{"symbol":"GINN","url":"https://intraalpha.com/companies/GINN","capturedAt":"2026-10-25T18:25:47.554Z","state":"ready","quote":{"symbol":"GINN","last_price":79.9952,"prev_close":80.3044,"regular_close":79.9952,"change":-0.3092,"change_pct":-0.385,"regular_change":-0.3092,"regular_change_pct":-0.385,"extended_change":0,"extended_change_pct":0,"bid":75.52,"ask":84.64,"bid_size":100,"ask_size":100,"volume":1655,"vwap":79.815469,"open":79.79,"high":80.0447,"low":79.61,"close":79.9952,"trade_count":36,"last_trade_at":"2026-10-24T00:00:00.167815908Z","last_quote_at":"2026-10-23T20:00:00.509623029Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-25T14:25:34.160084596-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":186700000,"net_expense_ratio":0.005,"portfolio_turnover":0.45,"dividend_yield":0.0055,"inception_date":"2020-11-09","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-25T18:25:47.303601+00:00"},"optionObservedAt":"2026-10-23T19:55:02.092Z","bars":[{"c":80.94,"h":80.9401,"l":80.94,"n":3,"o":80.9401,"t":"2026-10-20T14:50:00Z","v":425,"vw":80.94005},{"c":80.78,"h":80.78,"l":80.78,"n":2,"o":80.78,"t":"2026-10-20T19:15:00Z","v":102,"vw":80.78},{"c":80.885,"h":80.885,"l":80.885,"n":1,"o":80.885,"t":"2026-10-21T14:00:00Z","v":200,"vw":80.885},{"c":80.75,"h":80.75,"l":80.75,"n":1,"o":80.75,"t":"2026-10-21T14:10:00Z","v":400,"vw":80.75},{"c":81.26,"h":81.26,"l":81.26,"n":2,"o":81.26,"t":"2026-10-21T17:15:00Z","v":180,"vw":81.26},{"c":81.35,"h":81.35,"l":81.35,"n":2,"o":81.35,"t":"2026-10-21T18:40:00Z","v":232,"vw":81.35},{"c":80.515,"h":80.515,"l":80.515,"n":1,"o":80.515,"t":"2026-10-22T13:35:00Z","v":307,"vw":80.515},{"c":79.9215,"h":79.9215,"l":79.9215,"n":1,"o":79.9215,"t":"2026-10-22T18:35:00Z","v":500,"vw":79.9215},{"c":80.155,"h":80.155,"l":80.1507,"n":4,"o":80.1507,"t":"2026-10-22T19:50:00Z","v":336,"vw":80.15262},{"c":79.61,"h":79.79,"l":79.61,"n":2,"o":79.79,"t":"2026-10-23T13:30:00Z","v":786,"vw":79.655802},{"c":80.0447,"h":80.0447,"l":80.0447,"n":1,"o":80.0447,"t":"2026-10-23T15:15:00Z","v":310,"vw":80.0447},{"c":80,"h":80,"l":80,"n":2,"o":80,"t":"2026-10-23T19:55:00Z","v":295,"vw":80}],"history":[{"c":60.75,"h":61.37,"l":60.62,"n":53,"o":61.37,"t":"2024-10-23T04:00:00Z","v":2890,"vw":60.855248},{"c":60.97,"h":61.21,"l":59.36,"n":172,"o":59.36,"t":"2024-10-24T04:00:00Z","v":12641,"vw":60.972204},{"c":60.99,"h":61.58,"l":60.99,"n":46,"o":61.31,"t":"2024-10-25T04:00:00Z","v":2971,"vw":61.376098},{"c":61.7049,"h":61.81,"l":61.65,"n":110,"o":61.685,"t":"2024-10-28T04:00:00Z","v":2690,"vw":61.704461},{"c":61.7492,"h":61.8199,"l":61.5,"n":61,"o":61.74,"t":"2024-10-29T04:00:00Z","v":3301,"vw":61.76713},{"c":61.45,"h":61.73,"l":61.36,"n":76,"o":61.36,"t":"2024-10-30T04:00:00Z","v":2572,"vw":61.63262},{"c":60.3373,"h":60.59,"l":60.21,"n":114,"o":60.515,"t":"2024-10-31T04:00:00Z","v":9106,"vw":60.315262},{"c":60.6349,"h":60.945,"l":60.6349,"n":60,"o":60.71,"t":"2024-11-01T04:00:00Z","v":2502,"vw":60.789375},{"c":60.58,"h":60.8727,"l":60.5,"n":60,"o":60.86,"t":"2024-11-04T05:00:00Z","v":1426,"vw":60.688569},{"c":61.4253,"h":61.4576,"l":61.12,"n":68,"o":61.12,"t":"2024-11-05T05:00:00Z","v":3791,"vw":61.326771},{"c":62.655,"h":62.67,"l":61.93,"n":86,"o":62.35,"t":"2024-11-06T05:00:00Z","v":3796,"vw":62.27762},{"c":63.43,"h":63.56,"l":63.13,"n":63,"o":63.13,"t":"2024-11-07T05:00:00Z","v":4258,"vw":63.271575},{"c":63.305,"h":63.3195,"l":63.07,"n":69,"o":63.1181,"t":"2024-11-08T05:00:00Z","v":3032,"vw":63.178317},{"c":64.0739,"h":64.12,"l":63.87,"n":62,"o":63.87,"t":"2024-11-11T05:00:00Z","v":3551,"vw":64.046762},{"c":63.5579,"h":63.93,"l":63.47,"n":72,"o":63.87,"t":"2024-11-12T05:00:00Z","v":3675,"vw":63.743893},{"c":63.155,"h":63.7384,"l":63.155,"n":59,"o":63.69,"t":"2024-11-13T05:00:00Z","v":3693,"vw":63.568587},{"c":62.4492,"h":63.24,"l":62.4492,"n":39,"o":63.24,"t":"2024-11-14T05:00:00Z","v":2296,"vw":62.765167},{"c":61.7098,"h":62.31,"l":61.64,"n":71,"o":62.31,"t":"2024-11-15T05:00:00Z","v":3061,"vw":61.779068},{"c":62.115,"h":62.23,"l":61.86,"n":242,"o":61.86,"t":"2024-11-18T05:00:00Z","v":16207,"vw":62.059913},{"c":62.415,"h":62.4593,"l":61.84,"n":45,"o":61.88,"t":"2024-11-19T05:00:00Z","v":1814,"vw":62.266251},{"c":62.5527,"h":62.5527,"l":62.23,"n":86,"o":62.26,"t":"2024-11-20T05:00:00Z","v":3483,"vw":62.307033},{"c":62.9148,"h":62.9148,"l":62.63,"n":34,"o":62.63,"t":"2024-11-21T05:00:00Z","v":1020,"vw":62.674286},{"c":63.4301,"h":63.5,"l":63,"n":89,"o":63,"t":"2024-11-22T05:00:00Z","v":6488,"vw":63.368643},{"c":64.085,"h":64.2156,"l":63.89,"n":107,"o":64.11,"t":"2024-11-25T05:00:00Z","v":5912,"vw":64.056874},{"c":63.8399,"h":64.0287,"l":63.74,"n":51,"o":63.9653,"t":"2024-11-26T05:00:00Z","v":1707,"vw":63.908629},{"c":63.9049,"h":64.163,"l":63.698,"n":63,"o":64.04,"t":"2024-11-27T05:00:00Z","v":3431,"vw":63.87148},{"c":64.3659,"h":64.3659,"l":64.02,"n":30,"o":64.02,"t":"2024-11-29T05:00:00Z","v":3345,"vw":64.160499},{"c":64.5797,"h":64.58,"l":64.48,"n":48,"o":64.48,"t":"2024-12-02T05:00:00Z","v":2187,"vw":64.51086},{"c":64.6127,"h":64.68,"l":64.45,"n":90,"o":64.45,"t":"2024-12-03T05:00:00Z","v":14598,"vw":64.599386},{"c":65.07,"h":65.07,"l":63.63,"n":90,"o":64.87,"t":"2024-12-04T05:00:00Z","v":9420,"vw":64.568279},{"c":64.98,"h":65.23,"l":64.9017,"n":153,"o":65.16,"t":"2024-12-05T05:00:00Z","v":9281,"vw":65.076044},{"c":65.3399,"h":65.45,"l":65.29,"n":79,"o":65.44,"t":"2024-12-06T05:00:00Z","v":4648,"vw":65.374326},{"c":65.09,"h":65.8,"l":65.015,"n":727,"o":65.8,"t":"2024-12-09T05:00:00Z","v":81261,"vw":65.271011},{"c":64.535,"h":65.05,"l":64.46,"n":64,"o":65.05,"t":"2024-12-10T05:00:00Z","v":6824,"vw":64.730976},{"c":65.26,"h":65.31,"l":64.7801,"n":77,"o":64.91,"t":"2024-12-11T05:00:00Z","v":9612,"vw":65.00087},{"c":64.775,"h":65.13,"l":64.71,"n":122,"o":65.06,"t":"2024-12-12T05:00:00Z","v":11701,"vw":64.866822},{"c":64.5931,"h":64.65,"l":64.43,"n":72,"o":64.62,"t":"2024-12-13T05:00:00Z","v":4584,"vw":64.55298},{"c":65.0476,"h":65.22,"l":64.62,"n":85,"o":64.62,"t":"2024-12-16T05:00:00Z","v":6049,"vw":65.070245},{"c":64.9069,"h":65.02,"l":64.67,"n":132,"o":64.76,"t":"2024-12-17T05:00:00Z","v":13869,"vw":64.852443},{"c":62.6118,"h":64.95,"l":62.371,"n":74,"o":64.84,"t":"2024-12-18T05:00:00Z","v":5143,"vw":64.300124},{"c":62.3776,"h":63.08,"l":62.32,"n":96,"o":63.08,"t":"2024-12-19T05:00:00Z","v":8965,"vw":62.632425},{"c":63.0052,"h":63.45,"l":63.0052,"n":59,"o":63.4,"t":"2024-12-20T05:00:00Z","v":4133,"vw":63.367038},{"c":62.5157,"h":62.5188,"l":62.0409,"n":54,"o":62.0409,"t":"2024-12-23T05:00:00Z","v":5673,"vw":62.137035},{"c":63.0844,"h":63.39,"l":62.7583,"n":50,"o":63.39,"t":"2024-12-24T05:00:00Z","v":4104,"vw":62.869017},{"c":63.4195,"h":63.49,"l":63.08,"n":51,"o":63.1,"t":"2024-12-26T05:00:00Z","v":2728,"vw":63.353655},{"c":62.5825,"h":63.0886,"l":62.38,"n":151,"o":62.95,"t":"2024-12-27T05:00:00Z","v":5209,"vw":62.610844},{"c":61.8836,"h":63.84,"l":61.425,"n":64,"o":63.84,"t":"2024-12-30T05:00:00Z","v":3569,"vw":61.910888},{"c":61.545,"h":62.159,"l":61.4064,"n":67,"o":62.1044,"t":"2024-12-31T05:00:00Z","v":3748,"vw":61.726527},{"c":61.6326,"h":62.137,"l":61.5,"n":100,"o":61.89,"t":"2025-01-02T05:00:00Z","v":6211,"vw":61.777864},{"c":62.6751,"h":62.7652,"l":62.05,"n":46,"o":62.05,"t":"2025-01-03T05:00:00Z","v":2166,"vw":62.468771},{"c":63.0946,"h":63.41,"l":63.0946,"n":52,"o":63.32,"t":"2025-01-06T05:00:00Z","v":1285,"vw":63.320906},{"c":62.4806,"h":62.94,"l":62.405,"n":52,"o":62.94,"t":"2025-01-07T05:00:00Z","v":2159,"vw":62.576582},{"c":62.2935,"h":62.2935,"l":61.8865,"n":62,"o":62.27,"t":"2025-01-08T05:00:00Z","v":2548,"vw":62.213659},{"c":61.1362,"h":61.63,"l":60.9217,"n":133,"o":61.63,"t":"2025-01-10T05:00:00Z","v":5619,"vw":61.2104},{"c":60.891,"h":60.891,"l":59.28,"n":127,"o":60.45,"t":"2025-01-13T05:00:00Z","v":17108,"vw":60.247989},{"c":61.12,"h":61.305,"l":60.74,"n":66,"o":61.305,"t":"2025-01-14T05:00:00Z","v":4173,"vw":61.028979},{"c":62.2981,"h":62.385,"l":62.081,"n":109,"o":62.22,"t":"2025-01-15T05:00:00Z","v":13607,"vw":62.235073},{"c":62.3816,"h":62.5589,"l":62.3,"n":67,"o":62.42,"t":"2025-01-16T05:00:00Z","v":3003,"vw":62.436126},{"c":62.9237,"h":63.23,"l":62.91,"n":77,"o":63.07,"t":"2025-01-17T05:00:00Z","v":5792,"vw":63.146254},{"c":63.7939,"h":63.7939,"l":63.09,"n":59,"o":63.49,"t":"2025-01-21T05:00:00Z","v":3661,"vw":63.664581},{"c":64.0612,"h":64.13,"l":64.041,"n":35,"o":64.06,"t":"2025-01-22T05:00:00Z","v":1762,"vw":64.083593},{"c":64.4462,"h":64.46,"l":63.84,"n":56,"o":63.84,"t":"2025-01-23T05:00:00Z","v":8893,"vw":64.251053},{"c":64.5796,"h":64.936,"l":64.5796,"n":28,"o":64.936,"t":"2025-01-24T05:00:00Z","v":312,"vw":64.936},{"c":63.7986,"h":63.86,"l":63.26,"n":112,"o":63.28,"t":"2025-01-27T05:00:00Z","v":273765,"vw":63.854291},{"c":64.3174,"h":64.4,"l":63.4,"n":104,"o":63.76,"t":"2025-01-28T05:00:00Z","v":10101,"vw":64.224138},{"c":64.1188,"h":64.39,"l":63.84,"n":104,"o":64.27,"t":"2025-01-29T05:00:00Z","v":10680,"vw":64.183589},{"c":64.97,"h":65.13,"l":64.89,"n":59,"o":65.039,"t":"2025-01-30T05:00:00Z","v":6999,"vw":65.029736},{"c":64.4506,"h":65.305,"l":64.4506,"n":82,"o":65.1,"t":"2025-01-31T05:00:00Z","v":3618,"vw":64.849053},{"c":63.7818,"h":64.0595,"l":63.7818,"n":68,"o":63.79,"t":