{"symbol":"IBUY","url":"https://intraalpha.com/companies/IBUY","capturedAt":"2026-10-22T15:45:25.388Z","state":"ready","quote":{"symbol":"IBUY","last_price":71.35,"prev_close":70.53,"regular_close":71.35,"change":0.82,"change_pct":1.1626,"regular_change":0.82,"regular_change_pct":1.1626,"extended_change":0,"extended_change_pct":0,"bid":71.33,"ask":71.49,"bid_size":500,"ask_size":100,"volume":335,"vwap":71.35,"open":71.35,"high":71.35,"low":71.35,"close":71.35,"trade_count":37,"last_trade_at":"2026-10-22T15:43:46.886175719Z","last_quote_at":"2026-10-22T15:45:24.337827873Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T11:45:23.622224619-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":120100000,"net_expense_ratio":0.0065,"portfolio_turnover":0.34,"dividend_yield":0.002,"inception_date":"2016-04-19","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T15:45:24.608083+00:00"},"optionObservedAt":"2026-10-22T15:37:13.214Z","bars":[{"c":68.47,"h":68.47,"l":68.47,"n":1,"o":68.47,"t":"2026-10-15T09:30:00Z","v":150,"vw":68.47},{"c":69.55,"h":69.55,"l":69.55,"n":1,"o":69.55,"t":"2026-10-15T13:45:00Z","v":100,"vw":69.55},{"c":70.89,"h":70.89,"l":70.89,"n":4,"o":70.89,"t":"2026-10-15T15:20:00Z","v":193,"vw":70.89},{"c":70.79,"h":70.79,"l":70.79,"n":4,"o":70.79,"t":"2026-10-15T15:35:00Z","v":107,"vw":70.79},{"c":70.81,"h":70.81,"l":70.81,"n":5,"o":70.81,"t":"2026-10-15T15:50:00Z","v":146,"vw":70.81},{"c":70.88,"h":70.88,"l":70.88,"n":5,"o":70.88,"t":"2026-10-15T17:15:00Z","v":139,"vw":70.88},{"c":70.98,"h":70.98,"l":70.98,"n":1,"o":70.98,"t":"2026-10-15T17:35:00Z","v":100,"vw":70.98},{"c":71.14,"h":71.14,"l":71.14,"n":8,"o":71.14,"t":"2026-10-15T17:55:00Z","v":425,"vw":71.14},{"c":71.2,"h":71.2,"l":71.18,"n":5,"o":71.18,"t":"2026-10-15T18:20:00Z","v":380,"vw":71.186628},{"c":71.1339,"h":71.1339,"l":71.13,"n":2,"o":71.13,"t":"2026-10-15T18:25:00Z","v":363,"vw":71.132826},{"c":71.065,"h":71.065,"l":71.065,"n":1,"o":71.065,"t":"2026-10-15T18:30:00Z","v":100,"vw":71.065},{"c":71.31,"h":71.31,"l":71.31,"n":2,"o":71.31,"t":"2026-10-15T19:00:00Z","v":110,"vw":71.31},{"c":71.88,"h":71.88,"l":71.88,"n":5,"o":71.88,"t":"2026-10-16T13:30:00Z","v":317,"vw":71.88},{"c":72.1,"h":72.1,"l":72.1,"n":1,"o":72.1,"t":"2026-10-16T13:40:00Z","v":100,"vw":72.1},{"c":71.5899,"h":71.5899,"l":71.5899,"n":1,"o":71.5899,"t":"2026-10-16T14:40:00Z","v":149,"vw":71.5899},{"c":71.665,"h":71.665,"l":71.665,"n":7,"o":71.665,"t":"2026-10-16T14:45:00Z","v":406,"vw":71.665},{"c":71.585,"h":71.585,"l":71.585,"n":1,"o":71.585,"t":"2026-10-16T15:15:00Z","v":100,"vw":71.585},{"c":71.01,"h":71.01,"l":71.01,"n":2,"o":71.01,"t":"2026-10-16T16:00:00Z","v":371,"vw":71.01},{"c":71.06,"h":71.06,"l":71.06,"n":1,"o":71.06,"t":"2026-10-16T16:10:00Z","v":100,"vw":71.06},{"c":71.04,"h":71.04,"l":71.04,"n":2,"o":71.04,"t":"2026-10-16T16:30:00Z","v":177,"vw":71.04},{"c":70.53,"h":70.53,"l":70.53,"n":4,"o":70.53,"t":"2026-10-16T17:00:00Z","v":129,"vw":70.53},{"c":70.56,"h":70.56,"l":70.56,"n":1,"o":70.56,"t":"2026-10-16T17:40:00Z","v":100,"vw":70.56},{"c":70.16,"h":70.16,"l":70.16,"n":1,"o":70.16,"t":"2026-10-16T18:20:00Z","v":100,"vw":70.16},{"c":70.2,"h":70.2,"l":70.11,"n":2,"o":70.11,"t":"2026-10-16T19:10:00Z","v":200,"vw":70.155},{"c":70.28,"h":70.28,"l":70.28,"n":1,"o":70.28,"t":"2026-10-16T19:15:00Z","v":100,"vw":70.28},{"c":70.18,"h":70.18,"l":70.18,"n":2,"o":70.18,"t":"2026-10-16T19:20:00Z","v":150,"vw":70.18},{"c":70.235,"h":70.235,"l":70.235,"n":1,"o":70.235,"t":"2026-10-16T19:30:00Z","v":100,"vw":70.235},{"c":70.16,"h":70.16,"l":70.16,"n":1,"o":70.16,"t":"2026-10-16T19:40:00Z","v":100,"vw":70.16},{"c":70.175,"h":70.175,"l":70.175,"n":2,"o":70.175,"t":"2026-10-16T19:45:00Z","v":104,"vw":70.175},{"c":70.32,"h":70.32,"l":70.32,"n":1,"o":70.32,"t":"2026-10-19T14:35:00Z","v":100,"vw":70.32},{"c":70.375,"h":70.375,"l":70.375,"n":1,"o":70.375,"t":"2026-10-19T14:55:00Z","v":208,"vw":70.375},{"c":70.61,"h":70.61,"l":70.61,"n":3,"o":70.61,"t":"2026-10-20T13:30:00Z","v":213,"vw":70.61},{"c":71.24,"h":71.24,"l":71.24,"n":1,"o":71.24,"t":"2026-10-20T14:05:00Z","v":125,"vw":71.24},{"c":71.1031,"h":71.1031,"l":71.1031,"n":1,"o":71.1031,"t":"2026-10-20T14:10:00Z","v":150,"vw":71.1031},{"c":71.25,"h":71.25,"l":71.25,"n":7,"o":71.25,"t":"2026-10-20T16:20:00Z","v":527,"vw":71.25},{"c":71.34,"h":71.34,"l":71.34,"n":1,"o":71.34,"t":"2026-10-20T16:35:00Z","v":100,"vw":71.34},{"c":71.365,"h":71.365,"l":71.365,"n":2,"o":71.365,"t":"2026-10-20T17:40:00Z","v":101,"vw":71.365},{"c":71.495,"h":71.495,"l":71.495,"n":1,"o":71.495,"t":"2026-10-20T18:05:00Z","v":227,"vw":71.495},{"c":71.51,"h":71.51,"l":71.51,"n":1,"o":71.51,"t":"2026-10-20T18:50:00Z","v":131,"vw":71.51},{"c":70.78,"h":70.78,"l":70.78,"n":2,"o":70.78,"t":"2026-10-21T14:05:00Z","v":131,"vw":70.78},{"c":71.045,"h":71.045,"l":71.045,"n":1,"o":71.045,"t":"2026-10-21T14:20:00Z","v":150,"vw":71.045},{"c":71.115,"h":71.115,"l":71.115,"n":2,"o":71.115,"t":"2026-10-21T16:10:00Z","v":140,"vw":71.115},{"c":71.125,"h":71.125,"l":71.125,"n":3,"o":71.125,"t":"2026-10-21T16:30:00Z","v":161,"vw":71.125},{"c":71.0701,"h":71.0701,"l":71.0701,"n":1,"o":71.0701,"t":"2026-10-21T17:35:00Z","v":150,"vw":71.0701},{"c":70.53,"h":70.53,"l":70.53,"n":4,"o":70.53,"t":"2026-10-21T20:00:00Z","v":143,"vw":70.53},{"c":71.35,"h":71.35,"l":71.35,"n":2,"o":71.35,"t":"2026-10-22T15:40:00Z","v":105,"vw":71.35}],"history":[{"c":61.5497,"h":62,"l":61.45,"n":167,"o":61.8,"t":"2024-10-21T04:00:00Z","v":4897,"vw":61.623332},{"c":61.5816,"h":61.5963,"l":61.0901,"n":146,"o":61.22,"t":"2024-10-22T04:00:00Z","v":6719,"vw":61.426841},{"c":60.7327,"h":61.67,"l":60.4,"n":143,"o":61.37,"t":"2024-10-23T04:00:00Z","v":5974,"vw":61.070958},{"c":60.73,"h":61.05,"l":60.38,"n":222,"o":60.81,"t":"2024-10-24T04:00:00Z","v":9794,"vw":60.696969},{"c":60.7264,"h":61.3807,"l":60.72,"n":119,"o":61.06,"t":"2024-10-25T04:00:00Z","v":3886,"vw":61.080956},{"c":61.59,"h":61.95,"l":61.22,"n":186,"o":61.22,"t":"2024-10-28T04:00:00Z","v":12070,"vw":61.714909},{"c":61.6764,"h":61.93,"l":61.1442,"n":126,"o":61.53,"t":"2024-10-29T04:00:00Z","v":13934,"vw":61.803103},{"c":61.3766,"h":61.77,"l":61.3766,"n":77,"o":61.77,"t":"2024-10-30T04:00:00Z","v":2960,"vw":61.625317},{"c":61.3131,"h":61.65,"l":61.12,"n":133,"o":61.65,"t":"2024-10-31T04:00:00Z","v":6049,"vw":61.406391},{"c":61.51,"h":62.23,"l":61.41,"n":145,"o":61.65,"t":"2024-11-01T04:00:00Z","v":30064,"vw":61.492126},{"c":61.8355,"h":62.3156,"l":61.51,"n":208,"o":61.51,"t":"2024-11-04T05:00:00Z","v":6504,"vw":61.901844},{"c":62.8613,"h":62.8613,"l":62.08,"n":167,"o":62.08,"t":"2024-11-05T05:00:00Z","v":7386,"vw":62.668414},{"c":64.5192,"h":64.5192,"l":63.71,"n":177,"o":63.71,"t":"2024-11-06T05:00:00Z","v":11584,"vw":63.921854},{"c":65.4179,"h":66.0799,"l":64.87,"n":307,"o":64.87,"t":"2024-11-07T05:00:00Z","v":23064,"vw":65.634583},{"c":64.393,"h":65.07,"l":64.06,"n":164,"o":65.07,"t":"2024-11-08T05:00:00Z","v":4306,"vw":64.452791},{"c":66.28,"h":66.4999,"l":64.88,"n":244,"o":64.88,"t":"2024-11-11T05:00:00Z","v":9067,"vw":66.19074},{"c":65.96,"h":66.445,"l":65.75,"n":317,"o":65.97,"t":"2024-11-12T05:00:00Z","v":23997,"vw":65.994406},{"c":65.76,"h":66.875,"l":65.15,"n":250,"o":65.15,"t":"2024-11-13T05:00:00Z","v":15804,"vw":65.949211},{"c":64.5651,"h":65.55,"l":64.477,"n":186,"o":65.35,"t":"2024-11-14T05:00:00Z","v":10347,"vw":64.986104},{"c":63.9,"h":64.476,"l":63.7,"n":861,"o":64.35,"t":"2024-11-15T05:00:00Z","v":36793,"vw":64.001086},{"c":64.14,"h":64.44,"l":63.97,"n":256,"o":64.05,"t":"2024-11-18T05:00:00Z","v":27202,"vw":64.205216},{"c":64.31,"h":64.355,"l":63.47,"n":131,"o":63.47,"t":"2024-11-19T05:00:00Z","v":4944,"vw":64.136021},{"c":64.61,"h":64.61,"l":64.1675,"n":123,"o":64.36,"t":"2024-11-20T05:00:00Z","v":6097,"vw":64.321419},{"c":65.3463,"h":65.52,"l":64.28,"n":145,"o":64.51,"t":"2024-11-21T05:00:00Z","v":7444,"vw":64.887878},{"c":66.48,"h":66.58,"l":65.59,"n":244,"o":65.59,"t":"2024-11-22T05:00:00Z","v":17368,"vw":66.259235},{"c":68.45,"h":68.65,"l":67.06,"n":609,"o":67.06,"t":"2024-11-25T05:00:00Z","v":47220,"vw":68.357035},{"c":68.124,"h":68.3,"l":67.82,"n":253,"o":67.99,"t":"2024-11-26T05:00:00Z","v":14158,"vw":68.124451},{"c":68.01,"h":68.5,"l":67.73,"n":223,"o":68.4,"t":"2024-11-27T05:00:00Z","v":10928,"vw":68.033718},{"c":68.43,"h":68.4313,"l":68.1699,"n":99,"o":68.43,"t":"2024-11-29T05:00:00Z","v":3014,"vw":68.312198},{"c":68.59,"h":68.89,"l":68.16,"n":301,"o":68.89,"t":"2024-12-02T05:00:00Z","v":23035,"vw":68.516861},{"c":68.6199,"h":68.88,"l":68.34,"n":301,"o":68.34,"t":"2024-12-03T05:00:00Z","v":7772,"vw":68.614891},{"c":69.62,"h":69.62,"l":68.67,"n":669,"o":68.67,"t":"2024-12-04T05:00:00Z","v":16472,"vw":68.97873},{"c":68.3807,"h":69.52,"l":68.3807,"n":188,"o":69.52,"t":"2024-12-05T05:00:00Z","v":12923,"vw":69.270792},{"c":69.5775,"h":69.5775,"l":69.01,"n":280,"o":69.19,"t":"2024-12-06T05:00:00Z","v":4101,"vw":69.236346},{"c":69.33,"h":70.395,"l":69.33,"n":285,"o":69.92,"t":"2024-12-09T05:00:00Z","v":44547,"vw":69.870575},{"c":68.72,"h":69.36,"l":68.48,"n":401,"o":68.92,"t":"2024-12-10T05:00:00Z","v":177555,"vw":69.080453},{"c":69.71,"h":69.7849,"l":69.05,"n":179,"o":69.05,"t":"2024-12-11T05:00:00Z","v":6838,"vw":69.56134},{"c":69.3115,"h":69.91,"l":69.29,"n":162,"o":69.65,"t":"2024-12-12T05:00:00Z","v":4982,"vw":69.650082},{"c":69.064,"h":69.37,"l":68.5632,"n":397,"o":69.37,"t":"2024-12-13T05:00:00Z","v":25535,"vw":68.782777},{"c":69.22,"h":69.32,"l":68.74,"n":543,"o":68.91,"t":"2024-12-16T05:00:00Z","v":31442,"vw":69.167307},{"c":68.38,"h":68.89,"l":68.2801,"n":570,"o":68.89,"t":"2024-12-17T05:00:00Z","v":60714,"vw":68.688283},{"c":65.1541,"h":68.74,"l":64.96,"n":260,"o":