{"symbol":"VALQ","url":"https://intraalpha.com/companies/VALQ","capturedAt":"2026-10-23T04:07:11.427Z","state":"ready","quote":{"symbol":"VALQ","last_price":72.9677,"prev_close":72.07,"regular_close":72.9677,"change":0.8977,"change_pct":1.2456,"regular_change":0.8977,"regular_change_pct":1.2456,"extended_change":0,"extended_change_pct":0,"bid":68.63,"ask":76.92,"bid_size":100,"ask_size":100,"volume":1908993,"vwap":72.538693,"open":72.14,"high":72.9677,"low":72.13,"close":72.9677,"trade_count":95,"last_trade_at":"2026-10-23T00:00:00.098882874Z","last_quote_at":"2026-10-22T20:00:01.009206759Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:08.697076597-04:00","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":324900000,"net_expense_ratio":0.0029,"portfolio_turnover":1.47,"dividend_yield":0.0201,"inception_date":"2018-01-11","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:07:10.071451+00:00"},"optionObservedAt":"2026-10-22T19:59:14.913Z","bars":[{"c":71.82,"h":71.82,"l":71.82,"n":2,"o":71.82,"t":"2026-10-16T13:30:00Z","v":741,"vw":71.82},{"c":71.72,"h":71.72,"l":71.72,"n":4,"o":71.72,"t":"2026-10-16T14:10:00Z","v":463,"vw":71.72},{"c":71.185,"h":71.185,"l":71.185,"n":1,"o":71.185,"t":"2026-10-16T17:05:00Z","v":215,"vw":71.185},{"c":71.0627,"h":71.0627,"l":71.0627,"n":3,"o":71.0627,"t":"2026-10-16T18:30:00Z","v":249,"vw":71.0627},{"c":71.09,"h":71.09,"l":71.09,"n":2,"o":71.09,"t":"2026-10-19T13:30:00Z","v":176,"vw":71.09},{"c":71.24,"h":71.24,"l":71.24,"n":4,"o":71.24,"t":"2026-10-19T13:35:00Z","v":451,"vw":71.24},{"c":71.225,"h":71.27,"l":71.18,"n":3,"o":71.18,"t":"2026-10-19T14:15:00Z","v":632,"vw":71.220087},{"c":71.19,"h":71.19,"l":71.19,"n":1,"o":71.19,"t":"2026-10-19T14:20:00Z","v":448,"vw":71.19},{"c":71.1,"h":71.1,"l":71.1,"n":4,"o":71.1,"t":"2026-10-19T14:30:00Z","v":229,"vw":71.1},{"c":71.065,"h":71.065,"l":71.04,"n":2,"o":71.04,"t":"2026-10-19T14:40:00Z","v":7130,"vw":71.040628},{"c":71.22,"h":71.22,"l":71.22,"n":1,"o":71.22,"t":"2026-10-19T18:10:00Z","v":244,"vw":71.22},{"c":71.24,"h":71.24,"l":71.24,"n":1,"o":71.24,"t":"2026-10-19T18:45:00Z","v":306,"vw":71.24},{"c":71.22,"h":71.22,"l":71.22,"n":2,"o":71.22,"t":"2026-10-19T19:20:00Z","v":248,"vw":71.22},{"c":71.26,"h":71.26,"l":71.26,"n":2,"o":71.26,"t":"2026-10-20T13:30:00Z","v":346,"vw":71.26},{"c":71.8,"h":71.8,"l":71.8,"n":1,"o":71.8,"t":"2026-10-20T15:25:00Z","v":163,"vw":71.8},{"c":71.86,"h":71.86,"l":71.86,"n":1,"o":71.86,"t":"2026-10-20T16:40:00Z","v":251,"vw":71.86},{"c":71.83,"h":71.83,"l":71.83,"n":2,"o":71.83,"t":"2026-10-20T16:45:00Z","v":216,"vw":71.83