"2025-02-03T05:00:00Z","v":2346,"vw":63.894899},{"c":64.4578,"h":64.496,"l":63.95,"n":87,"o":63.95,"t":"2025-02-04T05:00:00Z","v":6604,"vw":64.272428},{"c":64.8545,"h":64.88,"l":64.59,"n":76,"o":64.68,"t":"2025-02-05T05:00:00Z","v":9644,"vw":64.765384},{"c":64.9622,"h":65.105,"l":64.71,"n":43,"o":65,"t":"2025-02-06T05:00:00Z","v":2665,"vw":65.000258},{"c":64.5117,"h":65.3782,"l":64.4518,"n":51,"o":65.3782,"t":"2025-02-07T05:00:00Z","v":3395,"vw":64.78212},{"c":65.0087,"h":65.09,"l":64.68,"n":126,"o":65.03,"t":"2025-02-10T05:00:00Z","v":6628,"vw":64.976377},{"c":64.54,"h":64.66,"l":64.4,"n":90,"o":64.545,"t":"2025-02-11T05:00:00Z","v":7042,"vw":64.529005},{"c":64.7309,"h":64.77,"l":64.0746,"n":60,"o":64.0746,"t":"2025-02-12T05:00:00Z","v":4625,"vw":64.556303},{"c":65.6247,"h":65.6247,"l":64.94,"n":60,"o":64.94,"t":"2025-02-13T05:00:00Z","v":3229,"vw":65.355049},{"c":65.9736,"h":65.98,"l":65.85,"n":67,"o":65.89,"t":"2025-02-14T05:00:00Z","v":4952,"vw":65.884991},{"c":66.2726,"h":66.2726,"l":66.03,"n":368,"o":66.26,"t":"2025-02-18T05:00:00Z","v":3703,"vw":66.194952},{"c":66.0544,"h":66.27,"l":65.86,"n":51,"o":66.11,"t":"2025-02-19T05:00:00Z","v":3879,"vw":66.127941},{"c":65.7736,"h":66.08,"l":65.365,"n":117,"o":66.08,"t":"2025-02-20T05:00:00Z","v":11186,"vw":65.595424},{"c":64.51,"h":66.04,"l":64.475,"n":89,"o":66.04,"t":"2025-02-21T05:00:00Z","v":7651,"vw":65.145213},{"c":63.8319,"h":64.49,"l":63.6233,"n":57,"o":64.49,"t":"2025-02-24T05:00:00Z","v":3798,"vw":64.065647},{"c":63.4011,"h":64.01,"l":62.935,"n":605,"o":64.01,"t":"2025-02-25T05:00:00Z","v":13427,"vw":63.459521},{"c":63.77,"h":64.31,"l":63.56,"n":116,"o":64.165,"t":"2025-02-26T05:00:00Z","v":5235,"vw":63.952827},{"c":62.5715,"h":63.85,"l":62.5715,"n":68,"o":63.85,"t":"2025-02-27T05:00:00Z","v":12014,"vw":63.74983},{"c":62.8834,"h":62.8834,"l":62.112,"n":48,"o":62.13,"t":"2025-02-28T05:00:00Z","v":1652,"vw":62.365998},{"c":61.758,"h":63.49,"l":61.66,"n":134,"o":63.49,"t":"2025-03-03T05:00:00Z","v":7634,"vw":62.244742},{"c":61.3658,"h":62.23,"l":60.42,"n":260,"o":61.26,"t":"2025-03-04T05:00:00Z","v":6975,"vw":61.264809},{"c":62.74,"h":62.77,"l":61.6838,"n":177,"o":62.075,"t":"2025-03-05T05:00:00Z","v":8732,"vw":62.414975},{"c":61.465,"h":62.41,"l":61.29,"n":163,"o":61.96,"t":"2025-03-06T05:00:00Z","v":12238,"vw":61.742129},{"c":61.9294,"h":61.93,"l":60.61,"n":122,"o":61.33,"t":"2025-03-07T05:00:00Z","v":9475,"vw":61.257723},{"c":59.6852,"h":60.3599,"l":59.6852,"n":81,"o":60.305,"t":"2025-03-10T04:00:00Z","v":3259,"vw":60.196836},{"c":59.819,"h":60.265,"l":59.29,"n":98,"o":59.81,"t":"2025-03-11T04:00:00Z","v":7442,"vw":59.921672},{"c":60.1531,"h":60.35,"l":59.78,"n":177,"o":60.02,"t":"2025-03-12T04:00:00Z","v":31229,"vw":59.942843},{"c":59.1254,"h":59.48,"l":59.01,"n":114,"o":59.48,"t":"2025-03-13T04:00:00Z","v":5699,"vw":59.183179},{"c":60.5302,"h":60.5302,"l":59.9,"n":64,"o":59.9,"t":"2025-03-14T04:00:00Z","v":2637,"vw":60.257251},{"c":61.3999,"h":61.3999,"l":60.45,"n":58,"o":60.45,"t":"2025-03-17T04:00:00Z","v":2116,"vw":60.560295},{"c":60.6805,"h":61.07,"l":60.495,"n":131,"o":61.07,"t":"2025-03-18T04:00:00Z","v":8758,"vw":60.782959},{"c":61.3886,"h":61.66,"l":60.711,"n":67,"o":60.87,"t":"2025-03-19T04:00:00Z","v":7744,"vw":61.295776},{"c":60.907,"h":61.36,"l":60.7901,"n":50,"o":61.23,"t":"2025-03-20T04:00:00Z","v":3760,"vw":61.204916},{"c":60.7861,"h":60.7861,"l":60.19,"n":49,"o":60.19,"t":"2025-03-21T04:00:00Z","v":3016,"vw":60.481622},{"c":61.7905,"h":61.7905,"l":61.511,"n":78,"o":61.511,"t":"2025-03-24T04:00:00Z","v":5460,"vw":61.650289},{"c":61.6978,"h":61.7,"l":61.5906,"n":37,"o":61.61,"t":"2025-03-25T04:00:00Z","v":1310,"vw":61.625743},{"c":60.7971,"h":61.36,"l":60.645,"n":37,"o":61.18,"t":"2025-03-26T04:00:00Z","v":4072,"vw":61.069951},{"c":60.491,"h":60.89,"l":60.17,"n":41,"o":60.17,"t":"2025-03-27T04:00:00Z","v":2143,"vw":60.610044},{"c":59.0693,"h":60.06,"l":58.97,"n":71,"o":60.06,"t":"2025-03-28T04:00:00Z","v":3209,"vw":59.307407},{"c":58.8736,"h":58.8736,"l":57.88,"n":63,"o":58.11,"t":"2025-03-31T04:00:00Z","v":2386,"vw":58.402222},{"c":58.9565,"h":58.98,"l":58.5,"n":49,"o":58.76,"t":"2025-04-01T04:00:00Z","v":1485,"vw":58.741338},{"c":59.6161,"h":59.6161,"l":58.7944,"n":93,"o":58.8,"t":"2025-04-02T04:00:00Z","v":6091,"vw":58.89125},{"c":56.7191,"h":57.74,"l":56.7191,"n":112,"o":57.37,"t":"2025-04-03T04:00:00Z","v":13065,"vw":57.247726},{"c":53.09,"h":54.71,"l":52.78,"n":240,"o":54.71,"t":"2025-04-04T04:00:00Z","v":27255,"vw":53.698985},{"c":52.3173,"h":54.28,"l":50.32,"n":97,"o":50.97,"t":"2025-04-07T04:00:00Z","v":10504,"vw":51.648323},{"c":51.5244,"h":54.64,"l":51.02,"n":83,"o":54.64,"t":"2025-04-08T04:00:00Z","v":13915,"vw":53.160757},{"c":56.3973,"h":56.4,"l":51.49,"n":74,"o":51.77,"t":"2025-04-09T04:00:00Z","v":4514,"vw":53.4782},{"c":54.3797,"h":55.33,"l":53.83,"n":74,"o":55.33,"t":"2025-04-10T04:00:00Z","v":7352,"vw":54.189916},{"c":55.5498,"h":55.5498,"l":55.411,"n":29,"o":55.411,"t":"2025-04-11T04:00:00Z","v":617,"vw":55.411},{"c":56.2488,"h":56.485,"l":55.911,"n":45,"o":56.38,"t":"2025-04-14T04:00:00Z","v":3578,"vw":56.231919},{"c":56.2899,"h":56.68,"l":56.26,"n":88,"o":56.5,"t":"2025-04-15T04:00:00Z","v":7952,"vw":56.430004},{"c":55.205,"h":55.81,"l":54.7422,"n":78,"o":55.533,"t":"2025-04-16T04:00:00Z","v":386170,"vw":55.80821},{"c":55.6632,"h":55.85,"l":55.6,"n":26,"o":55.689,"t":"2025-04-17T04:00:00Z","v":6122,"vw":55.840306},{"c":54.6793,"h":55.19,"l":54.37,"n":53,"o":55.19,"t":"2025-04-21T04:00:00Z","v":20144,"vw":54.438058},{"c":56.1613,"h":56.33,"l":55.3638,"n":68,"o":55.3638,"t":"2025-04-22T04:00:00Z","v":32094,"vw":56.116803},{"c":57.1617,"h":58.01,"l":57.15,"n":50,"o":57.9,"t":"2025-04-23T04:00:00Z","v":19245,"vw":57.564968},{"c":58.4684,"h":58.52,"l":57.3,"n":53,"o":57.3,"t":"2025-04-24T04:00:00Z","v":14665,"vw":58.090533},{"c":59.01,"h":59.01,"l":58.2229,"n":49,"o":58.42,"t":"2025-04-25T04:00:00Z","v":12100,"vw":58.710835},{"c":59.1719,"h":59.46,"l":58.82,"n":31,"o":59.05,"t":"2025-04-28T04:00:00Z","v":2369,"vw":59.051917},{"c":59.6194,"h":59.6194,"l":59.21,"n":43,"o":59.25,"t":"2025-04-29T04:00:00Z","v":2880,"vw":59.354959},{"c":59.5046,"h":59.5046,"l":58.303,"n":27,"o":58.79,"t":"2025-04-30T04:00:00Z","v":1815,"vw":58.701783},{"c":59.58,"h":60.07,"l":59.44,"n":128,"o":59.62,"t":"2025-05-01T04:00:00Z","v":40920,"vw":59.912595},{"c":60.8782,"h":60.97,"l":60.47,"n":38,"o":60.47,"t":"2025-05-02T04:00:00Z","v":1898,"vw":60.724895},{"c":60.6695,"h":60.815,"l":60.59,"n":36,"o":60.59,"t":"2025-05-05T04:00:00Z","v":2220,"vw":60.790697},{"c":60.0367,"h":60.46,"l":59.97,"n":36,"o":60.12,"t":"2025-05-06T04:00:00Z","v":2315,"vw":60.141763},{"c":60.1258,"h":60.1258,"l":59.87,"n":26,"o":59.98,"t":"2025-05-07T04:00:00Z","v":499,"vw":59.94},{"c":60.8851,"h":61.0401,"l":60.42,"n":25,"o":60.42,"t":"2025-05-08T04:00:00Z","v":751,"vw":60.802388},{"c":60.8348,"h":61.2,"l":60.78,"n":36,"o":61.2,"t":"2025-05-09T04:00:00Z","v":941,"vw":60.992243},{"c":62.88,"h":62.88,"l":62.44,"n":71,"o":62.69,"t":"2025-05-12T04:00:00Z","v":8518,"vw":62.588581},{"c":63.24,"h":63.35,"l":63.15,"n":41,"o":63.225,"t":"2025-05-13T04:00:00Z","v":2931,"vw":63.251481},{"c":63.1756,"h":63.23,"l":63.1756,"n":34,"o":63.2144,"t":"2025-05-14T04:00:00Z","v":968,"vw":63.2238},{"c":63.22,"h":63.22,"l":62.725,"n":64,"o":62.75,"t":"2025-05-15T04:00:00Z","v":6728,"vw":63.064726},{"c":63.84,"h":63.84,"l":63.3718,"n":43,"o":63.46,"t":"2025-05-16T04:00:00Z","v":2301,"vw":63.522181},{"c":63.7319,"h":63.7319,"l":62.92,"n":36,"o":62.92,"t":"2025-05-19T04:00:00Z","v":797,"vw":63.348947},{"c":63.7722,"h":63.8977,"l":63.6,"n":54,"o":63.6,"t":"2025-05-20T04:00:00Z","v":1882,"vw":63.71534},{"c":62.8336,"h":63.9,"l":62.8336,"n":37,"o":63.73,"t":"2025-05-21T04:00:00Z","v":1979,"vw":63.868639},{"c":62.81,"h":63.12,"l":61.19,"n":88,"o":62.81,"t":"2025-05-22T04:00:00Z","v":7266,"vw":62.751698},{"c":62.4252,"h":62.7,"l":62.4252,"n":42,"o":62.48,"t":"2025-05-23T04:00:00Z","v":872,"vw":62.59},{"c":63.6446,"h":63.71,"l":63.1,"n":70,"o":63.13,"t":"2025-05-27T04:00:00Z","v":13498,"vw":63.137787},{"c":63.0903,"h":63.33,"l":63.0903,"n":20,"o":63.33,"t":"2025-05-28T04:00:00Z","v":285,"vw":63.325},{"c":63.2282,"h":63.79,"l":63.12,"n":51,"o":63.79,"t":"2025-05-29T04:00:00Z","v":1680,"vw":63.357253},{"c":63.03,"h":63.06,"l":62.47,"n":49,"o":62.47,"t":"2025-05-30T04:00:00Z","v":4096,"vw":62.850264},{"c":63.4046,"h":63.44,"l":63.02,"n":49,"o":63.02,"t":"2025-06-02T04:00:00Z","v":4461,"vw":63.371162},{"c":63.985,"h":64.0612,"l":63.53,"n":65,"o":63.53,"t":"2025-06-03T04:00:00Z","v":18671,"vw":63.996902},{"c":64.4,"h":64.47,"l":64.12,"n":292,"o":64.12,"t":"2025-06-04T04:00:00Z","v":28606,"vw":64.363177},{"c":64.05,"h":64.75,"l":63.96,"n":195,"o":64.655,"t":"2025-06-05T04:00:00Z","v":17262,"vw":64.455241},{"c":64.8806,"h":64.91,"l":64.31,"n":91,"o":64.56,"t":"2025-06-06T04:00:00Z","v":8991,"vw":64.579745},{"c":65.1926,"h":65.38,"l":65.15,"n":44,"o":65.15,"t":"2025-06-09T04:00:00Z","v":1886,"vw":65.239359},{"c":65.5201,"h":65.5201,"l":65.28,"n":42,"o":65.45,"t":"2025-06-10T04:00:00Z","v":1382,"vw":65.375},{"c":65.3513,"h":65.78,"l":65.28,"n":43,"o":65.755,"t":"2025-06-11T04:00:00Z","v":2277,"vw":65.627813},{"c":65.375,"h":65