68.74,"t":"2024-12-18T05:00:00Z","v":15548,"vw":67.407621},{"c":64.8074,"h":65.95,"l":64.64,"n":365,"o":65.63,"t":"2024-12-19T05:00:00Z","v":28902,"vw":65.257774},{"c":65.3987,"h":65.94,"l":64.26,"n":313,"o":64.26,"t":"2024-12-20T05:00:00Z","v":29708,"vw":65.466496},{"c":65.9559,"h":65.9559,"l":65.1855,"n":219,"o":65.42,"t":"2024-12-23T05:00:00Z","v":20333,"vw":65.551932},{"c":66.3792,"h":66.3792,"l":65.8666,"n":122,"o":66.04,"t":"2024-12-24T05:00:00Z","v":6051,"vw":66.073739},{"c":66.5831,"h":66.695,"l":65.92,"n":273,"o":65.94,"t":"2024-12-26T05:00:00Z","v":14271,"vw":66.419946},{"c":65.6205,"h":66.09,"l":65.19,"n":159,"o":65.98,"t":"2024-12-27T05:00:00Z","v":6068,"vw":65.634619},{"c":65.16,"h":65.34,"l":64.26,"n":312,"o":64.63,"t":"2024-12-30T05:00:00Z","v":11623,"vw":64.847708},{"c":64.65,"h":65.43,"l":64.65,"n":204,"o":65.43,"t":"2024-12-31T05:00:00Z","v":8371,"vw":65.008614},{"c":64.9694,"h":65.62,"l":64.6,"n":568,"o":65.14,"t":"2025-01-02T05:00:00Z","v":49301,"vw":64.96186},{"c":65.9294,"h":65.9294,"l":65.455,"n":112,"o":65.7445,"t":"2025-01-03T05:00:00Z","v":2720,"vw":65.638295},{"c":66.48,"h":66.61,"l":66.275,"n":397,"o":66.61,"t":"2025-01-06T05:00:00Z","v":69466,"vw":66.482817},{"c":65.7953,"h":67.28,"l":65.6063,"n":220,"o":67,"t":"2025-01-07T05:00:00Z","v":27092,"vw":66.893495},{"c":65.4283,"h":65.5658,"l":65.1772,"n":152,"o":65.45,"t":"2025-01-08T05:00:00Z","v":5104,"vw":65.308945},{"c":63.95,"h":64.31,"l":63.65,"n":559,"o":64.3,"t":"2025-01-10T05:00:00Z","v":35032,"vw":64.060653},{"c":63.6529,"h":63.6529,"l":63.02,"n":441,"o":63.04,"t":"2025-01-13T05:00:00Z","v":36030,"vw":63.267352},{"c":63.9842,"h":64.24,"l":63.63,"n":164,"o":64.24,"t":"2025-01-14T05:00:00Z","v":19789,"vw":64.087861},{"c":65.61,"h":65.735,"l":65.12,"n":219,"o":65.25,"t":"2025-01-15T05:00:00Z","v":15306,"vw":65.417043},{"c":65.97,"h":66.24,"l":65.54,"n":789,"o":65.66,"t":"2025-01-16T05:00:00Z","v":35387,"vw":65.992441},{"c":66.4261,"h":66.7,"l":66.115,"n":203,"o":66.7,"t":"2025-01-17T05:00:00Z","v":6469,"vw":66.394488},{"c":66.9038,"h":67.01,"l":66.49,"n":288,"o":66.97,"t":"2025-01-21T05:00:00Z","v":25670,"vw":66.805119},{"c":66.642,"h":67.08,"l":66.642,"n":173,"o":66.96,"t":"2025-01-22T05:00:00Z","v":13924,"vw":66.893836},{"c":67.38,"h":67.39,"l":66.33,"n":272,"o":66.42,"t":"2025-01-23T05:00:00Z","v":11966,"vw":66.919241},{"c":67.57,"h":67.9719,"l":67.52,"n":357,"o":67.52,"t":"2025-01-24T05:00:00Z","v":11537,"vw":67.735905},{"c":67.62,"h":68,"l":66.5,"n":402,"o":66.5,"t":"2025-01-27T05:00:00Z","v":18381,"vw":67.362487},{"c":68.64,"h":68.67,"l":67.6,"n":204,"o":67.61,"t":"2025-01-28T05:00:00Z","v":7599,"vw":68.032423},{"c":68.37,"h":68.69,"l":68.065,"n":284,"o":68.69,"t":"2025-01-29T05:00:00Z","v":13027,"vw":68.465486},{"c":69,"h":69.37,"l":68.58,"n":266,"o":68.73,"t":"2025-01-30T05:00:00Z","v":12759,"vw":69.079299},{"c":68.55,"h":69.45,"l":68.27,"n":478,"o":69.18,"t":"2025-01-31T05:00:00Z","v":14936,"vw":69.049213},{"c":67.78,"h":68.2899,"l":66.65,"n":662,"o":66.65,"t":"2025-02-03T05:00:00Z","v":97637,"vw":67.970056},{"c":68.6,"h":68.7515,"l":67.97,"n":156,"o":68.02,"t":"2025-02-04T05:00:00Z","v":7559,"vw":68.529445},{"c":68.75,"h":68.8,"l":68.34,"n":440,"o":68.47,"t":"2025-02-05T05:00:00Z","v":35827,"vw":68.602669},{"c":69.26,"h":69.88,"l":69.04,"n":313,"o":69.04,"t":"2025-02-06T05:00:00Z","v":17442,"vw":69.491595},{"c":69.66,"h":70.7383,"l":69.41,"n":280,"o":69.86,"t":"2025-02-07T05:00:00Z","v":15439,"vw":70.197441},{"c":70.69,"h":70.88,"l":70.23,"n":360,"o":70.51,"t":"2025-02-10T05:00:00Z","v":16908,"vw":70.687493},{"c":70.28,"h":70.535,"l":69.885,"n":730,"o":70.28,"t":"2025-02-11T05:00:00Z","v":178229,"vw":70.234634},{"c":70.7334,"h":70.755,"l":68.9877,"n":191,"o":69.16,"t":"2025-02-12T05:00:00Z","v":13396,"vw":69.45102},{"c":73.08,"h":73.08,"l":71.16,"n":306,"o":71.16,"t":"2025-02-13T05:00:00Z","v":14483,"vw":72.114034},{"c":73.92,"h":74.0674,"l":73.53,"n":313,"o":73.82,"t":"2025-02-14T05:00:00Z","v":17150,"vw":73.79934},{"c":74.1,"h":74.38,"l":73.594,"n":982,"o":74.38,"t":"2025-02-18T05:00:00Z","v":29927,"vw":73.96515},{"c":73.7,"h":73.965,"l":73.3201,"n":195,"o":73.51,"t":"2025-02-19T05:00:00Z","v":5130,"vw":73.594928},{"c":72.27,"h":73.5185,"l":71.65,"n":888,"o":73.32,"t":"2025-02-20T05:00:00Z","v":47695,"vw":71.913672},{"c":69.1,"h":71.39,"l":69.08,"n":391,"o":71.15,"t":"2025-02-21T05:00:00Z","v":18584,"vw":70.360123},{"c":68.8438,"h":69.3892,"l":67.67,"n":396,"o":69.22,"t":"2025-02-24T05:00:00Z","v":51889,"vw":68.810381},{"c":67.71,"h":68.27,"l":66.5,"n":404,"o":68.06,"t":"2025-02-25T05:00:00Z","v":16307,"vw":67.22822},{"c":67.84,"h":68.81,"l":67.69,"n":517,"o":67.99,"t":"2025-02-26T05:00:00Z","v":32909,"vw":68.228546},{"c":66.34,"h":67.91,"l":66.34,"n":165,"o":67.64,"t":"2025-02-27T05:00:00Z","v":3817,"vw":67.041942},{"c":66.86,"h":66.88,"l":65.86,"n":663,"o":65.99,"t":"2025-02-28T05:00:00Z","v":31916,"vw":66.540051},{"c":64.96,"h":67.74,"l":64.71,"n":412,"o":67.41,"t":"2025-03-03T05:00:00Z","v":18747,"vw":65.938775},{"c":64.02,"h":64.45,"l":62.38,"n":247,"o":64.09,"t":"2025-03-04T05:00:00Z","v":23113,"vw":63.856099},{"c":65.29,"h":65.29,"l":63.91,"n":326,"o":64.23,"t":"2025-03-05T05:00:00Z","v":40023,"vw":64.590499},{"c":62.9,"h":64.85,"l":62.9,"n":252,"o":64.18,"t":"2025-03-06T05:00:00Z","v":4208,"vw":63.878801},{"c":63.4,"h":63.4555,"l":61.58,"n":340,"o":62.9,"t":"2025-03-07T05:00:00Z","v":29061,"vw":62.644388},{"c":61.1779,"h":62.33,"l":60.54,"n":349,"o":62.04,"t":"2025-03-10T04:00:00Z","v":138772,"vw":61.530674},{"c":60.8,"h":61.77,"l":60.17,"n":381,"o":61.22,"t":"2025-03-11T04:00:00Z","v":209429,"vw":60.84605},{"c":60.78,"h":61.785,"l":60.255,"n":443,"o":61.6,"t":"2025-03-12T04:00:00Z","v":20276,"vw":60.847872},{"c":58.99,"h":60.56,"l":58.91,"n":158,"o":60.56,"t":"2025-03-13T04:00:00Z","v":6191,"vw":59.566614},{"c":60.51,"h":60.69,"l":60.12,"n":555,"o":60.23,"t":"2025-03-14T04:00:00Z","v":61665,"vw":60.496421},{"c":61.6348,"h":62.0099,"l":60.38,"n":264,"o":60.38,"t":"2025-03-17T04:00:00Z","v":19119,"vw":60.824081},{"c":60.16,"h":61.16,"l":59.92,"n":287,"o":61.08,"t":"2025-03-18T04:00:00Z","v":13960,"vw":60.41336},{"c":61.4404,"h":61.9167,"l":60.25,"n":371,"o":60.29,"t":"2025-03-19T04:00:00Z","v":29291,"vw":61.043732},{"c":61.1433,"h":61.92,"l":60.61,"n":219,"o":60.61,"t":"2025-03-20T04:00:00Z","v":8118,"vw":61.338256},{"c":61.55,"h":61.55,"l":60.28,"n":191,"o":60.28,"t":"2025-03-21T04:00:00Z","v":4168,"vw":61.321827},{"c":63.5278,"h":63.5278,"l":62.7102,"n":133,"o":62.7102,"t":"2025-03-24T04:00:00Z","v":11839,"vw":63.159927},{"c":63.5428,"h":63.85,"l":63.22,"n":188,"o":63.67,"t":"2025-03-25T04:00:00Z","v":8533,"vw":63.503369},{"c":62.19,"h":63.59,"l":62.17,"n":110,"o":63.59,"t":"2025-03-26T04:00:00Z","v":2337,"vw":62.672778},{"c":62.075,"h":62.78,"l":61.59,"n":144,"o":62,"t":"2025-03-27T04:00:00Z","v":6383,"vw":62.27015},{"c":60.2551,"h":63.18,"l":60.04,"n":156,"o":63.18,"t":"2025-03-28T04:00:00Z","v":3704,"vw":60.581706},{"c":60.1466,"h":60.23,"l":58.87,"n":147,"o":59.09,"t":"2025-03-31T04:00:00Z","v":23849,"vw":59.654227},{"c":60.64,"h":60.68,"l":59.5,"n":185,"o":59.83,"t":"2025-04-01T04:00:00Z","v":24732,"vw":60.519986},{"c":61.66,"h":62.02,"l":59.73,"n":220,"o":59.73,"t":"2025-04-02T04:00:00Z","v":44061,"vw":61.473916},{"c":57.17,"h":58.63,"l":56.84,"n":281,"o":58.13,"t":"2025-04-03T04:00:00Z","v":11767,"vw":57.516087},{"c":54.22,"h":55.53,"l":53.21,"n":408,"o":54.72,"t":"2025-04-04T04:00:00Z","v":64802,"vw":54.281958},{"c":53.78,"h":56.45,"l":51.6,"n":344,"o":51.88,"t":"2025-04-07T04:00:00Z","v":22904,"vw":53.598328},{"c":52.71,"h":56.31,"l":51.97,"n":412,"o":56.31,"t":"2025-04-08T04:00:00Z","v":352518,"vw":54.262265},{"c":58.5634,"h":58.5634,"l":52.57,"n":166,"o":53.3214,"t":"2025-04-09T04:00:00Z","v":5137,"vw":56.079082},{"c":55.97,"h":57.08,"l":55.18,"n":430,"o":56.55,"t":"2025-04-10T04:00:00Z","v":34129,"vw":56.048786},{"c":57.2077,"h":57.2129,"l":55.58,"n":194,"o":55.77,"t":"2025-04-11T04:00:00Z","v":19504,"vw":56.129314},{"c":57.5053,"h":58.09,"l":57.0612,"n":135,"o":58.09,"t":"2025-04-14T04:00:00Z","v":4636,"vw":57.636767},{"c":57.8644,"h":58.2223,"l":57.5,"n":111,"o":57.5,"t":"2025-04-15T04:00:00Z","v":11994,"vw":57.755627},{"c":56.81,"h":57.72,"l":56.24,"n":96,"o":57.13,"t":"2025-04-16T04:00:00Z","v":3217,"vw":57.349082},{"c":57.4991,"h":57.6744,"l":56.9322,"n":92,"o":56.9322,"t":"2025-04-17T04:00:00Z","v":1886,"vw":57.307417},{"c":56.3014,"h":56.95,"l":55.74,"n":79,"o":56.95,"t":"2025-04-21T04:00:00Z","v":1778,"vw":56.339454},{"c":57.929,"h":58.24,"l":56.98,"n":171,"o":56.98,"t":"2025-04-22T04:00:00Z","v":20036,"vw":57.616662},{"c":58.82,"h":60.31,"l":58.82,"n":107,"o":59.75,"t":"2025-04-23T04:00:00Z","v":5359,"vw":59.738463},{"c":60.2955,"h":60.2955,"l":58.95,"n":98,"o":58.95,"t":"2025-04-24T04:00:00Z","v":15995,"vw":59.704811},{"c":60.6637,"h":60.7,"l":60.16,"n":199,"o":60.24,"t":"2025-04-25T04:00:00Z","v":8687,"vw":60.471069},{"c":60.6491,"h":60.81,"l":60.165,"n":146,"o":60.81,"t":"2025-04-28T04:00:00Z","v":3031,"vw":60.351776},{"c":61.4894,"h":61.69,"l":60.86,"n":147,"o":61.07,"t":"2025-04-29T04:00:00Z","v":11202,"vw":61.338666},{"c":61.07,"h":61.07,"l":59.4301,"n":84,"o":59.4301,"t":"2025-04-30T04:00:00Z","v":11489,"vw":60.549305},{"c":61.4817,"h":61.95,"l":61.45,"n":75,"o":61.45,"t":"2025-05-01T04:00:00Z","v":1714,"vw":61.649009},{"c":63.2685,"h":63.527,"l":62.34,"n":126,"o":62.34,"t":"2025-05-02T04:00:00Z","v":3321,"vw":62.994732},{"c":63.335,"h":63.69,"l":62.75,"n":92,"o":62.75,"t":"2025-05-05T04:00:00Z","v":6036,"vw":63.472604},{"c":63.8649,"h":64.0099,"l":62.54,"n":114,"o":62.54,"t":"2025-05-06T04:00:00Z","v":2527,"vw":63.404012},{"c":64.1551,