},{"c":71.861,"h":71.861,"l":71.861,"n":1,"o":71.861,"t":"2026-10-20T16:50:00Z","v":279,"vw":71.861},{"c":72.04,"h":72.04,"l":72.04,"n":1,"o":72.04,"t":"2026-10-20T20:00:00Z","v":155,"vw":72.04},{"c":71.9205,"h":71.9205,"l":71.92,"n":4,"o":71.92,"t":"2026-10-21T14:15:00Z","v":438,"vw":71.920136},{"c":72,"h":72,"l":72,"n":1,"o":72,"t":"2026-10-21T15:00:00Z","v":252,"vw":72},{"c":71.95,"h":71.95,"l":71.95,"n":1,"o":71.95,"t":"2026-10-21T15:05:00Z","v":535,"vw":71.95},{"c":72.08,"h":72.08,"l":72.08,"n":5,"o":72.08,"t":"2026-10-21T16:50:00Z","v":294,"vw":72.08},{"c":72.05,"h":72.05,"l":72.011,"n":4,"o":72.011,"t":"2026-10-21T18:20:00Z","v":1600,"vw":72.0305},{"c":72.07,"h":72.07,"l":72.07,"n":1,"o":72.07,"t":"2026-10-21T20:00:00Z","v":100,"vw":72.07},{"c":72.09,"h":72.09,"l":72.09,"n":2,"o":72.09,"t":"2026-10-22T13:25:00Z","v":700,"vw":72.09},{"c":72.13,"h":72.14,"l":72.13,"n":7,"o":72.14,"t":"2026-10-22T13:30:00Z","v":7210,"vw":72.137053},{"c":72.439,"h":72.439,"l":72.439,"n":2,"o":72.439,"t":"2026-10-22T14:05:00Z","v":136,"vw":72.439},{"c":72.37,"h":72.41,"l":72.37,"n":9,"o":72.41,"t":"2026-10-22T14:20:00Z","v":708,"vw":72.381667},{"c":72.36,"h":72.36,"l":72.36,"n":12,"o":72.36,"t":"2026-10-22T14:25:00Z","v":1009,"vw":72.36},{"c":72.62,"h":72.62,"l":72.62,"n":1,"o":72.62,"t":"2026-10-22T15:25:00Z","v":200,"vw":72.62},{"c":72.54,"h":72.54,"l":72.54,"n":2,"o":72.54,"t":"2026-10-22T15:35:00Z","v":1894304,"vw":72.54},{"c":72.53,"h":72.53,"l":72.53,"n":5,"o":72.53,"t":"2026-10-22T15:40:00Z","v":300,"vw":72.53},{"c":72.65,"h":72.6501,"l":72.65,"n":2,"o":72.6501,"t":"2026-10-22T16:05:00Z","v":349,"vw":72.650071},{"c":72.46,"h":72.4912,"l":72.39,"n":6,"o":72.4912,"t":"2026-10-22T16:50:00Z","v":718,"vw":72.416381},{"c":72.65,"h":72.68,"l":72.65,"n":9,"o":72.655,"t":"2026-10-22T18:50:00Z","v":1325,"vw":72.666642},{"c":72.74,"h":72.75,"l":72.74,"n":2,"o":72.75,"t":"2026-10-22T18:55:00Z","v":323,"vw":72.743808},{"c":72.84,"h":72.84,"l":72.84,"n":3,"o":72.84,"t":"2026-10-22T19:10:00Z","v":725,"vw":72.84},{"c":72.87,"h":72.87,"l":72.87,"n":1,"o":72.87,"t":"2026-10-22T19:15:00Z","v":143,"vw":72.87},{"c":72.9399,"h":72.94,"l":72.9399,"n":2,"o":72.94,"t":"2026-10-22T19:25:00Z","v":446,"vw":72.93995},{"c":72.855,"h":72.855,"l":72.855,"n":1,"o":72.855,"t":"2026-10-22T19:40:00Z","v":137,"vw":72.855}],"history":[{"c":62.2569,"h":62.39,"l":62.2569,"n":18,"o":62.39,"t":"2024-10-21T04:00:00Z","v":1400,"vw":62.374641},{"c":61.8271,"h":61.92,"l":61.7813,"n":22,"o":61.92,"t":"2024-10-22T04:00:00Z","v":889,"vw":61.854575},{"c":61.48,"h":61.765,"l":61.21,"n":57,"o":61.58