18T04:00:00Z","v":1701,"vw":69.939356},{"c":70,"h":70.75,"l":70,"n":44,"o":70,"t":"2026-05-19T04:00:00Z","v":1516,"vw":70.343544},{"c":70.2441,"h":70.25,"l":69.6,"n":34,"o":69.6,"t":"2026-05-20T04:00:00Z","v":1626,"vw":70.090517},{"c":70.2966,"h":70.2966,"l":69.8,"n":34,"o":69.8,"t":"2026-05-21T04:00:00Z","v":747,"vw":69.960727},{"c":70.3257,"h":70.3575,"l":70.18,"n":26,"o":70.18,"t":"2026-05-22T04:00:00Z","v":524,"vw":70.317702},{"c":69.6386,"h":69.6601,"l":69.5,"n":68,"o":69.66,"t":"2026-05-26T04:00:00Z","v":2783,"vw":69.581096},{"c":69.1029,"h":69.39,"l":69.07,"n":32,"o":69.07,"t":"2026-05-27T04:00:00Z","v":518,"vw":69.15399},{"c":69.2079,"h":69.43,"l":69.02,"n":64,"o":69.11,"t":"2026-05-28T04:00:00Z","v":3626,"vw":69.182558},{"c":69.5913,"h":70.125,"l":69.5913,"n":39,"o":70.06,"t":"2026-05-29T04:00:00Z","v":16910,"vw":69.981178},{"c":70.105,"h":76.55,"l":69.67,"n":230,"o":76.55,"t":"2026-06-01T04:00:00Z","v":20357,"vw":70.114376},{"c":68.065,"h":69.56,"l":67.82,"n":137,"o":69.56,"t":"2026-06-02T04:00:00Z","v":22677,"vw":68.057627},{"c":67.4058,"h":68.17,"l":67.37,"n":57,"o":68.17,"t":"2026-06-03T04:00:00Z","v":6188,"vw":67.529913},{"c":68.2766,"h":68.87,"l":68.2766,"n":40,"o":68.64,"t":"2026-06-04T04:00:00Z","v":676,"vw":68.606667},{"c":67.7734,"h":67.7734,"l":67.56,"n":31,"o":67.56,"t":"2026-06-05T04:00:00Z","v":408,"vw":67.6},{"c":67.2793,"h":67.5899,"l":67.2793,"n":50,"o":67.41,"t":"2026-06-08T04:00:00Z","v":2576,"vw":67.357419},{"c":67.752,"h":67.92,"l":67.62,"n":76,"o":67.92,"t":"2026-06-09T04:00:00Z","v":873,"vw":67.785898},{"c":67.6712,"h":67.72,"l":67.615,"n":55,"o":67.72,"t":"2026-06-10T04:00:00Z","v":808,"vw":67.666471},{"c":66.9603,"h":67.26,"l":66.25,"n":61,"o":66.25,"t":"2026-06-11T04:00:00Z","v":1615,"vw":66.876601},{"c":67.8795,"h":67.8795,"l":67.36,"n":45,"o":67.36,"t":"2026-06-12T04:00:00Z","v":850,"vw":67.5434},{"c":68.2803,"h":68.79,"l":68.25,"n":67,"o":68.25,"t":"2026-06-15T04:00:00Z","v":3466,"vw":68.344271},{"c":68.5169,"h":68.5169,"l":68.2401,"n":44,"o":68.2401,"t":"2026-06-16T04:00:00Z","v":496,"vw":68.293938},{"c":66.3746,"h":68.33,"l":66.3746,"n":57,"o":68.33,"t":"2026-06-17T04:00:00Z","v":958,"vw":67.906252},{"c":65.327,"h":65.76,"l":65.327,"n":55,"o":65.76,"t":"2026-06-18T04:00:00Z","v":500,"vw":65.76},{"c":64.7175,"h":64.7175,"l":64.61,"n":54,"o":64.61,"t":"2026-06-22T04:00:00Z","v":1853,"vw":64.611924},{"c":64.6563,"h":64.99,"l":64.58,"n":54,"o":64.74,"t":"2026-06-23T04:00:00Z","v":2892,"vw":64.66193},{"c":64.276,"h":64.8,"l":64.276,"n":62,"o":64.8,"t":"2026-06-24T04:00:00Z","v":2281,"vw":64.725596},{"c":62.8283,"h":64.46,"l":62.3,"n":64,"o":62.3,"t":"2026-06-25T04:00:00Z","v":2458,"vw":63.680545},{"c":63.6451,"h":63.79,"l":62.95,"n":64,"o":62.95,"t":"2026-06-26T04:00:00Z","v":1178,"vw":63.307792},{"c":63.4874,"h":63.94,"l":63.43,"n":50,"o":63.94,"t":"2026-06-29T04:00:00Z","v":849,"vw":63.656283},{"c":63.9365,"h":63.9365,"l":63.63,"n":49,"o":63.64,"t":"2026-06-30T04:00:00Z","v":1306,"vw":63.661795},{"c":65.7944,"h":65.7944,"l":64.25,"n":38,"o":64.25,"t":"2026-07-01T04:00:00Z","v":514,"vw":64.561688},{"c":67.7515,"h":67.7515,"l":67.0601,"n":62,"o":67.11,"t":"2026-07-02T04:00:00Z","v":2296,"vw":67.407131},{"c":68.4914,"h":68.4914,"l":67.57,"n":45,"o":68.05,"t":"2026-07-06T04:00:00Z","v":391,"vw":67.81},{"c":69.1831,"h":69.445,"l":69.1831,"n":58,"o":69.23,"t":"2026-07-07T04:00:00Z","v":6048,"vw":69.354165},{"c":68.2365,"h":68.44,"l":68.2365,"n":42,"o":68.25,"t":"2026-07-08T04:00:00Z","v":882,"vw":68.375651},{"c":68.2041,"h":68.2041,"l":67.99,"n":42,"o":67.99,"t":"2026-07-09T04:00:00Z","v":701,"vw":68.069467},{"c":68.3594,"h":68.4,"l":68.09,"n":44,"o":68.4,"t":"2026-07-10T04:00:00Z","v":1535,"vw":68.206505},{"c":69.5533,"h":69.5533,"l":68.73,"n":46,"o":68.73,"t":"2026-07-13T04:00:00Z","v":3219,"vw":68.944308},{"c":68.9902,"h":68.9902,"l":68.9902,"n":25,"o":68.9902,"t":"2026-07-14T04:00:00Z","v":122,"vw