"h":64.1551,"l":63.65,"n":258,"o":63.65,"t":"2025-05-07T04:00:00Z","v":80396,"vw":64.000002},{"c":65.02,"h":65.61,"l":64.41,"n":285,"o":64.68,"t":"2025-05-08T04:00:00Z","v":23269,"vw":65.108895},{"c":64.62,"h":64.7501,"l":64.3,"n":103,"o":64.59,"t":"2025-05-09T04:00:00Z","v":7576,"vw":64.523272},{"c":66.87,"h":67.3,"l":66.33,"n":220,"o":67.3,"t":"2025-05-12T04:00:00Z","v":13092,"vw":66.785889},{"c":68.1714,"h":68.88,"l":67.41,"n":356,"o":67.41,"t":"2025-05-13T04:00:00Z","v":33636,"vw":68.245409},{"c":68.03,"h":68.45,"l":68.03,"n":175,"o":68.15,"t":"2025-05-14T04:00:00Z","v":17348,"vw":68.251165},{"c":67.17,"h":67.5811,"l":66.7785,"n":100,"o":67.43,"t":"2025-05-15T04:00:00Z","v":4855,"vw":67.242611},{"c":68.06,"h":68.06,"l":67.31,"n":133,"o":67.44,"t":"2025-05-16T04:00:00Z","v":4567,"vw":67.775344},{"c":67.95,"h":67.95,"l":66.85,"n":163,"o":66.85,"t":"2025-05-19T04:00:00Z","v":25896,"vw":67.707943},{"c":67.72,"h":67.84,"l":67.37,"n":99,"o":67.83,"t":"2025-05-20T04:00:00Z","v":7348,"vw":67.727248},{"c":66.1561,"h":67.24,"l":66.128,"n":147,"o":67,"t":"2025-05-21T04:00:00Z","v":4015,"vw":66.651696},{"c":66.56,"h":66.89,"l":65.72,"n":596,"o":65.72,"t":"2025-05-22T04:00:00Z","v":35078,"vw":66.436339},{"c":66.0777,"h":66.269,"l":65.07,"n":151,"o":65.24,"t":"2025-05-23T04:00:00Z","v":3297,"vw":65.93919},{"c":67.49,"h":67.5454,"l":66.65,"n":129,"o":66.98,"t":"2025-05-27T04:00:00Z","v":18797,"vw":66.83156},{"c":67.04,"h":67.34,"l":67.04,"n":184,"o":67.31,"t":"2025-05-28T04:00:00Z","v":21108,"vw":67.272981},{"c":66.9441,"h":67.83,"l":66.82,"n":259,"o":67.83,"t":"2025-05-29T04:00:00Z","v":4443,"vw":67.139486},{"c":67.187,"h":67.187,"l":66.52,"n":87,"o":66.62,"t":"2025-05-30T04:00:00Z","v":2674,"vw":66.709782},{"c":67.69,"h":67.69,"l":67.05,"n":141,"o":67.05,"t":"2025-06-02T04:00:00Z","v":21532,"vw":67.498518},{"c":68.11,"h":68.175,"l":67.74,"n":112,"o":67.74,"t":"2025-06-03T04:00:00Z","v":3734,"vw":68.033627},{"c":68.74,"h":68.8028,"l":67.96,"n":138,"o":67.96,"t":"2025-06-04T04:00:00Z","v":7480,"vw":68.291352},{"c":68.8,"h":69.32,"l":68.7001,"n":600,"o":68.8875,"t":"2025-06-05T04:00:00Z","v":21985,"vw":69.105633},{"c":69.3734,"h":69.49,"l":69.12,"n":96,"o":69.45,"t":"2025-06-06T04:00:00Z","v":4160,"vw":69.335601},{"c":69.8715,"h":69.9682,"l":69.79,"n":162,"o":69.8302,"t":"2025-06-09T04:00:00Z","v":11625,"vw":69.855687},{"c":69.6,"h":69.6,"l":69.26,"n":191,"o":69.48,"t":"2025-06-10T04:00:00Z","v":3656,"vw":69.41174},{"c":69.26,"h":69.89,"l":68.9414,"n":105,"o":69.85,"t":"2025-06-11T04:00:00Z","v":3756,"vw":69.457651},{"c":68.31,"h":68.55,"l":68.26,"n":91,"o":68.55,"t":"2025-06-12T04:00:00Z","v":1659,"vw":68.388885},{"c":66.373,"h":67.49,"l":64.76,"n":223,"o":67.12,"t":"2025-06-13T04:00:00Z","v":16791,"vw":66.335296},{"c":67.54,"h":67.71,"l":67.12,"n":331,"o":67.12,"t":"2025-06-16T04:00:00Z","v":23516,"vw":67.422767},{"c":66.61,"h":67.38,"l":66.5324,"n":88,"o":66.87,"t":"2025-06-17T04:00:00Z","v":3057,"vw":67.024266},{"c":66.8041,"h":66.8041,"l":66.57,"n":81,"o":66.57,"t":"2025-06-18T04:00:00Z","v":1294,"vw":66.642739},{"c":66.7299,"h":67.27,"l":66.62,"n":478,"o":67.27,"t":"2025-06-20T04:00:00Z","v":4226,"vw":66.909063},{"c":66.28,"h":66.425,"l":65.15,"n":165,"o":65.94,"t":"2025-06-23T04:00:00Z","v":7509,"vw":66.016639},{"c":67.92,"h":67.92,"l":67.21,"n":90,"o":67.21,"t":"2025-06-24T04:00:00Z","v":6507,"vw":67.758782},{"c":66.918,"h":67.6755,"l":66.918,"n":115,"o":67.605,"t":"2025-06-25T04:00:00Z","v":5538,"vw":67.562244},{"c":67.7931,"h":67.7931,"l":66.71,"n":113,"o":67.17,"t":"2025-06-26T04:00:00Z","v":4611,"vw":67.349241},{"c":68.36,"h":68.63,"l":67.88,"n":98,"o":67.99,"t":"2025-06-27T04:00:00Z","v":3670,"vw":68.134375},{"c":69.03,"h":69.07,"l":68.62,"n":439,"o":69.02,"t":"2025-06-30T04:00:00Z","v":29421,"vw":68.818055},{"c":69.5986,"h":69.81,"l":69.03,"n":158,"o":69.03,"t":"2025-07-01T04:00:00Z","v":9695,"vw":69.182569},{"c":69.89,"h":69.89,"l":69.39,"n":117,"o":69.39,"t":"2025-07-02T04:00:00Z","v":8640,"vw":69.640909},{"c":70.61,"h":70.635,"l":70,"n":130,"o":70,"t":"2025-07-03T04:00:00Z","v":19706,"vw":70.080557},{"c":70.42,"h":70.56,"l":70.02,"n":220,"o":70.02,"t":"2025-07-07T04:00:00Z","v":11200,"vw":70.192341},{"c":70.28,"h":70.68,"l":70.2,"n":85,"o":70.68,"t":"2025-07-08T04:00:00Z","v":1515,"vw":70.425825},{"c":70.61,"h":70.61,"l":70.2335,"n":104,"o":70.4727,"t":"2025-07-09T04:00:00Z","v":2465,"vw":70.409508},{"c":71.06,"h":71.5084,"l":70.65,"n":117,"o":70.65,"t":"2025-07-10T04:00:00Z","v":3702,"vw":70.985573},{"c":69.85,"h":70.49,"l":69.8,"n":105,"o":70.49,"t":"2025-07-11T04:00:00Z","v":2357,"vw":70.165775},{"c":70,"h":70,"l":69.45,"n":122,"o":69.45,"t":"2025-07-14T04:00:00Z","v":3739,"vw":69.63958},{"c":69.35,"h":70.29,"l":69.35,"n":98,"o":70.29,"t":"2025-07-15T04:00:00Z","v":3858,"vw":69.651392},{"c":69.2663,"h":69.44,"l":68.91,"n":114,"o":69.44,"t":"2025-07-16T04:00:00Z","v":4946,"vw":69.176552},{"c":69.8996,"h":69.8996,"l":69.25,"n":108,"o":69.25,"t":"2025-07-17T04:00:00Z","v":3776,"vw":69.500895},{"c":69.8969,"h":70.19,"l":69.73,"n":132,"o":70.19,"t":"2025-07-18T04:00:00Z","v":4286,"vw":69.998577},{"c":69.9398,"h":70.4891,"l":69.9398,"n":116,"o":70.14,"t":"2025-07-21T04:00:00Z","v":3758,"vw":70.33195},{"c":71.8174,"h":71.9,"l":70.09,"n":142,"o":70.43,"t":"2025-07-22T04:00:00Z","v":7600,"vw":71.100334},{"c":72.7046,"h":72.7664,"l":72.48,"n":144,"o":72.48,"t":"2025-07-23T04:00:00Z","v":6694,"vw":72.610121},{"c":72.0096,"h":72.78,"l":72.0096,"n":278,"o":72.71,"t":"2025-07-24T04:00:00Z","v":107376,"vw":72.432196},{"c":72.1953,"h":72.245,"l":72.075,"n":78,"o":72.135,"t":"2025-07-25T04:00:00Z","v":2664,"vw":72.156858},{"c":72.1,"h":72.3897,"l":71.96,"n":136,"o":72.34,"t":"2025-07-28T04:00:00Z","v":3572,"vw":72.20647},{"c":70.8366,"h":72.44,"l":70.8315,"n":85,"o":72.44,"t":"2025-07-29T04:00:00Z","v":1912,"vw":71.106103},{"c":70.5604,"h":71.47,"l":70.3308,"n":199,"o":71.21,"t":"2025-07-30T04:00:00Z","v":19724,"vw":71.106581},{"c":70.7655,"h":71.44,"l":70.7655,"n":90,"o":71.28,"t":"2025-07-31T04:00:00Z","v":2773,"vw":71.348389},{"c":69.2455,"h":69.6,"l":68.96,"n":124,"o":69.34,"t":"2025-08-01T04:00:00Z","v":2558,"vw":69.334361},{"c":71.3088,"h":71.31,"l":70.35,"n":265,"o":70.35,"t":"2025-08-04T04:00:00Z","v":18737,"vw":70.784175},{"c":70.9059,"h":71.26,"l":70.87,"n":98,"o":71.26,"t":"2025-08-05T04:00:00Z","v":7918,"vw":71.069638},{"c":71.6786,"h":71.6786,"l":71.0519,"n":90,"o":71.1,"t":"2025-08-06T04:00:00Z","v":3107,"vw":71.266026},{"c":71.665,"h":72.24,"l":71.2,"n":154,"o":72.24,"t":"2025-08-07T04:00:00Z","v":7608,"vw":71.857911},{"c":71.51,"h":72.43,"l":71.38,"n":117,"o":72.43,"t":"2025-08-08T04:00:00Z","v":3628,"vw":71.562383},{"c":70.9404,"h":71.43,"l":70.9404,"n":113,"o":71.25,"t":"2025-08-11T04:00:00Z","v":3106,"vw":71.165238},{"c":72.4857,"h":72.4857,"l":71.57,"n":118,"o":71.57,"t":"2025-08-12T04:00:00Z","v":4457,"vw":72.22993},{"c":74,"h":74.2,"l":72.62,"n":170,"o":72.82,"t":"2025-08-13T04:00:00Z","v":14072,"vw":73.55342},{"c":73.4278,"h":73.4278,"l":72.8301,"n":242,"o":73.3,"t":"2025-08-14T04:00:00Z","v":11309,"vw":73.252561},{"c":73.54,"h":73.56,"l":73.47,"n":88,"o":73.49,"t":"2025-08-15T04:00:00Z","v":2785,"vw":73.536658},{"c":73.9781,"h":73.9781,"l":73.56,"n":111,"o":73.56,"t":"2025-08-18T04:00:00Z","v":2641,"vw":73.785127},{"c":73.2694,"h":74.26,"l":73.21,"n":101,"o":73.9,"t":"2025-08-19T04:00:00Z","v":1703,"vw":73.730131},{"c":72.9136,"h":73.04,"l":72.33,"n":78,"o":73.04,"t":"2025-08-20T04:00:00Z","v":3332,"vw":72.597287},{"c":72.5602,"h":72.5602,"l":72.1,"n":79,"o":72.44,"t":"2025-08-21T04:00:00Z","v":1740,"vw":72.363237},{"c":74.4738,"h":74.61,"l":72.96,"n":125,"o":72.96,"t":"2025-08-22T04:00:00Z","v":3554,"vw":73.931815},{"c":73.6327,"h":74.11,"l":73.6327,"n":167,"o":73.96,"t":"2025-08-25T04:00:00Z","v":10470,"vw":73.983925},{"c":73.4966,"h":73.7699,"l":73.3001,"n":124,"o":73.57,"t":"2025-08-26T04:00:00Z","v":3823,"vw":73.582744},{"c":73.3427,"h":73.3427,"l":73.16,"n":118,"o":73.25,"t":"2025-08-27T04:00:00Z","v":4348,"vw":73.298973},{"c":73.4002,"h":73.569,"l":73.325,"n":95,"o":73.42,"t":"2025-08-28T04:00:00Z","v":2643,"vw":73.462902},{"c":73.3629,"h":73.3629,"l":73.2,"n":87,"o":73.265,"t":"2025-08-29T04:00:00Z","v":842,"vw":73.227542},{"c":72.5546,"h":72.62,"l":71.9301,"n":148,"o":72.62,"t":"2025-09-02T04:00:00Z","v":3099,"vw":72.124532},{"c":73.3993,"h":73.51,"l":72.7,"n":209,"o":72.7,"t":"2025-09-03T04:00:00Z","v":22419,"vw":73.15336},{"c":74.8208,"h":74.8208,"l":73.56,"n":134,"o":73.56,"t":"2025-09-04T04:00:00Z","v":2085,"vw":73.825765},{"c":75.0019,"h":75.37,"l":74.44,"n":258,"o":75.19,"t":"2025-09-05T04:00:00Z","v":9219,"vw":74.805068},{"c":75.545,"h":75.69,"l":75.2256,"n":163,"o":75.36,"t":"2025-09-08T04:00:00Z","v":5692,"vw":75.391939},{"c":75.76,"h":75.76,"l":75.23,"n":178,"o":75.55,"t":"2025-09-09T04:00:00Z","v":13934,"vw":75.500651},{"c":75.199,"h":75.65,"l":74.7501,"n":159,"o":75.65,"t":"2025-09-10T04:00:00Z","v":11878,"vw":75.006042},{"c":76.04,"h":76.1134,"l":66.03,"n":168,"o":75.35,"t":"2025-09-11T04:00:00Z","v":5091,"vw":74.413326},{"c":75.6119,"h":75.679,"l":75.2807,"n":99,"o":75.58,"t":"2025-09-12T04:00:00Z","v":3675,"vw":75.53469},{"c":77.21,"h":77.22,"l":75.91,"n":277,"o":75.91,"t":"2025-09-15T04:00:00Z","v":28407,"vw":76.729664},{"c":76.99,"h":77.26,"l":76.2923,"n":203,"o":77.26,"t":"2025-09-16T04:00:00Z","v":12442,"vw":76.490726},{"c":77.8272,"h":78.47,"l":77.69,"n":133,"o":77.69,"t":"2025-09-17T04:00:00Z","v":2190,"vw":78.099974},{"c":78.7109,"h":79.0153,"l":78.51,"n":501,"o":78.64,"t":"2025-09-18T04:00:00Z","v":143369,"vw":78.710547},{"c":78.5,"h":79.0546,"l":78.5,"n":314,"o":78.98,"t":"2025-09-19T04:00:00Z","v":8624,"vw":78.89974},