,"t":"2024-10-23T04:00:00Z","v":4396,"vw":61.423497},{"c":61.5786,"h":61.605,"l":61.3358,"n":38,"o":61.565,"t":"2024-10-24T04:00:00Z","v":3238,"vw":61.530271},{"c":61.2665,"h":61.87,"l":61.2665,"n":27,"o":61.87,"t":"2024-10-25T04:00:00Z","v":2654,"vw":61.6516},{"c":61.5579,"h":61.76,"l":61.5579,"n":31,"o":61.76,"t":"2024-10-28T04:00:00Z","v":1789,"vw":61.647724},{"c":61.4504,"h":61.5692,"l":61.4504,"n":30,"o":61.48,"t":"2024-10-29T04:00:00Z","v":2231,"vw":61.551116},{"c":61.2551,"h":61.55,"l":61.2503,"n":23,"o":61.2503,"t":"2024-10-30T04:00:00Z","v":1789,"vw":61.435784},{"c":60.7015,"h":61.2,"l":60.7,"n":96,"o":61.2,"t":"2024-10-31T04:00:00Z","v":4104,"vw":60.922451},{"c":60.9266,"h":61.07,"l":60.86,"n":39,"o":60.99,"t":"2024-11-01T04:00:00Z","v":2968,"vw":60.972463},{"c":60.9734,"h":61.2213,"l":60.86,"n":57,"o":60.86,"t":"2024-11-04T05:00:00Z","v":3723,"vw":61.068544},{"c":61.8155,"h":61.8155,"l":61.12,"n":36,"o":61.1249,"t":"2024-11-05T05:00:00Z","v":2702,"vw":61.515665},{"c":62.8751,"h":62.89,"l":62.4725,"n":90,"o":62.89,"t":"2024-11-06T05:00:00Z","v":16668,"vw":62.643299},{"c":63.331,"h":63.3681,"l":63.01,"n":33,"o":63.01,"t":"2024-11-07T05:00:00Z","v":1899,"vw":63.198734},{"c":63.6193,"h":63.7178,"l":63.51,"n":27,"o":63.51,"t":"2024-11-08T05:00:00Z","v":1860,"vw":63.637919},{"c":63.6889,"h":63.8894,"l":63.6889,"n":62,"o":63.8894,"t":"2024-11-11T05:00:00Z","v":13949,"vw":63.777943},{"c":63.311,"h":63.5063,"l":63.23,"n":43,"o":63.5063,"t":"2024-11-12T05:00:00Z","v":2721,"vw":63.349004},{"c":63.2953,"h":63.64,"l":63.2953,"n":46,"o":63.44,"t":"2024-11-13T05:00:00Z","v":4156,"vw":63.535107},{"c":62.9189,"h":63.2997,"l":62.9189,"n":45,"o":63.279,"t":"2024-11-14T05:00:00Z","v":3762,"vw":63.131695},{"c":62.2715,"h":62.7388,"l":62.2501,"n":68,"o":62.58,"t":"2024-11-15T05:00:00Z","v":7901,"vw":62.484461},{"c":62.4276,"h":62.51,"l":62.19,"n":64,"o":62.19,"t":"2024-11-18T05:00:00Z","v":7520,"vw":62.407911},{"c":62.3484,"h":62.46,"l":61.94,"n":51,"o":62.12,"t":"2024-11-19T05:00:00Z","v":2600,"vw":62.196934},{"c":62.3456,"h":62.3456,"l":61.9411,"n":89,"o":62.12,"t":"2024-11-20T05:00:00Z","v":6792,"vw":62.082715},{"c":63.18,"h":63.2,"l":62.36,"n":56,"o":62.42,"t":"2024-11-21T05:00:00Z","v":9033,"vw":62.851952},{"c":63.9206,"h":63.9206,"l":63.15,"n":61,"o":63.15,"t":"2024-11-22T05:00:00Z","v":5414,"vw":63.645791},{"c":64.4067,"h":64.69,"l":64.37,"n":70,"o":64.39,"t":"2024-11-25T05:00:00Z","v":3726,"vw":64.525473},{"c":64.4668,"h":64.4668,"l":64.16,"n":33,"o":64.26,"t":"2024-11-26T05:00:00Z","v":4500,"vw":64.309891},{"c":64.34,"h":64.68,"l":64.305,"n":