.525,"l":65.31,"n":70,"o":65.35,"t":"2025-06-12T04:00:00Z","v":4851,"vw":65.40319},{"c":64.3,"h":64.7576,"l":64.2,"n":42,"o":64.6271,"t":"2025-06-13T04:00:00Z","v":1748,"vw":64.377722},{"c":65.2857,"h":65.5,"l":65.2857,"n":30,"o":65.5,"t":"2025-06-16T04:00:00Z","v":1371,"vw":65.403726},{"c":64.3813,"h":64.665,"l":64.3718,"n":48,"o":64.49,"t":"2025-06-17T04:00:00Z","v":2438,"vw":64.49669},{"c":64.5363,"h":64.805,"l":64.5363,"n":32,"o":64.63,"t":"2025-06-18T04:00:00Z","v":1857,"vw":64.627092},{"c":64.1262,"h":64.24,"l":64.061,"n":31,"o":64.24,"t":"2025-06-20T04:00:00Z","v":6990,"vw":64.230869},{"c":64.6646,"h":64.6646,"l":64.54,"n":22,"o":64.54,"t":"2025-06-23T04:00:00Z","v":1075,"vw":64.54},{"c":66.13,"h":66.18,"l":65.38,"n":41,"o":65.38,"t":"2025-06-24T04:00:00Z","v":4955,"vw":65.806256},{"c":65.94,"h":66,"l":65.86,"n":31,"o":65.96,"t":"2025-06-25T04:00:00Z","v":813,"vw":65.93098},{"c":66.6336,"h":66.6336,"l":66.22,"n":38,"o":66.22,"t":"2025-06-26T04:00:00Z","v":268,"vw":66.22},{"c":66.83,"h":67.06,"l":66.495,"n":87,"o":66.92,"t":"2025-06-27T04:00:00Z","v":7916,"vw":66.859828},{"c":67.3754,"h":67.3754,"l":67.155,"n":69,"o":67.21,"t":"2025-06-30T04:00:00Z","v":1256,"vw":67.196854},{"c":67.1607,"h":67.2594,"l":66.83,"n":60,"o":67.25,"t":"2025-07-01T04:00:00Z","v":3235,"vw":67.149657},{"c":67.5458,"h":67.5458,"l":67.41,"n":42,"o":67.5,"t":"2025-07-02T04:00:00Z","v":756,"vw":67.455},{"c":67.9768,"h":68.06,"l":67.9768,"n":29,"o":68,"t":"2025-07-03T04:00:00Z","v":1126,"vw":68.014842},{"c":67.266,"h":67.58,"l":67.12,"n":50,"o":67.58,"t":"2025-07-07T04:00:00Z","v":1672,"vw":67.427255},{"c":67.53,"h":67.74,"l":67.53,"n":55,"o":67.54,"t":"2025-07-08T04:00:00Z","v":2137,"vw":67.600299},{"c":68.0345,"h":68.0345,"l":67.66,"n":65,"o":67.66,"t":"2025-07-09T04:00:00Z","v":2516,"vw":67.879009},{"c":68.1262,"h":68.225,"l":67.8,"n":44,"o":68.1,"t":"2025-07-10T04:00:00Z","v":1337,"vw":68.121474},{"c":67.4462,"h":67.72,"l":67.4462,"n":28,"o":67.72,"t":"2025-07-11T04:00:00Z","v":776,"vw":67.566891},{"c":67.762,"h":67.762,"l":67.75,"n":27,"o":67.75,"t":"2025-07-14T04:00:00Z","v":458,"vw":67.75},{"c":67.4883,"h":68,"l":67.46,"n":57,"o":68,"t":"2025-07-15T04:00:00Z","v":2388,"vw":67.71002},{"c":67.85,"h":67.85,"l":67.55,"n":44,"o":67.66,"t":"2025-07-16T04:00:00Z","v":1327,"vw":67.696232},{"c":68.4527,"h":68.525,"l":68.1793,"n":61,"o":68.1793,"t":"2025-07-17T04:00:00Z","v":4554,"vw":68.323086},{"c":68.4477,"h":68.89,"l":68.34,"n":52,"o":68.89,"t":"2025-07-18T04:00:00Z","v":2318,"vw":68.616867},{"c":68.4536,"h":68.9061,"l":68.4536,"n":31,"o":68.69,"t":"2025-07-21T04:00:00Z","v":1511,"vw":68.771373},{"c":68.6814,"h":68.78,"l":68.21,"n":49,"o":68.21,"t":"2025-07-22T04:00:00Z","v":1629,"vw":68.612313},{"c":69.5196,"h":69.5196,"l":69.05,"n":42,"o":69.24,"t":"2025-07-23T04:00:00Z","v":1170,"vw":69.262708},{"c":69.3695,"h":69.45,"l":69.3695,"n":40,"o":69.44,"t":"2025-07-24T04:00:00Z","v":878,"vw":69.43209},{"c":69.4667,"h":69.4667,"l":69.29,"n":38,"o":69.29,"t":"2025-07-25T04:00:00Z","v":2334,"vw":69.39232},{"c":69.19,"h":69.419,"l":69.19,"n":46,"o":69.419,"t":"2025-07-28T04:00:00Z","v":777,"vw":69.299},{"c":68.7205,"h":68.9336,"l":68.7205,"n":43,"o":68.79,"t":"2025-07-29T04:00:00Z","v":1087,"vw":68.864089},{"c":68.4781,"h":68.7763,"l":68.3599,"n":39,"o":68.7763,"t":"2025-07-30T04:00:00Z","v":1118,"vw":68.528177},{"c":68.04,"h":68.81,"l":67.99,"n":57,"o":68.81,"t":"2025-07-31T04:00:00Z","v":4713,"vw":68.685485},{"c":66.7993,"h":67.01,"l":66.35,"n":66,"o":67.01,"t":"2025-08-01T04:00:00Z","v":2857,"vw":66.5864},{"c":67.9912,"h":67.9912,"l":67.36,"n":43,"o":67.36,"t":"2025-08-04T04:00:00Z","v":1185,"vw":67.668748},{"c":67.8499,"h":68.2,"l":67.63,"n":50,"o":68.2,"t":"2025-08-05T04:00:00Z","v":2846,"vw":67.913798},{"c":68.21,"h":68.21,"l":67.93,"n":48,"o":67.94,"t":"2025-08-06T04:00:00Z","v":1759,"vw":68.073744},{"c":68.0354,"h":68.67,"l":68.0354,"n":43,"o":68.67,"t":"2025-08-07T04:00:00Z","v":641,"vw":68.655},{"c":68.2601,"h":68.3289,"l":68.23,"n":48,"o":68.3289,"t":"2025-08-08T04:00:00Z","v":1302,"vw":68.313002},{"c":68.0655,"h":68.51,"l":68.0655,"n":26,"o":68.51,"t":"2025-08-11T04:00:00Z","v":406,"vw":68.51},{"c":69.1472,"h":69.1472,"l":68.51,"n":44,"o":68.51,"t":"2025-08-12T04:00:00Z","v":2543,"vw":69.031791},{"c":69.89,"h":69.95,"l":69.69,"n":80,"o":69.69,"t":"2025-08-13T04:00:00Z","v":2743,"vw":69.828932},{"c":69.81,"h":69.97,"l":69.305,"n":353,"o":69.37,"t":"2025-08-14T04:00:00Z","v":25731,"vw":69.505484},{"c":70.1,"h":70.1,"l":69.99,"n":27,"o":69.99,"t":"2025-08-15T04:00:00Z","v":592,"vw":70.03},{"c":70.2215,"h":70.2215,"l":70.11,"n":45,"o":70.11,"t":"2025-08-18T04:00:00Z","v":1021,"vw":70.11005},{"c":69.5061,"h":69.8401,"l":69.5061,"n":34,"o":69.8401,"t":"2025-08-19T04:00:00Z","v":734,"vw":69.719472},{"c":69.32,"h":69.32,"l":68.89,"n":26,"o":68.89,"t":"2025-08-20T04:00:00Z","v":1797,"vw":69.010811},{"c":69.1277,"h":69.1277,"l":69.1277,"n":11,"o":69.1277,"t":"2025-08-21T04:00:00Z","v":74,"vw":69.1277},{"c":70.7294,"h":70.85,"l":70.7294,"n":62,"o":70.85,"t":"2025-08-22T04:00:00Z","v":1084,"vw":70.841282},{"c":70.2584,"h":70.5248,"l":70.2584,"n":21,"o":70.5248,"t":"2025-08-25T04:00:00Z","v":277,"vw":70.5248},{"c":70.4801,"h":70.4801,"l":70.2999,"n":33,"o":70.33,"t":"2025-08-26T04:00:00Z","v":1860,"vw":70.373724},{"c":70.3232,"h":70.4,"l":70.3,"n":49,"o":70.3,"t":"2025-08-27T04:00:00Z","v":3297,"vw":70.361663},{"c":70.7548,"h":70.76,"l":70.51,"n":22,"o":70.51,"t":"2025-08-28T04:00:00Z","v":340,"vw":70.635},{"c":70.42,"h":70.7,"l":70.42,"n":31,"o":70.7,"t":"2025-08-29T04:00:00Z","v":629,"vw":70.613479},{"c":70.0346,"h":70.0346,"l":69.64,"n":39,"o":69.64,"t":"2025-09-02T04:00:00Z","v":791,"vw":69.83029},{"c":70.0686,"h":70.295,"l":70.065,"n":35,"o":70.295,"t":"2025-09-03T04:00:00Z","v":16777,"vw":70.199994},{"c":70.565,"h":70.565,"l":70.1355,"n":44,"o":70.1355,"t":"2025-09-04T04:00:00Z","v":1431,"vw":70.362937},{"c":70.9076,"h":71.12,"l":70.9076,"n":40,"o":71.12,"t":"2025-09-05T04:00:00Z","v":653,"vw":71.12},{"c":71.3056,"h":71.3056,"l":71.1492,"n":32,"o":71.1492,"t":"2025-09-08T04:00:00Z","v":693,"vw":71.170216},{"c":71.627,"h":71.627,"l":71.32,"n":36,"o":71.32,"t":"2025-09-09T04:00:00Z","v":3009,"vw":71.540408},{"c":71.4199,"h":71.94,"l":71.4199,"n":44,"o":71.94,"t":"2025-09-10T04:00:00Z","v":1152,"vw":71.810299},{"c":72.3652,"h":72.3652,"l":72.29,"n":29,"o":72.29,"t":"2025-09-11T04:00:00Z","v":601,"vw":72.296933},{"c":72.0842,"h":72.17,"l":72.005,"n":50,"o":72.14,"t":"2025-09-12T04:00:00Z","v":1793,"vw":72.135162},{"c":72.59,"h":72.59,"l":72.48,"n":37,"o":72.49,"t":"2025-09-15T04:00:00Z","v":1046,"vw":72.51925},{"c":72.75,"h":72.75,"l":72.42,"n":41,"o":72.42,"t":"2025-09-16T04:00:00Z","v":1687,"vw":72.656937},{"c":72.97,"h":73.075,"l":72.93,"n":46,"o":73.01,"t":"2025-09-17T04:00:00Z","v":1827,"vw":73.000439},{"c":73.75,"h":73.75,"l":73.48,"n":90,"o":73.48,"t":"2025-09-18T04:00:00Z","v":6699,"vw":73.706252},{"c":73.66,"h":73.88,"l":73.61,"n":50,"o":73.88,"t":"2025-09-19T04:00:00Z","v":3172,"vw":73.665377},{"c":74.0609,"h":74.0609,"l":73.64,"n":43,"o":73.64,"t":"2025-09-22T04:00:00Z","v":2952,"vw":73.818546},{"c":73.46,"h":74.18,"l":73.46,"n":48,"o":74.18,"t":"2025-09-23T04:00:00Z","v":2496,"vw":73.986952},{"c":73.38,"h":73.68,"l":73.38,"n":35,"o":73.68,"t":"2025-09-24T04:00:00Z","v":640,"vw":73.57544},{"c":72.84,"h":72.84,"l":72.7242,"n":46,"o":72.7242,"t":"2025-09-25T04:00:00Z","v":1449,"vw":72.763503},{"c":73.1079,"h":73.13,"l":72.64,"n":72,"o":72.91,"t":"2025-09-26T04:00:00Z","v":3401,"vw":73.009221},{"c":73.75,"h":73.87,"l":73.28,"n":163,"o":73.62,"t":"2025-09-29T04:00:00Z","v":16687,"vw":73.464529},{"c":73.838,"h":73.838,"l":73.38,"n":58,"o":73.77,"t":"2025-09-30T04:00:00Z","v":3087,"vw":73.462782},{"c":74.5857,"h":74.5857,"l":74.1,"n":31,"o":74.1,"t":"2025-10-01T04:00:00Z","v":1001,"vw":74.148266},{"c":75.0847,"h":75.095,"l":74.66,"n":50,"o":74.89,"t":"2025-10-02T04:00:00Z","v":3590,"vw":74.862816},{"c":75.3695,"h":75.3695,"l":75.3695,"n":32,"o":75.3695,"t":"2025-10-03T04:00:00Z","v":222,"vw":75.3695},{"c":75.8969,"h":75.9563,"l":75.7805,"n":42,"o":75.7805,"t":"2025-10-06T04:00:00Z","v":972,"vw":75.88436},{"c":75.2007,"h":75.2007,"l":75.02,"n":68,"o":75.02,"t":"2025-10-07T04:00:00Z","v":1215,"vw":75.110396},{"c":75.8604,"h":75.8604,"l":75.35,"n":37,"o":75.35,"t":"2025-10-08T04:00:00Z","v":6072,"vw":75.551087},{"c":75.5823,"h":75.6801,"l":75.3,"n":59,"o":75.68,"t":"2025-10-09T04:00:00Z","v":8420,"vw":75.542778},{"c":72.9297,"h":75.62,"l":72.9297,"n":38,"o":75.62,"t":"2025-10-10T04:00:00Z","v":1265,"vw":74.019941},{"c":74.3341,"h":74.3341,"l":74.255,"n":29,"o":74.255,"t":"2025-10-13T04:00:00Z","v":453,"vw":74.255},{"c":74.2146,"h":74.5202,"l":73.16,"n":34,"o":73.16,"t":"2025-10-14T04:00:00Z","v":1248,"vw":73.539312},{"c":74.7434,"h":75.14,"l":74.73,"n":44,"o":74.94,"t":"2025-10-15T04:00:00Z","v":1039,"vw":74.91591},{"c":73.976,"h":74.385,"l":73.95,"n":29,"o":74.105,"t":"2025-10-16T04:00:00Z","v":620,"vw":74.178972},{"c":73.9354,"h":73.9354,"l":73.47,"n":48,"o":73.48,"t":"2025-10-17T04:00:00Z","v":7789,"vw":73.480449},{"c":75.2049,"h":75.2049,"l":75.2049,"n":37,"o":75.2049,"t":"2025-10-20T04:00:00Z","v":400,"vw":75.2049},{"c":75.216,"h":75.22,"l":75.216,"n