{"symbol":"JPIN","url":"https://intraalpha.com/companies/JPIN","capturedAt":"2026-10-23T02:29:34.938Z","state":"ready","quote":{"symbol":"JPIN","last_price":74.2073,"prev_close":74.4122,"regular_close":74.2073,"change":-0.2049,"change_pct":-0.2754,"regular_change":-0.2049,"regular_change_pct":-0.2754,"extended_change":0,"extended_change_pct":0,"bid":70,"ask":74.65,"bid_size":100,"ask_size":100,"volume":6239,"vwap":74.171459,"open":74.19,"high":74.3,"low":74.04,"close":74.2073,"trade_count":110,"last_trade_at":"2026-10-23T00:00:00.131910065Z","last_quote_at":"2026-10-23T00:00:00.00153709Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:29:20.725686412-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":375700000,"net_expense_ratio":0.0037,"portfolio_turnover":0.25,"dividend_yield":0.029,"inception_date":"2014-11-05","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:29:34.438118+00:00"},"optionObservedAt":"2026-10-22T19:51:38.374Z","bars":[{"c":74.37,"h":74.38,"l":74.37,"n":4,"o":74.38,"t":"2026-10-16T13:30:00Z","v":241,"vw":74.375},{"c":74.5,"h":74.5,"l":74.5,"n":1,"o":74.5,"t":"2026-10-16T14:40:00Z","v":186,"vw":74.5},{"c":74.19,"h":74.19,"l":74.19,"n":2,"o":74.19,"t":"2026-10-16T16:20:00Z","v":132,"vw":74.19},{"c":73.99,"h":73.99,"l":73.99,"n":1,"o":73.99,"t":"2026-10-16T16:50:00Z","v":100,"vw":73.99},{"c":73.89,"h":73.89,"l":73.89,"n":1,"o":73.89,"t":"2026-10-16T17:15:00Z","v":100,"vw":73.89},{"c":73.91,"h":73.92,"l":73.91,"n":2,"o":73.92,"t":"2026-10-16T18:00:00Z","v":300,"vw":73.916667},{"c":73.89,"h":73.89,"l":73.89,"n":2,"o":73.89,"t":"2026-10-16T19:10:00Z","v":243,"vw":73.89},{"c":73.97,"h":73.97,"l":73.97,"n":1,"o":73.97,"t":"2026-10-16T19:15:00Z","v":133,"vw":73.97},{"c":73.94,"h":73.94,"l":73.94,"n":2,"o":73.94,"t":"2026-10-16T19:35:00Z","v":200,"vw":73.94},{"c":73.94,"h":73.94,"l":73.94,"n":1,"o":73.94,"t":"2026-10-16T19:40:00Z","v":100,"vw":73.94},{"c":73.91,"h":73.91,"l":73.91,"n":1,"o":73.91,"t":"2026-10-16T19:45:00Z","v":100,"vw":73.91},{"c":74.12,"h":74.12,"l":74.12,"n":9,"o":74.12,"t":"2026-10-19T13:30:00Z","v":244,"vw":74.12},{"c":74.05,"h":74.05,"l":74.05,"n":1,"o":74.05,"t":"2026-10-19T13:45:00Z","v":140,"vw":74.05},{"c":74.0801,"h":74.0801,"l":74.05,"n":11,"o":74.08,"t":"2026-10-19T13:50:00Z","v":2763,"vw":74.078966},{"c":74.08,"h":74.08,"l":74.08,"n":1,"o":74.08,"t":"2026-10-19T13:55:00Z","v":100,"vw":74.08},{"c":73.94,"h":73.94,"l":73.94,"n":5,"o":73.94,"t":"2026-10-19T14:00:00Z","v":143,"vw":73.94},{"c":74.03,"h":74.03,"l":74.03,"n":2,"o":74.03,"t":"2026-10-19T14:15:00Z","v":147,"vw":74.03},{"c":74.09,"h":74.09,"l":74.09,"n":1,"o":74.09,"t":"2026-10-19T14:20:00Z","v":100,"vw":74.09},{"c":73.96,"h":73.96,"l":73.96,"n":1,"o":73.96,"t":"2026-10-19T15:05:00Z","v":100,"vw":73.96},{"c":74.1,"h":74.1,"l":74.1,"n":3,"o":74.1,"t":"2026-10-19T15:40:00Z","v":300,"vw":74.1},{"c":74.09,"h":74.09,"l":74.08,"n":5,"o":74.08,"t":"2026-10-19T15:45:00Z","v":500,"vw":74.082},{"c":74.16,"h":74.16,"l":74.16,"n":1,"o":74.16,"t":"2026-10-19T15:50:00Z","v":100,"vw":74.16},{"c":73.995,"h":74.01,"l":73.995,"n":3,"o":74.01,"t":"2026-10-19T16:25:00Z","v":304,"vw":74.0025},{"c":73.85,"h":73.85,"l":73.85,"n":3,"o":73.85,"t":"2026-10-19T17:05:00Z","v":300,"vw":73.85},{"c":73.86,"h":73.86,"l":73.86,"n":1,"o":73.86,"t":"2026-10-19T17:15:00Z","v":100,"vw":73.86},{"c":73.87,"h":73.9,"l":73.87,"n":4,"o":73.9,"t":"2026-10-19T17:45:00Z","v":301,"vw":73.88},{"c":73.93,"h":73.93,"l":73.93,"n":1,"o":73.93,"t":"2026-10-19T18:00:00Z","v":102,"vw":73.93},{"c":73.9274,"h":73.935,"l":73.9274,"n":2,"o":73.935,"t":"2026-10-19T18:05:00Z","v":235,"vw":73.930634},{"c":73.87,"h":73.87,"l":73.87,"n":1,"o":73.87,"t":"2026-10-19T18:25:00Z","v":100,"vw":73.87},{"c":73.83,"h":73.83,"l":73.83,"n":5,"o":73.83,"t":"2026-10-19T19:55:00Z","v":127,"vw":73.83},{"c":73.84,"h":73.84,"l":73.84,"n":3,"o":73.84,"t":"2026-10-19T20:00:00Z","v":103,"vw":73.84},{"c":74.21,"h":74.21,"l":74.21,"n":1,"o":74.21,"t":"2026-10-20T13:40:00Z","v":100,"vw":74.21},{"c":74.32,"h":74.32,"l":74.3,"n":14,"o":74.31,"t":"2026-10-20T13:45:00Z","v":3934,"vw":74.312606},{"c":74.6201,"h":74.63,"l":74.62,"n":4,"o":74.63,"t":"2026-10-20T14:40:00Z","v":1174,"vw":74.620955},{"c":74.4079,"h":74.4079,"l":74.4079,"n":2,"o":74.4079,"t":"2026-10-20T15:25:00Z","v":118,"vw":74.4079},{"c":74.42,"h":74.42,"l":74.42,"n":6,"o":74.42,"t":"2026-10-20T15:30:00Z","v":516,"vw":74.42},{"c":74.45,"h":74.45,"l":74.45,"n":1,"o":74.45,"t":"2026-10-20T16:25:00Z","v":135,"vw":74.45},{"c":74.46,"h":74.46,"l":74.4301,"n":2,"o":74.4301,"t":"2026-10-20T16:30:00Z","v":825,"vw":74.44293},{"c":74.44,"h":74.44,"l":74.44,"n":1,"o":74.44,"t":"2026-10-20T16:45:00Z","v":275,"vw":74.44},{"c":74.5,"h":74.5,"l":74.5,"n":1,"o":74.5,"t":"2026-10-20T19:00:00Z","v":1008,"vw":74.5},{"c":74.4101,"h":74.4101,"l":74.41,"n":2,"o":74.41,"t":"2026-10-20T19:15:00Z","v":1350,"vw":74.41005},{"c":74.39,"h":74.39,"l":74.39,"n":5,"o":74.39,"t":"2026-10-20T20:00:00Z","v":176,"vw":74.39},{"c":74.52,"h":74.52,"l":74.52,"n":2,"o":74.52,"t":"2026-10-20T22:00:00Z","v":364,"vw":74.52},{"c":74.53,"h":74.53,"l":74.5099,"n":6,"o":74.51,"t":"2026-10-21T13:50:00Z","v":979,"vw":74.518369},{"c":74.44,"h":74.44,"l":74.44,"n":1,"o":74.44,"t":"2026-10-21T14:20:00Z","v":347,"vw":74.44},{"c":74.49,"h":74.49,"l":74.49,"n":1,"o":74.49,"t":"2026-10-21T14:45:00Z","v":250,"vw":74.49},{"c":74.445,"h":74.445,"l":74.445,"n":1,"o":74.445,"t":"2026-10-21T14:55:00Z","v":300,"vw":74.445},{"c":74.49,"h":74.49,"l":74.49,"n":1,"o":74.49,"t":"2026-10-21T15:10:00Z","v":100,"vw":74.49},{"c":74.5275,"h":74.5275,"l":74.5275,"n":3,"o":74.5275,"t":"2026-10-21T17:35:00Z","v":211,"vw":74.5275},{"c":74.515,"h":74.515,"l":74.515,"n":2,"o":74.515,"t":"2026-10-21T17:55:00Z","v":127,"vw":74.515},{"c":74.5101,"h":74.5101,"l":74.51,"n":4,"o":74.51,"t":"2026-10-21T18:15:00Z","v":240,"vw":74.51005},{"c":74.4988,"h":74.4988,"l":74.49,"n":2,"o":74.49,"t":"2026-10-21T18:45:00Z","v":321,"vw":74.493317},{"c":74.24,"h":74.24,"l":74.24,"n":2,"o":74.24,"t":"2026-10-21T18:55:00Z","v":150,"vw":74.24},{"c":74.13,"h":74.23,"l":74.13,"n":7,"o":74.23,"t":"2026-10-21T19:00:00Z","v":700,"vw":74.171429},{"c":74.28,"h":74.28,"l":74.28,"n":1,"o":74.28,"t":"2026-10-21T19:20:00Z","v":108,"vw":74.28},{"c":74.45,"h":74.45,"l":74.45,"n":2,"o":74.45,"t":"2026-10-21T19:30:00Z","v":600,"vw":74.45},{"c":74.41,"h":74.41,"l":74.41,"n":1,"o":74.41,"t":"2026-10-21T19:55:00Z","v":619,"vw":74.41},{"c":74.19,"h":74.19,"l":74.19,"n":4,"o":74.19,"t":"2026-10-22T13:30:00Z","v":627,"vw":74.19},{"c":74.2701,"h":74.2701,"l":74.27,"n":6,"o":74.27,"t":"2026-10-22T13:35:00Z","v":1178,"vw":74.270057},{"c":74.29,"h":74.3,"l":74.28,"n":4,"o":74.3,"t":"2026-10-22T13:40:00Z","v":329,"vw":74.29},{"c":74.27,"h":74.27,"l":74.27,"n":1,"o":74.27,"t":"2026-10-22T13:55:00Z","v":100,"vw":74.27},{"c":74.067,"h":74.108,"l":74.067,"n":2,"o":74.108,"t":"2026-10-22T14:30:00Z","v":874,"vw":74.097304},{"c":74.07,"h":74.07,"l":74.07,"n":2,"o":74.07,"t":"2026-10-22T14:50:00Z","v":115,"vw":74.07},{"c":74.08,"h":74.08,"l":74.08,"n":1,"o":74.08,"t":"2026-10-22T15:05:00Z","v":376,"vw":74.08},{"c":74.08,"h":74.08,"l":74.045,"n":4,"o":74.045,"t":"2026-10-22T15:15:00Z","v":513,"vw":74.052603},{"c":74.04,"h":74.04,"l":74.04,"n":1,"o":74.04,"t":"2026-10-22T15:25:00Z","v":121,"vw":74.04},{"c":74.1425,"h":74.1425,"l":74.1425,"n":1,"o":74.1425,"t":"2026-10-22T16:05:00Z","v":141,"vw":74.1425},{"c":74.19,"h":74.19,"l":74.19,"n":3,"o":74.19,"t":"2026-10-22T16:10:00Z","v":386,"vw":74.19},{"c":74.195,"h":74.195,"l":74.195,"n":1,"o":74.195,"t":"2026-10-22T17:25:00Z","v":525,"vw":74.195}],"history":[{"c":57.9,"h":58.38,"l":57.87,"n":177,"o":58.35,"t":"2024-10-21T04:00:00Z","v":15377,"vw":58.126097},{"c":57.6902,"h":57.6902,"l":57.56,"n":84,"o":57.64,"t":"2024-10-22T04:00:00Z","v":7528,"vw":57.611467},{"c":57.0624,"h":57.18,"l":56.84,"n":289,"o":57.1,"t":"2024-10-23T04:00:00Z","v":29873,"vw":57.020539},{"c":57.2219,"h":57.33,"l":57.02,"n":89,"o":57.33,"t":"2024-10-24T04:00:00Z","v":9727,"vw":57.185669},{"c":57.03,"h":57.41,"l":56.98,"n":169,"o":57.41,"t":"2024-10-25T04:00:00Z","v":16365,"vw":57.065331},{"c":57.4587,"h":57.51,"l":57.22,"n":115,"o":57.22,"t":"2024-10-28T04:00:00Z","v":8771,"vw":57.422305},{"c":57.1104,"h":57.24,"l":57.1104,"n":105,"o":57.24,"t":"2024-10-29T04:00:00Z","v":7774,"vw":57.174174},{"c":56.9622,"h":57.34,"l":56.945,"n":149,"o":56.99,"t":"2024-10-30T04:00:00Z","v":13914,"vw":57.129165},{"c":56.5595,"h":56.72,"l":56.16,"n":264,"o":56.72,"t":"2024-10-31T04:00:00Z","v":23171,"vw":56.417334},{"c":56.6922,"h":56.9714,"l":56.68,"n":79,"o":56.9,"t":"2024-11-01T04:00:00Z","v":8258,"vw":56.852587},{"c":56.845,"h":57.254,"l":56.845,"n":180,"o":57.12,"t":"2024-11-04T05:00:00Z","v":14005,"vw":56.979099},{"c":57.4654,"h":57.4654,"l":57.2,"n":88,"o":57.2,"t":"2024-11-05T05:00:00Z","v":2733,"vw":57.330819},{"c":56.6154,"h":56.6805,"l":56.215,"n":169,"o":56.51,"t":"2024-11-06T05:00:00Z","v":11322,"vw":56.603455},{"c":57.4851,"h":57.57,"l":57.21,"n":155,"o":57.36,"t":"2024-11-07T05:00:00Z","v":15922,"vw":57.467719},{"c":56.6952,"h":56.82,"l":56.4569,"n":89,"o":56.82,"t":"2024-11-08T05:00:00Z","v":5513,"vw":56.656893},{"c":56.61,"h":56.79,"l":56.61,"n":138,"o":56.74,"t":"2024-11-11T05:00:00Z","v":8484,"vw":56.690261},{"c":55.6614,"h":56.05,"l":55.425,"n":138,"o":56.05,"t":"2024-11-12T05:00:00Z","v":22990,"vw":55.649936},{"c":55.36,"h":55.45,"l":55.29,"n":160,"o":55.39,"t":"2024-11-13T05:00:00Z","v":14770,"vw":55.397783},{"c":55.2048,"h":55.5599,"l":55.17,"n":125,"o":55.55,"t":"2024-11-14T05:00:00Z","v":15919,"vw":55.318088},{"c":55.2824,"h":55.34,"l":55.17,"n":192,"o":55.27,"t":"2024-11-15T05:00:00Z","v":17731,"vw":55.254639},{"c":55.6769,"h":55.73,"l":55.32,"n":153,"o":55.32,"t":"2024-11-18T05:00:00Z","v":12766,"vw":55.647665},{"c":55.66,"h":55.74,"l":55.31,"n":108,"o":55.57,"t":"2024-11-19T05:00:00Z","v":14038,"vw":55.664331},{"c":55.5266,"h":55.5266,"l":55.27,"n":117,"o":55.47,"t":"2024-11-20T05:00:00Z","v":6999,"vw":55.400743},{"c":55.6311,"h":55.69,"l":55.49,"n":86,"o":55.56,"t":"2024-11-21T05:00:00Z","v":8185,"vw":55.623211},{"c":55.9166,"h":55.94,"l":55.66,"n":137,"o":55.66,"t":"2024-11-22T05:00:00Z","v":11301,"vw":55.859858},{"c":56.1759,"h":56.24,"l":55.9543,"n":158,"o":56.2,"t":"2024-11-25T05:00:00Z","v":15205,"vw":56.130361},{"c":55.8475,"h":56.01,"l":55.695,"n":89,"o":56.01,"t":"2024-11-26T05:00:00Z","v":5751,"vw":55.755073},{"c":56.2674,"h":56.36,"l":56.15,"n":113,"o":56.19,"t":"2024-11-27T05:00:00Z","v":12235,"vw":56.233537},{"c":56.8,"h":56.8,"l":56.33,"n":51,"o":56.33,"t":"2024-11-29T05:00:00Z","v":4224,"vw":56.616396},{"c":56.7915,"h":56.82,"l":56.42,"n":139,"o":56.51,"t":"2024-12-02T05:00:00Z","v":13013,"vw":56.68848},{"c":57.12,"h":57.12,"l":56.7,"n":285,"o":57.0484,"t":"2024-12-03T05:00:00Z","v":209974,"vw":57.02621},{"c":56.8382,"h":56.9771,"l":56.76,"n":179,"o":56.87,"t":"2024-12-04T05:00:00Z","v":17279,"vw":56.838631},{"c":56.9953,"h":57.1,"l":56.9784,"n":105,"o":56.98,"t":"2024-12-05T05:00:00Z","v":4199,"vw":57.032868},{"c":56.73,"h":57.03,"l":56.6269,"n":79,"o":57.03,"t":"2024-12-06T05:00:00Z","v":8162,"vw":56.722097},{"c":56.5905,"h":56.9799,"l":56.59,"n":107,"o":56.93,"t":"2024-12-09T05:00:00Z","v":9648,"vw":56.826371},{"c":56.265,"h":56.531,"l":56.26,"n":131,"o":56.531,"t":"2024-12-10T05:00:00Z","v":16882,"vw":56.33687},{"c":56.5867,"h":56.64,"l":56.46,"n":152,"o":56.64,"t":"2024-12-11T05:00:00Z","v":11881,"vw":56.567512},{"c":56.0881,"h":56.4408,"l":56.0881,"n":116,"o":56.3,"t":"2024-12-12T05:00:00Z","v":8490,"vw":56.271047},{"c":55.89,"h":56.1496,"l":55.84,"n":111,"o":56.13,"t":"2024-12-13T05:00:00Z","v":13007,"vw":55.907639},{"c":55.6275,"h":55.7999,"l":55.585,"n":162,"o":55.62,"t":"2024-12-16T05:00:00Z","v":22447,"vw":55.723321},{"c":55.4201,"h":55.61,"l":55.39,"n":106,"o":55.43,"t":"2024-12-17T05:00:00Z","v":13559,"vw":55.548415},{"c":54.14,"h":55.5323,"l":54.14,"n":142,"o":55.46,"t":"2024-12-18T05:00:00Z","v":16809,"vw":55.039539},{"c":54.0997,"h":54.45,"l":54.09,"n":149,"o":54.45,"t":"2024-12-19T05:00:00Z","v":13546,"vw":54.20786},{"c":54.21,"h":54.6,"l":53.84,"n":137,"o":53.84,"t":"2024-12-20T05:00:00Z","v":24645,"vw":54.305564},{"c":54.51,"h":54.5799,"l":54.11,"n":138,"o":54.32,"t":"2024-12-23T05:00:00Z","v":17754,"vw":54.369449},{"c":53.68,"h":53.73,"l":53.62,"n":44,"o":53.63,"t":"2024-12-24T05:00:00Z","v":4818,"vw":53.676573},{"c":53.86,"h":53.95,"l":53.74,"n":214,"o":53.77,"t":"2024-12-26T05:00:00Z","v":50996,"vw":