":68.9902},{"c":70.1803,"h":70.2001,"l":69.97,"n":57,"o":69.97,"t":"2026-07-15T04:00:00Z","v":4104,"vw":70.070095},{"c":71.0778,"h":71.0999,"l":70.93,"n":71,"o":71.07,"t":"2026-07-16T04:00:00Z","v":3338,"vw":71.043749},{"c":70.3267,"h":71.09,"l":70.29,"n":45,"o":71.09,"t":"2026-07-17T04:00:00Z","v":599,"vw":70.707337},{"c":70.6913,"h":70.6913,"l":70.5,"n":46,"o":70.5,"t":"2026-07-20T04:00:00Z","v":456,"vw":70.5},{"c":70.295,"h":70.295,"l":70.29,"n":32,"o":70.295,"t":"2026-07-21T04:00:00Z","v":1870,"vw":70.293267},{"c":70.055,"h":70.29,"l":70.055,"n":33,"o":70.29,"t":"2026-07-22T04:00:00Z","v":643,"vw":70.29},{"c":68.7664,"h":69.53,"l":68.7664,"n":74,"o":69.53,"t":"2026-07-23T04:00:00Z","v":2991,"vw":69.090259},{"c":69.829,"h":69.829,"l":69.27,"n":37,"o":69.27,"t":"2026-07-24T04:00:00Z","v":1862,"vw":69.3525},{"c":71.858,"h":72.07,"l":71.05,"n":126,"o":71.05,"t":"2026-07-27T04:00:00Z","v":11438,"vw":71.310154},{"c":73.5941,"h":73.5941,"l":73.51,"n":56,"o":73.51,"t":"2026-07-28T04:00:00Z","v":2408,"vw":73.515669},{"c":73.9847,"h":74.3499,"l":73.98,"n":66,"o":73.98,"t":"2026-07-29T04:00:00Z","v":3279,"vw":74.222267},{"c":72.1124,"h":72.49,"l":71.39,"n":117,"o":72.49,"t":"2026-07-30T04:00:00Z","v":4529,"vw":71.84605},{"c":71.4438,"h":71.48,"l":71.06,"n":65,"o":71.3,"t":"2026-07-31T04:00:00Z","v":2012,"vw":71.393884},{"c":71.4309,"h":72.0401,"l":71.37,"n":68,"o":72.04,"t":"2026-08-03T04:00:00Z","v":3273,"vw":71.490369},{"c":71.8362,"h":71.85,"l":71.25,"n":61,"o":71.33,"t":"2026-08-04T04:00:00Z","v":3041,"vw":71.694378},{"c":71.8726,"h":72.195,"l":71.77,"n":62,"o":72.195,"t":"2026-08-05T04:00:00Z","v":4017,"vw":71.920144},{"c":71.5738,"h":71.5738,"l":71.46,"n":33,"o":71.46,"t":"2026-08-06T04:00:00Z","v":1316,"vw":71.46122},{"c":72.278,"h":72.5201,"l":72.17,"n":40,"o":72.52,"t":"2026-08-07T04:00:00Z","v":1394,"vw":72.425708},{"c":72.078,"h":72.078,"l":72.078,"n":36,"o":72.078,"t":"2026-08-10T04:00:00Z","v":406,"vw":72.078},{"c":71.7921,"h":72.01,"l":71.64,"n":53,"o":72.01,"t":"2026-08-11T04:00:00Z","v":71830,"vw":71.703376},{"c":71.7882,"h":71.83,"l":71.7882,"n":48,"o":71.83,"t":"2026-08-12T04:00:00Z","v":2161,"vw":71.83},{"c":73.1539,"h":73.1539,"l":72.085,"n":85,"o":72.17,"t":"2026-08-13T04:00:00Z","v":3182,"vw":72.26291},{"c":72.6919,"h":72.845,"l":72.6919,"n":44,"o":72.845,"t":"2026-08-14T04:00:00Z","v":514,"vw":72.845},{"c":71.9239,"h":72.8,"l":71.9239,"n":55,"o":72.55,"t":"2026-08-17T04:00:00Z","v":1976,"vw":72.572353},{"c":72.3433,"h":72.3433,"l":72.3433,"n":56,"o":72.3433,"t":"2026-08-18T04:00:00Z","v":803,"vw":72.3433},{"c":73.7712,"h":74.41,"l":73.49,"n":74,"o":73.49,"t":"2026-08-19T04:00:00Z","v":2205,"vw":74.143445},{"c":74.4701,"h":74.655,"l":74.44,"n":60,"o":74.5,"t":"2026-08-20T04:00:00Z","v":2601,"vw":74.500526},{"c":75.3643,"h":75.54,"l":75,"n":59,"o":75.01,"t":"2026-08-21T04:00:00Z","v":1264,"vw":75.285816},{"c":75.9576,"h":76.01,"l":75.69,"n":79,"o":75.69,"t":"2026-08-24T04:00:00Z","v":3427,"vw":75.756697},{"c":76.0153,"h":76.15,"l":75.92,"n":66,"o":75.93,"t":"2026-08-25T04:00:00Z","v":1539,"vw":76.052927},{"c":75.7298,"h":75.96,"l":75.56,"n":50,"o":75.96,"t":"2026-08-26T04:00:00Z","v":3105,"vw":75.896749},{"c":76.4003,"h":76.4003,"l":75.85,"n":35,"o":75.85,"t":"2026-08-27T04:00:00Z","v":379,"vw":75.85},{"c":76.385,"h":76.685,"l":76.29,"n":110,"o":76.52,"t":"2026-08-28T04:00:00Z","v":5811,"vw":76.569825},{"c":76.1681,"h":76.1681,"l":76.03,"n":42,"o":76.03,"t":"2026-08-31T04:00:00Z","v":830,"vw":76.0975},{"c":74.8974,"h":75.63,"l":74.88,"n":49,"o":75.63,"t":"2026-09-01T04:00:00Z","v":1504,"vw":75.07524},{"c":73.9365,"h":74.5499,"l":73.86,"n":63,"o":74.425,"t":"2026-09-02T04:00:00Z","v":4674,"vw":74.366002},{"c":75.84,"h":75.84,"l":75.01,"n":53,"o":75.01,"t":"2026-09-03T04:00:00Z","v":955,"vw":75.166708},{"c":74.1933,"h":74.1933,"l":74.1933,"n":28,"o":74.1933,"t":"2026-09-04T04:00:00Z","v":174,"vw":74.1933},{"c":72.703,"h