{"c":77.84,"h":78.3,"l":77.84,"n":139,"o":78.3,"t":"2025-09-22T04:00:00Z","v":4035,"vw":78.107353},{"c":76.77,"h":78,"l":76.76,"n":257,"o":77.86,"t":"2025-09-23T04:00:00Z","v":14191,"vw":77.357979},{"c":76.5434,"h":77.01,"l":76.54,"n":88,"o":77.01,"t":"2025-09-24T04:00:00Z","v":1118,"vw":76.875095},{"c":75.9395,"h":76,"l":75.9395,"n":117,"o":75.9422,"t":"2025-09-25T04:00:00Z","v":1361,"vw":75.985932},{"c":76.5658,"h":76.72,"l":75.72,"n":296,"o":75.72,"t":"2025-09-26T04:00:00Z","v":33327,"vw":76.27866},{"c":77.3718,"h":77.3718,"l":76.685,"n":141,"o":76.91,"t":"2025-09-29T04:00:00Z","v":6595,"vw":76.976309},{"c":76.1728,"h":77.26,"l":75.72,"n":122,"o":77.26,"t":"2025-09-30T04:00:00Z","v":2840,"vw":76.288861},{"c":76.1618,"h":76.21,"l":76.1,"n":132,"o":76.21,"t":"2025-10-01T04:00:00Z","v":1843,"vw":76.153728},{"c":76.8398,"h":76.8596,"l":75.8546,"n":211,"o":76.0018,"t":"2025-10-02T04:00:00Z","v":3413,"vw":76.406094},{"c":76.5971,"h":77.34,"l":76.5971,"n":131,"o":76.95,"t":"2025-10-03T04:00:00Z","v":4231,"vw":77.059382},{"c":76.4297,"h":77.38,"l":76.415,"n":397,"o":76.87,"t":"2025-10-06T04:00:00Z","v":26603,"vw":76.795483},{"c":75.22,"h":76.48,"l":74.8,"n":183,"o":76.48,"t":"2025-10-07T04:00:00Z","v":14540,"vw":75.684866},{"c":75.5483,"h":75.56,"l":75.28,"n":152,"o":75.29,"t":"2025-10-08T04:00:00Z","v":7533,"vw":75.531374},{"c":74.7627,"h":75.16,"l":74.67,"n":102,"o":75.16,"t":"2025-10-09T04:00:00Z","v":2954,"vw":74.855065},{"c":71.9,"h":74.85,"l":71.9,"n":320,"o":74.71,"t":"2025-10-10T04:00:00Z","v":23167,"vw":73.467317},{"c":73.4507,"h":73.48,"l":72.72,"n":211,"o":72.72,"t":"2025-10-13T04:00:00Z","v":36675,"vw":73.126778},{"c":74.09,"h":74.31,"l":72.23,"n":446,"o":72.23,"t":"2025-10-14T04:00:00Z","v":19154,"vw":73.544368},{"c":74.51,"h":75.51,"l":74.138,"n":141,"o":74.92,"t":"2025-10-15T04:00:00Z","v":4669,"vw":74.598227},{"c":73.6635,"h":74.94,"l":73.4,"n":165,"o":74.91,"t":"2025-10-16T04:00:00Z","v":7011,"vw":73.945399},{"c":73.2366,"h":73.43,"l":72.9265,"n":163,"o":73.29,"t":"2025-10-17T04:00:00Z","v":13632,"vw":73.145399},{"c":74.5534,"h":74.5534,"l":73.675,"n":138,"o":73.77,"t":"2025-10-20T04:00:00Z","v":7535,"vw":74.036612},{"c":75.3884,"h":75.3884,"l":74.3,"n":119,"o":74.3,"t":"2025-10-21T04:00:00Z","v":4284,"vw":74.989736},{"c":74.29,"h":75.62,"l":73.5318,"n":291,"o":75.62,"t":"2025-10-22T04:00:00Z","v":19686,"vw":74.744798},{"c":74.9632,"h":75.0304,"l":74.44,"n":88,"o":74.65,"t":"2025-10-23T04:00:00Z","v":1501,"vw":74.658269},{"c":75.2183,"h":75.775,"l":75.2183,"n":188,"o":75.62,"t":"2025-10-24T04:00:00Z","v":7818,"vw":75.493391},{"c":75.6808,"h":76.09,"l":75.41,"n":229,"o":75.9,"t":"2025-10-27T04:00:00Z","v":13558,"vw":75.743028},{"c":76.5037,"h":76.92,"l":76.45,"n":252,"o":76.45,"t":"2025-10-28T04:00:00Z","v":8525,"vw":76.582677},{"c":75.1293,"h":76.5404,"l":75.115,"n":259,"o":76.23,"t":"2025-10-29T04:00:00Z","v":11320,"vw":75.984631},{"c":73.441,"h":74.45,"l":73.441,"n":201,"o":73.86,"t":"2025-10-30T04:00:00Z","v":6023,"vw":73.93306},{"c":73.98,"h":74.1873,"l":73.37,"n":228,"o":74.18,"t":"2025-10-31T04:00:00Z","v":21153,"vw":73.932141},{"c":73.395,"h":74.01,"l":72.755,"n":195,"o":74.01,"t":"2025-11-03T05:00:00Z","v":5167,"vw":73.440738},{"c":71.72,"h":72.4,"l":71.72,"n":232,"o":72.349,"t":"2025-11-04T05:00:00Z","v":8523,"vw":72.118026},{"c":72.34,"h":72.8685,"l":71.81,"n":157,"o":71.96,"t":"2025-11-05T05:00:00Z","v":16558,"vw":72.371425},{"c":70.49,"h":72.13,"l":70.2926,"n":181,"o":72.13,"t":"2025-11-06T05:00:00Z","v":16942,"vw":70.793086},{"c":72.3948,"h":72.3948,"l":70.49,"n":202,"o":70.49,"t":"2025-11-07T05:00:00Z","v":18762,"vw":71.01972},{"c":74,"h":74.22,"l":73.41,"n":116,"o":73.41,"t":"2025-11-10T05:00:00Z","v":2890,"vw":73.849434},{"c":74.2438,"h":74.25,"l":73.89,"n":117,"o":73.89,"t":"2025-11-11T05:00:00Z","v":3666,"vw":74.04975},{"c":74.57,"h":74.95,"l":74.57,"n":142,"o":74.66,"t":"2025-11-12T05:00:00Z","v":4774,"vw":74.685964},{"c":72.7217,"h":74.48,"l":72.6501,"n":116,"o":74.48,"t":"2025-11-13T05:00:00Z","v":114314,"vw":73.738319},{"c":72.0363,"h":72.58,"l":71.7,"n":133,"o":71.7,"t":"2025-11-14T05:00:00Z","v":6851,"vw":72.137667},{"c":70.56,"h":72.21,"l":70.445,"n":132,"o":71.71,"t":"2025-11-17T05:00:00Z","v":4470,"vw":71.37411},{"c":70.2995,"h":70.5515,"l":69.86,"n":108,"o":69.9,"t":"2025-11-18T05:00:00Z","v":8495,"vw":70.09313},{"c":70.1635,"h":70.69,"l":69.88,"n":124,"o":70.38,"t":"2025-11-19T05:00:00Z","v":3766,"vw":70.128787},{"c":68.07,"h":70.96,"l":68.07,"n":168,"o":70.78,"t":"2025-11-20T05:00:00Z","v":12953,"vw":70.510861},{"c":70.0605,"h":70.255,"l":68.39,"n":125,"o":68.39,"t":"2025-11-21T05:00:00Z","v":3736,"vw":69.576358},{"c":70.7514,"h":70.7514,"l":70.25,"n":256,"o":70.34,"t":"2025-11-24T05:00:00Z","v":57999,"vw":70.520379},{"c":72.3501,"h":72.44,"l":71.13,"n":259,"o":71.13,"t":"2025-11-25T05:00:00Z","v":31382,"vw":72.114984},{"c":73.03,"h":73.34,"l":72.63,"n":208,"o":72.63,"t":"2025-11-26T05:00:00Z","v":12794,"vw":73.086298},{"c":73.7,"h":73.86,"l":73.05,"n":170,"o":73.33,"t":"2025-11-28T05:00:00Z","v":15853,"vw":73.485458},{"c":73.6093,"h":73.645,"l":72.85,"n":125,"o":72.85,"t":"2025-12-01T05:00:00Z","v":2125,"vw":73.112219},{"c":73.5222,"h":73.81,"l":73.24,"n":115,"o":73.81,"t":"2025-12-02T05:00:00Z","v":3339,"vw":73.523115},{"c":73.868,"h":74.03,"l":73.45,"n":114,"o":73.47,"t":"2025-12-03T05:00:00Z","v":4382,"vw":73.741779},{"c":73.7657,"h":73.96,"l":73.49,"n":137,"o":73.96,"t":"2025-12-04T05:00:00Z","v":7929,"vw":73.725176},{"c":74.3851,"h":74.74,"l":73.9962,"n":133,"o":73.9962,"t":"2025-12-05T05:00:00Z","v":4497,"vw":74.610099},{"c":74.2322,"h":74.72,"l":74.2322,"n":95,"o":74.72,"t":"2025-12-08T05:00:00Z","v":1509,"vw":74.49982},{"c":74.9749,"h":75,"l":73.92,"n":117,"o":73.92,"t":"2025-12-09T05:00:00Z","v":2290,"vw":74.805486},{"c":75.5668,"h":75.89,"l":74.85,"n":146,"o":75.07,"t":"2025-12-10T05:00:00Z","v":10906,"vw":75.192419},{"c":75.9499,"h":76.049,"l":75.34,"n":114,"o":75.34,"t":"2025-12-11T05:00:00Z","v":3613,"vw":75.784273},{"c":75.5734,"h":76.4,"l":75.5734,"n":106,"o":76.4,"t":"2025-12-12T05:00:00Z","v":2145,"vw":75.997471},{"c":74.9795,"h":76.05,"l":74.93,"n":174,"o":76.05,"t":"2025-12-15T05:00:00Z","v":3149,"vw":75.719452},{"c":75.4333,"h":75.45,"l":75.105,"n":102,"o":75.2452,"t":"2025-12-16T05:00:00Z","v":3409,"vw":75.338682},{"c":74.3516,"h":75.47,"l":74.3516,"n":97,"o":75.47,"t":"2025-12-17T05:00:00Z","v":2281,"vw":74.887679},{"c":75.1362,"h":75.6,"l":75.13,"n":101,"o":75.13,"t":"2025-12-18T05:00:00Z","v":4065,"vw":75.249531},{"c":75.4913,"h":75.6856,"l":75.47,"n":112,"o":75.4775,"t":"2025-12-19T05:00:00Z","v":2437,"vw":75.616808},{"c":75.5945,"h":75.7901,"l":75.5945,"n":125,"o":75.71,"t":"2025-12-22T05:00:00Z","v":4070,"vw":75.726613},{"c":75.1277,"h":75.32,"l":74.9124,"n":100,"o":75.32,"t":"2025-12-23T05:00:00Z","v":4222,"vw":75.058634},{"c":75.37,"h":75.41,"l":75.05,"n":69,"o":75.05,"t":"2025-12-24T05:00:00Z","v":1680,"vw":75.304981},{"c":75.5236,"h":75.5236,"l":75.19,"n":96,"o":75.19,"t":"2025-12-26T05:00:00Z","v":1807,"vw":75.341489},{"c":75.34,"h":75.36,"l":75.11,"n":131,"o":75.28,"t":"2025-12-29T05:00:00Z","v":3600,"vw":75.302263},{"c":75.0061,"h":75.24,"l":74.95,"n":130,"o":75.24,"t":"2025-12-30T05:00:00Z","v":2881,"vw":75.130509},{"c":74.4366,"h":74.88,"l":74.42,"n":141,"o":74.88,"t":"2025-12-31T05:00:00Z","v":2571,"vw":74.702081},{"c":74.4733,"h":75,"l":74.14,"n":149,"o":75,"t":"2026-01-02T05:00:00Z","v":2378,"vw":74.521845},{"c":75.7758,"h":76.31,"l":75.4813,"n":155,"o":75.4813,"t":"2026-01-05T05:00:00Z","v":3052,"vw":75.989773},{"c":76.9206,"h":76.9206,"l":76.305,"n":146,"o":76.47,"t":"2026-01-06T05:00:00Z","v":2766,"vw":76.686262},{"c":76.7709,"h":76.7709,"l":76.46,"n":92,"o":76.46,"t":"2026-01-07T05:00:00Z","v":9721,"vw":76.567407},{"c":76.9259,"h":77.135,"l":76.19,"n":129,"o":76.19,"t":"2026-01-08T05:00:00Z","v":3713,"vw":76.810597},{"c":76.9548,"h":77.1,"l":76.7701,"n":187,"o":76.99,"t":"2026-01-09T05:00:00Z","v":6494,"vw":76.95064},{"c":76.9629,"h":77.24,"l":76.71,"n":195,"o":76.83,"t":"2026-01-12T05:00:00Z","v":4199,"vw":77.018465},{"c":77.1301,"h":77.1301,"l":76.64,"n":119,"o":77.03,"t":"2026-01-13T05:00:00Z","v":2086,"vw":76.948523},{"c":75.8266,"h":76.6,"l":75.4674,"n":124,"o":76.6,"t":"2026-01-14T05:00:00Z","v":9652,"vw":76.100722},{"c":76.2388,"h":76.375,"l":76.02,"n":160,"o":76.2,"t":"2026-01-15T05:00:00Z","v":20892,"vw":76.199093},{"c":75.1598,"h":76.16,"l":75.1598,"n":137,"o":76.16,"t":"2026-01-16T05:00:00Z","v":6067,"vw":75.603355},{"c":73.4149,"h":74.0764,"l":73.16,"n":201,"o":73.52,"t":"2026-01-20T05:00:00Z","v":15890,"vw":73.645496},{"c":74.109,"h":74.3101,"l":73.51,"n":132,"o":73.71,"t":"2026-01-21T05:00:00Z","v":21641,"vw":73.937127},{"c":74.846,"h":75.4031,"l":74.83,"n":104,"o":74.83,"t":"2026-01-22T05:00:00Z","v":6691,"vw":75.261368},{"c":74.32,"h":74.53,"l":74.1601,"n":104,"o":74.53,"t":"2026-01-23T05:00:00Z","v":1530,"vw":74.330506},{"c":74.5016,"h":74.8,"l":74.39,"n":194,"o":74.39,"t":"2026-01-26T05:00:00Z","v":10275,"vw":74.663776},{"c":74.32,"h":74.72,"l":73.85,"n":92,"o":74.72,"t":"2026-01-27T05:00:00Z","v":2207,"vw":74.398267},{"c":73.1707,"h":74.6712,"l":73.1707,"n":127,"o":74.48,"t":"2026-01-28T05:00:00Z","v":8933,"vw":74.332598},{"c":73.1799,"h":73.49,"l":72.611,"n":127,"o":73.49,"t":"2026-01-29T05:00:00Z","v":3350,"vw":73.065368},{"c":71.5741,"h":71.89,"l":71.41,"n":209,"o":71.89,"t":"2026-01-30T05:00:00Z","v":4444,"vw":71.593537},{"c":72.5029,"h":72.82,"l":71.47,"n":124,"o":71.47,"t":"2026-02-02T05:00:00Z","v":4966,"vw":71.885931},{"c":69.8568,"h":71.95,"l":69.3101,"n":161,"o":71.95,"t":"2026-02-03T05:00:00Z","v":7165,"vw":71.385936},{"c":68.9425,"h":70.01,"l":67.97,