71,"o":64.66,"t":"2024-11-27T05:00:00Z","v":10063,"vw":64.447213},{"c":64.59,"h":64.72,"l":64.38,"n":45,"o":64.38,"t":"2024-11-29T05:00:00Z","v":4616,"vw":64.528174},{"c":64.6348,"h":64.679,"l":64.401,"n":43,"o":64.49,"t":"2024-12-02T05:00:00Z","v":9293,"vw":64.489631},{"c":64.3306,"h":64.51,"l":64.2917,"n":87,"o":64.51,"t":"2024-12-03T05:00:00Z","v":3947,"vw":64.374757},{"c":64.49,"h":64.49,"l":64.17,"n":49,"o":64.27,"t":"2024-12-04T05:00:00Z","v":9016,"vw":64.35745},{"c":64.3,"h":64.47,"l":64.279,"n":96,"o":64.47,"t":"2024-12-05T05:00:00Z","v":7572,"vw":64.347214},{"c":64.3528,"h":64.45,"l":64.29,"n":50,"o":64.45,"t":"2024-12-06T05:00:00Z","v":3777,"vw":64.326699},{"c":63.84,"h":64.4187,"l":63.84,"n":88,"o":64.4187,"t":"2024-12-09T05:00:00Z","v":5449,"vw":64.137191},{"c":63.68,"h":63.95,"l":63.63,"n":51,"o":63.95,"t":"2024-12-10T05:00:00Z","v":8770,"vw":63.776816},{"c":63.5857,"h":63.875,"l":63.58,"n":71,"o":63.76,"t":"2024-12-11T05:00:00Z","v":73565,"vw":63.77628},{"c":63.43,"h":63.6368,"l":63.43,"n":54,"o":63.55,"t":"2024-12-12T05:00:00Z","v":10342,"vw":63.57452},{"c":63.31,"h":63.58,"l":63.21,"n":26,"o":63.58,"t":"2024-12-13T05:00:00Z","v":3466,"vw":63.369472},{"c":63.17,"h":63.4998,"l":63.14,"n":80,"o":63.21,"t":"2024-12-16T05:00:00Z","v":4442,"vw":63.237454},{"c":62.72,"h":62.79,"l":62.53,"n":80,"o":62.53,"t":"2024-12-17T05:00:00Z","v":5182,"vw":62.653116},{"c":61.278,"h":62.82,"l":61.278,"n":217,"o":62.75,"t":"2024-12-18T05:00:00Z","v":49111,"vw":62.606389},{"c":60.97,"h":61.6,"l":60.13,"n":205,"o":61.23,"t":"2024-12-19T05:00:00Z","v":61524,"vw":61.053946},{"c":61.52,"h":61.86,"l":60.67,"n":59,"o":60.67,"t":"2024-12-20T05:00:00Z","v":7339,"vw":61.422939},{"c":61.6284,"h":61.6284,"l":61.093,"n":71,"o":61.47,"t":"2024-12-23T05:00:00Z","v":14497,"vw":61.222506},{"c":62.0856,"h":62.0856,"l":61.58,"n":29,"o":61.58,"t":"2024-12-24T05:00:00Z","v":728,"vw":61.58},{"c":62.2394,"h":62.2872,"l":62.09,"n":89,"o":62.09,"t":"2024-12-26T05:00:00Z","v":9114,"vw":62.133025},{"c":61.7073,"h":61.94,"l":61.625,"n":21,"o":61.94,"t":"2024-12-27T05:00:00Z","v":482,"vw":61.749141},{"c":61.0781,"h":61.29,"l":60.64,"n":49,"o":61.29,"t":"2024-12-30T05:00:00Z","v":5255,"vw":61.135957},{"c":60.9934,"h":61.42,"l":60.89,"n":52,"o":61.42,"t":"2024-12-31T05:00:00Z","v":7257,"vw":61.22136},{"c":60.8557,"h":61.3725,"l":60.65,"n":60,"o":61.27,"t":"2025-01-02T05:00:00Z","v":8791,"vw":61.214641},{"c":61.2691,"h":61.31,"l":60.96,"n":45,"o":60.96,"t":"2025-01-03T05:00:00Z","v":5865,"vw":61.146301},{"c":61.2814,"h":61.77,"l":61.1888,"n":66,"o":61.65,"t":"2025-01-06T05:00:00