":73.115,"l":72.703,"n":43,"o":73.115,"t":"2026-09-08T04:00:00Z","v":647,"vw":73.115},{"c":71.9857,"h":71.9857,"l":71.87,"n":51,"o":71.925,"t":"2026-09-09T04:00:00Z","v":946,"vw":71.905861},{"c":71.3994,"h":71.85,"l":71.3994,"n":31,"o":71.85,"t":"2026-09-10T04:00:00Z","v":551,"vw":71.739333},{"c":71.7765,"h":71.84,"l":71.67,"n":37,"o":71.84,"t":"2026-09-11T04:00:00Z","v":1899,"vw":71.747123},{"c":72.9715,"h":73.03,"l":72.7401,"n":36,"o":73.03,"t":"2026-09-14T04:00:00Z","v":614,"vw":72.898824},{"c":71.244,"h":72.36,"l":71.244,"n":38,"o":72.36,"t":"2026-09-15T04:00:00Z","v":512,"vw":72.116083},{"c":70.5055,"h":70.815,"l":70.5055,"n":29,"o":70.815,"t":"2026-09-16T04:00:00Z","v":442,"vw":70.815},{"c":70.6409,"h":70.6409,"l":70.6409,"n":33,"o":70.6409,"t":"2026-09-17T04:00:00Z","v":165,"vw":70.6409},{"c":71.1326,"h":71.1326,"l":70.47,"n":46,"o":70.48,"t":"2026-09-18T04:00:00Z","v":1234,"vw":70.530455},{"c":71.0423,"h":71.46,"l":70.88,"n":76,"o":71.41,"t":"2026-09-21T04:00:00Z","v":2921,"vw":71.2548},{"c":70.6336,"h":71.23,"l":70.6336,"n":40,"o":71.23,"t":"2026-09-22T04:00:00Z","v":560,"vw":71.23},{"c":70.4642,"h":70.65,"l":70.4642,"n":31,"o":70.65,"t":"2026-09-23T04:00:00Z","v":413,"vw":70.64995},{"c":69.8373,"h":70.22,"l":69.8373,"n":63,"o":70.22,"t":"2026-09-24T04:00:00Z","v":434,"vw":70.22},{"c":69.6575,"h":69.91,"l":69.6575,"n":46,"o":69.91,"t":"2026-09-25T04:00:00Z","v":550,"vw":69.91},{"c":68.7709,"h":69.27,"l":68.7709,"n":52,"o":69.27,"t":"2026-09-28T04:00:00Z","v":1463,"vw":69.014426},{"c":67.6538,"h":67.6538,"l":67.38,"n":99,"o":67.6,"t":"2026-09-29T04:00:00Z","v":5219,"vw":67.47081},{"c":67.614,"h":67.99,"l":67.57,"n":70,"o":67.99,"t":"2026-09-30T04:00:00Z","v":1393,"vw":67.774759},{"c":67.9563,"h":68.0499,"l":67.85,"n":45,"o":67.85,"t":"2026-10-01T04:00:00Z","v":909,"vw":67.97},{"c":67.2721,"h":67.2721,"l":67.26,"n":36,"o":67.26,"t":"2026-10-02T04:00:00Z","v":282,"vw":67.26},{"c":68.2798,"h":68.2798,"l":67.27,"n":46,"o":67.27,"t":"2026-10-05T04:00:00Z","v":706,"vw":67.508676},{"c":68.4859,"h":68.77,"l":68.4859,"n":42,"o":68.77,"t":"2026-10-06T04:00:00Z","v":574,"vw":68.77},{"c":68.2527,"h":68.2527,"l":67.79,"n":47,"o":67.84,"t":"2026-10-07T04:00:00Z","v":1269,"vw":67.829083},{"c":69.3421,"h":69.3421,"l":68.22,"n":60,"o":68.22,"t":"2026-10-08T04:00:00Z","v":1271,"vw":68.597001},{"c":70.07,"h":70.07,"l":69.69,"n":82,"o":69.69,"t":"2026-10-09T04:00:00Z","v":4463,"vw":70.023969},{"c":70.3258,"h":70.3258,"l":70.28,"n":33,"o":70.28,"t":"2026-10-12T04:00:00Z","v":552,"vw":70.31375},{"c":70.2442,"h":70.2442,"l":70.2442,"n":29,"o":70.2442,"t":"2026-10-13T04:00:00Z","v":150,"vw":70.2442},{"c":69.9847,"h":69.9847,"l":69.8,"n":32,"o":69.8,"t":"2026-10-14T04:00:00Z","v":737,"vw":69.80005},{"c":72.2221,"h":72.2221,"l":71.27,"n":52,"o":71.27,"t":"2026-10-15T04:00:00Z","v":1622,"vw":71.742044},{"c":72.3218,"h":72.87,"l":71.985,"n":57,"o":72.76,"t":"2026-10-16T04:00:00Z","v":1270,"vw":72.621667},{"c":71.8703,"h":71.88,"l":71.81,"n":38,"o":71.88,"t":"2026-10-19T04:00:00Z","v":1589,"vw":71.817273},{"c":73.585,"h":73.7,"l":72.43,"n":45,"o":72.43,"t":"2026-10-20T04:00:00Z","v":2285,"vw":73.373235},{"c":74.2344,"h":74.49,"l":74.015,"n":40,"o":74.015,"t":"2026-10-21T04:00:00Z","v":2002,"vw":74.402272}],"volatilityBars":[{"c":71.46,"h":71.46,"l":71.41,"n":9,"o":71.41,"t":"2026-09-21T13:30:00Z","v":1615,"vw":71.44875},{"c":70.89,"h":70.91,"l":70.89,"n":2,"o":70.91,"t":"2026-09-21T13:45:00Z","v":400,"vw":70.9},{"c":70.88,"h":70.88,"l":70.88,"n":2,"o":70.88,"t":"2026-09-21T14:00:00Z","v":400,"vw":70.88},{"c":71.07,"h":71.07,"l":71.07,"n":3,"o":71.07,"t":"2026-09-21T18:30:00Z","v":142,"vw":71.07},{"c":71.23,"h":71.23,"l":71.23,"n":8,"o":71.23,"t":"2026-09-22T13:30:00Z","v":417,"vw":71.23},{"c":70.6499,"h":70.65,"l":70.6499,"n":3,"o":70.65,"t":"2026-09-23T17:00:00Z","v":240,"vw":70.64995},{"c":70.22,"h":70.22,"l":70.22,"n":3,"o":70.22,"t":"2026-09-24T14