":29,"o":75.22,"t":"2025-10-21T04:00:00Z","v":348,"vw":75.22},{"c":74.2862,"h":74.88,"l":74.2862,"n":32,"o":74.88,"t":"2025-10-22T04:00:00Z","v":7059,"vw":74.841184},{"c":74.9595,"h":74.9595,"l":74.19,"n":30,"o":74.19,"t":"2025-10-23T04:00:00Z","v":1574,"vw":74.287656},{"c":75.7712,"h":75.895,"l":75.65,"n":36,"o":75.65,"t":"2025-10-24T04:00:00Z","v":724,"vw":75.762837},{"c":76.75,"h":76.75,"l":76.5655,"n":38,"o":76.5655,"t":"2025-10-27T04:00:00Z","v":862,"vw":76.631352},{"c":76.5996,"h":76.8,"l":76.5996,"n":27,"o":76.603,"t":"2025-10-28T04:00:00Z","v":384,"vw":76.712444},{"c":75.9631,"h":75.9631,"l":75.74,"n":35,"o":75.9,"t":"2025-10-29T04:00:00Z","v":903,"vw":75.827528},{"c":75.1614,"h":75.2002,"l":75.1614,"n":22,"o":75.2002,"t":"2025-10-30T04:00:00Z","v":727,"vw":75.2002},{"c":75.6449,"h":75.7386,"l":75.3212,"n":29,"o":75.555,"t":"2025-10-31T04:00:00Z","v":936,"vw":75.608333},{"c":75.7119,"h":75.7119,"l":75.7119,"n":26,"o":75.7119,"t":"2025-11-03T05:00:00Z","v":381,"vw":75.7119},{"c":74.2755,"h":75.0735,"l":74.2755,"n":36,"o":74.43,"t":"2025-11-04T05:00:00Z","v":2543,"vw":74.617712},{"c":75.0087,"h":75.07,"l":74.21,"n":35,"o":74.21,"t":"2025-11-05T05:00:00Z","v":10211,"vw":74.711243},{"c":73.8433,"h":73.8433,"l":73.66,"n":31,"o":73.66,"t":"2025-11-06T05:00:00Z","v":625,"vw":73.66},{"c":73.6406,"h":73.6406,"l":72.33,"n":105,"o":73.08,"t":"2025-11-07T05:00:00Z","v":6248,"vw":72.788162},{"c":74.7901,"h":74.8392,"l":74.6,"n":35,"o":74.6,"t":"2025-11-10T05:00:00Z","v":6943,"vw":74.634445},{"c":74.9839,"h":75.04,"l":74.6,"n":34,"o":74.6,"t":"2025-11-11T05:00:00Z","v":4102,"vw":74.660888},{"c":75.0532,"h":75.0532,"l":74.79,"n":38,"o":74.79,"t":"2025-11-12T05:00:00Z","v":861,"vw":74.848041},{"c":73.3,"h":73.94,"l":73.3,"n":32,"o":73.93,"t":"2025-11-13T05:00:00Z","v":1051,"vw":73.794},{"c":72.9692,"h":73.58,"l":72.28,"n":36,"o":72.28,"t":"2025-11-14T05:00:00Z","v":1407,"vw":72.791389},{"c":71.986,"h":72.665,"l":71.64,"n":50,"o":72.665,"t":"2025-11-17T05:00:00Z","v":1403,"vw":71.966967},{"c":71.7091,"h":72.03,"l":71.2635,"n":98,"o":71.2635,"t":"2025-11-18T05:00:00Z","v":4430,"vw":71.780284},{"c":71.6209,"h":71.94,"l":71.255,"n":42,"o":71.94,"t":"2025-11-19T05:00:00Z","v":805,"vw":71.609554},{"c":70.194,"h":70.194,"l":70.194,"n":41,"o":70.194,"t":"2025-11-20T05:00:00Z","v":562,"vw":70.194},{"c":71.2049,"h":71.38,"l":70.18,"n":49,"o":70.57,"t":"2025-11-21T05:00:00Z","v":3426,"vw":70.448283},{"c":72.4796,"h":72.4796,"l":72.4211,"n":37,"o":72.4211,"t":"2025-11-24T05:00:00Z","v":1191,"vw":72.4211},{"c":73.3379,"h":73.3379,"l":72.4747,"n":40,"o":72.4747,"t":"2025-11-25T05:00:00Z","v":3057,"vw":72.916757},{"c":73.8031,"h":73.8031,"l":73.54,"n":27,"o":73.54,"t":"2025-11-26T05:00:00Z","v":558,"vw":73.660833},{"c":74.3524,"h":74.3524,"l":74.025,"n":32,"o":74.025,"t":"2025-11-28T05:00:00Z","v":434,"vw":74.025},{"c":73.8281,"h":74.11,"l":73.79,"n":63,"o":73.79,"t":"2025-12-01T05:00:00Z","v":5805,"vw":73.978017},{"c":73.8846,"h":73.9401,"l":73.8846,"n":32,"o":73.94,"t":"2025-12-02T05:00:00Z","v":657,"vw":73.94005},{"c":74.515,"h":74.5999,"l":73.765,"n":59,"o":73.765,"t":"2025-12-03T05:00:00Z","v":4829,"vw":74.255196},{"c":74.7826,"h":74.86,"l":74.61,"n":39,"o":74.86,"t":"2025-12-04T05:00:00Z","v":15890,"vw":74.681624},{"c":74.8994,"h":74.9724,"l":74.78,"n":32,"o":74.8849,"t":"2025-12-05T05:00:00Z","v":108892,"vw":74.780748},{"c":74.5383,"h":74.93,"l":74.46,"n":36,"o":74.93,"t":"2025-12-08T05:00:00Z","v":431,"vw":74.70512},{"c":74.5681,"h":74.84,"l":74.39,"n":57,"o":74.39,"t":"2025-12-09T05:00:00Z","v":126681,"vw":74.529118},{"c":75.1859,"h":75.3,"l":75.15,"n":49,"o":75.15,"t":"2025-12-10T05:00:00Z","v":1288,"vw":75.23453},{"c":75.2641,"h":75.3022,"l":74.8954,"n":50,"o":74.96,"t":"2025-12-11T05:00:00Z","v":1185,"vw":75.070219},{"c":74.446,"h":75.16,"l":74.44,"n":40,"o":75.16,"t":"2025-12-12T05:00:00Z","v":872,"vw":74.692426},{"c":74.1143,"h":74.64,"l":74.1143,"n":53,"o":74.64,"t":"2025-12-15T05:00:00Z","v":2026,"vw":74.308967},{"c":73.9251,"h":73.9251,"l":73.6,"n":51,"o":73.6,"t":"2025-12-16T05:00:00Z","v":1926,"vw":73.824079},{"c":72.9692,"h":74.195,"l":72.9692,"n":46,"o":74.19,"t":"2025-12-17T05:00:00Z","v":1209,"vw":73.696612},{"c":73.5698,"h":73.95,"l":73.5698,"n":39,"o":73.88,"t":"2025-12-18T05:00:00Z","v":1392,"vw":73.816158},{"c":74.3623,"h":74.499,"l":74.01,"n":40,"o":74.01,"t":"2025-12-19T05:00:00Z","v":5053,"vw":74.065326},{"c":75.125,"h":75.43,"l":74.96,"n":72,"o":75.43,"t":"2025-12-22T05:00:00Z","v":7247,"vw":75.324229},{"c":74.0505,"h":74.06,"l":73.94,"n":94,"o":73.97,"t":"2025-12-23T05:00:00Z","v":5167,"vw":73.951123},{"c":74.18,"h":74.18,"l":74.18,"n":20,"o":74.18,"t":"2025-12-24T05:00:00Z","v":43,"vw":74.18},{"c":74.1347,"h":74.1685,"l":73.91,"n":58,"o":74.1685,"t":"2025-12-26T05:00:00Z","v":4596,"vw":73.980446},{"c":73.8155,"h":73.87,"l":73.74,"n":53,"o":73.86,"t":"2025-12-29T05:00:00Z","v":1560,"vw":73.811559},{"c":73.52,"h":73.95,"l":73.52,"n":82,"o":73.77,"t":"2025-12-30T05:00:00Z","v":6135,"vw":73.722973},{"c":73.1001,"h":73.37,"l":73.06,"n":52,"o":73.37,"t":"2025-12-31T05:00:00Z","v":2196,"vw":73.303811},{"c":73.6012,"h":73.73,"l":73.5171,"n":73,"o":73.73,"t":"2026-01-02T05:00:00Z","v":3905,"vw":73.683653},{"c":74.8151,"h":74.86,"l":74.29,"n":43,"o":74.29,"t":"2026-01-05T05:00:00Z","v":961,"vw":74.690767},{"c":75.6279,"h":75.6279,"l":75.15,"n":49,"o":75.15,"t":"2026-01-06T05:00:00Z","v":790,"vw":75.237282},{"c":75.4139,"h":75.585,"l":75.4139,"n":37,"o":75.585,"t":"2026-01-07T05:00:00Z","v":990,"vw":75.544382},{"c":75.3947,"h":75.3947,"l":75.305,"n":38,"o":75.305,"t":"2026-01-08T05:00:00Z","v":600,"vw":75.305},{"c":75.7048,"h":75.815,"l":75.7048,"n":41,"o":75.815,"t":"2026-01-09T05:00:00Z","v":753,"vw":75.749941},{"c":76.069,"h":76.069,"l":75.99,"n":46,"o":75.99,"t":"2026-01-12T05:00:00Z","v":588,"vw":75.99005},{"c":75.7166,"h":75.7166,"l":75.71,"n":28,"o":75.71,"t":"2026-01-13T05:00:00Z","v":221,"vw":75.71},{"c":75.6939,"h":75.6939,"l":75.2406,"n":57,"o":75.2406,"t":"2026-01-14T05:00:00Z","v":1613,"vw":75.358614},{"c":75.6899,"h":75.95,"l":75.6899,"n":44,"o":75.92,"t":"2026-01-15T05:00:00Z","v":1044,"vw":75.934177},{"c":75.5641,"h":75.81,"l":75.36,"n":54,"o":75.69,"t":"2026-01-16T05:00:00Z","v":7602,"vw":75.387391},{"c":74.0262,"h":74.1,"l":74.0262,"n":44,"o":74.1,"t":"2026-01-20T05:00:00Z","v":476,"vw":74.1},{"c":75.2163,"h":75.445,"l":74.39,"n":96,"o":74.63,"t":"2026-01-21T05:00:00Z","v":11143,"vw":75.00997},{"c":75.8241,"h":76.08,"l":75.71,"n":71,"o":75.71,"t":"2026-01-22T05:00:00Z","v":21300,"vw":75.791544},{"c":75.4847,"h":75.75,"l":75.351,"n":80,"o":75.55,"t":"2026-01-23T05:00:00Z","v":7801,"vw":75.518697},{"c":75.53,"h":75.645,"l":75.53,"n":56,"o":75.645,"t":"2026-01-26T05:00:00Z","v":1184,"vw":75.6225},{"c":75.9359,"h":76.0297,"l":75.9075,"n":46,"o":76.0093,"t":"2026-01-27T05:00:00Z","v":2254,"vw":75.939621},{"c":75.6306,"h":75.97,"l":75.63,"n":62,"o":75.97,"t":"2026-01-28T05:00:00Z","v":3074,"vw":75.674752},{"c":75.11,"h":75.45,"l":74.33,"n":158,"o":75.2,"t":"2026-01-29T05:00:00Z","v":11523,"vw":74.96887},{"c":74.3034,"h":74.68,"l":74.19,"n":73,"o":74.66,"t":"2026-01-30T05:00:00Z","v":3193,"vw":74.431326},{"c":74.4807,"h":74.645,"l":73.92,"n":70,"o":73.92,"t":"2026-02-02T05:00:00Z","v":3255,"vw":74.284021},{"c":73.1994,"h":74.37,"l":72.82,"n":70,"o":74.37,"t":"2026-02-03T05:00:00Z","v":9314,"vw":73.214606},{"c":72.6473,"h":72.99,"l":72.275,"n":45,"o":72.99,"t":"2026-02-04T05:00:00Z","v":33581,"vw":72.971548},{"c":71.1601,"h":72.05,"l":71.1601,"n":103,"o":71.92,"t":"2026-02-05T05:00:00Z","v":6039,"vw":71.668706},{"c":73.2323,"h":73.2323,"l":72.19,"n":80,"o":72.26,"t":"2026-02-06T05:00:00Z","v":7553,"vw":72.589557},{"c":73.8225,"h":73.92,"l":73.06,"n":56,"o":73.06,"t":"2026-02-09T05:00:00Z","v":1837,"vw":73.527685},{"c":73.6,"h":74.24,"l":73.6,"n":74,"o":73.89,"t":"2026-02-10T05:00:00Z","v":3080,"vw":73.894857},{"c":73.3001,"h":74.03,"l":72.89,"n":51,"o":74.03,"t":"2026-02-11T05:00:00Z","v":2007,"vw":73.398386},{"c":71.844,"h":71.844,"l":71.695,"n":61,"o":71.695,"t":"2026-02-12T05:00:00Z","v":1006,"vw":71.695},{"c":72.4275,"h":72.9399,"l":72.285,"n":53,"o":72.285,"t":"2026-02-13T05:00:00Z","v":2690,"vw":72.456521},{"c":72.4087,"h":72.59,"l":72.2,"n":44,"o":72.2,"t":"2026-02-17T05:00:00Z","v":781,"vw":72.36615},{"c":73.0448,"h":73.0448,"l":72.9,"n":39,"o":72.9,"t":"2026-02-18T05:00:00Z","v":548,"vw":72.9},{"c":72.7723,"h":72.7723,"l":72.41,"n":44,"o":72.41,"t":"2026-02-19T05:00:00Z","v":620,"vw":72.41005},{"c":72.9531,"h":73.215,"l":72.6298,"n":56,"o":73.09,"t":"2026-02-20T05:00:00Z","v":1763,"vw":72.838929},{"c":71.7701,"h":72.435,"l":71.7309,"n":58,"o":72.435,"t":"2026-02-23T05:00:00Z","v":1446,"vw":71.955251},{"c":72.6362,"h":72.67,"l":72.5501,"n":43,"o":72.5574,"t":"2026-02-24T05:00:00Z","v":1678,"vw":72.62812},{"c":73.3032,"h":73.46,"l":72.9366,"n":48,"o":73.01,"t":"2026-02-25T05:00:00Z","v":2431,"vw":73.199612},{"c":73.2278,"h":73.2278,"l":73.085,"n":46,"o":73.19,"t":"2026-02-26T05:00:00Z","v":2286,"vw":73.120817},{"c":72.7474,"h":72.7474,"l":72.47,"n":55,"o":72.47,"t":"2026-02-27T05:00:00Z","v":1537,"vw":72.471818},{"c":72.5744,"h":72.6603,"l":72.52,"n":37,"o":72.63,"t":"2026-03-02T05:00:00Z","v":1271,"vw":72.584246