Z","v":4858,"vw":61.56764},{"c":61.132,"h":61.51,"l":60.978,"n":46,"o":61.39,"t":"2025-01-07T05:00:00Z","v":20855,"vw":61.417963},{"c":61.3183,"h":61.3183,"l":60.88,"n":82,"o":60.89,"t":"2025-01-08T05:00:00Z","v":10504,"vw":60.964788},{"c":60.43,"h":60.95,"l":60.36,"n":73,"o":60.95,"t":"2025-01-10T05:00:00Z","v":14248,"vw":60.755446},{"c":60.61,"h":60.62,"l":60.13,"n":50,"o":60.16,"t":"2025-01-13T05:00:00Z","v":10945,"vw":60.424724},{"c":60.9226,"h":61,"l":60.59,"n":55,"o":60.81,"t":"2025-01-14T05:00:00Z","v":5663,"vw":60.848754},{"c":61.5358,"h":61.75,"l":61.44,"n":43,"o":61.44,"t":"2025-01-15T05:00:00Z","v":1350,"vw":61.574881},{"c":61.8598,"h":61.9013,"l":61.5457,"n":76,"o":61.65,"t":"2025-01-16T05:00:00Z","v":4718,"vw":61.8356},{"c":62.2149,"h":62.41,"l":62.2023,"n":70,"o":62.41,"t":"2025-01-17T05:00:00Z","v":4306,"vw":62.251917},{"c":62.875,"h":62.9082,"l":62.61,"n":56,"o":62.61,"t":"2025-01-21T05:00:00Z","v":6229,"vw":62.75512},{"c":62.9626,"h":63.16,"l":62.9626,"n":36,"o":63.16,"t":"2025-01-22T05:00:00Z","v":3288,"vw":63.079638},{"c":63.3712,"h":63.3712,"l":62.86,"n":85,"o":62.86,"t":"2025-01-23T05:00:00Z","v":4953,"vw":63.14037},{"c":63.3957,"h":63.4999,"l":63.305,"n":42,"o":63.44,"t":"2025-01-24T05:00:00Z","v":2833,"vw":63.424215},{"c":63.6104,"h":63.6679,"l":63.2,"n":97,"o":63.2,"t":"2025-01-27T05:00:00Z","v":8027,"vw":63.474903},{"c":63.411,"h":63.7,"l":63.31,"n":78,"o":63.5,"t":"2025-01-28T05:00:00Z","v":17858,"vw":63.473493},{"c":63.3687,"h":63.5902,"l":63.28,"n":58,"o":63.5902,"t":"2025-01-29T05:00:00Z","v":2799,"vw":63.46479},{"c":63.7938,"h":63.9366,"l":63.585,"n":46,"o":63.67,"t":"2025-01-30T05:00:00Z","v":6353,"vw":63.780657},{"c":63.5051,"h":64.0633,"l":63.39,"n":72,"o":63.84,"t":"2025-01-31T05:00:00Z","v":8093,"vw":63.850148},{"c":63.1,"h":63.3499,"l":62.43,"n":65,"o":62.45,"t":"2025-02-03T05:00:00Z","v":4175,"vw":62.9879},{"c":63.3352,"h":63.34,"l":62.85,"n":58,"o":62.85,"t":"2025-02-04T05:00:00Z","v":5619,"vw":63.195537},{"c":63.655,"h":63.6711,"l":63.1263,"n":48,"o":63.25,"t":"2025-02-05T05:00:00Z","v":3345,"vw":63.507628},{"c":63.5865,"h":63.68,"l":63.39,"n":43,"o":63.68,"t":"2025-02-06T05:00:00Z","v":5967,"vw":63.467762},{"c":63.2072,"h":63.79,"l":63.2072,"n":68,"o":63.77,"t":"2025-02-07T05:00:00Z","v":2055,"vw":63.627951},{"c":63.4874,"h":63.5699,"l":63.34,"n":73,"o":63.44,"t":"2025-02-10T05:00:00Z","v":5450,"vw":63.46518},{"c":63.6543,"h":63.6899,"l":63.3217,"n":215,"o":63.33,"t":"2025-02-11T05:00:00Z","v":31255,"vw":63.57312},{"c":63.495,"h":63.5168,"l":63.2,"n":84,"o":63.3,"t":"2025-02-12T05:00:00Z","v":4775,"vw