:15:00Z","v":140,"vw":70.22},{"c":69.91,"h":69.91,"l":69.91,"n":2,"o":69.91,"t":"2026-09-25T14:00:00Z","v":147,"vw":69.91},{"c":69.27,"h":69.27,"l":69.27,"n":3,"o":69.27,"t":"2026-09-28T13:30:00Z","v":202,"vw":69.27},{"c":69,"h":69,"l":69,"n":1,"o":69,"t":"2026-09-28T17:30:00Z","v":100,"vw":69},{"c":68.97,"h":68.97,"l":68.97,"n":5,"o":68.97,"t":"2026-09-28T18:00:00Z","v":809,"vw":68.97},{"c":68.87,"h":68.87,"l":68.87,"n":1,"o":68.87,"t":"2026-09-28T18:30:00Z","v":100,"vw":68.87},{"c":67.6,"h":67.6,"l":67.6,"n":3,"o":67.6,"t":"2026-09-29T15:00:00Z","v":115,"vw":67.6},{"c":67.5,"h":67.5,"l":67.5,"n":1,"o":67.5,"t":"2026-09-29T15:30:00Z","v":100,"vw":67.5},{"c":67.38,"h":67.38,"l":67.38,"n":1,"o":67.38,"t":"2026-09-29T16:30:00Z","v":116,"vw":67.38},{"c":67.47,"h":67.47,"l":67.46,"n":10,"o":67.46,"t":"2026-09-29T17:00:00Z","v":3907,"vw":67.468712},{"c":67.45,"h":67.45,"l":67.45,"n":2,"o":67.45,"t":"2026-09-29T18:00:00Z","v":110,"vw":67.45},{"c":67.52,"h":67.52,"l":67.52,"n":1,"o":67.52,"t":"2026-09-29T19:00:00Z","v":100,"vw":67.52},{"c":67.85,"h":67.99,"l":67.85,"n":7,"o":67.99,"t":"2026-09-30T13:30:00Z","v":393,"vw":67.943177},{"c":67.82,"h":67.82,"l":67.82,"n":1,"o":67.82,"t":"2026-09-30T14:15:00Z","v":100,"vw":67.82},{"c":67.8001,"h":67.8001,"l":67.8,"n":3,"o":67.8,"t":"2026-09-30T15:00:00Z","v":259,"vw":67.80005},{"c":67.73,"h":67.73,"l":67.73,"n":4,"o":67.73,"t":"2026-09-30T17:30:00Z","v":105,"vw":67.73},{"c":67.57,"h":67.5714,"l":67.57,"n":5,"o":67.5714,"t":"2026-09-30T18:45:00Z","v":235,"vw":67.57074},{"c":67.64,"h":67.64,"l":67.64,"n":1,"o":67.64,"t":"2026-09-30T19:45:00Z","v":100,"vw":67.64},{"c":67.85,"h":67.85,"l":67.85,"n":6,"o":67.85,"t":"2026-10-01T13:30:00Z","v":219,"vw":67.85},{"c":68.0499,"h":68.0499,"l":67.97,"n":3,"o":68.01,"t":"2026-10-01T17:00:00Z","v":400,"vw":68.004975},{"c":68.0201,"h":68.0201,"l":68.02,"n":3,"o":68.02,"t":"2026-10-01T18:00:00Z","v":215,"vw":68.02005},{"c":67.26,"h":67.26,"l":67.26,"n":2,"o":67.26,"t":"2026-10-02T18:45:00Z","v":105,"vw":67.26},{"c":67.31,"h":67.31,"l":67.27,"n":4,"o":67.27,"t":"2026-10-05T13:30:00Z","v":361,"vw":67.292284},{"c":67.87,"h":67.87,"l":67.87,"n":1,"o":67.87,"t":"2026-10-05T17:00:00Z","v":215,"vw":67.87},{"c":68.77,"h":68.77,"l":68.77,"n":3,"o":68.77,"t":"2026-10-06T16:15:00Z","v":220,"vw":68.77},{"c":67.79,"h":67.84,"l":67.79,"n":3,"o":67.84,"t":"2026-10-07T15:30:00Z","v":916,"vw":67.829083},{"c":68.22,"h":68.22,"l":68.22,"n":3,"o":68.22,"t":"2026-10-08T13:30:00Z","v":189,"vw":68.22},{"c":68.48,"h":68.48,"l":68.48,"n":1,"o":68.48,"t":"2026-10-08T14:00:00Z","v":100,"vw":68.48},{"c":68.34,"h":68.34,"l":68.34,"n":1,"o":68.34,"t":"2026-10-08T14:30:00Z","v":100,"vw":68.34},{"c":68.62,"h":68.62,"l":68.62,"n":4,"o":68.62,"t":"2026-10-08T16:30:00Z","v":103,"vw":68.62},{"c":68.91,"h":68.91,"l":68.91,"n":1,"o":68.91,"t":"2026-10-08T17:00:00Z","v":100,"vw":68.91},{"c":69.34,"h":69.34,"l":69.34,"n":1,"o":69.34,"t":"2026-10-08T19:30:00Z","v":100,"vw":69.34},{"c":69.69,"h":69.69,"l":69.69,"n":2,"o":69.69,"t":"2026-10-09T13:30:00Z","v":186,"vw":69.69},{"c":70.03,"h":70.06,"l":70.03,"n":28,"o":70.041,"t":"2026-10-09T18:45:00Z","v":3900,"vw":70.039951},{"c":70.325,"h":70.325,"l":70.28,"n":3,"o":70.28,"t":"2026-10-12T16:30:00Z","v":400,"vw":70.31375},{"c":69.8001,"h":69.8001,"l":69.8,"n":3,"o":69.8,"t":"2026-10-14T17:45:00Z","v":601,"vw":69.80005},{"c":71.27,"h":71.27,"l":71.27,"n":1,"o":71.27,"t":"2026-10-15T13:30:00Z","v":100,"vw":71.27},{"c":71.3,"h":71.3,"l":71.3,"n":1,"o":71.3,"t":"2026-10-15T14:00:00Z","v":218,"vw":71.3},{"c":71.89,"h":71.89,"l":71.89,"n":1,"o":71.89,"t":"2026-10-15T15:00:00Z","v":100,"vw":71.89},{"c":71.8501,"h":71.8501,"l":71.8501,"n":1,"o":71.8501,"t":"2026-10-15T16:30:00Z","v":916,"vw":71.8501},{"c":72.04,"h":72.04,"l":72.04,"n":2,"o":72.04,"t":"2026-10-15T19:30:00Z","v":101,"vw":72.04},{"c":72.81,"h":72.81,"l":72.76,"n":5,"o":72.76,"t":"2026-10-16T13:30:00Z