53.900116},{"c":53.8,"h":53.8599,"l":53.69,"n":196,"o":53.75,"t":"2024-12-27T05:00:00Z","v":26084,"vw":53.760407},{"c":53.57,"h":53.75,"l":53.4,"n":147,"o":53.64,"t":"2024-12-30T05:00:00Z","v":20020,"vw":53.574963},{"c":53.56,"h":53.77,"l":53.445,"n":125,"o":53.72,"t":"2024-12-31T05:00:00Z","v":16152,"vw":53.575575},{"c":53.45,"h":53.783,"l":53.3731,"n":225,"o":53.72,"t":"2025-01-02T05:00:00Z","v":17387,"vw":53.571805},{"c":53.7,"h":53.79,"l":53.545,"n":132,"o":53.6487,"t":"2025-01-03T05:00:00Z","v":19241,"vw":53.694524},{"c":53.99,"h":54.28,"l":53.97,"n":135,"o":54.06,"t":"2025-01-06T05:00:00Z","v":18024,"vw":54.062366},{"c":53.8029,"h":54.21,"l":53.76,"n":109,"o":54.21,"t":"2025-01-07T05:00:00Z","v":10021,"vw":53.983107},{"c":53.5832,"h":53.6295,"l":53.25,"n":156,"o":53.36,"t":"2025-01-08T05:00:00Z","v":48136,"vw":53.446399},{"c":52.75,"h":53.14,"l":52.7,"n":230,"o":53.14,"t":"2025-01-10T05:00:00Z","v":34399,"vw":52.868907},{"c":52.84,"h":52.86,"l":52.47,"n":246,"o":52.49,"t":"2025-01-13T05:00:00Z","v":97869,"vw":52.70682},{"c":52.9985,"h":53.02,"l":52.76,"n":110,"o":52.9,"t":"2025-01-14T05:00:00Z","v":17470,"vw":52.922075},{"c":53.6486,"h":53.72,"l":53.43,"n":160,"o":53.69,"t":"2025-01-15T05:00:00Z","v":17994,"vw":53.647638},{"c":53.7365,"h":53.8199,"l":53.55,"n":91,"o":53.55,"t":"2025-01-16T05:00:00Z","v":9579,"vw":53.730317},{"c":53.9379,"h":54.21,"l":53.91,"n":139,"o":53.96,"t":"2025-01-17T05:00:00Z","v":15969,"vw":53.963031},{"c":54.7752,"h":54.7755,"l":54.47,"n":92,"o":54.49,"t":"2025-01-21T05:00:00Z","v":7537,"vw":54.602814},{"c":54.4,"h":54.6401,"l":54.4,"n":127,"o":54.64,"t":"2025-01-22T05:00:00Z","v":10441,"vw":54.535423},{"c":54.712,"h":54.7599,"l":54.45,"n":98,"o":54.48,"t":"2025-01-23T05:00:00Z","v":14061,"vw":54.668635},{"c":55,"h":55.16,"l":54.89,"n":92,"o":54.89,"t":"2025-01-24T05:00:00Z","v":7586,"vw":55.074738},{"c":55.2013,"h":55.2013,"l":55.0429,"n":229,"o":55.06,"t":"2025-01-27T05:00:00Z","v":37568,"vw":55.137274},{"c":55.06,"h":55.18,"l":54.855,"n":159,"o":55.18,"t":"2025-01-28T05:00:00Z","v":20264,"vw":55.026129},{"c":55.1735,"h":55.285,"l":55.02,"n":112,"o":55.14,"t":"2025-01-29T05:00:00Z","v":8534,"vw":55.204852},{"c":55.7937,"h":55.99,"l":55.58,"n":136,"o":55.68,"t":"2025-01-30T05:00:00Z","v":12576,"vw":55.81591},{"c":55.2288,"h":55.86,"l":55.19,"n":130,"o":55.57,"t":"2025-01-31T05:00:00Z","v":12661,"vw":55.568358},{"c":54.87,"h":55.05,"l":54.6,"n":97,"o":54.64,"t":"2025-02-03T05:00:00Z","v":8347,"vw":54.899874},{"c":55.3236,"h":55.37,"l":54.98,"n":99,"o":54.98,"t":"2025-02-04T05:00:00Z","v":16306,"vw":55.266899},{"c":55.9,"h":55.92,"l":55.69,"n":103,"o":55.69,"t":"2025-02-05T05:00:00Z","v":11206,"vw":55.810654},{"c":56.03,"h":56.09,"l":55.97,"n":118,"o":56.04,"t":"2025-02-06T05:00:00Z","v":17037,"vw":56.040085},{"c":55.6395,"h":56.07,"l":55.638,"n":116,"o":56.07,"t":"2025-02-07T05:00:00Z","v":7165,"vw":55.810552},{"c":55.88,"h":55.97,"l":55.8366,"n":150,"o":55.86,"t":"2025-02-10T05:00:00Z","v":15467,"vw":55.872284},{"c":56.0862,"h":56.0862,"l":55.83,"n":75,"o":55.83,"t":"2025-02-11T05:00:00Z","v":5633,"vw":55.93152},{"c":56.0982,"h":56.215,"l":55.67,"n":123,"o":55.69,"t":"2025-02-12T05:00:00Z","v":13837,"vw":56.012374},{"c":56.72,"h":56.72,"l":56.23,"n":137,"o":56.31,"t":"2025-02-13T05:00:00Z","v":11104,"vw":56.523916},{"c":56.698,"h":56.88,"l":56.698,"n":245,"o":56.88,"t":"2025-02-14T05:00:00Z","v":12640,"vw":56.761107},{"c":57,"h":57.0262,"l":56.88,"n":161,"o":56.95,"t":"2025-02-18T05:00:00Z","v":8240,"vw":56.95976},{"c":56.65,"h":56.6999,"l":56.47,"n":99,"o":56.58,"t":"2025-02-19T05:00:00Z","v":2869,"vw":56.577814},{"c":56.9486,"h":56.97,"l":56.77,"n":76,"o":56.89,"t":"2025-02-20T05:00:00Z","v":4018,"vw":56.879563},{"c":56.62,"h":56.9867,"l":56.56,"n":82,"o":56.89,"t":"2025-02-21T05:00:00Z","v":9053,"vw":56.769328},{"c":56.5958,"h":56.88,"l":56.59,"n":102,"o":56.71,"t":"2025-02-24T05:00:00Z","v":11054,"vw":56.728493},{"c":57.2398,"h":57.32,"l":57.02,"n":96,"o":57.32,"t":"2025-02-25T05:00:00Z","v":59885,"vw":57.189638},{"c":57.09,"h":57.49,"l":57.09,"n":135,"o":57.18,"t":"2025-02-26T05:00:00Z","v":14895,"vw":57.185454},{"c":56.5922,"h":57.03,"l":56.55,"n":68,"o":57.03,"t":"2025-02-27T05:00:00Z","v":19416,"vw":56.73185},{"c":56.475,"h":56.51,"l":56.07,"n":197,"o":56.38,"t":"2025-02-28T05:00:00Z","v":25156,"vw":56.349947},{"c":56.9077,"h":57.4,"l":56.7,"n":136,"o":57.24,"t":"2025-03-03T05:00:00Z","v":12626,"vw":57.039151},{"c":57.1183,"h":57.53,"l":56.41,"n":161,"o":56.8,"t":"2025-03-04T05:00:00Z","v":14933,"vw":57.047968},{"c":58.1918,"h":58.27,"l":57.63,"n":174,"o":57.63,"t":"2025-03-05T05:00:00Z","v":50374,"vw":58.027591},{"c":57.6488,"h":58.06,"l":57.62,"n":306,"o":57.83,"t":"2025-03-06T05:00:00Z","v":54196,"vw":57.778998},{"c":58.355,"h":58.355,"l":57.8182,"n":122,"o":57.88,"t":"2025-03-07T05:00:00Z","v":11990,"vw":58.099892},{"c":57.449,"h":57.9106,"l":57.12,"n":154,"o":57.9106,"t":"2025-03-10T04:00:00Z","v":17780,"vw":57.359807},{"c":57.3446,"h":57.51,"l":56.9468,"n":124,"o":57.51,"t":"2025-03-11T04:00:00Z","v":21323,"vw":57.245915},{"c":57.5762,"h":57.63,"l":57.24,"n":226,"o":57.51,"t":"2025-03-12T04:00:00Z","v":30347,"vw":57.492465},{"c":57.38,"h":57.455,"l":57.22,"n":143,"o":57.34,"t":"2025-03-13T04:00:00Z","v":12990,"vw":57.352015},{"c":58.0612,"h":58.0612,"l":57.75,"n":89,"o":57.7681,"t":"2025-03-14T04:00:00Z","v":7064,"vw":57.933098},{"c":58.78,"h":58.8,"l":58.53,"n":144,"o":58.55,"t":"2025-03-17T04:00:00Z","v":14044,"vw":58.714801},{"c":58.6391,"h":58.67,"l":58.42,"n":114,"o":58.58,"t":"2025-03-18T04:00:00Z","v":9556,"vw":58.540642},{"c":58.9116,"h":59.11,"l":58.5542,"n":125,"o":58.61,"t":"2025-03-19T04:00:00Z","v":48041,"vw":58.745309},{"c":58.5567,"h":58.5567,"l":58.25,"n":169,"o":58.25,"t":"2025-03-20T04:00:00Z","v":7005,"vw":58.433956},{"c":58.2284,"h":58.2898,"l":58.18,"n":128,"o":58.23,"t":"2025-03-21T04:00:00Z","v":4633,"vw":58.225792},{"c":58.22,"h":58.3386,"l":58,"n":127,"o":58.24,"t":"2025-03-24T04:00:00Z","v":19227,"vw":58.072851},{"c":58.3275,"h":58.389,"l":58.25,"n":112,"o":58.37,"t":"2025-03-25T04:00:00Z","v":5713,"vw":58.328834},{"c":57.93,"h":58.206,"l":57.79,"n":221,"o":58.09,"t":"2025-03-26T04:00:00Z","v":14999,"vw":57.999137},{"c":57.8798,"h":57.98,"l":57.81,"n":538,"o":57.83,"t":"2025-03-27T04:00:00Z","v":134052,"vw":57.859547},{"c":57.5279,"h":57.7191,"l":57.45,"n":105,"o":57.631,"t":"2025-03-28T04:00:00Z","v":7464,"vw":57.543216},{"c":57.14,"h":57.27,"l":56.8242,"n":211,"o":56.83,"t":"2025-03-31T04:00:00Z","v":159709,"vw":57.066224},{"c":57.2904,"h":57.41,"l":56.971,"n":110,"o":57.1896,"t":"2025-04-01T04:00:00Z","v":10824,"vw":57.224745},{"c":57.38,"h":57.45,"l":56.99,"n":738,"o":56.99,"t":"2025-04-02T04:00:00Z","v":145736,"vw":57.322698},{"c":56.69,"h":57.34,"l":56.66,"n":503,"o":57.15,"t":"2025-04-03T04:00:00Z","v":66677,"vw":57.023202},{"c":53.6903,"h":55.03,"l":53.466,"n":167,"o":55.03,"t":"2025-04-04T04:00:00Z","v":31503,"vw":54.138219},{"c":52.2966,"h":53.8363,"l":51.73,"n":365,"o":52.3,"t":"2025-04-07T04:00:00Z","v":85591,"vw":52.5093},{"c":52.1755,"h":53.93,"l":51.94,"n":180,"o":53.93,"t":"2025-04-08T04:00:00Z","v":19109,"vw":53.000421},{"c":55.37,"h":55.46,"l":52.1655,"n":206,"o":52.24,"t":"2025-04-09T04:00:00Z","v":24564,"vw":54.522849},{"c":54.7471,"h":54.94,"l":54.01,"n":179,"o":54.61,"t":"2025-04-10T04:00:00Z","v":55016,"vw":54.587072},{"c":56.0999,"h":56.222,"l":55.26,"n":103,"o":55.34,"t":"2025-04-11T04:00:00Z","v":8337,"vw":55.714218},{"c":56.9098,"h":57.115,"l":56.5,"n":181,"o":56.5,"t":"2025-04-14T04:00:00Z","v":9861,"vw":56.725205},{"c":57.2411,"h":57.461,"l":57.08,"n":109,"o":57.15,"t":"2025-04-15T04:00:00Z","v":9318,"vw":57.299881},{"c":57.2949,"h":57.68,"l":57.21,"n":133,"o":57.41,"t":"2025-04-16T04:00:00Z","v":12398,"vw":57.465782},{"c":57.9246,"h":58.19,"l":57.825,"n":128,"o":57.87,"t":"2025-04-17T04:00:00Z","v":83021,"vw":58.122701},{"c":57.96,"h":58.31,"l":57.6392,"n":142,"o":58.31,"t":"2025-04-21T04:00:00Z","v":9215,"vw":57.937143},{"c":58.8874,"h":59.1145,"l":58.74,"n":122,"o":58.93,"t":"2025-04-22T04:00:00Z","v":13058,"vw":58.948194},{"c":58.7644,"h":59.35,"l":58.67,"n":134,"o":59.07,"t":"2025-04-23T04:00:00Z","v":21715,"vw":58.829596},{"c":59.3473,"h":59.3473,"l":58.835,"n":111,"o":58.9,"t":"2025-04-24T04:00:00Z","v":7258,"vw":59.116615},{"c":59.3222,"h":59.33,"l":59.01,"n":675,"o":59.01,"t":"2025-04-25T04:00:00Z","v":5455,"vw":59.133811},{"c":59.9079,"h":59.9079,"l":59.56,"n":75,"o":59.6,"t":"2025-04-28T04:00:00Z","v":4331,"vw":59.706731},{"c":60.0749,"h":60.15,"l":59.94,"n":91,"o":59.94,"t":"2025-04-29T04:00:00Z","v":5174,"vw":59.996291},{"c":60.0508,"h":60.0508,"l":59.6,"n":99,"o":59.79,"t":"2025-04-30T04:00:00Z","v":4024,"vw":59.890008},{"c":59.8078,"h":60.01,"l":59.7125,"n":149,"o":59.92,"t":"2025-05-01T04:00:00Z","v":16715,"vw":59.944298},{"c":60.771,"h":60.79,"l":60.67,"n":70,"o":60.78,"t":"2025-05-02T04:00:00Z","v":3136,"vw":60.726005},{"c":60.9728,"h":61.1181,"l":60.96,"n":97,"o":61.04,"t":"2025-05-05T04:00:00Z","v":9378,"vw":61.006246},{"c":61.2663,"h":61.3452,"l":61.146,"n":96,"o":61.146,"t":"2025-05-06T04:00:00Z","v":6512,"vw":61.217241},{"c":60.8556,"h":61.035,"l":60.73,"n":65,"o":60.92,"t":"2025-05-07T04:00:00Z","v":3252,"vw":60.955652},{"c":60.63,"h":60.8,"l":60.61,"n":117,"o":60.8,"t":"2025-05-08T04:00:00Z","v":6717,"vw":60.660628},{"c":60.7853,"h":60.94,"l":60.66,"n":140,"o":60.9,"t":"2025-05-09T04:00:00Z","v":10976,"vw":60.845846},{"c":60.5785,"h":60.65,"l":60.41,"n":108,"o":60.65,"t":"2025-05-12T04:00:00Z","v":7503,"vw":60.530965},{"c":60.7184,"h":60.77,"l":60.46,"n":116,"o":60.54,"t":"2025-05-13T04:00:00Z","v":20937,"vw":60.651982},{"c":60.4054,"h":60.92,"l":60.4,"n":119,"o":60.92,"t":"2025-05-14T04:00:00Z","v":12116,"vw":60.601156},{"c":61.1909,"h":61.1909,"l":60.89,"n":170,"o":60.97,"t":"2025-05-15T04:00:00Z","v":17021,"vw":61.033071},{"c":61.3751,"h":61.395,"l":61.19,"n":119,"o":61.2,"t":"2025-05-16T04:00:00Z","v":9151,"vw":61.290692},{"c":61.8271,"h":61.8271,"l":61.41,"n":101,"o":61.41,"t":"2025-05-19T04:00:00Z","v":17564,"vw":61.713466},{"c":62.0909,"h":62.23,"l":61.83,"n":130,"o":61.93,"t":"2025-05-20T04:00:00Z","v":52324,"vw":62.043995},{"c":62.0214,"h":62.54,"l":62.02,"n":142,"o":62.48,"t":"2025-05-21T04:00:00Z","v":11147,"vw":62.362028},{"c":61.9689,"h":62.0599,"l":61.7609,"n":136,"o":61.85,"t":"2025-05-22T04:00:00Z","v":13272,"vw":61.910854},{"c":62.4486,"h":62.4864,"l":61.91,"n":103,"o":61.91,"t":"2025-05-23T04:00:00Z","v":4809,"vw":62.31153},{"c":62.885,"h":62.94,"l":62.81,"n":122,"o":62.94,"t":"2025-05-27T04:00:00Z","v":9261,"vw":62.877247},{"c":62.3528,"h":62.5096,"l":62.294,"n":65,"o":62.4238,"t":"2025-05-28T04:00:00Z","v":4070,"vw":62.408313},{"c":62.6363,"h":62.67,"l":62.44,"n":82,"o":62.67,"t":"2025-05-29T04:00:00Z","v":5667,"vw":62.515769},{"c":62.7993,"h":62.89,"l":62.395,"n":148,"o":62.67,"t":"2025-05-30T04:00:00Z","v":12760,"vw":62.59979},{"c":63.3859,"h":63.3859,"l":62.9624,"n":110,"o":62.97,"t":"2025-06-02T04:00:00Z","v":6542,"vw":63.152744},{"c":62.9665,"h":63.04,"l":62.7475,"n":151,"o":62.94,"t":"2025-06-03T04:00:00Z","v":14647,"vw":62.953264},{"c":63.3004,"h":63.4,"l":63.126,"n":132,"o":63.126,"t":"2025-06-04T04:00:00Z","v":14673,"vw":63.336627},{"c":63.2932,"h":63.47,"l":63.13,"n":171,"o":63.3808,"t":"2025-06-05T04:00:00Z","v":11974,"vw":63.356313},{"c":63.3994,"h":63.41,"l":63.23,"n":73,"o":63.33,"t":"2025-06-06T04:00:00Z","v":8540,"vw":63.296265},{"c":63.5015,"h":63.71,"l":63.4,"n":99,"o":63.4,"t":"2025-06-09T04:00:00Z","v":4064,"vw":63.587227},{"c":63.6282,"h":63.75,"l":63.53,"n":89,"o":63.75,"t":"2025-06-10T04:00:00Z","v":4974,"vw":63.622101},{"c":63.6508,"h":63.88,"l":63.6201,"n":63,"o":63.73,"t":"2025-06-11T04:00:00Z","v":31960,"vw":63.736549},{"c":64.2529,"h":64.26,"l":64.12,"n":70,"o":64.15,"t":"2025-06-12T04:00:00Z","v":5083,"vw":64.201728},{"c":63.703,"h":63.9799,"l":63.63,"n":74,"o":63.64,"t":"2025-06-13T04:00:00Z","v":4175,"vw":63.714006},{"c":64.0517,"h":64.4065,"l":64.0517,"n":107,"o":64.27,"t":"2025-06-16T04:00:00Z","v":4397,"vw":64.296785},{"c":63.3084,"h":63.8157,"l":63.28,"n":132,"o":63.8157,"t":"2025-06-17T04:00:00Z","v":10005,"vw":63.587441},{"c":63.6096,"h":63.88,"l":63.49,"n":112,"o":63.68,"t":"2025-06-18T04:00:00Z","v":9775,"vw":63.759767},{"c":63.0544,"h":63.58,"l":63.0544,"n":153,"o":63.58,"t":"2025-06-20T04:00:00Z","v":10054,"vw":63.338919},{"c":63.5124,"h":63.5124,"l":62.69,"n":152,"o":62.69,"t":"2025-06-23T04:00:00Z","v":11234,"vw":63.179009