"n":560,"o":69.96,"t":"2026-02-04T05:00:00Z","v":105940,"vw":68.604334},{"c":67.4847,"h":68.42,"l":67.33,"n":490,"o":68.23,"t":"2026-02-05T05:00:00Z","v":84549,"vw":67.675524},{"c":68.8231,"h":68.8231,"l":67.86,"n":335,"o":67.98,"t":"2026-02-06T05:00:00Z","v":30750,"vw":68.425412},{"c":68.56,"h":68.725,"l":68.42,"n":121,"o":68.42,"t":"2026-02-09T05:00:00Z","v":1528,"vw":68.637006},{"c":68.1758,"h":69,"l":68.1758,"n":112,"o":68.25,"t":"2026-02-10T05:00:00Z","v":3832,"vw":68.613618},{"c":66.22,"h":68.21,"l":66.165,"n":130,"o":68.21,"t":"2026-02-11T05:00:00Z","v":3091,"vw":66.638873},{"c":63.62,"h":66.3,"l":63.57,"n":452,"o":66.29,"t":"2026-02-12T05:00:00Z","v":87091,"vw":65.606863},{"c":64.12,"h":64.41,"l":63.805,"n":337,"o":63.94,"t":"2026-02-13T05:00:00Z","v":21522,"vw":64.050295},{"c":63.8,"h":64.11,"l":63.1,"n":609,"o":63.82,"t":"2026-02-17T05:00:00Z","v":45546,"vw":63.740899},{"c":65,"h":65.08,"l":63.99,"n":225,"o":63.99,"t":"2026-02-18T05:00:00Z","v":19447,"vw":64.880508},{"c":64.97,"h":65.175,"l":64.39,"n":557,"o":64.39,"t":"2026-02-19T05:00:00Z","v":82272,"vw":64.718052},{"c":65.4811,"h":65.67,"l":64.27,"n":221,"o":64.27,"t":"2026-02-20T05:00:00Z","v":9124,"vw":65.100688},{"c":63.29,"h":65.22,"l":63.248,"n":123,"o":65.22,"t":"2026-02-23T05:00:00Z","v":4121,"vw":64.10973},{"c":64.11,"h":64.53,"l":63.58,"n":305,"o":63.58,"t":"2026-02-24T05:00:00Z","v":33602,"vw":64.132471},{"c":64.46,"h":64.46,"l":63.83,"n":175,"o":64.26,"t":"2026-02-25T05:00:00Z","v":10745,"vw":64.006068},{"c":66.2467,"h":66.34,"l":64.64,"n":172,"o":64.64,"t":"2026-02-26T05:00:00Z","v":6438,"vw":65.825718},{"c":66.3,"h":66.3,"l":65.74,"n":114,"o":65.74,"t":"2026-02-27T05:00:00Z","v":3223,"vw":66.022957},{"c":65.56,"h":65.605,"l":64.43,"n":108,"o":64.43,"t":"2026-03-02T05:00:00Z","v":3508,"vw":65.170515},{"c":65.1,"h":65.2,"l":63.44,"n":493,"o":63.73,"t":"2026-03-03T05:00:00Z","v":23742,"vw":64.285809},{"c":65.74,"h":65.9401,"l":65.3,"n":244,"o":65.34,"t":"2026-03-04T05:00:00Z","v":7623,"vw":65.76381},{"c":66.4,"h":66.75,"l":65.722,"n":118,"o":66.2,"t":"2026-03-05T05:00:00Z","v":12237,"vw":66.109762},{"c":65.56,"h":65.78,"l":64.77,"n":437,"o":65.19,"t":"2026-03-06T05:00:00Z","v":33266,"vw":65.328286},{"c":65.7328,"h":65.738,"l":63.935,"n":158,"o":64.94,"t":"2026-03-09T04:00:00Z","v":3590,"vw":64.636147},{"c":64.92,"h":65.75,"l":64.92,"n":137,"o":65.74,"t":"2026-03-10T04:00:00Z","v":9490,"vw":65.409135},{"c":64.6126,"h":65.05,"l":64.12,"n":147,"o":64.83,"t":"2026-03-11T04:00:00Z","v":18120,"vw":64.713202},{"c":62.69,"h":64.6,"l":62.69,"n":130,"o":63.94,"t":"2026-03-12T04:00:00Z","v":5525,"vw":63.828621},{"c":62.805,"h":63.54,"l":62.59,"n":138,"o":63.18,"t":"2026-03-13T04:00:00Z","v":5090,"vw":62.858889},{"c":63.26,"h":63.82,"l":63.16,"n":277,"o":63.49,"t":"2026-03-16T04:00:00Z","v":280671,"vw":63.441427},{"c":64.14,"h":64.885,"l":63.73,"n":92,"o":63.73,"t":"2026-03-17T04:00:00Z","v":5020,"vw":64.013409},{"c":62.53,"h":63.54,"l":62.51,"n":106,"o":63.44,"t":"2026-03-18T04:00:00Z","v":3617,"vw":63.175836},{"c":62.12,"h":62.49,"l":61.32,"n":119,"o":61.69,"t":"2026-03-19T04:00:00Z","v":5576,"vw":61.756995},{"c":61.03,"h":62.08,"l":60.54,"n":168,"o":62.08,"t":"2026-03-20T04:00:00Z","v":15483,"vw":61.262871},{"c":62.24,"h":63.01,"l":58.08,"n":295,"o":62.28,"t":"2026-03-23T04:00:00Z","v":23498,"vw":62.385571},{"c":61.7041,"h":61.76,"l":61.31,"n":97,"o":61.76,"t":"2026-03-24T04:00:00Z","v":1944,"vw":61.449958},{"c":62.5423,"h":63.31,"l":62.54,"n":103,"o":62.76,"t":"2026-03-25T04:00:00Z","v":2530,"vw":62.760936},{"c":61.6903,"h":62.915,"l":61.6903,"n":121,"o":61.86,"t":"2026-03-26T04:00:00Z","v":10136,"vw":62.051672},{"c":60.5842,"h":61.4,"l":60.42,"n":112,"o":61.4,"t":"2026-03-27T04:00:00Z","v":2538,"vw":60.928149},{"c":60.3658,"h":61.14,"l":60.2331,"n":194,"o":61.12,"t":"2026-03-30T04:00:00Z","v":15251,"vw":60.567347},{"c":62.5163,"h":62.575,"l":61.0658,"n":125,"o":61.33,"t":"2026-03-31T04:00:00Z","v":15236,"vw":62.406335},{"c":62.5516,"h":63.17,"l":62.5516,"n":111,"o":62.95,"t":"2026-04-01T04:00:00Z","v":8977,"vw":63.066913},{"c":62.5878,"h":62.5878,"l":61.2,"n":98,"o":61.2,"t":"2026-04-02T04:00:00Z","v":980,"vw":62.022676},{"c":63.2803,"h":63.3413,"l":62.67,"n":119,"o":62.67,"t":"2026-04-06T04:00:00Z","v":3068,"vw":63.098317},{"c":62.72,"h":62.8325,"l":62.41,"n":102,"o":62.82,"t":"2026-04-07T04:00:00Z","v":2398,"vw":62.626477},{"c":64.7994,"h":65.9,"l":64.7994,"n":124,"o":65.51,"t":"2026-04-08T04:00:00Z","v":7058,"vw":65.47919},{"c":64.7,"h":64.75,"l":64.351,"n":84,"o":64.39,"t":"2026-04-09T04:00:00Z","v":2985,"vw":64.473416},{"c":64,"h":64.89,"l":63.855,"n":104,"o":64.89,"t":"2026-04-10T04:00:00Z","v":2535,"vw":64.142458},{"c":65.48,"h":65.48,"l":63.62,"n":161,"o":63.62,"t":"2026-04-13T04:00:00Z","v":2278,"vw":64.722935},{"c":66.4041,"h":66.4901,"l":65.81,"n":229,"o":65.81,"t":"2026-04-14T04:00:00Z","v":13729,"vw":65.950042},{"c":68.23,"h":68.23,"l":67.375,"n":183,"o":67.55,"t":"2026-04-15T04:00:00Z","v":13247,"vw":67.862201},{"c":68.82,"h":69.0851,"l":68.34,"n":143,"o":68.69,"t":"2026-04-16T04:00:00Z","v":5682,"vw":68.796365},{"c":70.5923,"h":70.975,"l":70.2101,"n":162,"o":70.2101,"t":"2026-04-17T04:00:00Z","v":2746,"vw":70.702106},{"c":71.1229,"h":71.1229,"l":69.91,"n":266,"o":70.13,"t":"2026-04-20T04:00:00Z","v":21316,"vw":70.387568},{"c":70.24,"h":71.705,"l":70.24,"n":134,"o":71.35,"t":"2026-04-21T04:00:00Z","v":5177,"vw":71.138039},{"c":70.1646,"h":70.94,"l":69.8,"n":95,"o":70.94,"t":"2026-04-22T04:00:00Z","v":1416,"vw":70.330273},{"c":68.622,"h":70,"l":67.82,"n":99,"o":70,"t":"2026-04-23T04:00:00Z","v":1860,"vw":69.31079},{"c":69.25,"h":69.25,"l":68.64,"n":295,"o":68.64,"t":"2026-04-24T04:00:00Z","v":21940,"vw":69.118136},{"c":68.8007,"h":69.45,"l":68.8007,"n":169,"o":68.96,"t":"2026-04-27T04:00:00Z","v":13206,"vw":69.005999},{"c":67.5042,"h":67.96,"l":67.485,"n":84,"o":67.96,"t":"2026-04-28T04:00:00Z","v":1153,"vw":67.656594},{"c":67.7295,"h":67.87,"l":67.27,"n":120,"o":67.36,"t":"2026-04-29T04:00:00Z","v":5191,"vw":67.483877},{"c":67.7131,"h":67.87,"l":67.495,"n":102,"o":67.87,"t":"2026-04-30T04:00:00Z","v":16315,"vw":67.581399},{"c":68.2044,"h":68.21,"l":67.91,"n":109,"o":67.91,"t":"2026-05-01T04:00:00Z","v":1518,"vw":68.06599},{"c":66.98,"h":68.24,"l":66.98,"n":194,"o":68.05,"t":"2026-05-04T04:00:00Z","v":23809,"vw":67.579703},{"c":66.9776,"h":67.18,"l":66.9776,"n":154,"o":67.08,"t":"2026-05-05T04:00:00Z","v":20699,"vw":67.055831},{"c":67.4866,"h":67.7,"l":66.95,"n":188,"o":67.7,"t":"2026-05-06T04:00:00Z","v":6263,"vw":67.468244},{"c":67.3567,"h":68.09,"l":67.12,"n":120,"o":67.5,"t":"2026-05-07T04:00:00Z","v":3902,"vw":67.531407},{"c":65.8922,"h":66.13,"l":65.63,"n":225,"o":66.13,"t":"2026-05-08T04:00:00Z","v":10840,"vw":65.772211},{"c":64.6969,"h":65.75,"l":64.6969,"n":257,"o":65.75,"t":"2026-05-11T04:00:00Z","v":25050,"vw":64.847728},{"c":63.8577,"h":64.1,"l":63.5,"n":182,"o":64.1,"t":"2026-05-12T04:00:00Z","v":29215,"vw":63.746255},{"c":63.7503,"h":63.89,"l":63.03,"n":307,"o":63.57,"t":"2026-05-13T04:00:00Z","v":20058,"vw":63.506086},{"c":63.722,"h":64.15,"l":63.49,"n":170,"o":63.91,"t":"2026-05-14T04:00:00Z","v":4443,"vw":63.862622},{"c":63.2529,"h":63.37,"l":63.02,"n":92,"o":63.02,"t":"2026-05-15T04:00:00Z","v":1818,"vw":63.194738},{"c":63.74,"h":64.155,"l":63,"n":192,"o":63.31,"t":"2026-05-18T04:00:00Z","v":12205,"vw":63.657534},{"c":62.86,"h":63.715,"l":62.76,"n":193,"o":63.49,"t":"2026-05-19T04:00:00Z","v":12837,"vw":63.109813},{"c":64.4002,"h":64.4002,"l":62.34,"n":161,"o":62.48,"t":"2026-05-20T04:00:00Z","v":18004,"vw":63.738862},{"c":65.0915,"h":65.2849,"l":63.75,"n":82,"o":63.75,"t":"2026-05-21T04:00:00Z","v":8129,"vw":64.344936},{"c":65.5524,"h":65.89,"l":65.27,"n":111,"o":65.89,"t":"2026-05-22T04:00:00Z","v":6740,"vw":65.523837},{"c":66.22,"h":66.74,"l":65.95,"n":247,"o":65.95,"t":"2026-05-26T04:00:00Z","v":12516,"vw":66.266019},{"c":66.82,"h":67.2306,"l":66.4,"n":206,"o":66.4,"t":"2026-05-27T04:00:00Z","v":13145,"vw":66.835103},{"c":67.45,"h":67.77,"l":66.38,"n":603,"o":66.38,"t":"2026-05-28T04:00:00Z","v":15826,"vw":67.325045},{"c":67.19,"h":67.73,"l":67.17,"n":149,"o":67.37,"t":"2026-05-29T04:00:00Z","v":11472,"vw":67.4024},{"c":68.11,"h":68.325,"l":67.18,"n":151,"o":67.18,"t":"2026-06-01T04:00:00Z","v":10202,"vw":67.647734},{"c":67.5452,"h":68.01,"l":67.545,"n":156,"o":68.01,"t":"2026-06-02T04:00:00Z","v":8924,"vw":67.782734},{"c":66.3118,"h":67.05,"l":65.965,"n":137,"o":66.82,"t":"2026-06-03T04:00:00Z","v":5927,"vw":66.21161},{"c":67.12,"h":67.75,"l":65.82,"n":146,"o":67,"t":"2026-06-04T04:00:00Z","v":16625,"vw":67.167134},{"c":65.8111,"h":66.78,"l":65.605,"n":102,"o":66.78,"t":"2026-06-05T04:00:00Z","v":5016,"vw":66.07849},{"c":65.74,"h":66.09,"l":65.74,"n":225,"o":66,"t":"2026-06-08T04:00:00Z","v":14520,"vw":65.950605},{"c":66.45,"h":67.3,"l":65.68,"n":218,"o":66.18,"t":"2026-06-09T04:00:00Z","v":18350,"vw":66.490044},{"c":65.5189,"h":66.64,"l":65.5189,"n":181,"o":66.09,"t":"2026-06-10T04:00:00Z","v":6213,"vw":66.111309},{"c":66.8368,"h":66.8368,"l":65.27,"n":97,"o":65.38,"t":"2026-06-11T04:00:00Z","v":2208,"vw":66.392804},{"c":66.54,"h":66.775,"l":66.46,"n":105,"o":66.6,"t":"2026-06-12T04:00:00Z","v":1964,"vw":66.615427},{"c":68.36,"h":69.01,"l":67.7,"n":205,"o":67.7,"t":"2026-06-15T04:00:00Z","v":17414,"vw":68.62014},{"c":68.6509,"h":68.8815,"l":68.34,"n":124,"o":68.34,"t":"2026-06-16T04:00:00Z","v":4540,"vw":68.555491},{"c":67.1582,"h":68.94,"l":67.1582,"n":92,"o":68.4,"t":"2026-06-17T04:00:00Z","v":3002,"vw":68.455497},{"c":68.7318,"h":68.84,"l":67.66,"n":104,"o":67.66,"t":"2026-06-18T04:00:00Z","v":2694,"vw":68.445955},{"c":67.53,"h":68.73,"l":67.53,"n":232,"o":68.47