","v":412,"vw":72.776667},{"c":72.87,"h":72.87,"l":72.87,"n":1,"o":72.87,"t":"2026-10-16T13:45:00Z","v":100,"vw":72.87},{"c":72.545,"h":72.545,"l":72.545,"n":1,"o":72.545,"t":"2026-10-16T14:00:00Z","v":100,"vw":72.545},{"c":71.985,"h":71.985,"l":71.985,"n":1,"o":71.985,"t":"2026-10-16T19:15:00Z","v":100,"vw":71.985},{"c":71.88,"h":71.88,"l":71.88,"n":1,"o":71.88,"t":"2026-10-19T15:00:00Z","v":100,"vw":71.88},{"c":71.82,"h":71.82,"l":71.82,"n":1,"o":71.82,"t":"2026-10-19T16:30:00Z","v":100,"vw":71.82},{"c":71.81,"h":71.81,"l":71.81,"n":2,"o":71.81,"t":"2026-10-19T17:00:00Z","v":900,"vw":71.81},{"c":72.99,"h":72.99,"l":72.43,"n":5,"o":72.43,"t":"2026-10-20T13:30:00Z","v":451,"vw":72.616667},{"c":73.57,"h":73.7,"l":73.57,"n":6,"o":73.625,"t":"2026-10-20T15:00:00Z","v":1000,"vw":73.607778},{"c":73.405,"h":73.405,"l":73.405,"n":1,"o":73.405,"t":"2026-10-20T16:15:00Z","v":500,"vw":73.405},{"c":74.015,"h":74.015,"l":74.015,"n":2,"o":74.015,"t":"2026-10-21T14:15:00Z","v":102,"vw":74.015},{"c":74.46,"h":74.46,"l":74.396,"n":6,"o":74.396,"t":"2026-10-21T15:00:00Z","v":1010,"vw":74.4372},{"c":74.49,"h":74.49,"l":74.49,"n":1,"o":74.49,"t":"2026-10-21T15:15:00Z","v":300,"vw":74.49},{"c":74.32,"h":74.32,"l":74.32,"n":2,"o":74.32,"t":"2026-10-21T18:15:00Z","v":270,"vw":74.32}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.8487664775647602,"strike":82.04934089740959,"iv":0.37979293652181456,"gamma":0.03502321768765318,"theta":-0.03984596545745841,"vega":0.058935252390228676,"rho":0.010731820389885401,"breakevenPct":11.670744796178527},{"delta":0.25,"premium":0.950186378883744,"strike":79.49627242232512,"iv":0.3168713363574891,"gamma":0.0477285142576328,"theta":-0.038211987868732596,"vega":0.0668483913283085,"rho":0.013442796172833636,"breakevenPct":8.368167320283947},{"delta":0.3,"premium":1.0622241088197213,"strike":77.87775891180279,"iv":0.2763118865949553,"gamma":0.05981863080427511,"theta":-0.037018088337967645,"vega":0.07314091931392659,"rho":0.016154095060716817,"breakevenPct":6.338817341586263},{"delta":0.35,"premium":1.1850335027190293,"strike":76.76644331520647,"iv":0.24875243417200402,"gamma":0.0707731219728826,"theta":-0.03599911834945563,"vega":0.07781870450538118,"rho":0.018873459910073588,"breakevenPct":5.007216085703543},{"delta":0.4,"premium":1.3262237940368435,"strike":75.90464074895694,"iv":0.22942523515042185,"gamma":0.07994954205787345,"theta":-0.03520024921704943,"vega":0.08116444233045611,"rho":0.02162402545163452,"breakevenPct":4.036490552888931},{"delta":0.45,"premium":1.5146906167362044,"strike":75.21930684823198,"iv":0.22099702670313257,"gamma":0.08529079807463598,"theta":-0.03497278768898168,"vega":0.08270653147404997,"rho":0.02451351595193523,"breakevenPct":3.3671686778207897},{"delta":0.5,"premium":1.8036549707602338,"strike":74.60233918128655,"iv":0.22271403508771928,"gamma":0.08517076023391812,"theta":-0.035695321637426905,"vega":0.08304093567251462,"rho":0.027299626145375105,"breakevenPct":2.9253205414831855},{"delta":0.55,"premium":2.1399122807017545,"strike":74.01754385964912,"iv":0.22920526315789475,"gamma":0.08248070175438596,"theta":-0.03686491228070176,"vega":0.08280701754385965,"rho":0.030037086782645172,"breakevenPct":2.5905188704305404},{"delta":0.6,"premium":2.453486293206198,"strike":73.42193087008343,"iv":0.2264518474374255,"gamma":0.0810704410011919,"theta":-0.03591728247914184,"vega":0.08037210965435042,"rho":0.03277578576748873,"breakevenPct":2.210588572534617},{"delta":0.65,"premium":2.7717165898617515,"strike":72.83179723502305,"iv":0.22250023041474654,"gamma":0.07924216589861752,"theta":-0.03454400921658986,"vega":0.07718709677419354,"rho":0.03551766825694099,"breakevenPct":1.844311835058674},{"delta":0.7,"premium":3.102937788018433,"strike":72.2557603686636,"iv":0.21633663594470048,"gamma":0.07630437788018433,"theta":-0.03229746543778802,"vega":0.0723483870967742,"rho":0.038267176791876266,"