},{"c":63.12,"h":63.19,"l":62.91,"n":173,"o":62.96,"t":"2025-06-24T04:00:00Z","v":60147,"vw":63.142475},{"c":62.93,"h":62.93,"l":62.68,"n":249,"o":62.77,"t":"2025-06-25T04:00:00Z","v":19619,"vw":62.781687},{"c":63.605,"h":63.6472,"l":63.34,"n":103,"o":63.41,"t":"2025-06-26T04:00:00Z","v":15209,"vw":63.405814},{"c":63.8669,"h":63.99,"l":63.64,"n":206,"o":63.7006,"t":"2025-06-27T04:00:00Z","v":26374,"vw":63.913726},{"c":64.13,"h":64.17,"l":63.84,"n":157,"o":63.89,"t":"2025-06-30T04:00:00Z","v":9446,"vw":64.018294},{"c":64.31,"h":64.3305,"l":64.18,"n":155,"o":64.26,"t":"2025-07-01T04:00:00Z","v":9371,"vw":64.244467},{"c":64.32,"h":64.33,"l":63.865,"n":228,"o":63.95,"t":"2025-07-02T04:00:00Z","v":16585,"vw":64.112006},{"c":64.3899,"h":64.4199,"l":64.3,"n":81,"o":64.3,"t":"2025-07-03T04:00:00Z","v":3745,"vw":64.360999},{"c":63.54,"h":63.96,"l":63.39,"n":299,"o":63.83,"t":"2025-07-07T04:00:00Z","v":14006,"vw":63.60926},{"c":63.9098,"h":63.915,"l":63.5499,"n":216,"o":63.59,"t":"2025-07-08T04:00:00Z","v":14638,"vw":63.848394},{"c":64.2269,"h":64.25,"l":63.96,"n":135,"o":64.05,"t":"2025-07-09T04:00:00Z","v":13423,"vw":64.112061},{"c":64.2932,"h":64.32,"l":63.9801,"n":161,"o":64.07,"t":"2025-07-10T04:00:00Z","v":17055,"vw":64.14383},{"c":63.7511,"h":63.88,"l":63.7507,"n":110,"o":63.88,"t":"2025-07-11T04:00:00Z","v":2408,"vw":63.797722},{"c":64.0289,"h":64.0289,"l":63.92,"n":69,"o":63.92,"t":"2025-07-14T04:00:00Z","v":2117,"vw":63.979603},{"c":63.367,"h":63.97,"l":63.32,"n":137,"o":63.97,"t":"2025-07-15T04:00:00Z","v":6465,"vw":63.437341},{"c":63.65,"h":63.69,"l":63.2178,"n":114,"o":63.34,"t":"2025-07-16T04:00:00Z","v":5931,"vw":63.473971},{"c":63.7948,"h":63.7948,"l":63.47,"n":97,"o":63.47,"t":"2025-07-17T04:00:00Z","v":10922,"vw":63.661503},{"c":63.5941,"h":63.91,"l":63.36,"n":104,"o":63.91,"t":"2025-07-18T04:00:00Z","v":7282,"vw":63.75943},{"c":64.2,"h":64.425,"l":64.06,"n":90,"o":64.06,"t":"2025-07-21T04:00:00Z","v":5310,"vw":64.284165},{"c":64.65,"h":64.71,"l":64.28,"n":119,"o":64.31,"t":"2025-07-22T04:00:00Z","v":77557,"vw":64.519112},{"c":65.55,"h":65.5896,"l":65.18,"n":155,"o":65.18,"t":"2025-07-23T04:00:00Z","v":6044,"vw":65.413242},{"c":65.16,"h":65.49,"l":65.16,"n":135,"o":65.43,"t":"2025-07-24T04:00:00Z","v":5344,"vw":65.321616},{"c":65.0874,"h":65.09,"l":64.87,"n":125,"o":64.87,"t":"2025-07-25T04:00:00Z","v":5165,"vw":64.933202},{"c":63.93,"h":64.35,"l":63.9254,"n":170,"o":64.35,"t":"2025-07-28T04:00:00Z","v":5140,"vw":64.005654},{"c":64.03,"h":64.1,"l":63.95,"n":251,"o":64.1,"t":"2025-07-29T04:00:00Z","v":13158,"vw":64.015545},{"c":63.594,"h":64.0399,"l":63.55,"n":243,"o":63.93,"t":"2025-07-30T04:00:00Z","v":21680,"vw":63.826378},{"c":63.14,"h":63.41,"l":63.14,"n":119,"o":63.39,"t":"2025-07-31T04:00:00Z","v":9814,"vw":63.223251},{"c":63.26,"h":63.38,"l":63.1906,"n":227,"o":63.38,"t":"2025-08-01T04:00:00Z","v":7940,"vw":63.296821},{"c":64.05,"h":64.0982,"l":63.9532,"n":160,"o":64.05,"t":"2025-08-04T04:00:00Z","v":30817,"vw":64.021791},{"c":64.09,"h":64.2701,"l":64.09,"n":144,"o":64.22,"t":"2025-08-05T04:00:00Z","v":5994,"vw":64.175632},{"c":64.7033,"h":64.779,"l":64.6,"n":103,"o":64.61,"t":"2025-08-06T04:00:00Z","v":5071,"vw":64.666463},{"c":64.9547,"h":65.02,"l":64.805,"n":154,"o":64.9209,"t":"2025-08-07T04:00:00Z","v":6314,"vw":64.934464},{"c":65.25,"h":65.3815,"l":65.25,"n":107,"o":65.3,"t":"2025-08-08T04:00:00Z","v":3686,"vw":65.299867},{"c":65.0315,"h":65.17,"l":65.03,"n":119,"o":65.15,"t":"2025-08-11T04:00:00Z","v":3431,"vw":65.084654},{"c":65.6937,"h":65.73,"l":65.3096,"n":226,"o":65.3096,"t":"2025-08-12T04:00:00Z","v":5114,"vw":65.599226},{"c":66.0204,"h":66.05,"l":65.95,"n":148,"o":66.05,"t":"2025-08-13T04:00:00Z","v":5246,"vw":66.010256},{"c":65.7216,"h":65.75,"l":65.6,"n":117,"o":65.62,"t":"2025-08-14T04:00:00Z","v":4894,"vw":65.654253},{"c":65.9774,"h":66.0876,"l":65.97,"n":149,"o":66.0584,"t":"2025-08-15T04:00:00Z","v":7019,"vw":66.030629},{"c":65.8413,"h":65.85,"l":65.75,"n":126,"o":65.85,"t":"2025-08-18T04:00:00Z","v":62361,"vw":65.781406},{"c":65.84,"h":66.07,"l":65.81,"n":205,"o":66.07,"t":"2025-08-19T04:00:00Z","v":9376,"vw":65.903444},{"c":66.2148,"h":66.2447,"l":66.05,"n":175,"o":66.13,"t":"2025-08-20T04:00:00Z","v":8757,"vw":66.148706},{"c":65.8716,"h":65.96,"l":65.86,"n":202,"o":65.96,"t":"2025-08-21T04:00:00Z","v":10324,"vw":65.912985},{"c":66.8637,"h":66.97,"l":66.12,"n":225,"o":66.12,"t":"2025-08-22T04:00:00Z","v":7655,"vw":66.679508},{"c":66.1,"h":66.586,"l":66.1,"n":149,"o":66.52,"t":"2025-08-25T04:00:00Z","v":5642,"vw":66.316536},{"c":66.04,"h":66.15,"l":65.9638,"n":162,"o":65.99,"t":"2025-08-26T04:00:00Z","v":6356,"vw":66.023788},{"c":66.07,"h":66.07,"l":65.62,"n":169,"o":65.62,"t":"2025-08-27T04:00:00Z","v":51841,"vw":65.820948},{"c":66.2539,"h":66.3095,"l":66.12,"n":121,"o":66.12,"t":"2025-08-28T04:00:00Z","v":4079,"vw":66.225501},{"c":66.01,"h":66.02,"l":65.82,"n":178,"o":65.84,"t":"2025-08-29T04:00:00Z","v":7575,"vw":65.952885},{"c":65.7,"h":65.77,"l":65.24,"n":194,"o":65.24,"t":"2025-09-02T04:00:00Z","v":9234,"vw":65.573966},{"c":65.8455,"h":65.93,"l":65.64,"n":163,"o":65.72,"t":"2025-09-03T04:00:00Z","v":7759,"vw":65.77123},{"c":66.2,"h":66.39,"l":65.88,"n":197,"o":65.91,"t":"2025-09-04T04:00:00Z","v":8368,"vw":66.044149},{"c":66.533,"h":66.85,"l":66.42,"n":296,"o":66.73,"t":"2025-09-05T04:00:00Z","v":11500,"vw":66.575942},{"c":67.1883,"h":67.1883,"l":66.93,"n":136,"o":66.99,"t":"2025-09-08T04:00:00Z","v":3741,"vw":67.082031},{"c":66.9859,"h":67.05,"l":66.95,"n":147,"o":67.05,"t":"2025-09-09T04:00:00Z","v":6197,"vw":66.988713},{"c":67.0288,"h":67.25,"l":67.01,"n":161,"o":67.15,"t":"2025-09-10T04:00:00Z","v":7901,"vw":67.09169},{"c":67.7808,"h":67.7808,"l":67.3441,"n":195,"o":67.3441,"t":"2025-09-11T04:00:00Z","v":10488,"vw":67.657923},{"c":67.4336,"h":67.5064,"l":67.3178,"n":112,"o":67.42,"t":"2025-09-12T04:00:00Z","v":7705,"vw":67.409031},{"c":67.8695,"h":67.92,"l":67.71,"n":165,"o":67.71,"t":"2025-09-15T04:00:00Z","v":8729,"vw":67.817769},{"c":67.9613,"h":68.009,"l":67.81,"n":135,"o":67.88,"t":"2025-09-16T04:00:00Z","v":7744,"vw":67.931573},{"c":67.5995,"h":68.18,"l":67.58,"n":154,"o":67.73,"t":"2025-09-17T04:00:00Z","v":17290,"vw":67.885376},{"c":67.435,"h":67.48,"l":67.11,"n":155,"o":67.3,"t":"2025-09-18T04:00:00Z","v":13511,"vw":67.415858},{"c":67.07,"h":67.22,"l":67.0654,"n":119,"o":67.1,"t":"2025-09-19T04:00:00Z","v":11324,"vw":67.139054},{"c":67.3043,"h":67.3043,"l":66.99,"n":97,"o":67.09,"t":"2025-09-22T04:00:00Z","v":3423,"vw":67.167167},{"c":66.7687,"h":67,"l":66.7379,"n":102,"o":66.9,"t":"2025-09-23T04:00:00Z","v":3497,"vw":66.838582},{"c":66.3503,"h":66.58,"l":66.32,"n":241,"o":66.43,"t":"2025-09-24T04:00:00Z","v":12919,"vw":66.410689},{"c":65.92,"h":65.99,"l":65.7,"n":192,"o":65.96,"t":"2025-09-25T04:00:00Z","v":20695,"vw":65.868828},{"c":66.31,"h":66.37,"l":66.08,"n":222,"o":66.08,"t":"2025-09-26T04:00:00Z","v":231552,"vw":66.260366},{"c":66.4526,"h":66.5394,"l":66.3762,"n":305,"o":66.4,"t":"2025-09-29T04:00:00Z","v":13075,"vw":66.465248},{"c":66.61,"h":66.675,"l":66.37,"n":395,"o":66.37,"t":"2025-09-30T04:00:00Z","v":21549,"vw":66.514925},{"c":66.9691,"h":67.0654,"l":66.86,"n":196,"o":66.93,"t":"2025-10-01T04:00:00Z","v":16683,"vw":66.923833},{"c":66.8345,"h":66.97,"l":66.634,"n":177,"o":66.96,"t":"2025-10-02T04:00:00Z","v":6670,"vw":66.844551},{"c":67.26,"h":67.37,"l":67.17,"n":240,"o":67.17,"t":"2025-10-03T04:00:00Z","v":12859,"vw":67.281574},{"c":67.2225,"h":67.31,"l":67.2101,"n":292,"o":67.2599,"t":"2025-10-06T04:00:00Z","v":5424,"vw":67.25061},{"c":66.44,"h":66.8865,"l":66.44,"n":414,"o":66.8865,"t":"2025-10-07T04:00:00Z","v":53799,"vw":66.647765},{"c":66.51,"h":66.66,"l":66.42,"n":324,"o":66.66,"t":"2025-10-08T04:00:00Z","v":51982,"vw":66.561009},{"c":66.08,"h":66.68,"l":66.0593,"n":274,"o":66.68,"t":"2025-10-09T04:00:00Z","v":52776,"vw":66.104119},{"c":64.96,"h":65.88,"l":64.92,"n":455,"o":65.86,"t":"2025-10-10T04:00:00Z","v":31508,"vw":65.091277},{"c":65.35,"h":65.619,"l":65.33,"n":311,"o":65.46,"t":"2025-10-13T04:00:00Z","v":22884,"vw":65.49244},{"c":65.8,"h":65.99,"l":65.475,"n":393,"o":65.475,"t":"2025-10-14T04:00:00Z","v":23936,"vw":65.83453},{"c":66.19,"h":66.31,"l":65.88,"n":362,"o":66.13,"t":"2025-10-15T04:00:00Z","v":17804,"vw":66.16357},{"c":66.5652,"h":66.735,"l":66.35,"n":378,"o":66.6622,"t":"2025-10-16T04:00:00Z","v":21697,"vw":66.485805},{"c":66.7885,"h":66.8499,"l":66.5299,"n":204,"o":66.59,"t":"2025-10-17T04:00:00Z","v":6160,"vw":66.64312},{"c":67.24,"h":67.3,"l":67.03,"n":147,"o":67.03,"t":"2025-10-20T04:00:00Z","v":7354,"vw":67.225826},{"c":66.7261,"h":66.855,"l":66.7,"n":156,"o":66.77,"t":"2025-10-21T04:00:00Z","v":8377,"vw":66.79498},{"c":66.9783,"h":67.1,"l":66.76,"n":268,"o":66.98,"t":"2025-10-22T04:00:00Z","v":8654,"vw":66.9815},{"c":67.4095,"h":67.45,"l":67.275,"n":183,"o":67.28,"t":"2025-10-23T04:00:00Z","v":7354,"vw":67.352875},{"c":67.5225,"h":67.5975,"l":67.486,"n":142,"o":67.49,"t":"2025-10-24T04:00:00Z","v":8434,"vw":67.536717},{"c":67.9906,"h":68.05,"l":67.91,"n":177,"o":68.05,"t":"2025-10-27T04:00:00Z","v":4421,"vw":67.99125},{"c":67.9249,"h":68.03,"l":67.65,"n":160,"o":67.75,"t":"2025-10-28T04:00:00Z","v":8769,"vw":67.901151},{"c":67.46,"h":67.94,"l":67.3,"n":305,"o":67.84,"t":"2025-10-29T04:00:00Z","v":24323,"vw":67.575994},{"c":67.3648,"h":67.58,"l":67.3648,"n":133,"o":67.44,"t":"2025-10-30T04:00:00Z","v":3761,"vw":67.495158},{"c":67.2677,"h":67.31,"l":67.1199,"n":215,"o":67.21,"t":"2025-10-31T04:00:00Z","v":9384,"vw":67.216837},{"c":67.3332,"h":67.4,"l":67.13,"n":150,"o":67.4,"t":"2025-11-03T05:00:00Z","v":3382,"vw":67.339351},{"c":66.672,"h":66.99,"l":66.6345,"n":168,"o":66.69,"t":"2025-11-04T05:00:00Z","v":8345,"vw":66.751611},{"c":67.0619,"h":67.15,"l":66.74,"n":127,"o":66.74,"t":"2025-11-05T05:00:00Z","v":9199,"vw":67.053706},{"c":67.0726,"h":67.18,"l":66.865,"n":165,"o":67.13,"t":"2025-11-06T05:00:00Z","v":12029,"vw":67.063835},{"c":67.3052,"h":67.3052,"l":66.78,"n":131,"o":66.8,"t":"2025-11-07T05:00:00Z","v":6578,"vw":67.003409},{"c":68.04,"h":68.1,"l":67.73,"n":222,"o":67.83,"t":"2025-11-10T05:00:00Z","v":11009,"vw":67.953459},{"c":68.3537,"h":68.4,"l":68.2464,"n":120,"o":68.2542,"t":"2025-11-11T05:00:00Z","v":5002,"vw":68.31737},{"c":68.7352,"h":68.82,"l":68.55,"n":110,"o":68.55,"t":"2025-11-12T05:00:00Z","v":3841,"vw":68.660848},{"c":68.0887,"h":68.66,"l":68.0594,"n":164,"o":68.66,"t":"2025-11-13T05:00:00Z","v":11733,"vw":68.274813},{"c":68.2425,"h":68.36,"l":67.99,"n":160,"o":67.99,"t":"2025-11-14T05:00:00Z","v":6834,"vw":68.230203},{"c":67.6192,"h":68.16,"l":67.49,"n":184,"o":68.0397,"t":"2025-11-17T05:00:00Z","v":8003,"vw":67.931713},{"c":66.98,"h":67.0935,"l":66.69,"n":147,"o":66.8,"t":"2025-11-18T05:00:00Z","v":5909,"vw":66.963166},{"c":66.66,"h":67.08,"l":66.49,"n":154,"o":66.8,"t":"2025-11-19T05:00:00Z","v":23098,"vw":66.874321},{"c":65.8554,"h":66.99,"l":65.8554,"n":175,"o":66.99,"t":"2025-11-20T05:00:00Z","v":9226,"vw":66.425674},{"c":66.9031,"h":67.04,"l":66.41,"n":173,"o":66.42,"t":"2025-11-21T05:00:00Z","v":17597,"vw":66.81873},{"c":67.0227,"h":67.0227,"l":66.66,"n":188,"o":66.71,"t":"2025-11-24T05:00:00Z","v":9734,"vw":66.90487},{"c":67.6784,"h":67.715,"l":67.12,"n":195,"o":67.12,"t":"2025-11-25T05:00:00Z","v":15482,"vw":67.371467},{"c":68.3161,"h":68.38,"l":67.9,"n":128,"o":67.94,"t":"2025-11-26T05:00:00Z","v":4342,"vw":68.184315},{"c":68.4235,"h":68.44,"l":68.12,"n":147,"o":68.12,"t":"2025-11-28T05:00:00Z","v":9143,"vw":68.370264},{"c":68.0637,"h":68.355,"l":68.0637,"n":194,"o":68.22,"t":"2025-12-01T05:00:00Z","v":4322,"vw":68.218629},{"c":68.251,"h":68.31,"l":68.0501,"n":141,"o":68.31,"t":"2025-12-02T05:00:00Z","v":4981,"vw":68.225077},{"c":68.6449,"h":68.6759,"l":68.34,"n":119,"o":68.34,"t":"2025-12-03T05:00:00Z","v":3769,"vw":68.489454},{"c":68.5543,"h":68.82,"l":68.48,"n":142,"o":68.82,"t":"2025-12-04T05:00:00Z","v":7676,"vw":68.610212},{"c":68.63,"h":68.805,"l":68.56,"n":135,"o":68.68,"t":"2025-12-05T05:00:00Z","v":4692,"vw":68.662926},{"c":68.25,"h":68.56,"l":68.2199,"n":174,"o":68.52,"t":"2025-12-08T05:00:00Z","v":7066,"vw":68.356557},{"c":68.22,"h":68.44,"l":68.22,"n":156,"o":68.37,"t":"2025-12-09T05:00:00Z","v":10547,"vw":68.32035},{"c":68.91,"h":69.02,"l":68.38,"n":162,"o":68.38,"t":"2025-12-10T05:00:00Z","v":8119,"vw":68.684295},{"c":69.1381,"h":69.27,"l":68.93,"n":154,"o":68.93,"t":"2025-12-11T05:00:00Z","v":11226,"vw":69.152559},{"c":68.8259,"h":69.17,"l":68.6378,"n":135,"o":