,"t":"2026-06-22T04:00:00Z","v":11904,"vw":68.012155},{"c":67.65,"h":68,"l":66.75,"n":216,"o":66.75,"t":"2026-06-23T04:00:00Z","v":10350,"vw":67.602024},{"c":69.576,"h":70.39,"l":67.7,"n":156,"o":67.7,"t":"2026-06-24T04:00:00Z","v":4879,"vw":69.275585},{"c":68.5263,"h":69.55,"l":68.36,"n":298,"o":69.55,"t":"2026-06-25T04:00:00Z","v":205311,"vw":68.876808},{"c":69.5827,"h":69.845,"l":67.99,"n":319,"o":67.99,"t":"2026-06-26T04:00:00Z","v":16786,"vw":69.203809},{"c":69.8701,"h":70.45,"l":69.63,"n":206,"o":70.26,"t":"2026-06-29T04:00:00Z","v":14095,"vw":70.102518},{"c":69.1212,"h":69.68,"l":69.11,"n":93,"o":69.68,"t":"2026-06-30T04:00:00Z","v":2681,"vw":69.35905},{"c":70.135,"h":70.6073,"l":69,"n":150,"o":69,"t":"2026-07-01T04:00:00Z","v":4176,"vw":70.30826},{"c":70.6,"h":70.61,"l":70.235,"n":146,"o":70.56,"t":"2026-07-02T04:00:00Z","v":5381,"vw":70.424609},{"c":70.5514,"h":70.95,"l":70.08,"n":132,"o":70.71,"t":"2026-07-06T04:00:00Z","v":3924,"vw":70.727293},{"c":70.5249,"h":71.23,"l":70.5249,"n":207,"o":71.0912,"t":"2026-07-07T04:00:00Z","v":12977,"vw":70.968416},{"c":69.6302,"h":70.08,"l":68.61,"n":106,"o":70.08,"t":"2026-07-08T04:00:00Z","v":3219,"vw":69.611635},{"c":70.3547,"h":70.3547,"l":69.16,"n":91,"o":69.16,"t":"2026-07-09T04:00:00Z","v":3065,"vw":69.756488},{"c":70.75,"h":71.137,"l":70.5901,"n":97,"o":71.137,"t":"2026-07-10T04:00:00Z","v":1035,"vw":70.814589},{"c":70.595,"h":71.33,"l":70.48,"n":117,"o":70.82,"t":"2026-07-13T04:00:00Z","v":4745,"vw":70.861359},{"c":70.84,"h":70.89,"l":70.46,"n":99,"o":70.46,"t":"2026-07-14T04:00:00Z","v":3536,"vw":70.586955},{"c":72.3266,"h":72.795,"l":71.53,"n":151,"o":71.53,"t":"2026-07-15T04:00:00Z","v":3103,"vw":72.4419},{"c":72.345,"h":72.715,"l":72.225,"n":128,"o":72.57,"t":"2026-07-16T04:00:00Z","v":8779,"vw":72.514594},{"c":71.17,"h":71.82,"l":70.9517,"n":458,"o":71.39,"t":"2026-07-17T04:00:00Z","v":24417,"vw":71.321112},{"c":71.465,"h":71.74,"l":71.18,"n":124,"o":71.18,"t":"2026-07-20T04:00:00Z","v":3005,"vw":71.294923},{"c":70.917,"h":70.955,"l":70.681,"n":87,"o":70.921,"t":"2026-07-21T04:00:00Z","v":3288,"vw":70.815194},{"c":69.917,"h":70.64,"l":69.76,"n":102,"o":70.64,"t":"2026-07-22T04:00:00Z","v":3953,"vw":69.941871},{"c":68.07,"h":68.83,"l":67.99,"n":112,"o":68.83,"t":"2026-07-23T04:00:00Z","v":3588,"vw":68.507025},{"c":68.24,"h":69.16,"l":68.12,"n":153,"o":68.36,"t":"2026-07-24T04:00:00Z","v":7551,"vw":68.602703},{"c":71.16,"h":71.21,"l":69.6,"n":333,"o":69.6,"t":"2026-07-27T04:00:00Z","v":35735,"vw":70.584499},{"c":72.8066,"h":72.8066,"l":71.81,"n":197,"o":72,"t":"2026-07-28T04:00:00Z","v":11226,"vw":72.288314},{"c":72.0214,"h":72.82,"l":71.98,"n":140,"o":72.82,"t":"2026-07-29T04:00:00Z","v":9078,"vw":72.36715},{"c":71.7391,"h":71.91,"l":70.99,"n":107,"o":71.91,"t":"2026-07-30T04:00:00Z","v":2196,"vw":71.451749},{"c":71.4668,"h":71.76,"l":70.92,"n":157,"o":71.76,"t":"2026-07-31T04:00:00Z","v":4525,"vw":71.17568},{"c":72.973,"h":73.29,"l":72.45,"n":409,"o":72.45,"t":"2026-08-03T04:00:00Z","v":92994,"vw":73.098212},{"c":74.45,"h":74.53,"l":73.19,"n":467,"o":73.19,"t":"2026-08-04T04:00:00Z","v":86864,"vw":74.322341},{"c":73.82,"h":74.82,"l":73.54,"n":451,"o":74.82,"t":"2026-08-05T04:00:00Z","v":29543,"vw":73.792878},{"c":72.37,"h":73.44,"l":72.37,"n":210,"o":73.44,"t":"2026-08-06T04:00:00Z","v":5307,"vw":72.65626},{"c":74.584,"h":75,"l":73.86,"n":220,"o":73.86,"t":"2026-08-07T04:00:00Z","v":17102,"vw":74.862049},{"c":74.347,"h":74.665,"l":74.17,"n":215,"o":74.4,"t":"2026-08-10T04:00:00Z","v":12440,"vw":74.343013},{"c":73.56,"h":73.92,"l":73.56,"n":107,"o":73.87,"t":"2026-08-11T04:00:00Z","v":1786,"vw":73.812941},{"c":73,"h":73.67,"l":72.79,"n":260,"o":73.67,"t":"2026-08-12T04:00:00Z","v":3016,"vw":73.052277},{"c":73.5981,"h":73.64,"l":72.86,"n":393,"o":72.96,"t":"2026-08-13T04:00:00Z","v":18381,"vw":73.248729},{"c":73.5385,"h":73.67,"l":73.47,"n":258,"o":73.67,"t":"2026-08-14T04:00:00Z","v":5174,"vw":73.595104},{"c":72.1227,"h":73.3,"l":72.1227,"n":215,"o":73.3,"t":"2026-08-17T04:00:00Z","v":3538,"vw":72.761242},{"c":71.97,"h":72.85,"l":71.97,"n":251,"o":72.52,"t":"2026-08-18T04:00:00Z","v":18920,"vw":72.579819},{"c":74.26,"h":74.26,"l":72.79,"n":282,"o":72.79,"t":"2026-08-19T04:00:00Z","v":5236,"vw":74.052175},{"c":73.778,"h":74.38,"l":73.67,"n":606,"o":73.67,"t":"2026-08-20T04:00:00Z","v":19007,"vw":73.927806},{"c":73.8421,"h":74.24,"l":73.8421,"n":286,"o":74.24,"t":"2026-08-21T04:00:00Z","v":10982,"vw":74.096408},{"c":74.33,"h":74.4244,"l":73.86,"n":195,"o":74.1025,"t":"2026-08-24T04:00:00Z","v":11262,"vw":74.287162},{"c":74.4744,"h":74.5,"l":74.1802,"n":142,"o":74.47,"t":"2026-08-25T04:00:00Z","v":5918,"vw":74.39208},{"c":73.844,"h":74.37,"l":73.844,"n":105,"o":74.37,"t":"2026-08-26T04:00:00Z","v":1682,"vw":74.100643},{"c":73.3523,"h":73.67,"l":73.0904,"n":181,"o":73.67,"t":"2026-08-27T04:00:00Z","v":3122,"vw":73.516504},{"c":73.6511,"h":73.92,"l":73.6511,"n":108,"o":73.81,"t":"2026-08-28T04:00:00Z","v":8149,"vw":73.882168},{"c":72.34,"h":73.43,"l":72.34,"n":169,"o":73.43,"t":"2026-08-31T04:00:00Z","v":7372,"vw":72.940625},{"c":71.34,"h":72.04,"l":71.2806,"n":338,"o":71.9,"t":"2026-09-01T04:00:00Z","v":18479,"vw":71.64626},{"c":71.9706,"h":72.12,"l":71.33,"n":208,"o":71.385,"t":"2026-09-02T04:00:00Z","v":21899,"vw":71.878372},{"c":72.1246,"h":73.11,"l":71.95,"n":146,"o":72.5,"t":"2026-09-03T04:00:00Z","v":10601,"vw":72.391135},{"c":71.673,"h":71.8512,"l":71.673,"n":78,"o":71.8512,"t":"2026-09-04T04:00:00Z","v":654,"vw":71.8512},{"c":69.45,"h":70.14,"l":69.365,"n":624,"o":70.14,"t":"2026-09-08T04:00:00Z","v":24274,"vw":69.568774},{"c":67.9362,"h":69.04,"l":67.91,"n":237,"o":69.04,"t":"2026-09-09T04:00:00Z","v":38119,"vw":68.288539},{"c":67.6323,"h":68.1,"l":67.325,"n":188,"o":67.39,"t":"2026-09-10T04:00:00Z","v":24099,"vw":67.69296},{"c":68.4163,"h":68.4163,"l":67.995,"n":116,"o":68.18,"t":"2026-09-11T04:00:00Z","v":2962,"vw":68.275909},{"c":69.4844,"h":69.4844,"l":68.63,"n":110,"o":68.65,"t":"2026-09-14T04:00:00Z","v":1443,"vw":68.971476},{"c":68.5752,"h":69.23,"l":68.33,"n":212,"o":69.23,"t":"2026-09-15T04:00:00Z","v":27138,"vw":68.610497},{"c":67.7909,"h":68.4,"l":67.64,"n":114,"o":67.86,"t":"2026-09-16T04:00:00Z","v":3120,"vw":68.119783},{"c":67.8199,"h":68.73,"l":67.72,"n":148,"o":68.73,"t":"2026-09-17T04:00:00Z","v":10672,"vw":67.890341},{"c":67.59,"h":67.72,"l":67.59,"n":218,"o":67.71,"t":"2026-09-18T04:00:00Z","v":3769,"vw":67.657077},{"c":68.07,"h":68.325,"l":67.76,"n":121,"o":68.16,"t":"2026-09-21T04:00:00Z","v":8264,"vw":68.103554},{"c":68.3597,"h":69.35,"l":68.14,"n":300,"o":69.1,"t":"2026-09-22T04:00:00Z","v":18219,"vw":68.556972},{"c":66.3667,"h":67.89,"l":66.3667,"n":149,"o":67.89,"t":"2026-09-23T04:00:00Z","v":4512,"vw":66.766516},{"c":66.2351,"h":66.33,"l":65.51,"n":213,"o":66.33,"t":"2026-09-24T04:00:00Z","v":4461,"vw":66.037057},{"c":66.8074,"h":66.8074,"l":66.34,"n":83,"o":66.34,"t":"2026-09-25T04:00:00Z","v":964,"vw":66.34},{"c":66.4046,"h":66.649,"l":66.04,"n":175,"o":66.44,"t":"2026-09-28T04:00:00Z","v":14342,"vw":66.37666},{"c":66.7669,"h":66.83,"l":66.25,"n":145,"o":66.63,"t":"2026-09-29T04:00:00Z","v":19391,"vw":66.517852},{"c":66.7675,"h":67.62,"l":66.7675,"n":121,"o":67.23,"t":"2026-09-30T04:00:00Z","v":3778,"vw":67.298045},{"c":66.5899,"h":66.84,"l":65.97,"n":208,"o":66.8,"t":"2026-10-01T04:00:00Z","v":67965,"vw":66.123285},{"c":66.23,"h":67.13,"l":66.21,"n":117,"o":67.13,"t":"2026-10-02T04:00:00Z","v":3636,"vw":66.599704},{"c":66.78,"h":66.91,"l":66.21,"n":142,"o":66.21,"t":"2026-10-05T04:00:00Z","v":13373,"vw":66.620536},{"c":66.7373,"h":67.23,"l":66.61,"n":118,"o":67.23,"t":"2026-10-06T04:00:00Z","v":1865,"vw":66.754578},{"c":66.8946,"h":67.07,"l":66.32,"n":202,"o":66.32,"t":"2026-10-07T04:00:00Z","v":6017,"vw":66.5872},{"c":67.8402,"h":67.8402,"l":66.73,"n":186,"o":66.73,"t":"2026-10-08T04:00:00Z","v":9661,"vw":67.266208},{"c":68.865,"h":68.865,"l":68.14,"n":175,"o":68.14,"t":"2026-10-09T04:00:00Z","v":2997,"vw":68.386804},{"c":68.91,"h":68.975,"l":68.46,"n":95,"o":68.76,"t":"2026-10-12T04:00:00Z","v":1633,"vw":68.787131},{"c":69.2343,"h":69.33,"l":68.97,"n":390,"o":68.97,"t":"2026-10-13T04:00:00Z","v":2433,"vw":69.100439},{"c":68.6852,"h":68.82,"l":68.1,"n":65,"o":68.82,"t":"2026-10-14T04:00:00Z","v":1237,"vw":68.627509},{"c":71.4557,"h":71.4557,"l":69.55,"n":208,"o":69.55,"t":"2026-10-15T04:00:00Z","v":3701,"vw":70.985389},{"c":70.413,"h":72.1,"l":70.11,"n":149,"o":71.88,"t":"2026-10-16T04:00:00Z","v":3630,"vw":70.997761},{"c":70.4616,"h":70.4616,"l":70.32,"n":99,"o":70.32,"t":"2026-10-19T04:00:00Z","v":827,"vw":70.357143},{"c":71.4032,"h":71.51,"l":70.61,"n":93,"o":70.61,"t":"2026-10-20T04:00:00Z","v":2553,"vw":71.211294},{"c":70.53,"h":71.125,"l":70.53,"n":101,"o":70.78,"t":"2026-10-21T04:00:00Z","v":1677,"vw":70.933587},{"c":71.35,"h":71.35,"l":71.35,"n":37,"o":71.35,"t":"2026-10-22T04:00:00Z","v":335,"vw":71.35}],"volatilityBars":[{"c":68.16,"h":68.16,"l":68.16,"n":10,"o":68.16,"t":"2026-09-21T13:30:00Z","v":315,"vw":68.16},{"c":67.765,"h":67.765,"l":67.76,"n":3,"o":67.76,"t":"2026-09-21T14:00:00Z","v":201,"vw":67.7625},{"c":67.905,"h":67.905,"l":67.905,"n":2,"o":67.905,"t":"2026-09-21T14:30:00Z","v":102,"vw":67.905},{"c":67.96,"h":67.96,"l":67.96,"n":1,"o":67.96,"t":"2026-09-21T15:30:00Z","v":100,"vw":67.96},{"c":68.1099,"h":68.1099,"l":68.1099,"n":1,"o":68.1099,"t":"2026-09-21T15:45:00Z","v":100,"vw":68.1099},{"c":68.16,"h":68.1601,"l":68.16,"n":7,"o":68.16,"t":"2026-09-21T17:45:00Z","v":600,"vw":68.16004},{"c":68.23,"h":68.23,"l":68.23,"n":1,"o":68.23,"t":"2026-09-21T18:15:00Z","v":226,"vw":68.23},{"c":68.325,"h":68.325,"l":68.325,"n":1,"o":68.325,"t":"2026-09-21T19:00