},{"c":71.3754,"h":71.6799,"l":70.5,"n":62,"o":70.5,"t":"2026-03-03T05:00:00Z","v":5826,"vw":71.432075},{"c":72.2731,"h":72.3187,"l":71.71,"n":41,"o":71.71,"t":"2026-03-04T05:00:00Z","v":1285,"vw":72.055327},{"c":71.6214,"h":72.0732,"l":70.9404,"n":39,"o":71.61,"t":"2026-03-05T05:00:00Z","v":2898,"vw":71.70297},{"c":70.8894,"h":71.06,"l":70.8894,"n":53,"o":70.929,"t":"2026-03-06T05:00:00Z","v":1762,"vw":70.99861},{"c":71.5846,"h":71.619,"l":69.66,"n":51,"o":69.75,"t":"2026-03-09T04:00:00Z","v":2635,"vw":70.36751},{"c":71.3186,"h":72.11,"l":71.31,"n":63,"o":71.84,"t":"2026-03-10T04:00:00Z","v":3384,"vw":71.882298},{"c":71.3401,"h":71.3401,"l":71,"n":78,"o":71,"t":"2026-03-11T04:00:00Z","v":2423,"vw":71.221414},{"c":70.024,"h":70.775,"l":70.024,"n":43,"o":70.68,"t":"2026-03-12T04:00:00Z","v":2668,"vw":70.494592},{"c":69.7486,"h":69.95,"l":69.62,"n":40,"o":69.85,"t":"2026-03-13T04:00:00Z","v":1570,"vw":69.847901},{"c":70.615,"h":70.7501,"l":70.5701,"n":64,"o":70.75,"t":"2026-03-16T04:00:00Z","v":7493,"vw":70.640933},{"c":70.8509,"h":71.13,"l":70.79,"n":54,"o":71.13,"t":"2026-03-17T04:00:00Z","v":3677,"vw":70.98732},{"c":69.7386,"h":69.7386,"l":69.7386,"n":35,"o":69.7386,"t":"2026-03-18T04:00:00Z","v":299,"vw":69.7386},{"c":69.6488,"h":69.694,"l":68.88,"n":73,"o":68.88,"t":"2026-03-19T04:00:00Z","v":4486,"vw":69.312206},{"c":68.174,"h":69.03,"l":67.79,"n":66,"o":69.03,"t":"2026-03-20T04:00:00Z","v":2454,"vw":68.1527},{"c":69.2744,"h":69.2744,"l":69.15,"n":45,"o":69.15,"t":"2026-03-23T04:00:00Z","v":807,"vw":69.165},{"c":68.5409,"h":68.87,"l":68.5409,"n":31,"o":68.56,"t":"2026-03-24T04:00:00Z","v":938,"vw":68.730704},{"c":69.2501,"h":69.7,"l":69.2501,"n":36,"o":69.7,"t":"2026-03-25T04:00:00Z","v":451,"vw":69.7},{"c":67.8898,"h":68.66,"l":67.8898,"n":44,"o":68.66,"t":"2026-03-26T04:00:00Z","v":2382,"vw":68.054255},{"c":66.3826,"h":66.39,"l":66.3826,"n":33,"o":66.39,"t":"2026-03-27T04:00:00Z","v":385,"vw":66.39},{"c":66.04,"h":66.84,"l":65.63,"n":194,"o":66.84,"t":"2026-03-30T04:00:00Z","v":11810,"vw":66.020857},{"c":68.3038,"h":68.3038,"l":66.87,"n":39,"o":66.87,"t":"2026-03-31T04:00:00Z","v":508,"vw":66.87},{"c":68.91,"h":69.36,"l":68.5201,"n":105,"o":69.1102,"t":"2026-04-01T04:00:00Z","v":7902,"vw":68.866636},{"c":68.9389,"h":68.9389,"l":68.66,"n":47,"o":68.66,"t":"2026-04-02T04:00:00Z","v":660,"vw":68.725368},{"c":69.2052,"h":69.27,"l":69.04,"n":52,"o":69.24,"t":"2026-04-06T04:00:00Z","v":1729,"vw":69.212243},{"c":69.0314,"h":69.0314,"l":68.515,"n":41,"o":68.515,"t":"2026-04-07T04:00:00Z","v":717,"vw":68.54625},{"c":70.9612,"h":71.2601,"l":70.79,"n":46,"o":71.26,"t":"2026-04-08T04:00:00Z","v":1861,"vw":71.07475},{"c":70.8466,"h":70.865,"l":70.25,"n":62,"o":70.305,"t":"2026-04-09T04:00:00Z","v":5894,"vw":70.59901},{"c":70.4611,"h":70.695,"l":70.32,"n":92,"o":70.695,"t":"2026-04-10T04:00:00Z","v":8323,"vw":70.423181},{"c":71.7631,"h":71.7631,"l":70.22,"n":55,"o":70.22,"t":"2026-04-13T04:00:00Z","v":5365,"vw":71.46021},{"c":72.88,"h":73.0042,"l":72.67,"n":75,"o":72.67,"t":"2026-04-14T04:00:00Z","v":5688,"vw":72.87523},{"c":73.9263,"h":73.95,"l":73.49,"n":62,"o":73.565,"t":"2026-04-15T04:00:00Z","v":96941,"vw":73.8594},{"c":74.1995,"h":74.38,"l":73.96,"n":63,"o":74.38,"t":"2026-04-16T04:00:00Z","v":33227,"vw":74.023025},{"c":75.3693,"h":75.44,"l":75.23,"n":60,"o":75.395,"t":"2026-04-17T04:00:00Z","v":15901,"vw":75.433385},{"c":75.3199,"h":75.3199,"l":74.9778,"n":40,"o":75.03,"t":"2026-04-20T04:00:00Z","v":20271,"vw":75.269125},{"c":74.45,"h":75.73,"l":74.45,"n":45,"o":75.43,"t":"2026-04-21T04:00:00Z","v":2729,"vw":74.825954},{"c":75.3392,"h":75.34,"l":75.1501,"n":56,"o":75.16,"t":"2026-04-22T04:00:00Z","v":4034,"vw":75.184271},{"c":73.9,"h":74.515,"l":73.275,"n":191,"o":74.38,"t":"2026-04-23T04:00:00Z","v":14842,"vw":74.011502},{"c":74.7518,"h":74.7518,"l":74.19,"n":67,"o":74.19,"t":"2026-04-24T04:00:00Z","v":3125,"vw":74.678443},{"c":74.6348,"h":74.69,"l":74.56,"n":41,"o":74.65,"t":"2026-04-27T04:00:00Z","v":1982,"vw":74.633741},{"c":73.9314,"h":74,"l":73.77,"n":51,"o":74,"t":"2026-04-28T04:00:00Z","v":891,"vw":73.91791},{"c":73.6922,"h":73.7,"l":73.41,"n":50,"o":73.43,"t":"2026-04-29T04:00:00Z","v":4129,"vw":73.506971},{"c":74.985,"h":74.985,"l":73.78,"n":46,"o":74.02,"t":"2026-04-30T04:00:00Z","v":2138,"vw":74.461952},{"c":75.4481,"h":75.55,"l":75.38,"n":48,"o":75.38,"t":"2026-05-01T04:00:00Z","v":5376,"vw":75.495617},{"c":75.36,"h":75.68,"l":75.12,"n":51,"o":75.52,"t":"2026-05-04T04:00:00Z","v":2569,"vw":75.534816},{"c":75.849,"h":75.849,"l":75.56,"n":48,"o":75.76,"t":"2026-05-05T04:00:00Z","v":781,"vw":75.690952},{"c":77.0843,"h":77.0843,"l":76.44,"n":99,"o":76.44,"t":"2026-05-06T04:00:00Z","v":5663,"vw":76.915456},{"c":76.5933,"h":77.38,"l":76.481,"n":81,"o":77.15,"t":"2026-05-07T04:00:00Z","v":11915,"vw":76.868528},{"c":77.27,"h":77.295,"l":76.71,"n":46,"o":76.71,"t":"2026-05-08T04:00:00Z","v":1685,"vw":77.241241},{"c":77.2938,"h":77.51,"l":77.17,"n":89,"o":77.32,"t":"2026-05-11T04:00:00Z","v":9786,"vw":77.201664},{"c":76.7923,"h":76.81,"l":76.12,"n":41,"o":76.81,"t":"2026-05-12T04:00:00Z","v":986,"vw":76.483974},{"c":77.3218,"h":77.51,"l":76.63,"n":44,"o":76.63,"t":"2026-05-13T04:00:00Z","v":660,"vw":77.25},{"c":77.585,"h":77.6,"l":77.17,"n":39,"o":77.29,"t":"2026-05-14T04:00:00Z","v":723,"vw":77.350317},{"c":76.3841,"h":76.699,"l":76.27,"n":44,"o":76.699,"t":"2026-05-15T04:00:00Z","v":1148,"vw":76.504043},{"c":76.424,"h":76.424,"l":76.424,"n":35,"o":76.424,"t":"2026-05-18T04:00:00Z","v":456,"vw":76.424},{"c":75.9,"h":76.2,"l":75.895,"n":55,"o":76.02,"t":"2026-05-19T04:00:00Z","v":3815,"vw":76.01844},{"c":77.0964,"h":77.0964,"l":76.12,"n":39,"o":76.12,"t":"2026-05-20T04:00:00Z","v":643,"vw":76.602759},{"c":77.7303,"h":77.7303,"l":76.66,"n":81,"o":76.66,"t":"2026-05-21T04:00:00Z","v":8611,"vw":77.380201},{"c":78.2842,"h":78.51,"l":78.185,"n":60,"o":78.39,"t":"2026-05-22T04:00:00Z","v":2938,"vw":78.334556},{"c":78.81,"h":78.81,"l":78.562,"n":157,"o":78.77,"t":"2026-05-26T04:00:00Z","v":12088,"vw":78.745066},{"c":78.72,"h":78.72,"l":78.56,"n":47,"o":78.56,"t":"2026-05-27T04:00:00Z","v":825,"vw":78.618537},{"c":79.6396,"h":79.6396,"l":79.355,"n":44,"o":79.355,"t":"2026-05-28T04:00:00Z","v":699,"vw":79.490874},{"c":80.0259,"h":80.24,"l":80.0259,"n":47,"o":80.15,"t":"2026-05-29T04:00:00Z","v":840,"vw":80.136974},{"c":80.732,"h":80.98,"l":80.02,"n":110,"o":80.02,"t":"2026-06-01T04:00:00Z","v":8526,"vw":80.751896},{"c":80.4477,"h":80.64,"l":80.34,"n":44,"o":80.5,"t":"2026-06-02T04:00:00Z","v":1510,"vw":80.481731},{"c":79.4135,"h":79.62,"l":79.33,"n":40,"o":79.62,"t":"2026-06-03T04:00:00Z","v":1697,"vw":79.374054},{"c":80.1331,"h":80.22,"l":80.025,"n":44,"o":80.22,"t":"2026-06-04T04:00:00Z","v":1366,"vw":80.139546},{"c":77.3339,"h":79.1688,"l":77.3339,"n":38,"o":79.1688,"t":"2026-06-05T04:00:00Z","v":906,"vw":79.1688},{"c":77.4935,"h":77.91,"l":77.4935,"n":37,"o":77.91,"t":"2026-06-08T04:00:00Z","v":3236,"vw":77.552512},{"c":77.081,"h":77.875,"l":75.9,"n":80,"o":77.875,"t":"2026-06-09T04:00:00Z","v":6614,"vw":77.080769},{"c":75.861,"h":77.07,"l":75.861,"n":59,"o":77.07,"t":"2026-06-10T04:00:00Z","v":2395,"vw":76.49153},{"c":77.42,"h":77.42,"l":75.81,"n":32,"o":75.81,"t":"2026-06-11T04:00:00Z","v":810,"vw":77.089691},{"c":77.5789,"h":77.6588,"l":77.5789,"n":45,"o":77.63,"t":"2026-06-12T04:00:00Z","v":1649,"vw":77.649509},{"c":78.6322,"h":78.86,"l":78.6322,"n":72,"o":78.86,"t":"2026-06-15T04:00:00Z","v":2294,"vw":78.814639},{"c":78.2587,"h":78.56,"l":78.2587,"n":44,"o":78.56,"t":"2026-06-16T04:00:00Z","v":4483,"vw":78.484471},{"c":77.12,"h":78.57,"l":76.97,"n":100,"o":78.42,"t":"2026-06-17T04:00:00Z","v":5809,"vw":77.880562},{"c":77.9335,"h":77.9335,"l":77.72,"n":49,"o":77.72,"t":"2026-06-18T04:00:00Z","v":263,"vw":77.72},{"c":77.5733,"h":77.87,"l":77.5733,"n":42,"o":77.71,"t":"2026-06-22T04:00:00Z","v":882,"vw":77.688003},{"c":76.7548,"h":76.91,"l":76.16,"n":42,"o":76.16,"t":"2026-06-23T04:00:00Z","v":1277,"vw":76.716196},{"c":76.5905,"h":76.5905,"l":76.5905,"n":37,"o":76.5905,"t":"2026-06-24T04:00:00Z","v":366,"vw":76.5905},{"c":76.4231,"h":77.22,"l":76.22,"n":47,"o":76.4,"t":"2026-06-25T04:00:00Z","v":2483,"vw":76.543485},{"c":77.2883,"h":77.2883,"l":76,"n":29,"o":76,"t":"2026-06-26T04:00:00Z","v":591,"vw":76},{"c":78.25,"h":78.25,"l":77.8878,"n":68,"o":77.8878,"t":"2026-06-29T04:00:00Z","v":768,"vw":78.069801},{"c":78.77,"h":78.77,"l":78.584,"n":38,"o":78.584,"t":"2026-06-30T04:00:00Z","v":17289,"vw":78.693118},{"c":79.12,"h":79.44,"l":78.6471,"n":82,"o":78.6471,"t":"2026-07-01T04:00:00Z","v":4427,"vw":79.232337},{"c":79.08,"h":79.08,"l":78.86,"n":51,"o":78.86,"t":"2026-07-02T04:00:00Z","v":731,"vw":78.91641},{"c":80.03,"h":80.03,"l":79.8,"n":50,"o":79.8,"t":"2026-07-06T04:00:00Z","v":459,"vw":79.901322},{"c":79.13,"h":79.52,"l":79.13,"n":40,"o":79.21,"t":"2026-07-07T04:00:00Z","v":7394,"vw":79.235957},{"c":78.6485,"h":78.6485,"l":78.525,"n":47,"o":78.525,"t":"2026-07-08T04:00:00Z","v":480,"vw":78.525},{"c":79.53,"h":79.53,"l":78.91,"n":47,"o":78.91,"t":"2026-07-09T04:00:00Z","v":948,"vw":79.290714},{"c":79.45,"h":79.585,"l":79.428,"n":41,"o":79.585,"t":"2026-07-10T04:00:00Z","v":611,"vw":79.473663},{"c":78.79,"h":78.79,"l":78.666,