":63.428921},{"c":64.1696,"h":64.19,"l":63.73,"n":390,"o":63.7799,"t":"2025-02-13T05:00:00Z","v":82036,"vw":63.901518},{"c":63.951,"h":64.22,"l":63.8972,"n":361,"o":64.17,"t":"2025-02-14T05:00:00Z","v":47110,"vw":64.046158},{"c":64.1917,"h":64.1917,"l":63.9199,"n":241,"o":64.05,"t":"2025-02-18T05:00:00Z","v":39514,"vw":64.068856},{"c":64.36,"h":64.41,"l":64,"n":150,"o":64,"t":"2025-02-19T05:00:00Z","v":38612,"vw":64.229658},{"c":64.12,"h":64.13,"l":63.765,"n":133,"o":63.99,"t":"2025-02-20T05:00:00Z","v":11826,"vw":64.013679},{"c":63.2505,"h":64.29,"l":63.2505,"n":554,"o":64.29,"t":"2025-02-21T05:00:00Z","v":14955,"vw":63.613333},{"c":63.207,"h":63.4984,"l":63.16,"n":123,"o":63.44,"t":"2025-02-24T05:00:00Z","v":16291,"vw":63.397764},{"c":63.3724,"h":63.5599,"l":63.135,"n":81,"o":63.38,"t":"2025-02-25T05:00:00Z","v":8405,"vw":63.353866},{"c":63.09,"h":63.6791,"l":62.995,"n":117,"o":63.62,"t":"2025-02-26T05:00:00Z","v":18329,"vw":63.319662},{"c":62.59,"h":63.335,"l":62.59,"n":53,"o":63.27,"t":"2025-02-27T05:00:00Z","v":6003,"vw":63.126773},{"c":63.17,"h":63.2,"l":62.285,"n":105,"o":62.71,"t":"2025-02-28T05:00:00Z","v":16980,"vw":62.718946},{"c":62.6046,"h":63.47,"l":62.5047,"n":76,"o":63.47,"t":"2025-03-03T05:00:00Z","v":10728,"vw":63.21257},{"c":61.87,"h":62.64,"l":61.855,"n":158,"o":62.59,"t":"2025-03-04T05:00:00Z","v":25133,"vw":62.152587},{"c":62.43,"h":62.51,"l":61.7,"n":126,"o":62,"t":"2025-03-05T05:00:00Z","v":21452,"vw":62.21015},{"c":62.03,"h":62.245,"l":61.74,"n":52,"o":62.01,"t":"2025-03-06T05:00:00Z","v":10468,"vw":62.019214},{"c":62.88,"h":62.95,"l":61.98,"n":118,"o":61.98,"t":"2025-03-07T05:00:00Z","v":6954,"vw":62.365789},{"c":62.04,"h":63,"l":61.97,"n":61,"o":62.47,"t":"2025-03-10T04:00:00Z","v":9389,"vw":62.563721},{"c":60.9715,"h":61.95,"l":60.79,"n":80,"o":61.95,"t":"2025-03-11T04:00:00Z","v":8980,"vw":61.217182},{"c":60.39,"h":61.37,"l":60.14,"n":149,"o":61.37,"t":"2025-03-12T04:00:00Z","v":14464,"vw":60.622411},{"c":59.6887,"h":60.5,"l":59.67,"n":64,"o":60.5,"t":"2025-03-13T04:00:00Z","v":10757,"vw":60.109664},{"c":60.581,"h":60.59,"l":60.04,"n":138,"o":60.04,"t":"2025-03-14T04:00:00Z","v":8560,"vw":60.361705},{"c":61.2766,"h":61.385,"l":60.69,"n":41,"o":60.69,"t":"2025-03-17T04:00:00Z","v":3591,"vw":61.212819},{"c":60.8611,"h":61,"l":60.725,"n":102,"o":61,"t":"2025-03-18T04:00:00Z","v":20314,"vw":60.801287},{"c":61.31,"h":61.42,"l":60.89,"n":59,"o":61.0316,"t":"2025-03-19T04:00:00Z","v":11277,"vw":61.063104},{"c":60.9447,"h":61.32,"l":60.8929,"n":40,"o":60.9,"t":"2025-03-20T04:00:00Z","v":3647,"vw":61.099446},{"c":60.6282