:00Z","v":145,"vw":68.325},{"c":68.07,"h":68.07,"l":68.07,"n":5,"o":68.07,"t":"2026-09-21T20:00:00Z","v":5711,"vw":68.07},{"c":69.225,"h":69.35,"l":69.1,"n":16,"o":69.1,"t":"2026-09-22T13:30:00Z","v":377,"vw":69.237355},{"c":69.03,"h":69.08,"l":69.0183,"n":27,"o":69.08,"t":"2026-09-22T13:45:00Z","v":1266,"vw":69.065211},{"c":68.8,"h":68.8,"l":68.8,"n":4,"o":68.8,"t":"2026-09-22T14:00:00Z","v":202,"vw":68.8},{"c":68.66,"h":68.66,"l":68.66,"n":1,"o":68.66,"t":"2026-09-22T14:15:00Z","v":100,"vw":68.66},{"c":68.27,"h":68.27,"l":68.15,"n":11,"o":68.15,"t":"2026-09-22T14:45:00Z","v":685,"vw":68.191757},{"c":68.27,"h":68.27,"l":68.27,"n":2,"o":68.27,"t":"2026-09-22T15:00:00Z","v":110,"vw":68.27},{"c":68.28,"h":68.28,"l":68.23,"n":2,"o":68.23,"t":"2026-09-22T15:15:00Z","v":200,"vw":68.255},{"c":68.19,"h":68.19,"l":68.19,"n":3,"o":68.19,"t":"2026-09-22T15:30:00Z","v":102,"vw":68.19},{"c":68.23,"h":68.23,"l":68.14,"n":4,"o":68.14,"t":"2026-09-22T16:00:00Z","v":202,"vw":68.185},{"c":68.32,"h":68.32,"l":68.32,"n":2,"o":68.32,"t":"2026-09-22T16:30:00Z","v":106,"vw":68.32},{"c":68.42,"h":68.42,"l":68.42,"n":2,"o":68.42,"t":"2026-09-22T17:00:00Z","v":200,"vw":68.42},{"c":68.34,"h":68.34,"l":68.335,"n":9,"o":68.335,"t":"2026-09-22T17:15:00Z","v":780,"vw":68.337005},{"c":68.63,"h":68.63,"l":68.63,"n":3,"o":68.63,"t":"2026-09-22T17:45:00Z","v":120,"vw":68.63},{"c":68.54,"h":68.54,"l":68.54,"n":3,"o":68.54,"t":"2026-09-22T18:00:00Z","v":143,"vw":68.54},{"c":68.37,"h":68.37,"l":68.37,"n":2,"o":68.37,"t":"2026-09-22T18:15:00Z","v":200,"vw":68.37},{"c":68.22,"h":68.22,"l":68.22,"n":3,"o":68.22,"t":"2026-09-22T19:15:00Z","v":118,"vw":68.22},{"c":68.38,"h":68.38,"l":68.38,"n":4,"o":68.38,"t":"2026-09-22T19:30:00Z","v":390,"vw":68.38},{"c":67.89,"h":67.89,"l":67.89,"n":8,"o":67.89,"t":"2026-09-23T13:30:00Z","v":502,"vw":67.89},{"c":67.04,"h":67.04,"l":67.04,"n":2,"o":67.04,"t":"2026-09-23T13:45:00Z","v":118,"vw":67.04},{"c":66.42,"h":66.42,"l":66.42,"n":2,"o":66.42,"t":"2026-09-23T14:00:00Z","v":101,"vw":66.42},{"c":66.48,"h":66.48,"l":66.44,"n":10,"o":66.44,"t":"2026-09-23T14:15:00Z","v":347,"vw":66.463333},{"c":66.42,"h":66.42,"l":66.42,"n":1,"o":66.42,"t":"2026-09-23T14:30:00Z","v":100,"vw":66.42},{"c":66.59,"h":66.59,"l":66.495,"n":5,"o":66.495,"t":"2026-09-23T14:45:00Z","v":400,"vw":66.538333},{"c":66.64,"h":66.645,"l":66.59,"n":5,"o":66.59,"t":"2026-09-23T15:15:00Z","v":346,"vw":66.625},{"c":66.61,"h":66.61,"l":66.61,"n":1,"o":66.61,"t":"2026-09-23T15:30:00Z","v":100,"vw":66.61},{"c":66.6601,"h":66.6601,"l":66.63,"n":4,"o":66.63,"t":"2026-09-23T16:00:00Z","v":339,"vw":66.650033},{"c":66.7614,"h":66.7614,"l":66.7614,"n":1,"o":66.7614,"t":"2026-09-23T16:30:00Z","v":141,"vw":66.7614},{"c":66.52,"h":66.54,"l":66.52,"n":6,"o":66.54,"t":"2026-09-23T16:45:00Z","v":600,"vw":66.523333},{"c":66.6,"h":66.625,"l":66.6,"n":2,"o":66.625,"t":"2026-09-23T18:30:00Z","v":267,"vw":66.615637},{"c":66.58,"h":66.58,"l":66.58,"n":3,"o":66.58,"t":"2026-09-23T18:45:00Z","v":403,"vw":66.58},{"c":66.33,"h":66.33,"l":66.33,"n":3,"o":66.33,"t":"2026-09-24T13:30:00Z","v":308,"vw":66.33},{"c":66.1,"h":66.1,"l":66.1,"n":1,"o":66.1,"t":"2026-09-24T14:15:00Z","v":100,"vw":66.1},{"c":65.51,"h":65.51,"l":65.51,"n":5,"o":65.51,"t":"2026-09-24T16:00:00Z","v":178,"vw":65.51},{"c":65.58,"h":65.58,"l":65.58,"n":5,"o":65.58,"t":"2026-09-24T16:15:00Z","v":120,"vw":65.58},{"c":65.89,"h":65.89,"l":65.89,"n":9,"o":65.89,"t":"2026-09-24T17:30:00Z","v":1000,"vw":65.89},{"c":66.1286,"h":66.139,"l":66.075,"n":6,"o":66.075,"t":"2026-09-24T18:15:00Z","v":1242,"vw":66.128085},{"c":66.34,"h":66.34,"l":66.34,"n":7,"o":66.34,"t":"2026-09-25T13:30:00Z","v":458,"vw":66.34},{"c":66.44,"h":66.44,"l":66.44,"n":14,"o":66.44,"t":"2026-09-28T13:30:00Z","v":327,"vw":66.44},{"c":66.59,"h":66.59,"l":66.12,"n":20,"o":66.12,"t":"2026-09-28T14:00:00Z","v":1412,"vw":66.348889},{"c":66.58,"h":66.58,"l":66.58,"n":2,"o":66.58,"t":"2026-09-28T14:15:00Z","v":101,"vw":66.58},{"c":66.5483,"h":66.5483,"l":66.5483,"n":1,"o":66.5483,"t":"2026-09-28T14:30:00Z","v":100,"vw":66.5483},{"c":66.22,"h":66.26,"l":66.22,"n":2,"o":66.26,"t":"2026-09-28T14:45:00Z","v":200,"vw":66.24},{"c":66.25,"h":66.25,"l":66.25,"n":1,"o":66.25,"t":"2026-09-28T15:15:00Z","v":100,"vw":66.25},{"c":66.17,"h":66.17,"l":66.1526,"n":3,"o":66.1526,"t":"2026-09-28T15:30:00Z","v":333,"vw":66.158889},{"c":66.04,"h":66.04,"l":66.04,"n":2,"o":66.04,"t":"2026-09-28T15:45:00Z","v":133,"vw":66.04},{"c":66.52,"h":66.52,"l":66.45,"n":5,"o":66.45,"t":"2026-09-28T16:15:00Z","v":590,"vw":66.492},{"c":66.45,"h":66.45,"l":66.45,"n":1,"o":66.45,"t":"2026-09-28T16:30:00Z","v":100,"vw":66.45},{"c":66.59,"h":66.59,"l":66.59,"n":1,"o":66.59,"t":"2026-09-28T17:15:00Z","v":100,"vw":66.59},{"c":66.649,"h":66.649,"l":66.649,"n":2,"o":66.649,"t":"2026-09-28T18:00:00Z","v":177,"vw":66.649},{"c":66.63,"h":66.63,"l":66.63,"n":5,"o":66.63,"t":"2026-09-29T13:30:00Z","v":137,"vw":66.63},{"c":66.55,"h":66.61,"l":66.5,"n":10,"o":66.52,"t":"2026-09-29T13:45:00Z","v":900,"vw":66.535},{"c":66.75,"h":66.75,"l":66.64,"n":7,"o":66.64,"t":"2026-09-29T14:00:00Z","v":800,"vw":66.705},{"c":66.63,"h":66.63,"l":66.63,"n":1,"o":66.63,"t":"2026-09-29T14:15:00Z","v":100,"vw":66.63},{"c":66.4,"h":66.4,"l":66.4,"n":1,"o":66.4,"t":"2026-09-29T14:45:00Z","v":100,"vw":66.4},{"c":66.31,"h":66.31,"l":66.29,"n":2,"o":66.29,"t":"2026-09-29T15:00:00Z","v":200,"vw":66.3},{"c":66.41,"h":66.41,"l":66.41,"n":1,"o":66.41,"t":"2026-09-29T15:30:00Z","v":100,"vw":66.41},{"c":66.37,"h":66.37,"l":66.37,"n":2,"o":66.37,"t":"2026-09-29T15:45:00Z","v":101,"vw":66.37},{"c":66.37,"h":66.37,"l":66.37,"n":1,"o":66.37,"t":"2026-09-29T16:00:00Z","v":100,"vw":66.37},{"c":66.46,"h":66.46,"l":66.46,"n":1,"o":66.46,"t":"2026-09-29T16:30:00Z","v":100,"vw":66.46},{"c":66.28,"h":66.28,"l":66.28,"n":1,"o":66.28,"t":"2026-09-29T16:45:00Z","v":100,"vw":66.28},{"c":66.25,"h":66.25,"l":66.25,"n":1,"o":66.25,"t":"2026-09-29T17:15:00Z","v":100,"vw":66.25},{"c":66.315,"h":66.33,"l":66.315,"n":8,"o":66.33,"t":"2026-09-29T17:45:00Z","v":618,"vw":66.31909},{"c":66.48,"h":66.48,"l":66.39,"n":4,"o":66.39,"t":"2026-09-29T18:00:00Z","v":400,"vw":66.445},{"c":66.63,"h":66.63,"l":66.63,"n":1,"o":66.63,"t":"2026-09-29T18:15:00Z","v":100,"vw":66.63},{"c":66.78,"h":66.78,"l":66.78,"n":1,"o":66.78,"t":"2026-09-29T18:45:00Z","v":100,"vw":66.78},{"c":66.83,"h":66.83,"l":66.83,"n":2,"o":66.83,"t":"2026-09-29T19:15:00Z","v":183,"vw":66.83},{"c":66.7401,"h":66.7401,"l":66.74,"n":2,"o":66.74,"t":"2026-09-29T19:45:00Z","v":200,"vw":66.74005},{"c":67.23,"h":67.23,"l":67.23,"n":3,"o":67.23,"t":"2026-09-30T13:30:00Z","v":239,"vw":67.23},{"c":67.11,"h":67.29,"l":67.11,"n":13,"o":67.27,"t":"2026-09-30T13:45:00Z","v":1036,"vw":67.217},{"c":67.39,"h":67.39,"l":67.14,"n":5,"o":67.14,"t":"2026-09-30T14:00:00Z","v":413,"vw":67.2525},{"c":67.34,"h":67.62,"l":67.34,"n":5,"o":67.62,"t":"2026-09-30T14:15:00Z","v":700,"vw":67.578146},{"c":67.265,"h":67.265,"l":67.265,"n":3,"o":67.265,"t":"2026-09-30T15:15:00Z","v":201,"vw":67.265},{"c":67.25,"h":67.25,"l":67.25,"n":1,"o":67.25,"t":"2026-09-30T16:15:00Z","v":108,"vw":67.25},{"c":67.3,"h":67.3,"l":67.3,"n":1,"o":67.3,"t":"2026-09-30T16:30:00Z","v":100,"vw":67.3},{"c":67.18,"h":67.18,"l":67.18,"n":1,"o":67.18,"t":"2026-09-30T17:00:00Z","v":100,"vw":67.18},{"c":67.045,"h":67.045,"l":67.045,"n":4,"o":67.045,"t":"2026-09-30T17:45:00Z","v":127,"vw":67.045},{"c":67.04,"h":67.04,"l":67.04,"n":1,"o":67.04,"t":"2026-09-30T19:15:00Z","v":100,"vw":67.04},{"c":66.8,"h":66.8,"l":66.8,"n":8,"o":66.8,"t":"2026-10-01T13:30:00Z","v":513,"vw":66.8},{"c":66.62,"h":66.62,"l":66.52,"n":4,"o":66.59,"t":"2026-10-01T13:45:00Z","v":400,"vw":66.5675},{"c":66.46,"h":66.59,"l":66.46,"n":13,"o":66.49,"t":"2026-10-01T14:00:00Z","v":1134,"vw":66.531364},{"c":66.5,"h":66.54,"l":66.5,"n":5,"o":66.52,"t":"2026-10-01T14:15:00Z","v":501,"vw":66.512024},{"c":65.975,"h":66.17,"l":65.97,"n":63,"o":66.17,"t":"2026-10-01T14:45:00Z","v":53166,"vw":65.972763},{"c":66.035,"h":66.035,"l":66.035,"n":3,"o":66.035,"t":"2026-10-01T15:00:00Z","v":257,"vw":66.035},{"c":66.65,"h":66.84,"l":66.65,"n":41,"o":66.75,"t":"2026-10-01T19:15:00Z","v":11535,"vw":66.725809},{"c":66.6,"h":66.6,"l":66.6,"n":1,"o":66.6,"t":"2026-10-01T19:30:00Z","v":100,"vw":66.6},{"c":67.13,"h":67.13,"l":67.13,"n":10,"o":67.13,"t":"2026-10-02T13:30:00Z","v":396,"vw":67.13},{"c":66.84,"h":66.84,"l":66.83,"n":3,"o":66.83,"t":"2026-10-02T13:45:00Z","v":300,"vw":66.833333},{"c":66.81,"h":66.81,"l":66.74,"n":6,"o":66.75,"t":"2026-10-02T14:30:00Z","v":1030,"vw":66.751},{"c":66.21,"h":66.21,"l":66.21,"n":2,"o":66.21,"t":"2026-10-02T15:15:00Z","v":101,"vw":66.21},{"c":66.2227,"h":66.2227,"l":66.2227,"n":1,"o":66.2227,"t":"2026-10-02T15:45:00Z","v":268,"vw":66.2227},{"c":66.24,"h":66.24,"l":66.24,"n":2,"o":66.24,"t":"2026-10-02T16:00:00Z","v":200,"vw":66.24},{"c":66.41,"h":66.41,"l":66.41,"n":2,"o":66.41,"t":"2026-10-02T17:15:00Z","v":124,"vw":66.41},{"c":66.35,"h":66.35,"l":66.35,"n":1,"o":66.35,"t":"2026-10-02T18:30:00Z","v":100,"vw":66.35},{"c":66.365,"h":66.365,"l":66.365,"n":2,"o":66.365,"t":"2026-10-02T18:45:00Z","v":101,"vw":66.365},{"c":66.41,"h":66.41,"l":66.41,"n":1,"o":66.41,"t":"2026-10-02T19:15:00Z","v":100,"vw":66.41},{"c":66.27,"h":66.27,"l":66.27,"n":1,"o":66.27,"t":"2026-10-02T19:45:00Z","v":100,"vw":66.27},{"c":66.23,"h":66.23,"l":66.23,"n":3,"o":66.23,"t":"2026-10-02T20:00:00Z","v":248,"vw":66.23},{"c":66.57,"h":66.57,"l":66.21,"n":25,"o":66.21,"t":"2026-10-05T13:30:00Z","v":1990,"vw":66.282189},{"c":66.575,"h":66.575,"l":66.575,"n":1,"o":66.575,"t":"2026-10-05T14:30:00Z","v":100,"vw":66.575},{"c":66.57,"h":66.57,"l":66.5,"n":2,"o":66.5,"t":