"n":34,"o":78.666,"t":"2026-07-13T04:00:00Z","v":510,"vw":78.7156},{"c":78.75,"h":78.8092,"l":78.67,"n":59,"o":78.75,"t":"2026-07-14T04:00:00Z","v":1876,"vw":78.720261},{"c":79.37,"h":79.37,"l":78.96,"n":40,"o":79.33,"t":"2026-07-15T04:00:00Z","v":1121,"vw":79.178138},{"c":78.723,"h":78.723,"l":78.723,"n":31,"o":78.723,"t":"2026-07-16T04:00:00Z","v":258,"vw":78.723},{"c":77.9811,"h":78.01,"l":77.9811,"n":82,"o":78.01,"t":"2026-07-17T04:00:00Z","v":2021,"vw":78.01},{"c":77.8614,"h":78.28,"l":77.8614,"n":33,"o":78.01,"t":"2026-07-20T04:00:00Z","v":476,"vw":78.092143},{"c":78.3705,"h":78.39,"l":78.3705,"n":35,"o":78.38,"t":"2026-07-21T04:00:00Z","v":763,"vw":78.385102},{"c":77.7352,"h":78.25,"l":77.7,"n":33,"o":78.25,"t":"2026-07-22T04:00:00Z","v":820,"vw":78.038765},{"c":76.799,"h":77,"l":76.64,"n":34,"o":77,"t":"2026-07-23T04:00:00Z","v":974,"vw":76.80584},{"c":76.7211,"h":76.7211,"l":76.69,"n":34,"o":76.69,"t":"2026-07-24T04:00:00Z","v":578,"vw":76.69},{"c":77.5903,"h":77.5903,"l":77.47,"n":42,"o":77.47,"t":"2026-07-27T04:00:00Z","v":365,"vw":77.47},{"c":78.0689,"h":78.0689,"l":77.49,"n":39,"o":77.49,"t":"2026-07-28T04:00:00Z","v":1452,"vw":77.857403},{"c":77.3915,"h":77.3915,"l":77.3915,"n":36,"o":77.3915,"t":"2026-07-29T04:00:00Z","v":113,"vw":77.3915},{"c":78.4307,"h":78.4307,"l":77.79,"n":100,"o":77.79,"t":"2026-07-30T04:00:00Z","v":7452,"vw":77.988595},{"c":78.7047,"h":78.7047,"l":77.85,"n":54,"o":77.915,"t":"2026-07-31T04:00:00Z","v":3190,"vw":78.159429},{"c":79.9212,"h":79.9212,"l":79.46,"n":43,"o":79.46,"t":"2026-08-03T04:00:00Z","v":2436,"vw":79.837786},{"c":81.66,"h":81.665,"l":80.71,"n":49,"o":80.71,"t":"2026-08-04T04:00:00Z","v":5164,"vw":81.351235},{"c":81.36,"h":81.4099,"l":81.36,"n":34,"o":81.4099,"t":"2026-08-05T04:00:00Z","v":773,"vw":81.402103},{"c":80.8412,"h":81.19,"l":80.8412,"n":40,"o":81.02,"t":"2026-08-06T04:00:00Z","v":1032,"vw":81.090108},{"c":82.01,"h":82.01,"l":81.72,"n":133,"o":81.72,"t":"2026-08-07T04:00:00Z","v":8287,"vw":81.7776},{"c":82.1216,"h":82.15,"l":82.05,"n":53,"o":82.11,"t":"2026-08-10T04:00:00Z","v":475,"vw":82.103333},{"c":82.16,"h":82.16,"l":82.05,"n":32,"o":82.05,"t":"2026-08-11T04:00:00Z","v":395,"vw":82.090146},{"c":82.2123,"h":82.2123,"l":82.2123,"n":30,"o":82.2123,"t":"2026-08-12T04:00:00Z","v":55,"vw":82.2123},{"c":82.84,"h":82.84,"l":82.84,"n":30,"o":82.84,"t":"2026-08-13T04:00:00Z","v":263,"vw":82.84},{"c":82.4993,"h":82.86,"l":82.23,"n":48,"o":82.86,"t":"2026-08-14T04:00:00Z","v":1718,"vw":82.522092},{"c":82.0153,"h":82.19,"l":82.0153,"n":36,"o":82.19,"t":"2026-08-17T04:00:00Z","v":700,"vw":82.19},{"c":81.3724,"h":81.62,"l":81.3724,"n":30,"o":81.62,"t":"2026-08-18T04:00:00Z","v":313,"vw":81.62},{"c":82.832,"h":82.832,"l":82.15,"n":29,"o":82.15,"t":"2026-08-19T04:00:00Z","v":368,"vw":82.546044},{"c":82.0644,"h":82.565,"l":82.0644,"n":58,"o":82.52,"t":"2026-08-20T04:00:00Z","v":209085,"vw":82.51993},{"c":82.84,"h":82.84,"l":82.4191,"n":85,"o":82.72,"t":"2026-08-21T04:00:00Z","v":2442,"vw":82.624747},{"c":82.19,"h":82.46,"l":82.01,"n":48,"o":82.46,"t":"2026-08-24T04:00:00Z","v":2766,"vw":82.28106},{"c":82.89,"h":82.89,"l":82.54,"n":62,"o":82.55,"t":"2026-08-25T04:00:00Z","v":1792,"vw":82.662529},{"c":82.65,"h":82.7,"l":82.37,"n":90,"o":82.5,"t":"2026-08-26T04:00:00Z","v":41244,"vw":82.396717},{"c":83.29,"h":83.29,"l":83,"n":57,"o":83,"t":"2026-08-27T04:00:00Z","v":2836,"vw":83.103178},{"c":82.53,"h":82.57,"l":82.46,"n":73,"o":82.57,"t":"2026-08-28T04:00:00Z","v":3044,"vw":82.508624},{"c":82.33,"h":82.33,"l":81.96,"n":48,"o":81.96,"t":"2026-08-31T04:00:00Z","v":558,"vw":82.085},{"c":81.3,"h":81.72,"l":81.14,"n":91,"o":81.6,"t":"2026-09-01T04:00:00Z","v":59972,"vw":81.426454},{"c":81.62,"h":81.75,"l":81.3,"n":63,"o":81.3,"t":"2026-09-02T04:00:00Z","v":9297,"vw":81.482103},{"c":82.8,"h":82.8,"l":82.19,"n":59,"o":82.19,"t":"2026-09-03T04:00:00Z","v":1930,"vw":82.386835},{"c":82.46,"h":82.46,"l":81.89,"n":91,"o":82.26,"t":"2026-09-04T04:00:00Z","v":10408,"vw":82.245094},{"c":81.56,"h":81.66,"l":81.56,"n":56,"o":81.5953,"t":"2026-09-08T04:00:00Z","v":4875,"vw":81.620978},{"c":80.87,"h":81.1146,"l":80.87,"n":39,"o":81.1146,"t":"2026-09-09T04:00:00Z","v":859,"vw":81.041866},{"c":80.17,"h":80.17,"l":80.01,"n":31,"o":80.13,"t":"2026-09-10T04:00:00Z","v":632,"vw":80.104609},{"c":80.814,"h":80.83,"l":80.7501,"n":32,"o":80.83,"t":"2026-09-11T04:00:00Z","v":458,"vw":80.782278},{"c":81.0687,"h":81.29,"l":80.58,"n":54,"o":80.63,"t":"2026-09-14T04:00:00Z","v":5641,"vw":80.646683},{"c":80.4909,"h":80.4909,"l":80.42,"n":32,"o":80.42,"t":"2026-09-15T04:00:00Z","v":316,"vw":80.42},{"c":80.1252,"h":80.8,"l":79.73,"n":88,"o":80.64,"t":"2026-09-16T04:00:00Z","v":5811,"vw":80.069271},{"c":81.3733,"h":81.47,"l":80.99,"n":55,"o":80.99,"t":"2026-09-17T04:00:00Z","v":13101,"vw":81.143894},{"c":81.29,"h":81.29,"l":81.29,"n":35,"o":81.29,"t":"2026-09-18T04:00:00Z","v":247,"vw":81.29},{"c":82.7547,"h":82.7547,"l":81.95,"n":41,"o":81.95,"t":"2026-09-21T04:00:00Z","v":519,"vw":81.998747},{"c":82.9937,"h":82.9937,"l":82.68,"n":31,"o":82.76,"t":"2026-09-22T04:00:00Z","v":676,"vw":82.75802},{"c":81.9567,"h":82.55,"l":81.9567,"n":41,"o":82.55,"t":"2026-09-23T04:00:00Z","v":34969,"vw":82.548712},{"c":82.0545,"h":82.0545,"l":82.0545,"n":34,"o":82.0545,"t":"2026-09-24T04:00:00Z","v":188,"vw":82.0545},{"c":82.0624,"h":82.17,"l":82.0012,"n":36,"o":82.17,"t":"2026-09-25T04:00:00Z","v":797,"vw":82.107166},{"c":81.2457,"h":81.46,"l":81.245,"n":35,"o":81.46,"t":"2026-09-28T04:00:00Z","v":518,"vw":81.39131},{"c":81.0695,"h":81.075,"l":81.0695,"n":36,"o":81.075,"t":"2026-09-29T04:00:00Z","v":676,"vw":81.074167},{"c":81.0214,"h":81.4,"l":81.0214,"n":36,"o":81.3,"t":"2026-09-30T04:00:00Z","v":739,"vw":81.346667},{"c":80.7243,"h":81.02,"l":80.455,"n":53,"o":81.02,"t":"2026-10-01T04:00:00Z","v":1905,"vw":80.867161},{"c":81.1127,"h":81.1127,"l":81.1127,"n":37,"o":81.1127,"t":"2026-10-02T04:00:00Z","v":117,"vw":81.1127},{"c":81.9216,"h":81.9216,"l":81.285,"n":64,"o":81.39,"t":"2026-10-05T04:00:00Z","v":781,"vw":81.381127},{"c":81.9497,"h":82.47,"l":81.9497,"n":203,"o":82.47,"t":"2026-10-06T04:00:00Z","v":125140,"vw":81.98959},{"c":81.4795,"h":81.61,"l":81.175,"n":37,"o":81.28,"t":"2026-10-07T04:00:00Z","v":1951,"vw":81.33283},{"c":80.9615,"h":80.9615,"l":80.9615,"n":41,"o":80.9615,"t":"2026-10-08T04:00:00Z","v":280,"vw":80.9615},{"c":82.1213,"h":82.1213,"l":81.39,"n":63,"o":81.39,"t":"2026-10-09T04:00:00Z","v":2372,"vw":81.859974},{"c":81.6152,"h":81.6152,"l":81.615,"n":25,"o":81.615,"t":"2026-10-12T04:00:00Z","v":415,"vw":81.615},{"c":81.4243,"h":81.455,"l":81.405,"n":25,"o":81.405,"t":"2026-10-13T04:00:00Z","v":949,"vw":81.410882},{"c":80.1421,"h":80.98,"l":80,"n":48,"o":80.98,"t":"2026-10-14T04:00:00Z","v":2360,"vw":80.310376},{"c":81.24,"h":81.31,"l":80.16,"n":96,"o":80.16,"t":"2026-10-15T04:00:00Z","v":4675,"vw":80.886153},{"c":79.7344,"h":79.7344,"l":79.72,"n":36,"o":79.73,"t":"2026-10-16T04:00:00Z","v":570,"vw":79.723691},{"c":79.9996,"h":79.9996,"l":79.9996,"n":21,"o":79.9996,"t":"2026-10-19T04:00:00Z","v":57,"vw":79.9996},{"c":80.7802,"h":80.9401,"l":80.78,"n":26,"o":80.9401,"t":"2026-10-20T04:00:00Z","v":691,"vw":80.90804},{"c":81.1646,"h":81.35,"l":80.75,"n":31,"o":80.885,"t":"2026-10-21T04:00:00Z","v":1255,"vw":80.952787},{"c":80.3044,"h":80.515,"l":79.9215,"n":34,"o":80.515,"t":"2026-10-22T04:00:00Z","v":1314,"vw":80.14844},{"c":79.9952,"h":80.0447,"l":79.61,"n":36,"o":79.79,"t":"2026-10-23T04:00:00Z","v":1655,"vw":79.815469}],"volatilityBars":[{"c":81.46,"h":81.46,"l":81.46,"n":4,"o":81.46,"t":"2026-09-28T13:30:00Z","v":216,"vw":81.46},{"c":81.245,"h":81.245,"l":81.245,"n":1,"o":81.245,"t":"2026-09-28T19:45:00Z","v":100,"vw":81.245},{"c":81.075,"h":81.075,"l":81.075,"n":1,"o":81.075,"t":"2026-09-29T18:45:00Z","v":500,"vw":81.075},{"c":81.07,"h":81.07,"l":81.07,"n":1,"o":81.07,"t":"2026-09-29T19:45:00Z","v":100,"vw":81.07},{"c":81.3,"h":81.3,"l":81.3,"n":5,"o":81.3,"t":"2026-09-30T13:30:00Z","v":340,"vw":81.3},{"c":81.4,"h":81.4,"l":81.4,"n":1,"o":81.4,"t":"2026-09-30T14:15:00Z","v":294,"vw":81.4},{"c":80.96,"h":81.02,"l":80.96,"n":6,"o":81.02,"t":"2026-10-01T13:30:00Z","v":954,"vw":81.008},{"c":80.455,"h":80.455,"l":80.455,"n":7,"o":80.455,"t":"2026-10-01T15:15:00Z","v":249,"vw":80.455},{"c":80.495,"h":80.495,"l":80.495,"n":1,"o":80.495,"t":"2026-10-01T15:45:00Z","v":100,"vw":80.495},{"c":80.51,"h":80.51,"l":80.51,"n":1,"o":80.51,"t":"2026-10-01T16:00:00Z","v":100,"vw":80.51},{"c":80.54,"h":80.54,"l":80.54,"n":1,"o":80.54,"t":"2026-10-01T17:15:00Z","v":100,"vw":80.54},{"c":81.015,"h":81.015,"l":81.015,"n":1,"o":81.015,"t":"2026-10-01T17:30:00Z","v":100,"vw":81.015},{"c":80.85,"h":80.85,"l":80.85,"n":2,"o":80.85,"t":"2026-10-01T19:15:00Z","v":130,"vw":80.85},{"c":81.285,"h":81.39,"l":81.285,"n":2,"o":81.39,"t":"2026-10-05T13:45:00Z","v":362,"vw":81.3375},{"c":81.5247,"h":81.5247,"l":81.5247,"n":1,"o":81.5247,"t":"2026-10-05T15:00:00Z","v":110,"vw":81.5247},{"c":82.36,"h":82.47,"l":82.36,"n":2,"o":82.47,"t":"2026-10-06T13:45:00Z","v":260,"vw":82.415},{"c":82.11,"h":82.11,"l":82.1,"n":7,"o":82.1,"t":"2026-10-06T14:15:00Z","v":661,"vw":82.106091},{"c":82.1901,"h":82.1901,"l":82.1901,"n":3,"o":82.1901,"t":"2026-10-06T15:45