69.17,"t":"2025-12-12T05:00:00Z","v":4888,"vw":68.901643},{"c":69.336,"h":69.54,"l":69.1854,"n":165,"o":69.54,"t":"2025-12-15T05:00:00Z","v":3507,"vw":69.345376},{"c":68.99,"h":69.27,"l":68.93,"n":126,"o":69.17,"t":"2025-12-16T05:00:00Z","v":4843,"vw":69.099582},{"c":68.62,"h":69.1099,"l":68.62,"n":186,"o":68.95,"t":"2025-12-17T05:00:00Z","v":27629,"vw":68.783215},{"c":68.95,"h":69.31,"l":68.95,"n":130,"o":69.14,"t":"2025-12-18T05:00:00Z","v":7541,"vw":69.136697},{"c":69.23,"h":69.44,"l":69.17,"n":174,"o":69.17,"t":"2025-12-19T05:00:00Z","v":11267,"vw":69.356358},{"c":69.4318,"h":69.444,"l":69.22,"n":123,"o":69.22,"t":"2025-12-22T05:00:00Z","v":3939,"vw":69.353633},{"c":68.21,"h":68.28,"l":68.18,"n":181,"o":68.18,"t":"2025-12-23T05:00:00Z","v":20742,"vw":68.242504},{"c":68.39,"h":68.47,"l":68.38,"n":164,"o":68.38,"t":"2025-12-24T05:00:00Z","v":10997,"vw":68.417496},{"c":68.5667,"h":68.5667,"l":68.395,"n":170,"o":68.55,"t":"2025-12-26T05:00:00Z","v":14457,"vw":68.477546},{"c":68.43,"h":68.5,"l":68.37,"n":186,"o":68.44,"t":"2025-12-29T05:00:00Z","v":5735,"vw":68.416014},{"c":68.5655,"h":68.69,"l":68.555,"n":146,"o":68.62,"t":"2025-12-30T05:00:00Z","v":10467,"vw":68.619351},{"c":68.14,"h":68.4,"l":68.08,"n":137,"o":68.4,"t":"2025-12-31T05:00:00Z","v":3681,"vw":68.219847},{"c":68.61,"h":68.62,"l":68.38,"n":153,"o":68.57,"t":"2026-01-02T05:00:00Z","v":5617,"vw":68.547991},{"c":69.16,"h":69.2,"l":68.63,"n":194,"o":68.66,"t":"2026-01-05T05:00:00Z","v":7326,"vw":69.004523},{"c":69.42,"h":69.49,"l":69.3,"n":247,"o":69.33,"t":"2026-01-06T05:00:00Z","v":84844,"vw":69.328964},{"c":69.1817,"h":69.28,"l":69.105,"n":199,"o":69.25,"t":"2026-01-07T05:00:00Z","v":336391,"vw":69.276136},{"c":69.28,"h":69.38,"l":69.06,"n":414,"o":69.06,"t":"2026-01-08T05:00:00Z","v":72795,"vw":69.297302},{"c":69.72,"h":69.74,"l":69.51,"n":233,"o":69.59,"t":"2026-01-09T05:00:00Z","v":19886,"vw":69.702459},{"c":70.03,"h":70.04,"l":69.89,"n":206,"o":69.89,"t":"2026-01-12T05:00:00Z","v":15734,"vw":69.984134},{"c":69.42,"h":69.76,"l":69.37,"n":128,"o":69.76,"t":"2026-01-13T05:00:00Z","v":5813,"vw":69.498864},{"c":69.9751,"h":70.03,"l":69.82,"n":131,"o":69.82,"t":"2026-01-14T05:00:00Z","v":8529,"vw":69.886175},{"c":69.93,"h":70.19,"l":69.93,"n":151,"o":70.14,"t":"2026-01-15T05:00:00Z","v":7258,"vw":70.109178},{"c":69.98,"h":70.04,"l":69.81,"n":129,"o":70.02,"t":"2026-01-16T05:00:00Z","v":5526,"vw":69.955205},{"c":69.53,"h":69.92,"l":69.53,"n":244,"o":69.72,"t":"2026-01-20T05:00:00Z","v":12180,"vw":69.704824},{"c":70.3391,"h":70.435,"l":69.835,"n":172,"o":70.1,"t":"2026-01-21T05:00:00Z","v":10360,"vw":70.179401},{"c":70.7493,"h":70.98,"l":70.4908,"n":239,"o":70.57,"t":"2026-01-22T05:00:00Z","v":26699,"vw":70.753781},{"c":71.25,"h":71.25,"l":70.48,"n":174,"o":70.55,"t":"2026-01-23T05:00:00Z","v":10796,"vw":70.835211},{"c":71.47,"h":71.8084,"l":71.47,"n":167,"o":71.64,"t":"2026-01-26T05:00:00Z","v":5665,"vw":71.689827},{"c":72.5811,"h":72.61,"l":72.11,"n":162,"o":72.11,"t":"2026-01-27T05:00:00Z","v":62361,"vw":72.289329},{"c":72.07,"h":72.255,"l":71.86,"n":252,"o":72.14,"t":"2026-01-28T05:00:00Z","v":18299,"vw":72.002745},{"c":72.63,"h":72.98,"l":71.78,"n":238,"o":72.76,"t":"2026-01-29T05:00:00Z","v":19545,"vw":72.304033},{"c":71.78,"h":72.24,"l":71.45,"n":212,"o":72.24,"t":"2026-01-30T05:00:00Z","v":23031,"vw":71.791898},{"c":71.8623,"h":71.96,"l":71.665,"n":345,"o":71.78,"t":"2026-02-02T05:00:00Z","v":23906,"vw":71.810025},{"c":72.417,"h":72.417,"l":71.85,"n":247,"o":71.95,"t":"2026-02-03T05:00:00Z","v":18810,"vw":72.08815},{"c":72.8,"h":73.38,"l":72.75,"n":183,"o":73.34,"t":"2026-02-04T05:00:00Z","v":8277,"vw":73.113211},{"c":72.1162,"h":72.55,"l":72.1162,"n":211,"o":72.22,"t":"2026-02-05T05:00:00Z","v":18299,"vw":72.294594},{"c":73.46,"h":73.53,"l":72.84,"n":237,"o":72.84,"t":"2026-02-06T05:00:00Z","v":22520,"vw":73.320031},{"c":74.35,"h":74.39,"l":73.82,"n":215,"o":73.82,"t":"2026-02-09T05:00:00Z","v":16497,"vw":74.270651},{"c":74.62,"h":74.86,"l":74.62,"n":366,"o":74.81,"t":"2026-02-10T05:00:00Z","v":35197,"vw":74.755909},{"c":75.69,"h":75.75,"l":75.09,"n":195,"o":75.41,"t":"2026-02-11T05:00:00Z","v":9433,"vw":75.600403},{"c":75.3163,"h":75.835,"l":75.14,"n":250,"o":75.8,"t":"2026-02-12T05:00:00Z","v":11302,"vw":75.412761},{"c":75.45,"h":75.515,"l":74.97,"n":187,"o":75.08,"t":"2026-02-13T05:00:00Z","v":9557,"vw":75.352271},{"c":75.15,"h":75.32,"l":74.494,"n":211,"o":74.83,"t":"2026-02-17T05:00:00Z","v":8250,"vw":75.11495},{"c":75.21,"h":75.56,"l":75.18,"n":158,"o":75.26,"t":"2026-02-18T05:00:00Z","v":4332,"vw":75.325579},{"c":75.27,"h":75.2899,"l":74.86,"n":168,"o":74.96,"t":"2026-02-19T05:00:00Z","v":18729,"vw":75.205577},{"c":76.0724,"h":76.089,"l":75.4,"n":183,"o":75.4,"t":"2026-02-20T05:00:00Z","v":27276,"vw":75.961109},{"c":75.9656,"h":76.27,"l":75.8199,"n":250,"o":76.22,"t":"2026-02-23T05:00:00Z","v":8432,"vw":75.998289},{"c":76.14,"h":76.28,"l":75.8692,"n":150,"o":75.9,"t":"2026-02-24T05:00:00Z","v":7667,"vw":76.183588},{"c":76.9736,"h":77.01,"l":76.61,"n":239,"o":76.7,"t":"2026-02-25T05:00:00Z","v":10593,"vw":76.879985},{"c":76.8691,"h":76.99,"l":76.45,"n":214,"o":76.99,"t":"2026-02-26T05:00:00Z","v":9508,"vw":76.700008},{"c":76.79,"h":77.08,"l":76.77,"n":180,"o":76.85,"t":"2026-02-27T05:00:00Z","v":5805,"vw":76.881595},{"c":75.5735,"h":75.77,"l":75.21,"n":342,"o":75.21,"t":"2026-03-02T05:00:00Z","v":15909,"vw":75.44089},{"c":73.2796,"h":73.6,"l":71.69,"n":640,"o":72.59,"t":"2026-03-03T05:00:00Z","v":45479,"vw":72.792315},{"c":73.59,"h":73.61,"l":72.86,"n":278,"o":73.07,"t":"2026-03-04T05:00:00Z","v":23202,"vw":73.402288},{"c":72.2,"h":72.772,"l":71.55,"n":388,"o":72.56,"t":"2026-03-05T05:00:00Z","v":25954,"vw":72.037192},{"c":71.83,"h":72.03,"l":70.91,"n":525,"o":71.07,"t":"2026-03-06T05:00:00Z","v":16754,"vw":71.602712},{"c":72.07,"h":72.36,"l":70.34,"n":510,"o":70.83,"t":"2026-03-09T04:00:00Z","v":31002,"vw":71.328323},{"c":72.37,"h":73.44,"l":72.25,"n":434,"o":72.57,"t":"2026-03-10T04:00:00Z","v":42573,"vw":72.714778},{"c":72.29,"h":72.46,"l":71.73,"n":304,"o":72.03,"t":"2026-03-11T04:00:00Z","v":31780,"vw":72.164974},{"c":70.99,"h":71.49,"l":70.9299,"n":197,"o":71.49,"t":"2026-03-12T04:00:00Z","v":13676,"vw":71.220534},{"c":70.38,"h":71.51,"l":70.34,"n":147,"o":71.28,"t":"2026-03-13T04:00:00Z","v":7309,"vw":70.679926},{"c":71.62,"h":71.79,"l":71.28,"n":155,"o":71.31,"t":"2026-03-16T04:00:00Z","v":4404,"vw":71.562367},{"c":72.0482,"h":72.385,"l":71.92,"n":128,"o":72.22,"t":"2026-03-17T04:00:00Z","v":6300,"vw":72.152286},{"c":71.0464,"h":71.83,"l":71.0464,"n":187,"o":71.65,"t":"2026-03-18T04:00:00Z","v":17038,"vw":71.443459},{"c":70.94,"h":71.078,"l":69.94,"n":143,"o":69.94,"t":"2026-03-19T04:00:00Z","v":7731,"vw":70.690273},{"c":68.96,"h":70.57,"l":68.805,"n":228,"o":70.57,"t":"2026-03-20T04:00:00Z","v":10822,"vw":69.116262},{"c":70.2325,"h":70.82,"l":69.65,"n":207,"o":70.1,"t":"2026-03-23T04:00:00Z","v":10099,"vw":70.42825},{"c":69.77,"h":70.1699,"l":69.3,"n":153,"o":69.33,"t":"2026-03-24T04:00:00Z","v":8589,"vw":69.711934},{"c":70.54,"h":70.8132,"l":70.25,"n":249,"o":70.74,"t":"2026-03-25T04:00:00Z","v":6565,"vw":70.475934},{"c":69.26,"h":70.21,"l":69.26,"n":167,"o":69.95,"t":"2026-03-26T04:00:00Z","v":7596,"vw":69.604323},{"c":69.08,"h":69.5025,"l":68.97,"n":130,"o":69.33,"t":"2026-03-27T04:00:00Z","v":3313,"vw":69.235452},{"c":68.93,"h":69.61,"l":68.89,"n":426,"o":69.61,"t":"2026-03-30T04:00:00Z","v":80883,"vw":69.051192},{"c":71.24,"h":71.24,"l":69.73,"n":250,"o":69.99,"t":"2026-03-31T04:00:00Z","v":17278,"vw":70.551943},{"c":72.2,"h":72.455,"l":71.84,"n":243,"o":72.24,"t":"2026-04-01T04:00:00Z","v":20736,"vw":72.315249},{"c":71.59,"h":71.65,"l":70.566,"n":179,"o":70.63,"t":"2026-04-02T04:00:00Z","v":16500,"vw":71.178304},{"c":72.01,"h":72.01,"l":71.6401,"n":257,"o":71.68,"t":"2026-04-06T04:00:00Z","v":12575,"vw":71.882771},{"c":72.02,"h":72.02,"l":70.795,"n":218,"o":71.45,"t":"2026-04-07T04:00:00Z","v":127803,"vw":71.455901},{"c":74.34,"h":74.5,"l":73.86,"n":165,"o":74.5,"t":"2026-04-08T04:00:00Z","v":13236,"vw":74.163746},{"c":73.9581,"h":74.2425,"l":73.4,"n":124,"o":73.51,"t":"2026-04-09T04:00:00Z","v":6320,"vw":73.864359},{"c":73.9062,"h":74.12,"l":73.695,"n":148,"o":74.07,"t":"2026-04-10T04:00:00Z","v":7798,"vw":73.971222},{"c":74.24,"h":74.24,"l":73.18,"n":184,"o":73.24,"t":"2026-04-13T04:00:00Z","v":7686,"vw":73.701364},{"c":74.79,"h":74.83,"l":74.56,"n":243,"o":74.6525,"t":"2026-04-14T04:00:00Z","v":27565,"vw":74.78672},{"c":74.5656,"h":74.62,"l":74.35,"n":185,"o":74.62,"t":"2026-04-15T04:00:00Z","v":8358,"vw":74.451067},{"c":74.5551,"h":74.87,"l":74.42,"n":144,"o":74.8,"t":"2026-04-16T04:00:00Z","v":6817,"vw":74.670045},{"c":75.2802,"h":75.71,"l":75.27,"n":149,"o":75.27,"t":"2026-04-17T04:00:00Z","v":6229,"vw":75.499623},{"c":74.7895,"h":74.89,"l":74.65,"n":238,"o":74.78,"t":"2026-04-20T04:00:00Z","v":9680,"vw":74.757272},{"c":73.267,"h":74.47,"l":73.22,"n":166,"o":74.39,"t":"2026-04-21T04:00:00Z","v":7957,"vw":73.829485},{"c":73.7337,"h":73.775,"l":73.57,"n":116,"o":73.77,"t":"2026-04-22T04:00:00Z","v":2917,"vw":73.704219},{"c":73.1261,"h":73.74,"l":72.51,"n":170,"o":73.43,"t":"2026-04-23T04:00:00Z","v":7346,"vw":73.376657},{"c":73.4773,"h":73.5,"l":73.215,"n":166,"o":73.36,"t":"2026-04-24T04:00:00Z","v":8700,"vw":73.337612},{"c":73.1335,"h":73.5481,"l":73.1335,"n":202,"o":73.37,"t":"2026-04-27T04:00:00Z","v":8180,"vw":73.276549},{"c":72.9054,"h":73.04,"l":72.6727,"n":129,"o":72.85,"t":"2026-04-28T04:00:00Z","v":4715,"vw":72.871488},{"c":72.1937,"h":72.3687,"l":72.08,"n":125,"o":72.3687,"t":"2026-04-29T04:00:00Z","v":3988,"vw":72.218948},{"c":73.9446,"h":73.9446,"l":73.13,"n":169,"o":73.28,"t":"2026-04-30T04:00:00Z","v":5596,"vw":73.736272},{"c":73.7466,"h":74.14,"l":73.7466,"n":153,"o":73.87,"t":"2026-05-01T04:00:00Z","v":4794,"vw":73.939652},{"c":72.8929,"h":73.49,"l":72.68,"n":204,"o":73.41,"t":"2026-05-04T04:00:00Z","v":8755,"vw":72.920536},{"c":73.7923,"h":73.899,"l":73.48,"n":158,"o":73.5,"t":"2026-05-05T04:00:00Z","v":6967,"vw":73.796327},{"c":75.2723,"h":75.2723,"l":75.05,"n":126,"o":75.07,"t":"2026-05-06T04:00:00Z","v":5795,"vw":75.115343},{"c":74.1479,"h":75.26,"l":74.1479,"n":181,"o":75.25,"t":"2026-05-07T04:00:00Z","v":5045,"vw":74.543029},{"c":74.9782,"h":75,"l":74.74,"n":188,"o":74.86,"t":"2026-05-08T04:00:00Z","v":6950,"vw":74.881812},{"c":74.9221,"h":75.185,"l":74.86,"n":169,"o":75.01,"t":"2026-05-11T04:00:00Z","v":11561,"vw":75.043564},{"c":74.2253,"h":74.255,"l":73.74,"n":165,"o":74.21,"t":"2026-05-12T04:00:00Z","v":9746,"vw":74.032187},{"c":74.778,"h":74.778,"l":74.2,"n":138,"o":74.24,"t":"2026-05-13T04:00:00Z","v":5537,"vw":74.46191},{"c":74.6524,"h":74.98,"l":74.6524,"n":113,"o":74.94,"t":"2026-05-14T04:00:00Z","v":7520,"vw":74.893016},{"c":73.21,"h":73.54,"l":73.14,"n":204,"o":73.26,"t":"2026-05-15T04:00:00Z","v":12679,"vw":73.30882},{"c":73.672,"h":73.672,"l":73.0801,"n":193,"o":73.48,"t":"2026-05-18T04:00:00Z","v":9380,"vw":73.346852},{"c":73.3056,"h":73.6999,"l":73.2,"n":109,"o":73.2,"t":"2026-05-19T04:00:00Z","v":4466,"vw":73.388033},{"c":74.1575,"h":74.26,"l":73.28,"n":107,"o":73.28,"t":"2026-05-20T04:00:00Z","v":2676,"vw":73.884471},{"c":74.3264,"h":74.58,"l":73.61,"n":167,"o":73.61,"t":"2026-05-21T04:00:00Z","v":5971,"vw":74.368605},{"c":74.0003,"h":74.32,"l":74.0003,"n":122,"o":74.25,"t":"2026-05-22T04:00:00Z","v":4986,"vw":74.067785},{"c":75.073,"h":75.23,"l":74.83,"n":207,"o":75.11,"t":"2026-05-26T04:00:00Z","v":12432,"vw":74.919461},{"c":74.7361,"h":75.02,"l":74.6579,"n":122,"o":74.93,"t":"2026-05-27T04:00:00Z","v":7528,"vw":74.84948},{"c":74.7212,"h":74.86,"l":74.19,"n":135,"o":74.26,"t":"2026-05-28T04:00:00Z","v":7243,"vw":74.638412},{"c":75.1811,"h":75.46,"l":75.13,"n":166,"o":75.25,"t":"2026-05-29T04:00:00Z","v":8532,"vw":75.256183},{"c":75.0682,"h":75.33,"l":74.6599,"n":151,"o":74.89,"t":"2026-06-01T04:00:00Z","v":6286,"vw":75.009074},{"c":74.94,"h":75.0826,"l":74.78,"n":158,"o":74.96,"t":"2026-06-02T04:00:00Z","v":6588,"vw":74.95475},{"c":74.384,"h":74.45,"l":74.384,"n":111,"o":74.435,"t":"2026-06-03T04:00:00Z","v":2610,"vw":74.42821},{"c":74.4702,"h":74.5112,"l":74.18,"n":125,"o":74.23,"t":"2026-06-04T04:00:00Z","v":5042,"vw":74.391434},{"c":72.6957,"h":73.92,"l":72.5619,"n":256,"o":73.92,"t":"2026-06-05T04:00:00Z","v":17670,"vw":72.885728},{"c":73.0805,"h":73.46,"l":73.015,"n":214,"o":73.46,"t":"2026-06-08T04:00:00Z","v":12843,"vw":73.195827},{"c":73.1163,"h":73.81,"l":72.31,"n":149