breakevenPct":1.5145244747476012},{"delta":0.75,"premium":3.520900537634409,"strike":71.6263440860215,"iv":0.21281532258064517,"gamma":0.0708524193548387,"theta":-0.02988010752688172,"vega":0.06608978494623656,"rho":0.04098184088062045,"breakevenPct":1.2296787253024446},{"delta":0.8,"premium":4.149250000000004,"strike":70.83,"iv":0.21858900000000014,"gamma":0.061553999999999956,"theta":-0.027959000000000008,"vega":0.05858799999999999,"rho":0.04358188613633717,"breakevenPct":1.0033757934326966},{"delta":0.85,"premium":5.657175925925925,"strike":69.22685185185185,"iv":0.25799351851851854,"gamma":0.04314166666666667,"theta":-0.027803240740740743,"vega":0.04864166666666667,"rho":0.045615947453220125,"breakevenPct":0.8751034261444557},{"delta":0.9,"premium":8.091329479768788,"strike":66.67630057803468,"iv":0.31452485549132947,"gamma":0.02645202312138727,"theta":-0.026089017341040452,"vega":0.036456069364161826,"rho":0.04688788701687569,"breakevenPct":0.7183058767949508}],"put":[{"delta":0.15,"premium":0.8942377586592674,"strike":64.7695103463707,"iv":0.5119269673599463,"gamma":0.02165682208447793,"theta":-0.041284192700277555,"vega":0.04907532139225139,"rho":-0.010050436511792696,"breakevenPct":13.954618630026742},{"delta":0.2,"premium":0.9853891962184355,"strike":68.16622713949496,"iv":0.3980128854112691,"gamma":0.03350179593116712,"theta":-0.03789665490745753,"vega":0.05887218344873943,"rho":-0.013311014030920618,"breakevenPct":9.501743203586821},{"delta":0.25,"premium":1.1173690394173659,"strike":70.13895231533893,"iv":0.33912895777345103,"gamma":0.044534385656138806,"theta":-0.036163653997759844,"vega":0.06684807456358975,"rho":-0.016590812640835517,"breakevenPct":7.022103935747347},{"delta":0.3,"premium":1.270608921467852,"strike":71.45608921467851,"iv":0.3037252715597334,"gamma":0.05451539437152103,"theta":-0.03483973769641001,"vega":0.07307079645410715,"rho":-0.01986979095802246,"breakevenPct":5.454236454782857},{"delta":0.35,"premium":1.4856324997734887,"strike":72.4283533327293,"iv":0.28614694702243937,"gamma":0.061438518203849116,"theta":-0.03480180236857932,"vega":0.07747911258865207,"rho":-0.023096250075383608,"breakevenPct":4.434169558916327},{"delta":0.4,"premium":1.775,"strike":73.2,"iv":0.28368,"gamma":0.06498000000000001,"theta":-0.0361,"vega":0.08066000000000001,"rho":-0.026302744965286704,"breakevenPct":3.7844988307307617},{"delta":0.45,"premium":2.061259541984733,"strike":73.96335877862596,"iv":0.2767334351145038,"gamma":0.06833877862595421,"theta":-0.03571832061068703,"vega":0.08279740458015267,"rho":-0.02955290340940981,"breakevenPct":3.1418059058317644},{"delta":0.5,"premium":2.4605670103092785,"strike":74.70103092783505,"iv":0.2792742268041237,"gamma":0.06807938144329898,"theta":-0.03584020618556701,"vega":0.08325051546391753,"rho":-0.032842239568959104,"breakevenPct":2.6860001326530845},{"delta":0.55,"premium":2.9150390625000004,"strike":75.4640625,"iv":0.28291312500000004,"gamma":0.06664703125,"theta":-0.035575156250000003,"vega":0.0825646875,"rho":-0.03616298193980827,"breakevenPct":2.2703444258995744},{"delta":0.6,"premium":3.4159349593495927,"strike":76.25528455284552,"iv":0.2859042276422764,"gamma":0.06440861788617887,"theta":-0.03461284552845529,"vega":0.080629918699187,"rho":-0.03951138996702148,"breakevenPct":1.8792505987844728},{"delta":0.65,"premium":3.959885931558935,"strike":77.07984790874525,"iv":0.28703498098859315,"gamma":0.06167680608365019,"theta":-0.03273231939163498,"vega":0.07740874524714829,"rho":-0.04288617431099237,"breakevenPct":1.5012420425216446},{"delta":0.7,"premium":4.657586933614331,"strike":78.01685985247629,"iv":0.29240421496311914,"gamma":0.05677808219178083,"theta":-0.03059262381454163,"vega":0.0726791359325606,"rho":-0.04635844297583562,"breakevenPct":1.1788700132796113},{"delta":0.75,"premium":4.89467860906217,"strike":78.54373024236038,"iv":0.2675359325605901,"gamma":0.05609