:00Z","v":335,"vw":82.1901},{"c":81.98,"h":81.98,"l":81.98,"n":1,"o":81.98,"t":"2026-10-06T17:30:00Z","v":105823,"vw":81.98},{"c":82.045,"h":82.045,"l":82.01,"n":159,"o":82.0325,"t":"2026-10-06T17:45:00Z","v":17800,"vw":82.033136},{"c":81.28,"h":81.28,"l":81.28,"n":4,"o":81.28,"t":"2026-10-07T13:30:00Z","v":475,"vw":81.28},{"c":81.175,"h":81.28,"l":81.175,"n":4,"o":81.28,"t":"2026-10-07T14:00:00Z","v":762,"vw":81.2275},{"c":81.21,"h":81.21,"l":81.21,"n":1,"o":81.21,"t":"2026-10-07T15:00:00Z","v":100,"vw":81.21},{"c":81.61,"h":81.61,"l":81.6,"n":3,"o":81.6,"t":"2026-10-07T18:15:00Z","v":431,"vw":81.605406},{"c":81.39,"h":81.39,"l":81.39,"n":2,"o":81.39,"t":"2026-10-09T13:30:00Z","v":167,"vw":81.39},{"c":81.99,"h":81.99,"l":81.99,"n":8,"o":81.99,"t":"2026-10-09T18:45:00Z","v":700,"vw":81.99},{"c":81.615,"h":81.615,"l":81.615,"n":3,"o":81.615,"t":"2026-10-12T19:45:00Z","v":239,"vw":81.615},{"c":81.405,"h":81.405,"l":81.405,"n":1,"o":81.405,"t":"2026-10-13T18:00:00Z","v":750,"vw":81.405},{"c":81.455,"h":81.455,"l":81.455,"n":2,"o":81.455,"t":"2026-10-13T18:15:00Z","v":109,"vw":81.455},{"c":80.98,"h":80.98,"l":80.98,"n":1,"o":80.98,"t":"2026-10-14T13:30:00Z","v":100,"vw":80.98},{"c":80.61,"h":80.61,"l":80.61,"n":1,"o":80.61,"t":"2026-10-14T14:30:00Z","v":200,"vw":80.61},{"c":80.625,"h":80.625,"l":80.5301,"n":2,"o":80.5301,"t":"2026-10-14T14:45:00Z","v":350,"vw":80.584329},{"c":80.32,"h":80.32,"l":80.32,"n":1,"o":80.32,"t":"2026-10-14T15:45:00Z","v":100,"vw":80.32},{"c":80.2705,"h":80.2705,"l":80.2705,"n":1,"o":80.2705,"t":"2026-10-14T16:00:00Z","v":224,"vw":80.2705},{"c":80.205,"h":80.205,"l":80.205,"n":1,"o":80.205,"t":"2026-10-14T16:30:00Z","v":100,"vw":80.205},{"c":80.08,"h":80.08,"l":80.08,"n":2,"o":80.08,"t":"2026-10-14T17:30:00Z","v":161,"vw":80.08},{"c":80,"h":80.04,"l":80,"n":3,"o":80.04,"t":"2026-10-14T18:15:00Z","v":401,"vw":80.01},{"c":80.005,"h":80.005,"l":80.005,"n":1,"o":80.005,"t":"2026-10-14T18:30:00Z","v":100,"vw":80.005},{"c":80.005,"h":80.005,"l":80.005,"n":2,"o":80.005,"t":"2026-10-14T19:15:00Z","v":173,"vw":80.005},{"c":80.16,"h":80.16,"l":80.16,"n":1,"o":80.16,"t":"2026-10-15T14:00:00Z","v":200,"vw":80.16},{"c":80.76,"h":80.775,"l":80.76,"n":3,"o":80.775,"t":"2026-10-15T16:45:00Z","v":617,"vw":80.762641},{"c":80.765,"h":80.765,"l":80.765,"n":2,"o":80.765,"t":"2026-10-15T17:00:00Z","v":147,"vw":80.765},{"c":80.92,"h":80.92,"l":80.89,"n":5,"o":80.89,"t":"2026-10-15T17:30:00Z","v":342,"vw":80.905},{"c":80.96,"h":80.96,"l":80.96,"n":2,"o":80.96,"t":"2026-10-15T17:45:00Z","v":147,"vw":80.96},{"c":80.9,"h":80.9,"l":80.81,"n":4,"o":80.81,"t":"2026-10-15T18:15:00Z","v":292,"vw":80.855},{"c":80.9,"h":80.9,"l":80.9,"n":2,"o":80.9,"t":"2026-10-15T18:30:00Z","v":144,"vw":80.9},{"c":80.94,"h":80.94,"l":80.94,"n":2,"o":80.94,"t":"2026-10-15T18:45:00Z","v":172,"vw":80.94},{"c":81.2,"h":81.2,"l":81.2,"n":6,"o":81.2,"t":"2026-10-15T19:00:00Z","v":315,"vw":81.2},{"c":81.31,"h":81.31,"l":81.31,"n":1,"o":81.31,"t":"2026-10-15T19:15:00Z","v":100,"vw":81.31},{"c":81.295,"h":81.295,"l":81.295,"n":3,"o":81.295,"t":"2026-10-15T19:30:00Z","v":207,"vw":81.295},{"c":81.24,"h":81.24,"l":81.2,"n":9,"o":81.23,"t":"2026-10-15T19:45:00Z","v":576,"vw":81.223333},{"c":79.73,"h":79.73,"l":79.73,"n":2,"o":79.73,"t":"2026-10-16T17:45:00Z","v":118,"vw":79.73},{"c":79.72,"h":79.72,"l":79.72,"n":3,"o":79.72,"t":"2026-10-16T19:15:00Z","v":300,"vw":79.72},{"c":80.94,"h":80.9401,"l":80.94,"n":3,"o":80.9401,"t":"2026-10-20T14:45:00Z","v":425,"vw":80.94005},{"c":80.78,"h":80.78,"l":80.78,"n":2,"o":80.78,"t":"2026-10-20T19:15:00Z","v":102,"vw":80.78},{"c":80.75,"h":80.885,"l":80.75,"n":2,"o":80.885,"t":"2026-10-21T14:00:00Z","v":600,"vw":80.795},{"c":81.26,"h":81.26,"l":81.26,"n":2,"o":81.26,"t":"2026-10-21T17:15:00Z","v":180,"vw":81.26},{"c":81.35,"h":81.35,"l":81.35,"n":2,"o":81.35,"t":"2026-10-21T18:30:00Z","v":232,"vw":81.35},{"c":80.515,"h":80.515,"l":80.515,"n":1,"o":80.515,"t":"2026-10-22T13:30:00Z","v":307,"vw":80.515},{"c":79.9215,"h":79.9215,"l":79.9215,"n":1,"o":79.9215,"t":"2026-10-22T18:30:00Z","v":500,"vw":79.9215},{"c":80.155,"h":80.155,"l":80.1507,"n":4,"o":80.1507,"t":"2026-10-22T19:45:00Z","v":336,"vw":80.15262},{"c":79.61,"h":79.79,"l":79.61,"n":2,"o":79.79,"t":"2026-10-23T13:30:00Z","v":786,"vw":79.655802},{"c":80.0447,"h":80.0447,"l":80.0447,"n":1,"o":80.0447,"t":"2026-10-23T15:15:00Z","v":310,"vw":80.0447},{"c":80,"h":80,"l":80,"n":2,"o":80,"t":"2026-10-23T19:45:00Z","v":295,"vw":80}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.7149825270457405,"strike":86.40069891817038,"iv":0.3117802798297711,"gamma":0.04205891985253348,"theta":-0.03759554357157767,"vega":0.059867506060841805,"rho":0.01034521194255014,"breakevenPct":8.901135874672631},{"delta":0.25,"premium":0.8269247199313061,"strike":84.48075280068694,"iv":0.26894509334272676,"gamma":0.05527867676520262,"theta":-0.0372806771117848,"vega":0.06787850075027918,"rho":0.012940763966226102,"breakevenPct":6.6409953604944425},{"delta":0.3,"premium":0.9666794699581641,"strike":83.26656424033469,"iv":0.24592886543031117,"gamma":0.06612047294685822,"theta":-0.03777977229623879,"vega":0.0742642838449288,"rho":0.015549679888577944,"breakevenPct":5.297872510216681},{"delta":0.35,"premium":1.126575436059873,"strike":82.36712281970064,"iv":0.23132770712679443,"gamma":0.07475599846311112,"theta":-0.03827773190825326,"vega":0.07899967998180077,"rho":0.018175143451962136,"breakevenPct":4.37338522281401},{"delta":0.4,"premium":1.3373560931304942,"strike":81.63371708498535,"iv":0.22611228084880686,"gamma":0.07957551129228321,"theta":-0.039246658723740245,"vega":0.08223424764075367,"rho":0.02087632032900093,"breakevenPct":3.7200646765254026},{"delta":0.45,"premium":1.586993865030675,"strike":80.97914110429448,"iv":0.22687325153374233,"gamma":0.08171447852760735,"theta":-0.04056257668711657,"vega":0.08450834355828221,"rho":0.023629816076031436,"breakevenPct":3.21386154334905},{"delta":0.5,"premium":1.9397546012269937,"strike":80.36564417177914,"iv":0.23491006134969325,"gamma":0.07919914110429448,"theta":-0.04240306748466258,"vega":0.08475374233128835,"rho":0.026267091599266667,"breakevenPct":2.887921741562172},{"delta":0.55,"premium":2.2946614583333336,"strike":79.73697916666667,"iv":0.23996302083333332,"gamma":0.07693723958333334,"theta":-0.0433421875,"vega":0.08416354166666667,"rho":0.028900544555104518,"breakevenPct":2.545703523461418},{"delta":0.6,"premium":2.6527343749999996,"strike":79.0859375,"iv":0.2406140625,"gamma":0.07504921875000001,"theta":-0.0429515625,"vega":0.08234062500000001,"rho":0.03152835827785118,"breakevenPct":2.1794706119867273},{"delta":0.65,"premium":3.270114942528736,"strike":78.28735632183908,"iv":0.25758965517241383,"gamma":0.06738850574712643,"theta":-0.044254022988505747,"vega":0.07889310344827587,"rho":0.03404203402478021,"breakevenPct":1.9529562578352448},{"delta":0.7,"premium":3.821537290715373,"strike":77.50532724505327,"iv":0.26276757990867583,"gamma":0.061679299847793,"theta":-0.042969710806697106,"vega":0.07393942161339422,"rho":0.03658195887474399,"breakevenPct":1.6646805505438467},{"delta":0.75,"premium":4.37340425531915,"strike":76.70212765957447,"iv":0.26166595744680854,"gamma":0.05666595744680851,"theta":-0.03999787234042553,"vega":0.06763829787234042,"rho":0.03911332565574232,"breakevenPct":1.3504959233724343},{"delta":0.8,"premium":5.175294117647061,"strike":75.69411764705882,"iv":0.26905647058823534,"gamma":0.04879999999999998,"theta":-0.03712470588235294,"vega":0.05967294117647058,"rho":0.04150074182555086,"breakevenPct":1.0928302756989023},{"delta":0.85,"premium":6.589368770764118,"strike":74.12292358803987,"iv":0.2967455149501661,"gamma":0.03684817275747509,"theta":-0.03492126245847176,"vega":0.04977441860465117,"rho":0.04350692921633472,"breakevenPct":0.8964192336590096},{"delta":0.9,"premium":8.052535211267607,"strike":72.46760563380282,"iv":0.30567464788732396,"gamma":0.02669915492957746,"theta":-0.028852394366197173,"vega":0.03723577464788731,"rho":0.04546180366547531,"breakevenPct":0.6562154292637862}],"put":[{"delta":0.2,"premium":0.9177541619880994,"strike":74.23672215984132,"iv":0.36695652343133267,"gamma":0.03570381395455463,"theta":-0.039939774328263615,"vega":0.05985368432842075,"rho":-0.012659929379280491,"breakevenPct":8.345790750128474},{"delta":0.25,"premium":1.0559627184023095,"strike":76.0596271840231,"iv":0.31712489123064774,"gamma":0.04685943932332346,"theta":-0.0386663546473036,"vega":0.06796120423839228,"rho":-0.015793690988137158,"breakevenPct":6.23979380560235},{"delta":0.3,"premium":1.1852633105649666,"strike":77.35263310564966,"iv":0.2805273749755822,"gamma":0.058087644781178255,"theta":-0.036721553204624835,"vega":0.07424872887374832,"rho":-0.01892147895880295,"breakevenPct":4.785074860635765},{"delta":0.35,"premium":1.3450190846844878,"strike":78.31673028228163,"iv":0.25685681325034493,"gamma":0.06727737320897037,"theta":-0.03539824065131476,"vega":0.07892346990644027,"rho":-0.021995936118813494,"breakevenPct":3.779587778270269},{"delta":0.4,"premium":1.5734206989247315,"strike":79.05510752688173,"iv":0.24858508064516127,"gamma":0.07269838709677419,"theta":-0.03579448924731183,"vega":0.08244327956989247,"rho":-0.025010736