,"o":73.62,"t":"2026-06-09T04:00:00Z","v":9071,"vw":72.897732},{"c":72.496,"h":73.41,"l":72.496,"n":139,"o":73,"t":"2026-06-10T04:00:00Z","v":4218,"vw":73.036634},{"c":74.5614,"h":74.61,"l":72.89,"n":152,"o":73.22,"t":"2026-06-11T04:00:00Z","v":11655,"vw":73.698378},{"c":74.6206,"h":74.88,"l":74.35,"n":211,"o":74.49,"t":"2026-06-12T04:00:00Z","v":12833,"vw":74.642872},{"c":75.1704,"h":75.42,"l":75.1,"n":164,"o":75.42,"t":"2026-06-15T04:00:00Z","v":6281,"vw":75.263039},{"c":75.1639,"h":75.54,"l":75.1639,"n":111,"o":75.39,"t":"2026-06-16T04:00:00Z","v":5542,"vw":75.311706},{"c":74.3155,"h":75.425,"l":74.22,"n":177,"o":75.17,"t":"2026-06-17T04:00:00Z","v":17616,"vw":74.954927},{"c":74.33,"h":74.405,"l":74.21,"n":154,"o":74.39,"t":"2026-06-18T04:00:00Z","v":9688,"vw":74.332336},{"c":73.8446,"h":73.96,"l":73.78,"n":216,"o":73.82,"t":"2026-06-22T04:00:00Z","v":6464,"vw":73.850602},{"c":71.6697,"h":71.95,"l":71.46,"n":196,"o":71.46,"t":"2026-06-23T04:00:00Z","v":15660,"vw":71.737215},{"c":71.7933,"h":71.95,"l":71.53,"n":235,"o":71.64,"t":"2026-06-24T04:00:00Z","v":10470,"vw":71.708481},{"c":72.2568,"h":72.655,"l":72.16,"n":240,"o":72.5,"t":"2026-06-25T04:00:00Z","v":14340,"vw":72.432655},{"c":72.2058,"h":72.555,"l":72.01,"n":167,"o":72.01,"t":"2026-06-26T04:00:00Z","v":5195,"vw":72.242193},{"c":72.4956,"h":72.5,"l":72.1947,"n":275,"o":72.435,"t":"2026-06-29T04:00:00Z","v":11863,"vw":72.408156},{"c":72.31,"h":72.31,"l":72.03,"n":130,"o":72.03,"t":"2026-06-30T04:00:00Z","v":6029,"vw":72.26165},{"c":71.9434,"h":72.08,"l":71.64,"n":207,"o":71.64,"t":"2026-07-01T04:00:00Z","v":15822,"vw":71.975448},{"c":73.0546,"h":73.525,"l":72.835,"n":151,"o":73.08,"t":"2026-07-02T04:00:00Z","v":6049,"vw":73.10218},{"c":73.7993,"h":73.8599,"l":73.33,"n":243,"o":73.39,"t":"2026-07-06T04:00:00Z","v":19810,"vw":73.52998},{"c":73.2,"h":74.12,"l":73.2,"n":183,"o":74.09,"t":"2026-07-07T04:00:00Z","v":69437,"vw":73.394602},{"c":72.81,"h":72.89,"l":72.1,"n":194,"o":72.51,"t":"2026-07-08T04:00:00Z","v":13479,"vw":72.44195},{"c":72.8457,"h":73,"l":72.65,"n":157,"o":72.66,"t":"2026-07-09T04:00:00Z","v":9508,"vw":72.802495},{"c":73.36,"h":73.51,"l":73.09,"n":118,"o":73.33,"t":"2026-07-10T04:00:00Z","v":4623,"vw":73.367726},{"c":72.7674,"h":73.2,"l":72.72,"n":134,"o":73.15,"t":"2026-07-13T04:00:00Z","v":3482,"vw":72.943487},{"c":73.3359,"h":73.66,"l":73.26,"n":118,"o":73.42,"t":"2026-07-14T04:00:00Z","v":3568,"vw":73.420466},{"c":73.6317,"h":73.79,"l":73.27,"n":111,"o":73.45,"t":"2026-07-15T04:00:00Z","v":3220,"vw":73.532603},{"c":73.4923,"h":73.77,"l":73.386,"n":114,"o":73.42,"t":"2026-07-16T04:00:00Z","v":22082,"vw":73.482628},{"c":73.5302,"h":73.84,"l":73.02,"n":93,"o":73.02,"t":"2026-07-17T04:00:00Z","v":6032,"vw":73.468725},{"c":73.0726,"h":73.42,"l":73.035,"n":136,"o":73.42,"t":"2026-07-20T04:00:00Z","v":6047,"vw":73.163603},{"c":73.7677,"h":73.81,"l":73.15,"n":101,"o":73.15,"t":"2026-07-21T04:00:00Z","v":3178,"vw":73.691892},{"c":73.9785,"h":74.1799,"l":73.9785,"n":121,"o":74.06,"t":"2026-07-22T04:00:00Z","v":3665,"vw":74.07825},{"c":73.2628,"h":73.63,"l":73.18,"n":101,"o":73.63,"t":"2026-07-23T04:00:00Z","v":3827,"vw":73.240206},{"c":73.6974,"h":73.9305,"l":73.58,"n":92,"o":73.665,"t":"2026-07-24T04:00:00Z","v":2268,"vw":73.753152},{"c":74.0835,"h":74.33,"l":73.83,"n":134,"o":74.32,"t":"2026-07-27T04:00:00Z","v":4306,"vw":74.139483},{"c":74.3421,"h":74.4637,"l":74,"n":150,"o":74,"t":"2026-07-28T04:00:00Z","v":5161,"vw":74.259252},{"c":74.304,"h":75.1688,"l":74.1774,"n":105,"o":74.41,"t":"2026-07-29T04:00:00Z","v":4846,"vw":74.527776},{"c":75.9904,"h":76.07,"l":75.2201,"n":110,"o":75.25,"t":"2026-07-30T04:00:00Z","v":6527,"vw":75.581747},{"c":75.07,"h":75.1412,"l":74.63,"n":136,"o":75.07,"t":"2026-07-31T04:00:00Z","v":5389,"vw":75.068484},{"c":75.1149,"h":75.13,"l":74.943,"n":115,"o":74.943,"t":"2026-08-03T04:00:00Z","v":3130,"vw":75.038639},{"c":75.9078,"h":75.9078,"l":75.48,"n":127,"o":75.53,"t":"2026-08-04T04:00:00Z","v":3349,"vw":75.645017},{"c":75.9394,"h":76.17,"l":75.9394,"n":126,"o":76.17,"t":"2026-08-05T04:00:00Z","v":7207,"vw":76.014205},{"c":76.121,"h":76.407,"l":76.08,"n":122,"o":76.26,"t":"2026-08-06T04:00:00Z","v":5531,"vw":76.18686},{"c":77,"h":77.05,"l":76.7701,"n":142,"o":77.05,"t":"2026-08-07T04:00:00Z","v":3496,"vw":76.879471},{"c":76.3349,"h":76.4799,"l":76.32,"n":136,"o":76.36,"t":"2026-08-10T04:00:00Z","v":4888,"vw":76.379889},{"c":76.3013,"h":76.58,"l":76.2348,"n":83,"o":76.58,"t":"2026-08-11T04:00:00Z","v":3151,"vw":76.479299},{"c":76.5229,"h":76.72,"l":76.4326,"n":77,"o":76.72,"t":"2026-08-12T04:00:00Z","v":865,"vw":76.517998},{"c":76.3931,"h":76.57,"l":76.3905,"n":147,"o":76.54,"t":"2026-08-13T04:00:00Z","v":5552,"vw":76.45464},{"c":76.5425,"h":76.92,"l":76.46,"n":145,"o":76.84,"t":"2026-08-14T04:00:00Z","v":8380,"vw":76.589812},{"c":76.412,"h":76.66,"l":76.355,"n":132,"o":76.66,"t":"2026-08-17T04:00:00Z","v":2149,"vw":76.492982},{"c":75.8079,"h":76.38,"l":75.8079,"n":134,"o":76.38,"t":"2026-08-18T04:00:00Z","v":5385,"vw":75.965215},{"c":76.5187,"h":76.6,"l":76.31,"n":121,"o":76.45,"t":"2026-08-19T04:00:00Z","v":5026,"vw":76.430798},{"c":76.4245,"h":76.57,"l":76.35,"n":129,"o":76.35,"t":"2026-08-20T04:00:00Z","v":4610,"vw":76.450006},{"c":77.0698,"h":77.1701,"l":76.97,"n":132,"o":77.06,"t":"2026-08-21T04:00:00Z","v":4127,"vw":77.06007},{"c":77.3242,"h":77.4,"l":77.175,"n":161,"o":77.19,"t":"2026-08-24T04:00:00Z","v":5869,"vw":77.246256},{"c":77.795,"h":77.795,"l":77.45,"n":147,"o":77.53,"t":"2026-08-25T04:00:00Z","v":5073,"vw":77.668096},{"c":77.3964,"h":77.65,"l":77.3964,"n":92,"o":77.65,"t":"2026-08-26T04:00:00Z","v":1928,"vw":77.505422},{"c":77.2062,"h":77.2062,"l":76.92,"n":125,"o":77.11,"t":"2026-08-27T04:00:00Z","v":9211,"vw":77.097223},{"c":77.1226,"h":77.72,"l":76.92,"n":116,"o":77.56,"t":"2026-08-28T04:00:00Z","v":4660,"vw":77.334161},{"c":77.1393,"h":77.188804,"l":76.95,"n":154,"o":77.16,"t":"2026-08-31T04:00:00Z","v":5092,"vw":77.061999},{"c":76.4721,"h":77.26,"l":76.435,"n":413,"o":77,"t":"2026-09-01T04:00:00Z","v":19683,"vw":76.82348},{"c":76.6723,"h":76.69,"l":76.6,"n":105,"o":76.6,"t":"2026-09-02T04:00:00Z","v":2154,"vw":76.63344},{"c":77.6749,"h":77.7828,"l":77.57,"n":100,"o":77.64,"t":"2026-09-03T04:00:00Z","v":1188,"vw":77.690949},{"c":77.625,"h":77.73,"l":77.48,"n":111,"o":77.56,"t":"2026-09-04T04:00:00Z","v":3778,"vw":77.597562},{"c":77.43,"h":77.94,"l":77.43,"n":156,"o":77.93,"t":"2026-09-08T04:00:00Z","v":7793,"vw":77.675513},{"c":76.955,"h":77.57,"l":76.955,"n":106,"o":77.57,"t":"2026-09-09T04:00:00Z","v":3354,"vw":77.280478},{"c":76.18,"h":76.58,"l":76.0714,"n":160,"o":76.58,"t":"2026-09-10T04:00:00Z","v":13316,"vw":76.32456},{"c":76.9307,"h":77.02,"l":76.8304,"n":101,"o":76.97,"t":"2026-09-11T04:00:00Z","v":3225,"vw":76.970799},{"c":76.513,"h":76.85,"l":76.2644,"n":167,"o":76.67,"t":"2026-09-14T04:00:00Z","v":9233,"vw":76.526814},{"c":76.0835,"h":76.1499,"l":75.93,"n":92,"o":76.14,"t":"2026-09-15T04:00:00Z","v":4185,"vw":76.050788},{"c":75.7119,"h":76.4409,"l":75.43,"n":153,"o":76.31,"t":"2026-09-16T04:00:00Z","v":11877,"vw":76.225164},{"c":76.5634,"h":76.69,"l":76.495,"n":100,"o":76.6728,"t":"2026-09-17T04:00:00Z","v":2920,"vw":76.610299},{"c":75.54,"h":75.59,"l":75.21,"n":137,"o":75.59,"t":"2026-09-18T04:00:00Z","v":5232,"vw":75.39154},{"c":76.06,"h":76.09,"l":75.7,"n":128,"o":75.99,"t":"2026-09-21T04:00:00Z","v":3324,"vw":76.039654},{"c":75.8072,"h":75.96,"l":75.48,"n":120,"o":75.74,"t":"2026-09-22T04:00:00Z","v":5217,"vw":75.655961},{"c":74.5816,"h":75.04,"l":74.472,"n":260,"o":75.04,"t":"2026-09-23T04:00:00Z","v":261704,"vw":74.681703},{"c":74.3589,"h":74.53,"l":74.11,"n":181,"o":74.53,"t":"2026-09-24T04:00:00Z","v":13382,"vw":74.359166},{"c":74.9377,"h":74.98,"l":74.48,"n":194,"o":74.76,"t":"2026-09-25T04:00:00Z","v":12030,"vw":74.796551},{"c":74.6602,"h":74.98,"l":74.4,"n":211,"o":74.65,"t":"2026-09-28T04:00:00Z","v":12910,"vw":74.693556},{"c":73.986,"h":74.17,"l":73.53,"n":154,"o":74.17,"t":"2026-09-29T04:00:00Z","v":5383,"vw":73.891454},{"c":73.805,"h":74.38,"l":73.7856,"n":221,"o":74.38,"t":"2026-09-30T04:00:00Z","v":42901,"vw":74.077026},{"c":73.01,"h":73.33,"l":72.69,"n":225,"o":73.26,"t":"2026-10-01T04:00:00Z","v":13773,"vw":73.171514},{"c":73.69,"h":73.695,"l":73.33,"n":129,"o":73.41,"t":"2026-10-02T04:00:00Z","v":6790,"vw":73.491035},{"c":73.6036,"h":73.75,"l":73.25,"n":146,"o":73.3495,"t":"2026-10-05T04:00:00Z","v":6148,"vw":73.578458},{"c":73.25,"h":73.88,"l":73.25,"n":486,"o":73.81,"t":"2026-10-06T04:00:00Z","v":230975,"vw":73.386348},{"c":72.9602,"h":73,"l":72.79,"n":132,"o":72.84,"t":"2026-10-07T04:00:00Z","v":3976,"vw":72.914588},{"c":72.875,"h":72.94,"l":72.41,"n":203,"o":72.64,"t":"2026-10-08T04:00:00Z","v":13884,"vw":72.806607},{"c":73.3183,"h":73.3183,"l":73.011,"n":131,"o":73.09,"t":"2026-10-09T04:00:00Z","v":5918,"vw":73.047742},{"c":73.0758,"h":73.2,"l":73.045,"n":94,"o":73.09,"t":"2026-10-12T04:00:00Z","v":2834,"vw":73.123722},{"c":73.52,"h":73.66,"l":73.43,"n":102,"o":73.43,"t":"2026-10-13T04:00:00Z","v":1812,"vw":73.536428},{"c":73.0058,"h":73.14,"l":72.88,"n":121,"o":73.14,"t":"2026-10-14T04:00:00Z","v":4869,"vw":72.987039},{"c":73.9148,"h":73.9148,"l":73.39,"n":146,"o":73.44,"t":"2026-10-15T04:00:00Z","v":8889,"vw":73.718442},{"c":73.9775,"h":74.5,"l":73.89,"n":152,"o":74.38,"t":"2026-10-16T04:00:00Z","v":3490,"vw":74.053811},{"c":73.84,"h":74.16,"l":73.83,"n":160,"o":74.12,"t":"2026-10-19T04:00:00Z","v":7650,"vw":74.030202},{"c":74.39,"h":74.63,"l":74.21,"n":155,"o":74.21,"t":"2026-10-20T04:00:00Z","v":11295,"vw":74.406104},{"c":74.4122,"h":74.53,"l":74.13,"n":153,"o":74.51,"t":"2026-10-21T04:00:00Z","v":6335,"vw":74.422399},{"c":74.2073,"h":74.3,"l":74.04,"n":110,"o":74.19,"t":"2026-10-22T04:00:00Z","v":6239,"vw":74.171459}],"volatilityBars":[{"c":75.73,"h":75.74,"l":75.7,"n":22,"o":75.74,"t":"2026-09-22T13:30:00Z","v":1098,"vw":75.719955},{"c":75.7401,"h":75.7401,"l":75.74,"n":5,"o":75.74,"t":"2026-09-22T14:00:00Z","v":613,"vw":75.74005},{"c":75.48,"h":75.48,"l":75.48,"n":3,"o":75.48,"t":"2026-09-22T15:30:00Z","v":1582,"vw":75.48},{"c":75.55,"h":75.55,"l":75.55,"n":1,"o":75.55,"t":"2026-09-22T16:00:00Z","v":100,"vw":75.55},{"c":75.6208,"h":75.6208,"l":75.6208,"n":1,"o":75.6208,"t":"2026-09-22T17:15:00Z","v":120,"vw":75.6208},{"c":75.92,"h":75.96,"l":75.92,"n":2,"o":75.96,"t":"2026-09-22T19:30:00Z","v":277,"vw":75.93444},{"c":75.9301,"h":75.9301,"l":75.93,"n":3,"o":75.93,"t":"2026-09-22T19:45:00Z","v":449,"vw":75.93005},{"c":75.02,"h":75.04,"l":75.02,"n":13,"o":75.04,"t":"2026-09-23T13:30:00Z","v":869,"vw":75.035266},{"c":74.86,"h":74.86,"l":74.86,"n":1,"o":74.86,"t":"2026-09-23T14:00:00Z","v":100,"vw":74.86},{"c":74.77,"h":74.77,"l":74.77,"n":1,"o":74.77,"t":"2026-09-23T14:15:00Z","v":100,"vw":74.77},{"c":74.819,"h":74.819,"l":74.819,"n":4,"o":74.819,"t":"2026-09-23T14:30:00Z","v":805,"vw":74.819},{"c":74.84,"h":74.84,"l":74.84,"n":2,"o":74.84,"t":"2026-09-23T14:45:00Z","v":206,"vw":74.84},{"c":74.743,"h":74.743,"l":74.743,"n":2,"o":74.743,"t":"2026-09-23T15:00:00Z","v":245,"vw":74.743},{"c":74.83,"h":74.83,"l":74.83,"n":1,"o":74.83,"t":"2026-09-23T15:15:00Z","v":363,"vw":74.83},{"c":74.6975,"h":74.6975,"l":74.6975,"n":1,"o":74.6975,"t":"2026-09-23T15:30:00Z","v":330,"vw":74.6975},{"c":74.472,"h":74.472,"l":74.472,"n":1,"o":74.472,"t":"2026-09-23T17:15:00Z","v":297,"vw":74.472},{"c":74.68,"h":74.68,"l":74.68,"n":2,"o":74.68,"t":"2026-09-23T18:15:00Z","v":255790,"vw":74.68},{"c":74.585,"h":74.585,"l":74.585,"n":5,"o":74.585,"t":"2026-09-23T19:00:00Z","v":130,"vw":74.585},{"c":74.58,"h":74.58,"l":74.58,"n":2,"o":74.58,"t":"2026-09-23T19:15:00Z","v":176,"vw":74.58},{"c":74.41,"h":74.53,"l":74.41,"n":15,"o":74.53,"t":"2026-09-24T13:30:00Z","v":1035,"vw":74.490153},{"c":74.46,"h":74.46,"l":74.41,"n":11,"o":74.41,"t":"2026-09-24T14:00:00Z","v":4166,"vw":74.426386},{"c":74.308,"h":74.308,"l":74.308,"n":1,"o":74.308,"t":"2026-09-24T14:15:00Z","v":400,"vw":74.308},{"c":74.33,"h":74.33,"l":74.33,"n":1,"o":74.33,"t":"2026-09-24T14:30:00Z","v":2107,"vw":74.33},{"c":74.28,"h":74.28,"l":74.28,"n":1,"o":74.28,"t":"2026-09-24T14:45:00Z","v":200,"vw":74.28},{"c":74.12,"h":74.12,"l":74.12,"n":1,"o":74.12,"t":"2026-09-24T15:45:00Z","v":100,"vw":74.12},{"c":74.11,"h":74.126,"l":74.11,"n":4,"o":74.126,"t":"2026-09-24T16:00:00Z","v":601,"vw":74.115217},{"c":74.27,"h":74.27,"l":74.27,"n":2,"o":74.27,"t":"2026-09-24T18:00:00Z","v":205,"vw":74.27},{"c":74.345,"h":74.386,"l":74.