315068493151,"theta":-0.024112118018967336,"vega":0.06577713382507903,"rho":-0.049519654935938136,"breakevenPct":0.7885136361333622},{"delta":0.8,"premium":5.2742774566473996,"strike":79.19364161849711,"iv":0.24847861271676303,"gamma":0.05387341040462427,"theta":-0.01813208092485549,"vega":0.05856069364161849,"rho":-0.052777647875358526,"breakevenPct":0.42437985374742443},{"delta":0.85,"premium":6.953061224489796,"strike":81.00340136054422,"iv":0.2776159863945578,"gamma":0.04017891156462585,"theta":-0.015789115646258504,"vega":0.048776870748299325,"rho":-0.05693422550173678,"breakevenPct":0.24794416597369257}]},"raw":{"call":[{"delta":0.2,"premium":0.8487664775647602,"strike":82.04934089740959,"iv":0.37979293652181456,"gamma":0.03502321768765318,"theta":-0.03984596545745841,"vega":0.058935252390228676,"rho":0.010731820389885401,"breakevenPct":11.670744796178527},{"delta":0.25,"premium":0.950186378883744,"strike":79.49627242232512,"iv":0.3168713363574891,"gamma":0.0477285142576328,"theta":-0.038211987868732596,"vega":0.0668483913283085,"rho":0.013442796172833636,"breakevenPct":8.368167320283947},{"delta":0.3,"premium":1.0622241088197213,"strike":77.87775891180279,"iv":0.2763118865949553,"gamma":0.05981863080427511,"theta":-0.037018088337967645,"vega":0.07314091931392659,"rho":0.016154095060716817,"breakevenPct":6.338817341586263},{"delta":0.35,"premium":1.1850335027190293,"strike":76.76644331520647,"iv":0.24875243417200402,"gamma":0.0707731219728826,"theta":-0.03599911834945563,"vega":0.07781870450538118,"rho":0.018873459910073588,"breakevenPct":5.007216085703543},{"delta":0.4,"premium":1.3262237940368435,"strike":75.90464074895694,"iv":0.22942523515042185,"gamma":0.07994954205787345,"theta":-0.03520024921704943,"vega":0.08116444233045611,"rho":0.02162402545163452,"breakevenPct":4.036490552888931},{"delta":0.45,"premium":1.5146906167362044,"strike":75.21930684823198,"iv":0.22099702670313257,"gamma":0.08529079807463598,"theta":-0.03497278768898168,"vega":0.08270653147404997,"rho":0.02451351595193523,"breakevenPct":3.3671686778207897},{"delta":0.5,"premium":1.8036549707602338,"strike":74.60233918128655,"iv":0.22271403508771928,"gamma":0.08517076023391812,"theta":-0.035695321637426905,"vega":0.08304093567251462,"rho":0.027299626145375105,"breakevenPct":2.9253205414831855},{"delta":0.55,"premium":2.1399122807017545,"strike":74.01754385964912,"iv":0.22920526315789475,"gamma":0.08248070175438596,"theta":-0.03686491228070176,"vega":0.08280701754385965,"rho":0.030037086782645172,"breakevenPct":2.5905188704305404},{"delta":0.6,"premium":2.453486293206198,"strike":73.42193087008343,"iv":0.2264518474374255,"gamma":0.0810704410011919,"theta":-0.03591728247914184,"vega":0.08037210965435042,"rho":0.03277578576748873,"breakevenPct":2.210588572534617},{"delta":0.65,"premium":2.7717165898617515,"strike":72.83179723502305,"iv":0.22250023041474654,"gamma":0.07924216589861752,"theta":-0.03454400921658986,"vega":0.07718709677419354,"rho":0.03551766825694099,"breakevenPct":1.844311835058674},{"delta":0.7,"premium":3.102937788018433,"strike":72.2557603686636,"iv":0.21633663594470048,"gamma":0.07630437788018433,"theta":-0.03229746543778802,"vega":0.0723483870967742,"rho":0.038267176791876266,"breakevenPct":1.5145244747476012},{"delta":0.75,"premium":3.520900537634409,"strike":71.6263440860215,"iv":0.21281532258064517,"gamma":0.0708524193548387,"theta":-0.02988010752688172,"vega":0.06608978494623656,"rho":0.04098184088062045,"breakevenPct":1.2296787253024446},{"delta":0.8,"premium":4.149250000000004,"strike":70.83,"iv":0.21858900000000014,"gamma":0.061553999999999956,"theta":-0.027959000000000008,"vega":0.05858799999999999,"rho":0.04358188613633717,"breakevenPct":1.0033757934326966},{"delta":0.85,"premium":5.657175925925925,"strike":69.22685185185185,"iv":0.25799351851851854,"gamma":0.04314166666666667,"theta":-0.027803240740740743,"vega":0.04864166666666667