425321617,"breakevenPct":3.1420799898531473},{"delta":0.45,"premium":1.8590389784946237,"strike":79.72715053763442,"iv":0.2459641129032258,"gamma":0.07511774193548387,"theta":-0.03572728494623656,"vega":0.08419059139784947,"rho":-0.028103155216435752,"breakevenPct":2.6590200922807963},{"delta":0.5,"premium":2.1565637065637064,"strike":80.38223938223938,"iv":0.2423007722007722,"gamma":0.07678803088803089,"theta":-0.03493552123552124,"vega":0.08478532818532819,"rho":-0.03119684987709473,"breakevenPct":2.2120381276930603},{"delta":0.55,"premium":2.4638190954773873,"strike":81.0251256281407,"iv":0.23791658291457288,"gamma":0.07787236180904522,"theta":-0.03360954773869347,"vega":0.08450452261306532,"rho":-0.0342916011231805,"breakevenPct":1.792474382633812},{"delta":0.6,"premium":2.80929648241206,"strike":81.65326633165829,"iv":0.2333311557788945,"gamma":0.07718140703517587,"theta":-0.03134824120603015,"vega":0.08211758793969849,"rho":-0.03739078100394531,"breakevenPct":1.4391240358843622},{"delta":0.65,"premium":3.1385826771653544,"strike":82.25196850393701,"iv":0.22618897637795277,"gamma":0.07624566929133858,"theta":-0.028311023622047245,"vega":0.07865826771653543,"rho":-0.0404745467423613,"breakevenPct":1.1023338565668226},{"delta":0.7,"premium":3.4479190101237345,"strike":82.81439820022497,"iv":0.21589651293588302,"gamma":0.07500832395950506,"theta":-0.024317772778402705,"vega":0.07387761529808774,"rho":-0.043539320055383204,"breakevenPct":0.785948169263603},{"delta":0.75,"premium":3.947588055130168,"strike":83.51301684532925,"iv":0.21321822358346096,"gamma":0.06941852986217459,"theta":-0.02079402756508423,"vega":0.06747764165390506,"rho":-0.04668623355102951,"breakevenPct":0.5372462470259666},{"delta":0.8,"premium":4.594569120287254,"strike":84.32675044883304,"iv":0.2139980251346499,"gamma":0.06100377019748653,"theta":-0.017131597845601438,"vega":0.05950179533213644,"rho":-0.04990422025152921,"breakevenPct":0.32879306690178883},{"delta":0.85,"premium":5.832773109243696,"strike":85.70028011204482,"iv":0.2297112044817927,"gamma":0.04816274509803923,"theta":-0.013864985994397758,"vega":0.049663865546218496,"rho":-0.053495162323426486,"breakevenPct":0.1596258240480407}]},"raw":{"call":[{"delta":0.2,"premium":0.7149825270457405,"strike":86.40069891817038,"iv":0.3117802798297711,"gamma":0.04205891985253348,"theta":-0.03759554357157767,"vega":0.059867506060841805,"rho":0.01034521194255014,"breakevenPct":8.901135874672631},{"delta":0.25,"premium":0.8269247199313061,"strike":84.48075280068694,"iv":0.26894509334272676,"gamma":0.05527867676520262,"theta":-0.0372806771117848,"vega":0.06787850075027918,"rho":0.012940763966226102,"breakevenPct":6.6409953604944425},{"delta":0.3,"premium":0.9666794699581641,"strike":83.26656424033469,"iv":0.24592886543031117,"gamma":0.06612047294685822,"theta":-0.03777977229623879,"vega":0.0742642838449288,"rho":0.015549679888577944,"breakevenPct":5.297872510216681},{"delta":0.35,"premium":1.126575436059873,"strike":82.36712281970064,"iv":0.23132770712679443,"gamma":0.07475599846311112,"theta":-0.03827773190825326,"vega":0.07899967998180077,"rho":0.018175143451962136,"breakevenPct":4.37338522281401},{"delta":0.4,"premium":1.3373560931304942,"strike":81.63371708498535,"iv":0.22611228084880686,"gamma":0.07957551129228321,"theta":-0.039246658723740245,"vega":0.08223424764075367,"rho":0.02087632032900093,"breakevenPct":3.7200646765254026},{"delta":0.45,"premium":1.586993865030675,"strike":80.97914110429448,"iv":0.22687325153374233,"gamma":0.08171447852760735,"theta":-0.04056257668711657,"vega":0.08450834355828221,"rho":0.023629816076031436,"breakevenPct":3.21386154334905},{"delta":0.5,"premium":1.9397546012269937,"strike":80.36564417177914,"iv":0.23491006134969325,"gamma":0.07919914110429448,"theta":-0.04240306748466258,"vega":0.08475374233128835,"rho":0.026267091599266667,"breakevenPct":2.887921741562172},{"delta":0.55,"premium":2.2946614583333336,"strike":79.73697916666667,"iv":0.23996302083333332,"gamma":0.07693723958333334,"theta":-0.0433421875,"vega":0.08416354166666667,"rho":0.028900544555104518,"breakevenPct":2.545703523461418},{"delta":0.6,"premium":2.6527343749999996,"strike":79.0859375,"iv":0.2406140625,"gamma":0.07504921875000001,"theta":-0.0429515625,"vega":0.08234062500000001,"rho":0.03152835827785118,"breakevenPct":2.1794706119867273},{"delta":0.65,"premium":3.270114942528736,"strike":78.28735632183908,"iv":0.25758965517241383,"gamma":0.06738850574712643,"theta":-0.044254022988505747,"vega":0.07889310344827587,"rho":0.03404203402478021,"breakevenPct":1.9529562578352448},{"delta":0.7,"premium":3.821537290715373,"strike":77.50532724505327,"iv":0.26276757990867583,"gamma":0.061679299847793,"theta":-0.042969710806697106,"vega":0.07393942161339422,"rho":0.03658195887474399,"breakevenPct":1.6646805505438467},{"delta":0.75,"premium":4.37340425531915,"strike":76.70212765957447,"iv":0.26166595744680854,"gamma":0.05666595744680851,"theta":-0.03999787234042553,"vega":0.06763829787234042,"rho":0.03911332565574232,"breakevenPct":1.3504959233724343},{"delta":0.8,"premium":5.175294117647061,"strike":75.69411764705882,"iv":0.26905647058823534,"gamma":0.04879999999999998,"theta":-0.03712470588235294,"vega":0.05967294117647058,"rho":0.04150074182555086,"breakevenPct":1.0928302756989023},{"delta":0.85,"premium":6.589368770764118,"strike":74.12292358803987,"iv":0.2967455149501661,"gamma":0.03684817275747509,"theta":-0.03492126245847176,"vega":0.04977441860465117,"rho":0.04350692921633472,"breakevenPct":0.8964192336590096},{"delta":0.9,"premium":8.052535211267607,"strike":72.46760563380282,"iv":0.30567464788732396,"gamma":0.02669915492957746,"theta":-0.028852394366197173,"vega":0.03723577464788731,"rho":0.04546180366547531,"breakevenPct":0.6562154292637862}],"put":[{"delta":0.2,"premium":0.9177541619880994,"strike":74.23672215984132,"iv":0.36695652343133267,"gamma":0.03570381395455463,"theta":-0.039939774328263615,"vega":0.05985368432842075,"rho":-0.012659929379280491,"breakevenPct":8.345790750128474},{"delta":0.25,"premium":1.0559627184023095,"strike":76.0596271840231,"iv":0.31712489123064774,"gamma":0.04685943932332346,"theta":-0.0386663546473036,"vega":0.06796120423839228,"rho":-0.015793690988137158,"breakevenPct":6.23979380560235},{"delta":0.3,"premium":1.1852633105649666,"strike":77.35263310564966,"iv":0.2805273749755822,"gamma":0.058087644781178255,"theta":-0.036721553204624835,"vega":0.07424872887374832,"rho":-0.01892147895880295,"breakevenPct":4.785074860635765},{"delta":0.35,"premium":1.3450190846844878,"strike":78.31673028228163,"iv":0.25685681325034493,"gamma":0.06727737320897037,"theta":-0.03539824065131476,"vega":0.07892346990644027,"rho":-0.021995936118813494,"breakevenPct":3.779587778270269},{"delta":0.4,"premium":1.5734206989247315,"strike":79.05510752688173,"iv":0.24858508064516127,"gamma":0.07269838709677419,"theta":-0.03579448924731183,"vega":0.08244327956989247,"rho":-0.025010736425321617,"breakevenPct":3.1420799898531473},{"delta":0.45,"premium":1.8590389784946237,"strike":79.72715053763442,"iv":0.2459641129032258,"gamma":0.07511774193548387,"theta":-0.03572728494623656,"vega":0.08419059139784947,"rho":-0.028103155216435752,"breakevenPct":2.6590200922807963},{"delta":0.5,"premium":2.1565637065637064,"strike":80.38223938223938,"iv":0.2423007722007722,"gamma":0.07678803088803089,"theta":-0.03493552123552124,"vega":0.08478532818532819,"rho":-0.03119684987709473,"breakevenPct":2.2120381276930603},{"delta":0.55,"premium":2.4638190954773873,"strike":81.0251256281407,"iv":0.23791658291457288,"gamma":0.07787236180904522,"theta":-0.03360954773869347,"vega":0.08450452261306532,"rho":-0.0342916011231805,"breakevenPct":1.792474382633812},{"delta":0.6,"premium":2.80929648241206,"strike":81.65326633165829,"iv":0.2333311557788945,"gamma":0.07718140703517587,"theta":-0.03134824120603015,"vega":0.08211758793969849,"rho":-0.03739078100394531,"breakevenPct":1.4391240358843622},{"delta":0.65,"premium":3.1385826771653544,"strike":82.25196850393701,"iv":0.22618897637795277,"gamma":0.07624566929133858,"theta":-0.028311023622047245,"vega":0.07865826771653543,"rho":-0.0404745467423613,"breakevenPct":1.1023338565668226},{"delta":0.7,"premium":3.4479190101237345,"strike":82.81439820022497,"iv":0.21589651293588302,"gamma":0.07500832395950506,"theta":-0.024317772778402705,"vega":0.07387761529808774,"rho":-0.043539320055383204,"breakevenPct":0.785948169263603},{"delta":0.75,"premium":3.947588055130168,"strike":83.51301684532925,"iv":0.21321822358346096,"gamma":0.06941852986217459,"theta":-0.02079402756508423,"vega":0.06747764165390506,"rho":-0.04668623355102951,"breakevenPct":0.5372462470259666},{"delta":0.8,"premium":4.594569120287254,"strike":84.32675044883304,"iv":0.2139980251346499,"gamma":0.06100377019748653,"theta":-0.017131597845601438,"vega":0.05950179533213644,"rho":-0.04990422025152921,"breakevenPct":0.32879306690178883},{"delta":0.85,"premium":5.832773109243696,"strike":85.70028011204482,"iv":0.2297112044817927,"gamma":0.04816274509803923,"theta":-0.013864985994397758,"vega":0.049663865546218496,"rho":-0.053495162323426486,"breakevenPct":0.1596258240480407}]}},"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"}}