"2026-10-05T15:15:00Z","v":200,"vw":66.535},{"c":66.655,"h":66.69,"l":66.65,"n":14,"o":66.65,"t":"2026-10-05T15:45:00Z","v":9561,"vw":66.683852},{"c":66.7,"h":66.7,"l":66.7,"n":2,"o":66.7,"t":"2026-10-05T16:30:00Z","v":166,"vw":66.7},{"c":66.705,"h":66.705,"l":66.705,"n":1,"o":66.705,"t":"2026-10-05T17:15:00Z","v":100,"vw":66.705},{"c":66.85,"h":66.85,"l":66.85,"n":1,"o":66.85,"t":"2026-10-05T18:15:00Z","v":100,"vw":66.85},{"c":66.91,"h":66.91,"l":66.91,"n":2,"o":66.91,"t":"2026-10-05T18:45:00Z","v":105,"vw":66.91},{"c":66.78,"h":66.78,"l":66.78,"n":4,"o":66.78,"t":"2026-10-05T20:00:00Z","v":135,"vw":66.78},{"c":67.23,"h":67.23,"l":67.23,"n":8,"o":67.23,"t":"2026-10-06T13:30:00Z","v":209,"vw":67.23},{"c":66.78,"h":66.78,"l":66.78,"n":4,"o":66.78,"t":"2026-10-06T16:45:00Z","v":222,"vw":66.78},{"c":66.635,"h":66.635,"l":66.635,"n":1,"o":66.635,"t":"2026-10-06T18:30:00Z","v":600,"vw":66.635},{"c":66.61,"h":66.68,"l":66.61,"n":3,"o":66.68,"t":"2026-10-06T18:45:00Z","v":300,"vw":66.656667},{"c":66.579,"h":66.579,"l":66.32,"n":10,"o":66.32,"t":"2026-10-07T13:30:00Z","v":1919,"vw":66.551202},{"c":66.4042,"h":66.4042,"l":66.4042,"n":2,"o":66.4042,"t":"2026-10-07T14:00:00Z","v":102,"vw":66.4042},{"c":66.3201,"h":66.3201,"l":66.3201,"n":5,"o":66.3201,"t":"2026-10-07T14:15:00Z","v":630,"vw":66.3201},{"c":66.52,"h":66.52,"l":66.52,"n":1,"o":66.52,"t":"2026-10-07T15:00:00Z","v":100,"vw":66.52},{"c":66.55,"h":66.625,"l":66.55,"n":7,"o":66.625,"t":"2026-10-07T15:15:00Z","v":377,"vw":66.5875},{"c":66.85,"h":66.85,"l":66.85,"n":2,"o":66.85,"t":"2026-10-07T16:30:00Z","v":212,"vw":66.85},{"c":67.07,"h":67.07,"l":66.99,"n":4,"o":66.99,"t":"2026-10-07T19:15:00Z","v":478,"vw":67.00841},{"c":67.17,"h":67.17,"l":66.73,"n":15,"o":66.73,"t":"2026-10-08T13:30:00Z","v":428,"vw":66.917119},{"c":67.07,"h":67.07,"l":67.07,"n":1,"o":67.07,"t":"2026-10-08T13:45:00Z","v":100,"vw":67.07},{"c":66.7833,"h":66.7833,"l":66.755,"n":9,"o":66.755,"t":"2026-10-08T15:30:00Z","v":619,"vw":66.770358},{"c":66.86,"h":66.86,"l":66.86,"n":1,"o":66.86,"t":"2026-10-08T16:00:00Z","v":133,"vw":66.86},{"c":67.12,"h":67.12,"l":67,"n":6,"o":67,"t":"2026-10-08T16:15:00Z","v":406,"vw":67.047586},{"c":67.06,"h":67.07,"l":67.06,"n":3,"o":67.07,"t":"2026-10-08T16:30:00Z","v":228,"vw":67.065595},{"c":67.19,"h":67.19,"l":67.19,"n":4,"o":67.19,"t":"2026-10-08T16:45:00Z","v":252,"vw":67.19},{"c":67.195,"h":67.28,"l":67.195,"n":12,"o":67.27,"t":"2026-10-08T17:00:00Z","v":1040,"vw":67.2215},{"c":67.72,"h":67.72,"l":67.71,"n":4,"o":67.71,"t":"2026-10-08T18:15:00Z","v":500,"vw":67.717996},{"c":67.5614,"h":67.61,"l":67.5614,"n":3,"o":67.61,"t":"2026-10-08T18:45:00Z","v":500,"vw":67.581678},{"c":67.81,"h":67.835,"l":67.81,"n":6,"o":67.818,"t":"2026-10-08T19:45:00Z","v":358,"vw":67.819429},{"c":68.14,"h":68.14,"l":68.14,"n":6,"o":68.14,"t":"2026-10-09T13:30:00Z","v":509,"vw":68.14},{"c":68.385,"h":68.385,"l":68.385,"n":1,"o":68.385,"t":"2026-10-09T14:30:00Z","v":104,"vw":68.385},{"c":68.35,"h":68.35,"l":68.35,"n":3,"o":68.35,"t":"2026-10-09T15:00:00Z","v":122,"vw":68.35},{"c":68.5702,"h":68.5702,"l":68.565,"n":4,"o":68.565,"t":"2026-10-09T16:30:00Z","v":721,"vw":68.567194},{"c":68.76,"h":68.76,"l":68.76,"n":12,"o":68.76,"t":"2026-10-12T13:30:00Z","v":653,"vw":68.76},{"c":68.46,"h":68.46,"l":68.46,"n":1,"o":68.46,"t":"2026-10-12T13:45:00Z","v":100,"vw":68.46},{"c":68.975,"h":68.975,"l":68.975,"n":1,"o":68.975,"t":"2026-10-12T15:30:00Z","v":132,"vw":68.975},{"c":68.7701,"h":68.7701,"l":68.7701,"n":1,"o":68.7701,"t":"2026-10-12T17:30:00Z","v":143,"vw":68.7701},{"c":68.91,"h":68.91,"l":68.91,"n":5,"o":68.91,"t":"2026-10-12T20:00:00Z","v":230,"vw":68.91},{"c":69.33,"h":69.33,"l":68.97,"n":6,"o":68.97,"t":"2026-10-13T13:30:00Z","v":818,"vw":69.074373},{"c":69.15,"h":69.15,"l":69.0699,"n":5,"o":69.0699,"t":"2026-10-13T14:00:00Z","v":306,"vw":69.123123},{"c":69.205,"h":69.205,"l":69.205,"n":3,"o":69.205,"t":"2026-10-13T15:15:00Z","v":152,"vw":69.205},{"c":69.0875,"h":69.0875,"l":69.0875,"n":4,"o":69.0875,"t":"2026-10-13T15:30:00Z","v":104,"vw":69.0875},{"c":68.82,"h":68.82,"l":68.82,"n":5,"o":68.82,"t":"2026-10-14T13:30:00Z","v":648,"vw":68.82},{"c":68.1,"h":68.1,"l":68.1,"n":2,"o":68.1,"t":"2026-10-14T16:30:00Z","v":235,"vw":68.1},{"c":68.47,"h":68.47,"l":68.47,"n":1,"o":68.47,"t":"2026-10-15T09:30:00Z","v":150,"vw":68.47},{"c":69.55,"h":69.55,"l":69.55,"n":1,"o":69.55,"t":"2026-10-15T13:45:00Z","v":100,"vw":69.55},{"c":70.89,"h":70.89,"l":70.89,"n":4,"o":70.89,"t":"2026-10-15T15:15:00Z","v":193,"vw":70.89},{"c":70.79,"h":70.79,"l":70.79,"n":4,"o":70.79,"t":"2026-10-15T15:30:00Z","v":107,"vw":70.79},{"c":70.81,"h":70.81,"l":70.81,"n":5,"o":70.81,"t":"2026-10-15T15:45:00Z","v":146,"vw":70.81},{"c":70.88,"h":70.88,"l":70.88,"n":5,"o":70.88,"t":"2026-10-15T17:15:00Z","v":139,"vw":70.88},{"c":70.98,"h":70.98,"l":70.98,"n":1,"o":70.98,"t":"2026-10-15T17:30:00Z","v":100,"vw":70.98},{"c":71.14,"h":71.14,"l":71.14,"n":8,"o":71.14,"t":"2026-10-15T17:45:00Z","v":425,"vw":71.14},{"c":71.1339,"h":71.2,"l":71.13,"n":7,"o":71.18,"t":"2026-10-15T18:15:00Z","v":743,"vw":71.159004},{"c":71.065,"h":71.065,"l":71.065,"n":1,"o":71.065,"t":"2026-10-15T18:30:00Z","v":100,"vw":71.065},{"c":71.31,"h":71.31,"l":71.31,"n":2,"o":71.31,"t":"2026-10-15T19:00:00Z","v":110,"vw":71.31},{"c":72.1,"h":72.1,"l":71.88,"n":6,"o":71.88,"t":"2026-10-16T13:30:00Z","v":417,"vw":71.934726},{"c":71.5899,"h":71.5899,"l":71.5899,"n":1,"o":71.5899,"t":"2026-10-16T14:30:00Z","v":149,"vw":71.5899},{"c":71.665,"h":71.665,"l":71.665,"n":7,"o":71.665,"t":"2026-10-16T14:45:00Z","v":406,"vw":71.665},{"c":71.585,"h":71.585,"l":71.585,"n":1,"o":71.585,"t":"2026-10-16T15:15:00Z","v":100,"vw":71.585},{"c":71.06,"h":71.06,"l":71.01,"n":3,"o":71.01,"t":"2026-10-16T16:00:00Z","v":471,"vw":71.020638},{"c":71.04,"h":71.04,"l":71.04,"n":2,"o":71.04,"t":"2026-10-16T16:30:00Z","v":177,"vw":71.04},{"c":70.53,"h":70.53,"l":70.53,"n":4,"o":70.53,"t":"2026-10-16T17:00:00Z","v":129,"vw":70.53},{"c":70.56,"h":70.56,"l":70.56,"n":1,"o":70.56,"t":"2026-10-16T17:30:00Z","v":100,"vw":70.56},{"c":70.16,"h":70.16,"l":70.16,"n":1,"o":70.16,"t":"2026-10-16T18:15:00Z","v":100,"vw":70.16},{"c":70.2,"h":70.2,"l":70.11,"n":2,"o":70.11,"t":"2026-10-16T19:00:00Z","v":200,"vw":70.155},{"c":70.18,"h":70.28,"l":70.18,"n":3,"o":70.28,"t":"2026-10-16T19:15:00Z","v":250,"vw":70.23},{"c":70.16,"h":70.235,"l":70.16,"n":2,"o":70.235,"t":"2026-10-16T19:30:00Z","v":200,"vw":70.1975},{"c":70.175,"h":70.175,"l":70.175,"n":2,"o":70.175,"t":"2026-10-16T19:45:00Z","v":104,"vw":70.175},{"c":70.32,"h":70.32,"l":70.32,"n":1,"o":70.32,"t":"2026-10-19T14:30:00Z","v":100,"vw":70.32},{"c":70.375,"h":70.375,"l":70.375,"n":1,"o":70.375,"t":"2026-10-19T14:45:00Z","v":208,"vw":70.375},{"c":70.61,"h":70.61,"l":70.61,"n":3,"o":70.61,"t":"2026-10-20T13:30:00Z","v":213,"vw":70.61},{"c":71.1031,"h":71.24,"l":71.1031,"n":2,"o":71.24,"t":"2026-10-20T14:00:00Z","v":275,"vw":71.165327},{"c":71.25,"h":71.25,"l":71.25,"n":7,"o":71.25,"t":"2026-10-20T16:15:00Z","v":527,"vw":71.25},{"c":71.34,"h":71.34,"l":71.34,"n":1,"o":71.34,"t":"2026-10-20T16:30:00Z","v":100,"vw":71.34},{"c":71.365,"h":71.365,"l":71.365,"n":2,"o":71.365,"t":"2026-10-20T17:30:00Z","v":101,"vw":71.365},{"c":71.495,"h":71.495,"l":71.495,"n":1,"o":71.495,"t":"2026-10-20T18:00:00Z","v":227,"vw":71.495},{"c":71.51,"h":71.51,"l":71.51,"n":1,"o":71.51,"t":"2026-10-20T18:45:00Z","v":131,"vw":71.51},{"c":70.78,"h":70.78,"l":70.78,"n":2,"o":70.78,"t":"2026-10-21T14:00:00Z","v":131,"vw":70.78},{"c":71.045,"h":71.045,"l":71.045,"n":1,"o":71.045,"t":"2026-10-21T14:15:00Z","v":150,"vw":71.045},{"c":71.115,"h":71.115,"l":71.115,"n":2,"o":71.115,"t":"2026-10-21T16:00:00Z","v":140,"vw":71.115},{"c":71.125,"h":71.125,"l":71.125,"n":3,"o":71.125,"t":"2026-10-21T16:30:00Z","v":161,"vw":71.125},{"c":71.0701,"h":71.0701,"l":71.0701,"n":1,"o":71.0701,"t":"2026-10-21T17:30:00Z","v":150,"vw":71.0701},{"c":70.53,"h":70.53,"l":70.53,"n":4,"o":70.53,"t":"2026-10-21T20:00:00Z","v":143,"vw":70.53},{"c":71.35,"h":71.35,"l":71.35,"n":2,"o":71.35,"t":"2026-10-22T15:30:00Z","v":105,"vw":71.35}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.5,"premium":2.5242424242424244,"strike":71.89057239057239,"iv":0.3330294612794613,"gamma":0.05952188552188552,"theta":-0.04954528619528619,"vega":0.08012340067340067,"rho":0.02584771515754798,"breakevenPct":4.295465753069117},{"delta":0.55,"premium":2.9030303030303037,"strike":71.04882154882155,"iv":0.3294099326599326,"gamma":0.059690235690235696,"theta":-0.04912441077441077,"vega":0.07953417508417508,"rho":0.028392733106311352,"breakevenPct":3.6466038568351142}],"put":[{"delta":0.55,"premium":3.510774410774411,"strike":72.81649831649831,"iv":0.3515279461279461,"gamma":0.05595774410774411,"theta":-0.043580808080808074,"vega":0.0794651515151515,"rho":-0.03500684262753834,"breakevenPct":2.865138183988912}]},"raw":{"call":[{"delta":0.5,"premium":2.5242424242424244,"strike":71.89057239057239,"iv":0.3330294612794613,"gamma":0.05952188552188552,"theta":-0.04954528619528619,"vega":0.08012340067340067,"rho":0.02584771515754798,"breakevenPct":4.295465753069117},{"delta":0.55,"premium":2.9030303030303037,"strike":71.04882154882155,"iv":0.3294099326599326,"gamma":0.059690235690235696,"theta":-0.04912441077441077,"vega":0.07953417508417508,"rho":0.028392733106311352,"breakevenPct":3.6466038568351142}],"put":[{"delta":0.55,"premium":3.510774410774411,"strike":72.81649831649831,"iv":0.3515279461279461,"gamma":0.05595774410774411,"theta":-0.043580808080808074,"vega":0.0794651515151515,"rho":-0.03500684262753834,"breakevenPct":2.865138183988912}]}},"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"}}