345,"n":4,"o":74.386,"t":"2026-09-24T18:15:00Z","v":557,"vw":74.353779},{"c":74.33,"h":74.33,"l":74.33,"n":1,"o":74.33,"t":"2026-09-24T18:30:00Z","v":186,"vw":74.33},{"c":74.34,"h":74.34,"l":74.34,"n":2,"o":74.34,"t":"2026-09-24T18:45:00Z","v":400,"vw":74.34},{"c":74.27,"h":74.28,"l":74.27,"n":6,"o":74.28,"t":"2026-09-24T19:00:00Z","v":600,"vw":74.275},{"c":74.31,"h":74.33,"l":74.31,"n":3,"o":74.33,"t":"2026-09-24T19:30:00Z","v":1178,"vw":74.311744},{"c":74.36,"h":74.36,"l":74.36,"n":3,"o":74.36,"t":"2026-09-24T19:45:00Z","v":600,"vw":74.36},{"c":74.75,"h":74.76,"l":74.72,"n":12,"o":74.76,"t":"2026-09-25T13:30:00Z","v":806,"vw":74.742434},{"c":74.62,"h":74.62,"l":74.62,"n":1,"o":74.62,"t":"2026-09-25T13:45:00Z","v":100,"vw":74.62},{"c":74.49,"h":74.57,"l":74.48,"n":4,"o":74.57,"t":"2026-09-25T14:00:00Z","v":566,"vw":74.502545},{"c":74.5,"h":74.5,"l":74.4999,"n":2,"o":74.4999,"t":"2026-09-25T15:00:00Z","v":233,"vw":74.499943},{"c":74.6,"h":74.6,"l":74.57,"n":4,"o":74.57,"t":"2026-09-25T15:45:00Z","v":214,"vw":74.585},{"c":74.95,"h":74.98,"l":74.77,"n":10,"o":74.77,"t":"2026-09-25T16:00:00Z","v":1302,"vw":74.834616},{"c":74.92,"h":74.92,"l":74.92,"n":1,"o":74.92,"t":"2026-09-25T16:15:00Z","v":275,"vw":74.92},{"c":74.86,"h":74.86,"l":74.83,"n":6,"o":74.83,"t":"2026-09-25T16:30:00Z","v":334,"vw":74.845384},{"c":74.795,"h":74.795,"l":74.79,"n":2,"o":74.79,"t":"2026-09-25T16:45:00Z","v":465,"vw":74.793011},{"c":74.84,"h":74.84,"l":74.84,"n":1,"o":74.84,"t":"2026-09-25T17:00:00Z","v":1301,"vw":74.84},{"c":74.79,"h":74.82,"l":74.79,"n":25,"o":74.805,"t":"2026-09-25T17:15:00Z","v":2935,"vw":74.792625},{"c":74.915,"h":74.915,"l":74.915,"n":1,"o":74.915,"t":"2026-09-25T19:00:00Z","v":370,"vw":74.915},{"c":74.88,"h":74.88,"l":74.87,"n":13,"o":74.871,"t":"2026-09-25T19:15:00Z","v":1863,"vw":74.87416},{"c":74.865,"h":74.865,"l":74.865,"n":1,"o":74.865,"t":"2026-09-25T19:30:00Z","v":142,"vw":74.865},{"c":74.55,"h":74.65,"l":74.55,"n":17,"o":74.65,"t":"2026-09-28T13:30:00Z","v":589,"vw":74.594506},{"c":74.82,"h":74.82,"l":74.82,"n":1,"o":74.82,"t":"2026-09-28T13:45:00Z","v":200,"vw":74.82},{"c":74.7748,"h":74.7748,"l":74.7748,"n":2,"o":74.7748,"t":"2026-09-28T14:15:00Z","v":104,"vw":74.7748},{"c":74.48,"h":74.55,"l":74.47,"n":10,"o":74.54,"t":"2026-09-28T14:45:00Z","v":1489,"vw":74.50134},{"c":74.43,"h":74.43,"l":74.43,"n":1,"o":74.43,"t":"2026-09-28T15:00:00Z","v":100,"vw":74.43},{"c":74.41,"h":74.41,"l":74.4,"n":2,"o":74.4,"t":"2026-09-28T15:30:00Z","v":258,"vw":74.404186},{"c":74.4,"h":74.4,"l":74.4,"n":3,"o":74.4,"t":"2026-09-28T15:45:00Z","v":203,"vw":74.4},{"c":74.98,"h":74.98,"l":74.51,"n":4,"o":74.51,"t":"2026-09-28T16:15:00Z","v":331,"vw":74.686624},{"c":74.6901,"h":74.73,"l":74.69,"n":13,"o":74.72,"t":"2026-09-28T16:45:00Z","v":1972,"vw":74.711767},{"c":74.96,"h":74.96,"l":74.83,"n":4,"o":74.83,"t":"2026-09-28T17:00:00Z","v":418,"vw":74.919064},{"c":74.7899,"h":74.79,"l":74.7899,"n":2,"o":74.79,"t":"2026-09-28T17:30:00Z","v":375,"vw":74.789953},{"c":74.8,"h":74.8,"l":74.753,"n":24,"o":74.78,"t":"2026-09-28T17:45:00Z","v":3884,"vw":74.77506},{"c":74.665,"h":74.665,"l":74.665,"n":1,"o":74.665,"t":"2026-09-28T18:30:00Z","v":103,"vw":74.665},{"c":74.68,"h":74.69,"l":74.67,"n":3,"o":74.69,"t":"2026-09-28T19:00:00Z","v":324,"vw":74.680741},{"c":74.7,"h":74.7,"l":74.7,"n":1,"o":74.7,"t":"2026-09-28T19:15:00Z","v":100,"vw":74.7},{"c":74.76,"h":74.76,"l":74.76,"n":2,"o":74.76,"t":"2026-09-28T19:30:00Z","v":232,"vw":74.76},{"c":74.6676,"h":74.6676,"l":74.6676,"n":4,"o":74.6676,"t":"2026-09-28T19:45:00Z","v":602,"vw":74.6676},{"c":74.04,"h":74.17,"l":74.04,"n":14,"o":74.17,"t":"2026-09-29T13:30:00Z","v":636,"vw":74.072439},{"c":74.08,"h":74.08,"l":74.08,"n":3,"o":74.08,"t":"2026-09-29T13:45:00Z","v":109,"vw":74.08},{"c":74.1399,"h":74.14,"l":74.1399,"n":2,"o":74.14,"t":"2026-09-29T14:15:00Z","v":330,"vw":74.13995},{"c":73.99,"h":73.99,"l":73.98,"n":10,"o":73.99,"t":"2026-09-29T14:30:00Z","v":459,"vw":73.9875},{"c":73.97,"h":73.97,"l":73.97,"n":1,"o":73.97,"t":"2026-09-29T14:45:00Z","v":100,"vw":73.97},{"c":73.5702,"h":73.7,"l":73.5702,"n":7,"o":73.7,"t":"2026-09-29T15:15:00Z","v":577,"vw":73.606745},{"c":73.68,"h":73.68,"l":73.68,"n":3,"o":73.68,"t":"2026-09-29T15:30:00Z","v":300,"vw":73.68},{"c":73.53,"h":73.53,"l":73.53,"n":1,"o":73.53,"t":"2026-09-29T16:45:00Z","v":400,"vw":73.53},{"c":73.82,"h":73.82,"l":73.82,"n":1,"o":73.82,"t":"2026-09-29T18:00:00Z","v":299,"vw":73.82},{"c":73.8775,"h":73.8775,"l":73.8775,"n":1,"o":73.8775,"t":"2026-09-29T18:15:00Z","v":125,"vw":73.8775},{"c":73.89,"h":73.89,"l":73.89,"n":2,"o":73.89,"t":"2026-09-29T18:30:00Z","v":115,"vw":73.89},{"c":74.01,"h":74.01,"l":74.01,"n":2,"o":74.01,"t":"2026-09-29T19:00:00Z","v":297,"vw":74.01},{"c":74.009,"h":74.009,"l":74.009,"n":4,"o":74.009,"t":"2026-09-29T19:15:00Z","v":221,"vw":74.009},{"c":74.005,"h":74.005,"l":74.005,"n":1,"o":74.005,"t":"2026-09-29T19:30:00Z","v":160,"vw":74.005},{"c":74.02,"h":74.02,"l":73.96,"n":5,"o":73.96,"t":"2026-09-29T19:45:00Z","v":306,"vw":73.99},{"c":74.42,"h":74.42,"l":74.42,"n":2,"o":74.42,"t":"2026-09-30T13:15:00Z","v":206,"vw":74.42},{"c":74.35,"h":74.38,"l":74.35,"n":8,"o":74.38,"t":"2026-09-30T13:30:00Z","v":617,"vw":74.37509},{"c":74.29,"h":74.29,"l":74.29,"n":1,"o":74.29,"t":"2026-09-30T14:15:00Z","v":136,"vw":74.29},{"c":74.25,"h":74.25,"l":74.25,"n":3,"o":74.25,"t":"2026-09-30T14:45:00Z","v":208,"vw":74.25},{"c":74.11,"h":74.11,"l":74.11,"n":3,"o":74.11,"t":"2026-09-30T15:30:00Z","v":19985,"vw":74.11},{"c":74.13,"h":74.18,"l":73.9,"n":55,"o":73.9,"t":"2026-09-30T15:45:00Z","v":9712,"vw":74.119862},{"c":74.11,"h":74.15,"l":74.11,"n":14,"o":74.13,"t":"2026-09-30T16:00:00Z","v":1390,"vw":74.12649},{"c":74.13,"h":74.13,"l":74.085,"n":3,"o":74.13,"t":"2026-09-30T16:15:00Z","v":500,"vw":74.112},{"c":74.1,"h":74.1,"l":74.1,"n":1,"o":74.1,"t":"2026-09-30T16:30:00Z","v":100,"vw":74.1},{"c":74.045,"h":74.05,"l":74.04,"n":4,"o":74.04,"t":"2026-09-30T16:45:00Z","v":430,"vw":74.043497},{"c":73.97,"h":74,"l":73.97,"n":5,"o":74,"t":"2026-09-30T17:15:00Z","v":710,"vw":73.995714},{"c":74,"h":74,"l":74,"n":3,"o":74,"t":"2026-09-30T17:30:00Z","v":220,"vw":74},{"c":73.99,"h":73.99,"l":73.99,"n":2,"o":73.99,"t":"2026-09-30T17:45:00Z","v":201,"vw":73.99},{"c":73.96,"h":73.96,"l":73.95,"n":13,"o":73.95,"t":"2026-09-30T18:00:00Z","v":3350,"vw":73.958501},{"c":73.95,"h":73.95,"l":73.95,"n":1,"o":73.95,"t":"2026-09-30T18:15:00Z","v":155,"vw":73.95},{"c":73.89,"h":73.89,"l":73.88,"n":4,"o":73.89,"t":"2026-09-30T18:45:00Z","v":700,"vw":73.888571},{"c":73.79,"h":73.79,"l":73.79,"n":3,"o":73.79,"t":"2026-09-30T19:00:00Z","v":223,"vw":73.79},{"c":73.865,"h":73.865,"l":73.825,"n":5,"o":73.825,"t":"2026-09-30T19:15:00Z","v":2121,"vw":73.844566},{"c":73.7856,"h":73.79,"l":73.7856,"n":2,"o":73.79,"t":"2026-09-30T19:30:00Z","v":317,"vw":73.786988},{"c":73.805,"h":73.89,"l":73.8,"n":4,"o":73.89,"t":"2026-09-30T19:45:00Z","v":360,"vw":73.84098},{"c":73.06,"h":73.33,"l":73.06,"n":96,"o":73.26,"t":"2026-10-01T13:30:00Z","v":10083,"vw":73.232076},{"c":72.69,"h":72.69,"l":72.69,"n":1,"o":72.69,"t":"2026-10-01T15:30:00Z","v":300,"vw":72.69},{"c":72.9,"h":72.9279,"l":72.9,"n":3,"o":72.92,"t":"2026-10-01T16:15:00Z","v":760,"vw":72.908505},{"c":72.84,"h":72.84,"l":72.84,"n":1,"o":72.84,"t":"2026-10-01T16:30:00Z","v":100,"vw":72.84},{"c":73.19,"h":73.19,"l":73.19,"n":1,"o":73.19,"t":"2026-10-01T17:30:00Z","v":100,"vw":73.19},{"c":72.935,"h":72.935,"l":72.915,"n":5,"o":72.915,"t":"2026-10-01T17:45:00Z","v":313,"vw":72.925951},{"c":72.76,"h":72.83,"l":72.76,"n":2,"o":72.83,"t":"2026-10-01T18:00:00Z","v":200,"vw":72.795},{"c":73.03,"h":73.03,"l":73.03,"n":5,"o":73.03,"t":"2026-10-01T18:45:00Z","v":420,"vw":73.03},{"c":73.01,"h":73.01,"l":73.01,"n":2,"o":73.01,"t":"2026-10-01T19:45:00Z","v":173,"vw":73.01},{"c":73.38,"h":73.41,"l":73.38,"n":2,"o":73.41,"t":"2026-10-02T13:30:00Z","v":200,"vw":73.395},{"c":73.695,"h":73.695,"l":73.695,"n":1,"o":73.695,"t":"2026-10-02T14:30:00Z","v":100,"vw":73.695},{"c":73.6901,"h":73.6901,"l":73.6901,"n":1,"o":73.6901,"t":"2026-10-02T14:45:00Z","v":115,"vw":73.6901},{"c":73.69,"h":73.69,"l":73.69,"n":2,"o":73.69,"t":"2026-10-02T15:00:00Z","v":733,"vw":73.69},{"c":73.45,"h":73.45,"l":73.44,"n":3,"o":73.44,"t":"2026-10-02T16:00:00Z","v":2782,"vw":73.449399},{"c":73.33,"h":73.33,"l":73.33,"n":1,"o":73.33,"t":"2026-10-02T17:15:00Z","v":1082,"vw":73.33},{"c":73.64,"h":73.64,"l":73.62,"n":2,"o":73.62,"t":"2026-10-02T19:30:00Z","v":319,"vw":73.63373},{"c":73.69,"h":73.69,"l":73.66,"n":11,"o":73.66,"t":"2026-10-02T19:45:00Z","v":550,"vw":73.6775},{"c":73.26,"h":73.3495,"l":73.26,"n":16,"o":73.3495,"t":"2026-10-05T13:30:00Z","v":820,"vw":73.275031},{"c":73.25,"h":73.25,"l":73.25,"n":4,"o":73.25,"t":"2026-10-05T13:45:00Z","v":345,"vw":73.25},{"c":73.515,"h":73.515,"l":73.515,"n":1,"o":73.515,"t":"2026-10-05T14:30:00Z","v":188,"vw":73.515},{"c":73.5,"h":73.5,"l":73.5,"n":4,"o":73.5,"t":"2026-10-05T15:30:00Z","v":287,"vw":73.5},{"c":73.53,"h":73.53,"l":73.5199,"n":2,"o":73.5199,"t":"2026-10-05T15:45:00Z","v":274,"vw":73.525429},{"c":73.575,"h":73.575,"l":73.575,"n":1,"o":73.575,"t":"2026-10-05T17:30:00Z","v":343,"vw":73.575},{"c":73.617,"h":73.617,"l":73.617,"n":1,"o":73.617,"t":"2026-10-05T17:45:00Z","v":127,"vw":73.617},{"c":73.6679,"h":73.6679,"l":73.6679,"n":1,"o":73.6679,"t":"2026-10-05T18:45:00Z","v":728,"vw":73.6679},{"c":73.71,"h":73.71,"l":73.71,"n":1,"o":73.71,"t":"2026-10-05T19:00:00Z","v":605,"vw":73.71},{"c":73.675,"h":73.75,"l":73.675,"n":2,"o":73.75,"t":"2026-10-05T19:30:00Z","v":1396,"vw":73.744628},{"c":73.665,"h":73.67,"l":73.665,"n":2,"o":73.67,"t":"2026-10-05T19:45:00Z","v":200,"vw":73.6675},{"c":73.88,"h":73.88,"l":73.81,"n":12,"o":73.81,"t":"2026-10-06T13:30:00Z","v":547,"vw":73.845382},{"c":73.794,"h":73.794,"l":73.794,"n":1,"o":73.794,"t":"2026-10-06T14:30:00Z","v":540,"vw":73.794},{"c":73.836,"h":73.836,"l":73.836,"n":1,"o":73.836,"t":"2026-10-06T14:45:00Z","v":138,"vw":73.836},{"c":73.8611,"h":73.8611,"l":73.8611,"n":1,"o":73.8611,"t":"2026-10-06T15:00:00Z","v":595,"vw":73.8611},{"c":73.78,"h":73.84,"l":73.78,"n":31,"o":73.84,"t":"2026-10-06T16:30:00Z","v":3195,"vw":73.786326},{"c":73.6,"h":73.8,"l":73.6,"n":56,"o":73.8,"t":"2026-10-06T16:45:00Z","v":9123,"vw":73.678272},{"c":73.5,"h":73.5801,"l":73.495,"n":16,"o":73.51,"t":"2026-10-06T17:00:00Z","v":4584,"vw":73.533333},{"c":73.46,"h":73.46,"l":73.46,"n":6,"o":73.46,"t":"2026-10-06T17:15:00Z","v":1600,"vw":73.46},{"c":73.51,"h":73.525,"l":73.5,"n":13,"o":73.5,"t":"2026-10-06T17:30:00Z","v":3059,"vw":73.509403},{"c":73.51,"h":73.55,"l":73.51,"n":11,"o":73.55,"t":"2026-10-06T17:45:00Z","v":1606,"vw":73.514375},{"c":73.51,"h":73.51,"l":73.51,"n":8,"o":73.51,"t":"2026-10-06T18:00:00Z","v":1388,"vw":73.51},{"c":73.48,"h":73.535,"l":73.48,"n":14,"o":73.53,"t":"2026-10-06T18:15:00Z","v":2201,"vw":73.517619},{"c":73.47,"h":73.49,"l":73.46,"n":26,"o":73.48,"t":"2026-10-06T18:30:00Z","v":2766,"vw":73.469231},{"c":73.44,"h":73.49,"l":73.44,"n":40,"o":73.47,"t":"2026-10-06T18:45:00Z","v":4406,"vw":73.458841},{"c":73.47,"h":73.48,"l":73.47,"n":7,"o":73.48,"t":"2026-10-06T19:00:00Z","v":501,"vw":73.475},{"c":73.47,"h":73.47,"l":73.47,"n":2,"o":73.47,"t":"2026-10-06T19:15:00Z","v":181,"vw":73.47},{"c":73.4,"h":73.4,"l":73.4,"n":2,"o":73.4,"t":"2026-10-06T19:30:00Z","v":101,"vw":73.4},{"c":73.28,"h":73.435,"l":73.26,"n":133,"o":73.4,"t":"2026-10-06T19:45:00Z","v":31711,"vw":73.31995},{"c":72.95,"h":73.25,"l":72.89,"n":22,"o":73.25,"t":"2026-10-06T20:00:00Z","v":161657,"vw":73.243265},{"c":72.8,"h":72.8,"l":72.8,"n":1,"o":72.8,"t":"2026-10-07T13:15:00Z","v":100,"vw":72.8},{"c":72.8199,"h":72.84,"l":72.8199,"n":11,"o":72.84,"t":"2026-10-07T13:30:00Z","v":359,"vw":72.833643},{"c":72.79,"h":72.79,"l":72.79,"n":2,"o":72.79,"t":"2026-10-07T13:45:00Z","v":101,"vw":72.79},{"c":72.92,"h":72.92,"l":72.92,"n":2,"o":72.92,"t":"2026-10-07T14:30:00Z","v":109,"vw":72.92},{"c":72.9,"h":72.9,"l":72.9,"n":1,"o":72.9,"t":"2026-10-07T15:00:00Z","v":736,"vw":72.9},{"c":72.935,"h":72.935,"l":72.9334,"n":2,"o":72.9334,"t":"2026-10-07T15:30:00Z","v":649,"vw":72.934534},{"c":73,"h":73,"l":73,"n":1,"o":73,"t":"2026-10-07T18:00:00Z","v":191,"vw":73},{"c":72.99,"h":72.99,"l":72.99,"n":2,"o":72.99,"t":"2026-10-07T18:30:00Z","v":147,"vw":72.99},{"c":72.9406,"h":72.97,"l":72.9406,"n":2,"o":72.97,"t":"2026-10-07T19:00:00Z","v":243,"vw":72.957659},{"c":72.64,"h":72.64,"l":72.64,"n":1,"o":72.64,"t":"2026-10-08T13:15:00Z","v":229,"vw":72.64},{"c":72.64,"h":72.64,"l":72.64,"n":10,"o":72.64,"t":"2026-10-08T13:30:00Z","v":566,"vw":72.64},{"c":72.41,"h":72.41,"l":72.41,"n":2,"o":72.41,"t":"2026-10-08T15:45:00Z","v":217,"vw":72.41},{"c":72.77,"h":72.77,"l":72.63,"n":5,"o":72.64,"t":"2026-10-08T16:15:00Z","v":444,"vw":72.666764},{"c":72.635,"h":72.64,"l":72.635,"n":3,"o":72.64,"t":"2026-10-08T16:45:00Z","v":268,"vw":72.6375},{"c":72.78,"h":72.82,"l":72.78,"n":13,"o":72.81,"t":"2026-10-08T17:15:00Z","v":2366,"vw":72.802459},{"c":72.84,"h":72.84,"l":72.79,"n":4,"o":72.79,"t":"2026-10-08T17:30:00Z","v":1157,"vw":72.835678},{"c":72.82,"h":72.82,"l":72.82,"n":3,"o":72.82,"t":"2026-10-08T17:45:00Z","v":205,"vw":72.82},{"c":72.81,"h":72.81,"l":72.81,"n":3,"o":72.81,"t":"2026-10-08T18:00:00Z","v":300,"vw":72.81},{"c":72.78,"h":72.8,"l":72.755,"n":5,"o":72.8,"t":"2026-10-08T18:30:00Z","v":800,"vw":72.7675},{"c":72.85,"h":72.85,"l":72.82,"n":37,"o":72.85,"t":"2026-10-08T18:45:00Z","v":4597,"vw":72.83933},{"c":72.94,"h":72.94,"l":72.85,"n":9,"o":72.85,"t":"2026-10-08T19:00:00Z","v":657,"vw":72.913333},{"c":72.92,"h":72.92,"l":72.92,"n":10,"o":72.92,"t":"2026-10-08T19:15:00Z","v":748,"vw":72.92},{"c":72.875,"h":72.875,"l":72.875,"n":3,"o":72.875,"t":"2026-10-08T19:45:00Z","v":232,"vw":72.875},{"c":73.08,"h":73.09,"l":73.011,"n":17,"o":73.09,"t":"2026-10-09T13:30:00Z","v":1533,"vw":73.03019},{"c":73.1,"h":73.1,"l":73.05,"n":15,"o":73.05,"t":"2026-10-09T13:45:00Z","v":1741,"vw":73.060024},{"c":73.08,"h":73.08,"l":73.08,"n":1,"o":73.08,"t":"2026-10-09T14:00:00Z","v":100,"vw":73.08},{"c":73.03,"h":73.05,"l":73.03,"n":5,"o":73.035,"t":"2026-10-09T14:45:00Z","v":1400,"vw":73.043209},{"c":73.1025,"h":73.1025,"l":73.1025,"n":2,"o":73.1025,"t":"2026-10-09T16:30:00Z","v":117,"vw":73.1025},{"c":73.09,"h":73.09,"l":73.09,"n":7,"o":73.09,"t":"2026-10-12T13:30:00Z","v":993,"vw":73.09},{"c":73.12,"h":73.12,"l":73.12,"n":1,"o":73.12,"t":"2026-10-12T14:15:00Z","v":100,"vw":73.12},{"c":73.175,"h":73.2,"l":73.175,"n":10,"o":73.2,"t":"2026-10-12T16:00:00Z","v":626,"vw":73.193346},{"c":73.143,"h":73.143,"l":73.143,"n":1,"o":73.143,"t":"2026-10-12T17:30:00Z","v":301,"vw":73.143},{"c":73.045,"h":73.045,"l":73.045,"n":1,"o":73.045,"t":"2026-10-12T19:00:00Z","v":168,"vw":73.045},{"c":73.43,"h":73.43,"l":73.43,"n":1,"o":73.43,"t":"2026-10-13T14:45:00Z","v":136,"vw":73.43},{"c":73.4539,"h":73.4539,"l":73.4539,"n":4,"o":73.4539,"t":"2026-10-13T16:00:00Z","v":220,"vw":73.4539},{"c":73.47,"h":73.47,"l":73.47,"n":2,"o":73.47,"t":"2026-10-13T16:15:00Z","v":112,"vw":73.47},{"c":73.469,"h":73.469,"l":73.469,"n":2,"o":73.469,"t":"2026-10-13T17:45:00Z","v":135,"vw":73.469},{"c":73.66,"h":73.66,"l":73.66,"n":1,"o":73.66,"t":"2026-10-13T18:45:00Z","v":160,"vw":73.66},{"c":73.64,"h":73.64,"l":73.64,"n":4,"o":73.64,"t":"2026-10-13T19:15:00Z","v":145,"vw":73.64},{"c":73.63,"h":73.63,"l":73.63,"n":2,"o":73.63,"t":"2026-10-13T19:45:00Z","v":126,"vw":73.63},{"c":73.52,"h":73.52,"l":73.52,"n":5,"o":73.52,"t":"2026-10-13T20:00:00Z","v":106,"vw":73.52},{"c":73.14,"h":73.14,"l":73.14,"n":5,"o":73.14,"t":"2026-10-14T13:30:00Z","v":616,"vw":73.14},{"c":72.9901,"h":72.9901,"l":72.9901,"n":4,"o":72.9901,"t":"2026-10-14T15:45:00Z","v":304,"vw":72.9901},{"c":72.96,"h":72.96,"l":72.96,"n":1,"o":72.96,"t":"2026-10-14T16:00:00Z","v":192,"vw":72.96},{"c":72.9824,"h":72.9824,"l":72.9824,"n":1,"o":72.9824,"t":"2026-10-14T17:00:00Z","v":135,"vw":72.9824},{"c":72.8995,"h":72.905,"l":72.88,"n":5,"o":72.905,"t":"2026-10-14T17:45:00Z","v":809,"vw":72.892149},{"c":72.91,"h":72.91,"l":72.895,"n":4,"o":72.895,"t":"2026-10-14T18:00:00Z","v":700,"vw":72.899252},{"c":73.045,"h":73.045,"l":73.03,"n":4,"o":73.03,"t":"2026-10-14T19:15:00Z","v":448,"vw":73.0375},{"c":73.04,"h":73.04,"l":73.03,"n":5,"o":73.03,"t":"2026-10-14T19:30:00Z","v":390,"vw":73.033333},{"c":73.39,"h":73.49,"l":73.39,"n":7,"o":73.44,"t":"2026-10-15T13:30:00Z","v":558,"vw":73.443249},{"c":73.58,"h":73.58,"l":73.58,"n":1,"o":73.58,"t":"2026-10-15T14:30:00Z","v":112,"vw":73.58},{"c":73.71,"h":73.71,"l":73.71,"n":3,"o":73.71,"t":"2026-10-15T14:45:00Z","v":247,"vw":73.71},{"c":73.72,"h":73.72,"l":73.72,"n":1,"o":73.72,"t":"2026-10-15T15:15:00Z","v":190,"vw":73.72},{"c":73.745,"h":73.745,"l":73.745,"n":1,"o":73.745,"t":"2026-10-15T15:30:00Z","v":224,"vw":73.745},{"c":73.685,"h":73.72,"l":73.685,"n":3,"o":73.72,"t":"2026-10-15T15:45:00Z","v":374,"vw":73.710617},{"c":73.73,"h":73.73,"l":73.73,"n":1,"o":73.73,"t":"2026-10-15T16:30:00Z","v":268,"vw":73.73},{"c":73.74,"h":73.74,"l":73.71,"n":9,"o":73.71,"t":"2026-10-15T16:45:00Z","v":4068,"vw":73.7316},{"c":73.7599,"h":73.76,"l":73.745,"n":10,"o":73.745,"t":"2026-10-15T17:00:00Z","v":541,"vw":73.752628},{"c":73.8,"h":73.81,"l":73.8,"n":4,"o":73.81,"t":"2026-10-15T17:30:00Z","v":378,"vw":73.803671},{"c":73.825,"h":73.825,"l":73.825,"n":1,"o":73.825,"t":"2026-10-15T17:45:00Z","v":338,"vw":73.825},{"c":73.815,"h":73.815,"l":73.815,"n":1,"o":73.815,"t":"2026-10-15T18:00:00Z","v":350,"vw":73.815},{"c":74.37,"h":74.38,"l":74.37,"n":4,"o":74.38,"t":"2026-10-16T13:30:00Z","v":241,"vw":74.375},{"c":74.5,"h":74.5,"l":74.5,"n":1,"o":74.5,"t":"2026-10-16T14:30:00Z","v":186,"vw":74.5},{"c":74.19,"h":74.19,"l":74.19,"n":2,"o":74.19,"t":"2026-10-16T16:15:00Z","v":132,"vw":74.19},{"c":73.99,"h":73.99,"l":73.99,"n":1,"o":73.99,"t":"2026-10-16T16:45:00Z","v":100,"vw":73.99},{"c":73.89,"h":73.89,"l":73.89,"n":1,"o":73.89,"t":"2026-10-16T17:15:00Z","v":100,"vw":73.89},{"c":73.91,"h":73.92,"l":73.91,"n":2,"o":73.92,"t":"2026-10-16T18:00:00Z","v":300,"vw":73.916667},{"c":73.89,"h":73.89,"l":73.89,"n":2,"o":73.89,"t":"2026-10-16T19:00:00Z","v":243,"vw":73.89},{"c":73.97,"h":73.97,"l":73.97,"n":1,"o":73.97,"t":"2026-10-16T19:15:00Z","v":133,"vw":73.97},{"c":73.94,"h":73.94,"l":73.94,"n":3,"o":73.94,"t":"2026-10-16T19:30:00Z","v":300,"vw":73.94},{"c":73.91,"h":73.91,"l":73.91,"n":1,"o":73.91,"t":"2026-10-16T19:45:00Z","v":100,"vw":73.91},{"c":74.12,"h":74.12,"l":74.12,"n":9,"o":74.12,"t":"2026-10-19T13:30:00Z","v":244,"vw":74.12},{"c":74.08,"h":74.0801,"l":74.05,"n":13,"o":74.05,"t":"2026-10-19T13:45:00Z","v":3003,"vw":74.077649},{"c":73.94,"h":73.94,"l":73.94,"n":5,"o":73.94,"t":"2026-10-19T14:00:00Z","v":143,"vw":73.94},{"c":74.09,"h":74.09,"l":74.03,"n":3,"o":74.03,"t":"2026-10-19T14:15:00Z","v":247,"vw":74.06},{"c":73.96,"h":73.96,"l":73.96,"n":1,"o":73.96,"t":"2026-10-19T15:00:00Z","v":100,"vw":73.96},{"c":74.1,"h":74.1,"l":74.1,"n":3,"o":74.1,"t":"2026-10-19T15:30:00Z","v":300,"vw":74.1},{"c":74.16,"h":74.16,"l":74.08,"n":6,"o":74.08,"t":"2026-10-19T15:45:00Z","v":600,"vw":74.095},{"c":73.995,"h":74.01,"l":73.995,"n":3,"o":74.01,"t":"2026-10-19T16:15:00Z","v":304,"vw":74.0025},{"c":73.85,"h":73.85,"l":73.85,"n":3,"o":73.85,"t":"2026-10-19T17:00:00Z","v":300,"vw":73.85},{"c":73.86,"h":73.86,"l":73.86,"n":1,"o":73.86,"t":"2026-10-19T17:15:00Z","v":100,"vw":73.86},{"c":73.87,"h":73.9,"l":73.87,"n":4,"o":73.9,"t":"2026-10-19T17:45:00Z","v":301,"vw":73.88},{"c":73.9274,"h":73.935,"l":73.9274,"n":3,"o":73.93,"t":"2026-10-19T18:00:00Z","v":337,"vw":73.930442},{"c":73.87,"h":73.87,"l":73.87,"n":1,"o":73.87,"t":"2026-10-19T18:15:00Z","v":100,"vw":73.87},{"c":73.83,"h":73.83,"l":73.83,"n":5,"o":73.83,"t":"2026-10-19T19:45:00Z","v":127,"vw":73.83},{"c":73.84,"h":73.84,"l":73.84,"n":3,"o":73.84,"t":"2026-10-19T20:00:00Z","v":103,"vw":73.84},{"c":74.21,"h":74.21,"l":74.21,"n":1,"o":74.21,"t":"2026-10-20T13:30:00Z","v":100,"vw":74.21},{"c":74.32,"h":74.32,"l":74.3,"n":14,"o":74.31,"t":"2026-10-20T13:45:00Z","v":3934,"vw":74.312606},{"c":74.6201,"h":74.63,"l":74.62,"n":4,"o":74.63,"t":"2026-10-20T14:30:00Z","v":1174,"vw":74.620955},{"c":74.4079,"h":74.4079,"l":74.4079,"n":2,"o":74.4079,"t":"2026-10-20T15:15:00Z","v":118,"vw":74.4079},{"c":74.42,"h":74.42,"l":74.42,"n":6,"o":74.42,"t":"2026-10-20T15:30:00Z","v":516,"vw":74.42},{"c":74.45,"h":74.45,"l":74.45,"n":1,"o":74.45,"t":"2026-10-20T16:15:00Z","v":135,"vw":74.45},{"c":74.46,"h":74.46,"l":74.4301,"n":2,"o":74.4301,"t":"2026-10-20T16:30:00Z","v":825,"vw":74.44293},{"c":74.44,"h":74.44,"l":74.44,"n":1,"o":74.44,"t":"2026-10-20T16:45:00Z","v":275,"vw":74.44},{"c":74.5,"h":74.5,"l":74.5,"n":1,"o":74.5,"t":"2026-10-20T19:00:00Z","v":1008,"vw":74.5},{"c":74.4101,"h":74.4101,"l":74.41,"n":2,"o":74.41,"t":"2026-10-20T19:15:00Z","v":1350,"vw":74.41005},{"c":74.39,"h":74.39,"l":74.39,"n":5,"o":74.39,"t":"2026-10-20T20:00:00Z","v":176,"vw":74.39},{"c":74.52,"h":74.52,"l":74.52,"n":2,"o":74.52,"t":"2026-10-20T22:00:00Z","v":364,"vw":74.52},{"c":74.53,"h":74.53,"l":74.5099,"n":6,"o":74.51,"t":"2026-10-21T13:45:00Z","v":979,"vw":74.518369},{"c":74.44,"h":74.44,"l":74.44,"n":1,"o":74.44,"t":"2026-10-21T14:15:00Z","v":347,"vw":74.44},{"c":74.445,"h":74.49,"l":74.445,"n":2,"o":74.49,"t":"2026-10-21T14:45:00Z","v":550,"vw":74.465455},{"c":74.49,"h":74.49,"l":74.49,"n":1,"o":74.49,"t":"2026-10-21T15:00:00Z","v":100,"vw":74.49},{"c":74.5275,"h":74.5275,"l":74.5275,"n":3,"o":74.5275,"t":"2026-10-21T17:30:00Z","v":211,"vw":74.5275},{"c":74.515,"h":74.515,"l":74.515,"n":2,"o":74.515,"t":"2026-10-21T17:45:00Z","v":127,"vw":74.515},{"c":74.5101,"h":74.5101,"l":74.51,"n":4,"o":74.51,"t":"2026-10-21T18:15:00Z","v":240,"vw":74.51005},{"c":74.24,"h":74.4988,"l":74.24,"n":4,"o":74.49,"t":"2026-10-21T18:45:00Z","v":471,"vw":74.433147},{"c":74.13,"h":74.23,"l":74.13,"n":7,"o":74.23,"t":"2026-10-21T19:00:00Z","v":700,"vw":74.171429},{"c":74.28,"h":74.28,"l":74.28,"n":1,"o":74.28,"t":"2026-10-21T19:15:00Z","v":108,"vw":74.28},{"c":74.45,"h":74.45,"l":74.45,"n":2,"o":74.45,"t":"2026-10-21T19:30:00Z","v":600,"vw":74.45},{"c":74.41,"h":74.41,"l":74.41,"n":1,"o":74.41,"t":"2026-10-21T19:45:00Z","v":619,"vw":74.41},{"c":74.29,"h":74.3,"l":74.19,"n":14,"o":74.19,"t":"2026-10-22T13:30:00Z","v":2134,"vw":74.249098},{"c":74.27,"h":74.27,"l":74.27,"n":1,"o":74.27,"t":"2026-10-22T13:45:00Z","v":100,"vw":74.27},{"c":74.067,"h":74.108,"l":74.067,"n":2,"o":74.108,"t":"2026-10-22T14:30:00Z","v":874,"vw":74.097304},{"c":74.07,"h":74.07,"l":74.07,"n":2,"o":74.07,"t":"2026-10-22T14:45:00Z","v":115,"vw":74.07},{"c":74.08,"h":74.08,"l":74.08,"n":1,"o":74.08,"t":"2026-10-22T15:00:00Z","v":376,"vw":74.08},{"c":74.04,"h":74.08,"l":74.04,"n":5,"o":74.045,"t":"2026-10-22T15:15:00Z","v":634,"vw":74.05019},{"c":74.19,"h":74.19,"l":74.1425,"n":4,"o":74.1425,"t":"2026-10-22T16:00:00Z","v":527,"vw":74.173625},{"c":74.195,"h":74.195,"l":74.195,"n":1,"o":74.195,"t":"2026-10-22T17:15:00Z","v":525,"vw":74.195}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.775,"strike":81.27478840831135,"iv":0.34918667005749193,"gamma":0.03855069944090255,"theta":-0.037100766863881196,"vega":0.05831683837509038,"rho":0.010529884971987653,"breakevenPct":10.568351642373935},{"delta":0.25,"premium":0.7870781703210217,"strike":78.51687318715913,"iv":0.2635465072268856,"gamma":0.058111604643771665,"theta":-0.03243434509539429,"vega":0.06614516073942064,"rho":0.013157816687598044,"breakevenPct":6.868126663387773},{"delta":0.3,"premium":0.8636424393149759,"strike":77.15143414246698,"iv":0.22543278192916968,"gamma":0.07414911746266492,"theta":-0.03096083858159959,"vega":0.07236945326333209,"rho":0.015786212179429993,"breakevenPct":5.131269540573447},{"delta":0.35,"premium":0.9503002268547757,"strike":76.24699773145224,"iv":0.2003838394751553,"gamma":0.08896138401439922,"theta":-0.029850266622634937,"vega":0.07699260867255059,"rho":0.018423213990520233,"breakevenPct":4.029250435343977},{"delta":0.4,"premium":1.048320056189647,"strike":75.58102825034487,"iv":0.18263263774655847,"gamma":0.10163032623718617,"theta":-0.028880611924408023,"vega":0.08001606538735796,"rho":0.02108128152335953,"breakevenPct":3.2638949355852005},{"delta":0.45,"premium":1.151231651891549,"strike":74.99589449369483,"iv":0.16749839268734068,"gamma":0.11340846946049268,"theta":-0.02797462083059184,"vega":0.08244759049864739,"rho":0.023748055359022285,"breakevenPct":2.6140637721442324},{"delta":0.5,"premium":1.2757641014203722,"strike":74.58078632859876,"iv":0.1580942516268451,"gamma":0.1203569928248239,"theta":-0.02700497502556145,"vega":0.08219250314182755,"rho":0.026467051179101423,"breakevenPct":2.222490819662125},{"delta":0.55,"premium":1.4002965509491956,"strike":74.16567816350268,"iv":0.14869011056634948,"gamma":0.12730551618915512,"theta":-0.02603532922053106,"vega":0.08193741578500771,"rho":0.02918604699918056,"breakevenPct":1.830917867180017},{"delta":0.6,"premium":1.588708326984563,"