,"rho":0.045615947453220125,"breakevenPct":0.8751034261444557},{"delta":0.9,"premium":8.091329479768788,"strike":66.67630057803468,"iv":0.31452485549132947,"gamma":0.02645202312138727,"theta":-0.026089017341040452,"vega":0.036456069364161826,"rho":0.04688788701687569,"breakevenPct":0.7183058767949508}],"put":[{"delta":0.15,"premium":0.8942377586592674,"strike":64.7695103463707,"iv":0.5119269673599463,"gamma":0.02165682208447793,"theta":-0.041284192700277555,"vega":0.04907532139225139,"rho":-0.010050436511792696,"breakevenPct":13.954618630026742},{"delta":0.2,"premium":0.9853891962184355,"strike":68.16622713949496,"iv":0.3980128854112691,"gamma":0.03350179593116712,"theta":-0.03789665490745753,"vega":0.05887218344873943,"rho":-0.013311014030920618,"breakevenPct":9.501743203586821},{"delta":0.25,"premium":1.1173690394173659,"strike":70.13895231533893,"iv":0.33912895777345103,"gamma":0.044534385656138806,"theta":-0.036163653997759844,"vega":0.06684807456358975,"rho":-0.016590812640835517,"breakevenPct":7.022103935747347},{"delta":0.3,"premium":1.270608921467852,"strike":71.45608921467851,"iv":0.3037252715597334,"gamma":0.05451539437152103,"theta":-0.03483973769641001,"vega":0.07307079645410715,"rho":-0.01986979095802246,"breakevenPct":5.454236454782857},{"delta":0.35,"premium":1.4856324997734887,"strike":72.4283533327293,"iv":0.28614694702243937,"gamma":0.061438518203849116,"theta":-0.03480180236857932,"vega":0.07747911258865207,"rho":-0.023096250075383608,"breakevenPct":4.434169558916327},{"delta":0.4,"premium":1.775,"strike":73.2,"iv":0.28368,"gamma":0.06498000000000001,"theta":-0.0361,"vega":0.08066000000000001,"rho":-0.026302744965286704,"breakevenPct":3.7844988307307617},{"delta":0.45,"premium":2.061259541984733,"strike":73.96335877862596,"iv":0.2767334351145038,"gamma":0.06833877862595421,"theta":-0.03571832061068703,"vega":0.08279740458015267,"rho":-0.02955290340940981,"breakevenPct":3.1418059058317644},{"delta":0.5,"premium":2.4605670103092785,"strike":74.70103092783505,"iv":0.2792742268041237,"gamma":0.06807938144329898,"theta":-0.03584020618556701,"vega":0.08325051546391753,"rho":-0.032842239568959104,"breakevenPct":2.6860001326530845},{"delta":0.55,"premium":2.9150390625000004,"strike":75.4640625,"iv":0.28291312500000004,"gamma":0.06664703125,"theta":-0.035575156250000003,"vega":0.0825646875,"rho":-0.03616298193980827,"breakevenPct":2.2703444258995744},{"delta":0.6,"premium":3.4159349593495927,"strike":76.25528455284552,"iv":0.2859042276422764,"gamma":0.06440861788617887,"theta":-0.03461284552845529,"vega":0.080629918699187,"rho":-0.03951138996702148,"breakevenPct":1.8792505987844728},{"delta":0.65,"premium":3.959885931558935,"strike":77.07984790874525,"iv":0.28703498098859315,"gamma":0.06167680608365019,"theta":-0.03273231939163498,"vega":0.07740874524714829,"rho":-0.04288617431099237,"breakevenPct":1.5012420425216446},{"delta":0.7,"premium":4.657586933614331,"strike":78.01685985247629,"iv":0.29240421496311914,"gamma":0.05677808219178083,"theta":-0.03059262381454163,"vega":0.0726791359325606,"rho":-0.04635844297583562,"breakevenPct":1.1788700132796113},{"delta":0.75,"premium":4.89467860906217,"strike":78.54373024236038,"iv":0.2675359325605901,"gamma":0.05609315068493151,"theta":-0.024112118018967336,"vega":0.06577713382507903,"rho":-0.049519654935938136,"breakevenPct":0.7885136361333622},{"delta":0.8,"premium":5.2742774566473996,"strike":79.19364161849711,"iv":0.24847861271676303,"gamma":0.05387341040462427,"theta":-0.01813208092485549,"vega":0.05856069364161849,"rho":-0.052777647875358526,"breakevenPct":0.42437985374742443},{"delta":0.85,"premium":6.953061224489796,"strike":81.00340136054422,"iv":0.2776159863945578,"gamma":0.04017891156462585,"theta":-0.015789115646258504,"vega":0.048776870748299325,"rho":-0.05693422550173678,"breakevenPct":0.24794416597369257}]}},"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"}}