strike":73.75876812698337,"iv":0.144155924085913,"gamma":0.12723738868170903,"theta":-0.025057710016035656,"vega":0.07977654517085704,"rho":0.03202257352860969,"breakevenPct":1.5364747861301133},{"delta":0.65,"premium":1.819550482019186,"strike":73.35730350953185,"iv":0.14285649335262568,"gamma":0.1225086116014397,"theta":-0.024074794663635837,"vega":0.0763498016942131,"rho":0.034937167138806506,"breakevenPct":1.3065479966944458},{"delta":0.7,"premium":2.068142712550607,"strike":72.94433198380567,"iv":0.14206740890688258,"gamma":0.11684149797570852,"theta":-0.02309423076923077,"vega":0.0725429149797571,"rho":0.037839774028634775,"breakevenPct":1.0850343515479972},{"delta":0.75,"premium":2.460349190283401,"strike":72.43825910931174,"iv":0.1454074898785425,"gamma":0.10358238866396761,"theta":-0.022132692307692308,"vega":0.06566032388663968,"rho":0.040645397453663086,"breakevenPct":0.9315906920143152},{"delta":0.8,"premium":2.904687500000001,"strike":71.88368055555556,"iv":0.15024253472222224,"gamma":0.08921527777777775,"theta":-0.02117204861111111,"vega":0.05840885416666666,"rho":0.043425465163474446,"breakevenPct":0.7830335500086241},{"delta":0.85,"premium":3.6859375,"strike":71.015625,"iv":0.1647390625,"gamma":0.06768750000000001,"theta":-0.0202171875,"vega":0.0487734375,"rho":0.04604037429583899,"breakevenPct":0.6660564391912914},{"delta":0.9,"premium":5.783584002332446,"strike":68.7166202714165,"iv":0.2097923908638373,"gamma":0.04282846374841591,"theta":-0.014904986255614976,"vega":0.03558555437527295,"rho":0.04773680898995634,"breakevenPct":0.39471086233960534}],"put":[{"delta":0.2,"premium":0.8479178828766685,"strike":68.91671531506674,"iv":0.34799159326502127,"gamma":0.03865005489981769,"theta":-0.03331764466562856,"vega":0.05831730935764425,"rho":-0.013002863058188943,"breakevenPct":8.272100679865627},{"delta":0.25,"premium":0.9300778883492308,"strike":70.73437184465641,"iv":0.28796244917793107,"gamma":0.053087077896197765,"theta":-0.030642672247967823,"vega":0.06613111660723689,"rho":-0.016226832330814643,"breakevenPct":5.933386666396467},{"delta":0.3,"premium":1.0225417052219292,"strike":71.9672227362924,"iv":0.24853399923036792,"gamma":0.06718196485382837,"theta":-0.028400187641560493,"vega":0.07242189331039893,"rho":-0.019452539418070243,"breakevenPct":4.396628052670756},{"delta":0.35,"premium":1.1098185922907418,"strike":72.84818592290742,"iv":0.2191745466551289,"gamma":0.08130510557448825,"theta":-0.025969352051744533,"vega":0.07704918353393106,"rho":-0.0226729429962878,"breakevenPct":3.327075192579878},{"delta":0.4,"premium":1.2129380010531217,"strike":73.5025028631607,"iv":0.19890922188273136,"gamma":0.09342998683914272,"theta":-0.023800082896645553,"vega":0.0800358758179957,"rho":-0.025872243181978827,"breakevenPct":2.5842944533656773},{"delta":0.45,"premium":1.324054670444954,"strike":74.08018223481652,"iv":0.1818037517479272,"gamma":0.10435533931316922,"theta":-0.021694578216690064,"vega":0.08221360879916173,"rho":-0.029057968435543452,"breakevenPct":1.9555656055784822},{"delta":0.5,"premium":1.4560426481555329,"strike":74.52014216051845,"iv":0.1705279976698466,"gamma":0.11178276375287036,"theta":-0.019626544438859757,"vega":0.08227358520443372,"rho":-0.03220259000444694,"breakevenPct":1.5405499022833187},{"delta":0.55,"premium":1.588030625866112,"strike":74.96010208622037,"iv":0.15925224359176604,"gamma":0.11921018819257151,"theta":-0.017558510661029453,"vega":0.0823335616097057,"rho":-0.03534721157335043,"breakevenPct":1.1255341989881549},{"delta":0.6,"premium":1.7875005869668086,"strike":75.34091015812147,"iv":0.15348092248005882,"gamma":0.11896883017168987,"theta":-0.015778589091342197,"vega":0.07949615058040818,"rho":-0.038362233523069916,"breakevenPct":0.8811672555736972},{"delta":0.65,"premium":1.9937004806148129,"strike":75.7158190556633,"iv":0.14825855474396166,"gamma":0.11796266966447151,"theta":-0.014027400757245383,"vega":0.07636978506254231,"rho":-0.04136433059045122,"breakevenPct":0.6538189975265543},{"delta":0.7,"premium":2.2568432671081675,"strike":76.13355408388522,"iv":0.14535507726269317,"gamma":0.11402141280353201,"theta":-0.012312693156732892,"vega":0.07242406181015452,"rho":-0.04439127949040275,"breakevenPct":0.44549415384061536},{"delta":0.75,"premium":2.6983443708609274,"strike":76.68543046357615,"iv":0.14971490066225165,"gamma":0.1008867549668874,"theta":-0.010712251655629137,"vega":0.06591192052980131,"rho":-0.047496070080801575,"breakevenPct":0.29675504604638014},{"delta":0.8,"premium":3.678813559322034,"strike":77.72881355932203,"iv":0.17603220338983053,"gamma":0.07678305084745761,"theta":-0.01089322033898305,"vega":0.05848305084745762,"rho":-0.05088778952072877,"breakevenPct":0.21197375460366624},{"delta":0.85,"premium":4.55304054054054,"strike":78.70945945945945,"iv":0.18511283783783783,"gamma":0.05981621621621622,"theta":-0.008178378378378379,"vega":0.048444594594594596,"rho":-0.05428232669027215,"breakevenPct":0.06856613982867388},{"delta":0.9,"premium":8.283870967741937,"strike":82.48387096774194,"iv":0.27550645161290327,"gamma":0.03051612903225806,"theta":-0.009390322580645163,"vega":0.0367258064516129,"rho":-0.05977495452787161,"breakevenPct":0.009837307111295992}]},"raw":{"call":[{"delta":0.2,"premium":0.775,"strike":81.27478840831135,"iv":0.34918667005749193,"gamma":0.03855069944090255,"theta":-0.037100766863881196,"vega":0.05831683837509038,"rho":0.010529884971987653,"breakevenPct":10.568351642373935},{"delta":0.25,"premium":0.7870781703210217,"strike":78.51687318715913,"iv":0.2635465072268856,"gamma":0.058111604643771665,"theta":-0.03243434509539429,"vega":0.06614516073942064,"rho":0.013157816687598044,"breakevenPct":6.868126663387773},{"delta":0.3,"premium":0.8636424393149759,"strike":77.15143414246698,"iv":0.22543278192916968,"gamma":0.07414911746266492,"theta":-0.03096083858159959,"vega":0.07236945326333209,"rho":0.015786212179429993,"breakevenPct":5.131269540573447},{"delta":0.35,"premium":0.9503002268547757,"strike":76.24699773145224,"iv":0.2003838394751553,"gamma":0.08896138401439922,"theta":-0.029850266622634937,"vega":0.07699260867255059,"rho":0.018423213990520233,"breakevenPct":4.029250435343977},{"delta":0.4,"premium":1.048320056189647,"strike":75.58102825034487,"iv":0.18263263774655847,"gamma":0.10163032623718617,"theta":-0.028880611924408023,"vega":0.08001606538735796,"rho":0.02108128152335953,"breakevenPct":3.2638949355852005},{"delta":0.45,"premium":1.151231651891549,"strike":74.99589449369483,"iv":0.16749839268734068,"gamma":0.11340846946049268,"theta":-0.02797462083059184,"vega":0.08244759049864739,"rho":0.023748055359022285,"breakevenPct":2.6140637721442324},{"delta":0.5,"premium":1.2757641014203722,"strike":74.58078632859876,"iv":0.1580942516268451,"gamma":0.1203569928248239,"theta":-0.02700497502556145,"vega":0.08219250314182755,"rho":0.026467051179101423,"breakevenPct":2.222490819662125},{"delta":0.55,"premium":1.4002965509491956,"strike":74.16567816350268,"iv":0.14869011056634948,"gamma":0.12730551618915512,"theta":-0.02603532922053106,"vega":0.08193741578500771,"rho":0.02918604699918056,"breakevenPct":1.830917867180017},{"delta":0.6,"premium":1.588708326984563,"strike":73.75876812698337,"iv":0.144155924085913,"gamma":0.12723738868170903,"theta":-0.025057710016035656,"vega":0.07977654517085704,"rho":0.03202257352860969,"breakevenPct":1.5364747861301133},{"delta":0.65,"premium":1.819550482019186,"strike":73.35730350953185,"iv":0.14285649335262568,"gamma":0.1225086116014397,"theta":-0.024074794663635837,"vega":0.0763498016942131,"rho":0.034937167138806506,"breakevenPct":1.3065479966944458},{"delta":0.7,"premium":2.068142712550607,"strike":72.94433198380567,"iv":0.14206740890688258,"gamma":0.11684149797570852,"theta":-0.02309423076923077,"vega":0.0725429149797571,"rho":0.037839774028634775,"breakevenPct":1.0850343515479972},{"delta":0.75,"premium":2.460349190283401,"strike":72.43825910931174,"iv":0.1454074898785425,"gamma":0.10358238866396761,"theta":-0.022132692307692308,"vega":0.06566032388663968,"rho":0.040645397453663086,"breakevenPct":0.9315906920143152},{"delta":0.8,"premium":2.904687500000001,"strike":71.88368055555556,"iv":0.15024253472222224,"gamma":0.08921527777777775,"theta":-0.02117204861111111,"vega":0.05840885416666666,"rho":0.043425465163474446,"breakevenPct":0.7830335500086241},{"delta":0.85,"premium":3.6859375,"strike":71.015625,"iv":0.1647390625,"gamma":0.06768750000000001,"theta":-0.0202171875,"vega":0.0487734375,"rho":0.04604037429583899,"breakevenPct":0.6660564391912914},{"delta":0.9,"premium":5.783584002332446,"strike":68.7166202714165,"iv":0.2097923908638373,"gamma":0.04282846374841591,"theta":-0.014904986255614976,"vega":0.03558555437527295,"rho":0.04773680898995634,"breakevenPct":0.39471086233960534}],"put":[{"delta":0.2,"premium":0.8479178828766685,"strike":68.91671531506674,"iv":0.34799159326502127,"gamma":0.03865005489981769,"theta":-0.03331764466562856,"vega":0.05831730935764425,"rho":-0.013002863058188943,"breakevenPct":8.272100679865627},{"delta":0.25,"premium":0.9300778883492308,"strike":70.73437184465641,"iv":0.28796244917793107,"gamma":0.053087077896197765,"theta":-0.030642672247967823,"vega":0.06613111660723689,"rho":-0.016226832330814643,"breakevenPct":5.933386666396467},{"delta":0.3,"premium":1.0225417052219292,"strike":71.9672227362924,"iv":0.24853399923036792,"gamma":0.06718196485382837,"theta":-0.028400187641560493,"vega":0.07242189331039893,"rho":-0.019452539418070243,"breakevenPct":4.396628052670756},{"delta":0.35,"premium":1.1098185922907418,"strike":72.84818592290742,"iv":0.2191745466551289,"gamma":0.08130510557448825,"theta":-0.025969352051744533,"vega":0.07704918353393106,"rho":-0.0226729429962878,"breakevenPct":3.327075192579878},{"delta":0.4,"premium":1.2129380010531217,"strike":73.5025028631607,"iv":0.19890922188273136,"gamma":0.09342998683914272,"theta":-0.023800082896645553,"vega":0.0800358758179957,"rho":-0.025872243181978827,"breakevenPct":2.5842944533656773},{"delta":0.45,"premium":1.324054670444954,"strike":74.08018223481652,"iv":0.1818037517479272,"gamma":0.10435533931316922,"theta":-0.021694578216690064,"vega":0.08221360879916173,"rho":-0.029057968435543452,"breakevenPct":1.9555656055784822},{"delta":0.5,"premium":1.4560426481555329,"strike":74.52014216051845,"iv":0.1705279976698466,"gamma":0.11178276375287036,"theta":-0.019626544438859757,"vega":0.08227358520443372,"rho":-0.03220259000444694,"breakevenPct":1.5405499022833187},{"delta":0.55,"premium":1.588030625866112,"strike":74.96010208622037,"iv":0.15925224359176604,"gamma":0.11921018819257151,"theta":-0.017558510661029453,"vega":0.0823335616097057,"rho":-0.03534721157335043,"breakevenPct":1.1255341989881549},{"delta":0.6,"premium":1.7875005869668086,"strike":75.34091015812147,"iv":0.15348092248005882,"gamma":0.11896883017168987,"theta":-0.015778589091342197,"vega":0.07949615058040818,"rho":-0.038362233523069916,"breakevenPct":0.8811672555736972},{"delta":0.65,"premium":1.9937004806148129,"strike":75.7158190556633,"iv":0.14825855474396166,"gamma":0.11796266966447151,"theta":-0.014027400757245383,"vega":0.07636978506254231,"rho":-0.04136433059045122,"breakevenPct":0.6538189975265543},{"delta":0.7,"premium":2.2568432671081675,"strike":76.13355408388522,"iv":0.14535507726269317,"gamma":0.11402141280353201,"theta":-0.012312693156732892,"vega":0.07242406181015452,"rho":-0.04439127949040275,"breakevenPct":0.44549415384061536},{"delta":0.75,"premium":2.6983443708609274,"strike":76.68543046357615,"iv":0.14971490066225165,"gamma":0.1008867549668874,"theta":-0.010712251655629137,"vega":0.06591192052980131,"rho":-0.047496070080801575,"breakevenPct":0.29675504604638014},{"delta":0.8,"premium":3.678813559322034,"strike":77.72881355932203,"iv":0.17603220338983053,"gamma":0.07678305084745761,"theta":-0.01089322033898305,"vega":0.05848305084745762,"rho":-0.05088778952072877,"breakevenPct":0.21197375460366624},{"delta":0.85,"premium":4.55304054054054,"strike":78.70945945945945,"iv":0.18511283783783783,"gamma":0.05981621621621622,"theta":-0.008178378378378379,"vega":0.048444594594594596,"rho":-0.05428232669027215,"breakevenPct":0.06856613982867388},{"delta":0.9,"premium":8.283870967741937,"strike":82.48387096774194,"iv":0.27550645161290327,"gamma":0.03051612903225806,"theta":-0.009390322580645163,"vega":0.0367258064516129,"rho":-0.05977495452787161,"breakevenPct":0.009837307111295992}]}},"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"}}