,"h":60.72,"l":60.285,"n":64,"o":60.72,"t":"2025-03-21T04:00:00Z","v":6229,"vw":60.493707},{"c":61.45,"h":61.46,"l":61.1699,"n":58,"o":61.17,"t":"2025-03-24T04:00:00Z","v":8756,"vw":61.339421},{"c":60.9822,"h":61.2719,"l":60.89,"n":51,"o":61.12,"t":"2025-03-25T04:00:00Z","v":7301,"vw":61.117093},{"c":61.0662,"h":61.285,"l":60.99,"n":130,"o":61.21,"t":"2025-03-26T04:00:00Z","v":17955,"vw":61.030564},{"c":61.0509,"h":61.2691,"l":60.97,"n":62,"o":61.12,"t":"2025-03-27T04:00:00Z","v":26675,"vw":61.092475},{"c":60.2201,"h":61.15,"l":60.13,"n":47,"o":61.15,"t":"2025-03-28T04:00:00Z","v":5648,"vw":60.329932},{"c":60.79,"h":60.84,"l":59.8,"n":90,"o":59.8,"t":"2025-03-31T04:00:00Z","v":9197,"vw":60.452887},{"c":60.6452,"h":60.7526,"l":60.16,"n":83,"o":60.55,"t":"2025-04-01T04:00:00Z","v":3842,"vw":60.532737},{"c":61.0543,"h":61.09,"l":60.39,"n":50,"o":60.39,"t":"2025-04-02T04:00:00Z","v":4985,"vw":60.824756},{"c":58.68,"h":59.73,"l":58.68,"n":59,"o":59.73,"t":"2025-04-03T04:00:00Z","v":6205,"vw":59.078611},{"c":55.72,"h":57.72,"l":55.72,"n":140,"o":57.72,"t":"2025-04-04T04:00:00Z","v":13362,"vw":56.647502},{"c":55.2,"h":55.66,"l":54.11,"n":65,"o":54.11,"t":"2025-04-07T04:00:00Z","v":6019,"vw":54.657606},{"c":54.09,"h":56.63,"l":53.4412,"n":60,"o":56.63,"t":"2025-04-08T04:00:00Z","v":14607,"vw":54.224609},{"c":57.67,"h":57.74,"l":53.4724,"n":174,"o":53.62,"t":"2025-04-09T04:00:00Z","v":17669,"vw":56.438626},{"c":56.16,"h":56.69,"l":55.3101,"n":53,"o":56.69,"t":"2025-04-10T04:00:00Z","v":5868,"vw":56.197728},{"c":57.0955,"h":57.2158,"l":55.7279,"n":81,"o":56.12,"t":"2025-04-11T04:00:00Z","v":14621,"vw":56.233428},{"c":57.7188,"h":58.0262,"l":57.3899,"n":105,"o":57.76,"t":"2025-04-14T04:00:00Z","v":5485,"vw":57.869819},{"c":57.4542,"h":57.97,"l":57.4542,"n":59,"o":57.97,"t":"2025-04-15T04:00:00Z","v":3523,"vw":57.723415},{"c":56.7,"h":57.58,"l":56.2966,"n":60,"o":57.24,"t":"2025-04-16T04:00:00Z","v":17705,"vw":57.197478},{"c":57.1424,"h":57.52,"l":56.94,"n":70,"o":56.94,"t":"2025-04-17T04:00:00Z","v":21148,"vw":57.412676},{"c":56.3,"h":56.61,"l":55.7077,"n":84,"o":56.61,"t":"2025-04-21T04:00:00Z","v":4848,"vw":56.210947},{"c":57.57,"h":57.58,"l":56.7,"n":87,"o":56.7,"t":"2025-04-22T04:00:00Z","v":11351,"vw":57.390612},{"c":57.7576,"h":58.495,"l":57.62,"n":68,"o":58.16,"t":"2025-04-23T04:00:00Z","v":3808,"vw":57.934778},{"c":58.2389,"h":58.2389,"l":57.52,"n":50,"o":57.52,"t":"2025-04-24T04:00:00Z","v":10069,"vw":57.932304},{"c":58.3678,"h":58.3678,"l":57.9813,"n":44,"o":58.13,"t":"2025-04-25T04:00:00Z","v":4135,"vw":58.116441},{"c":58.568,"h":58.72,"l":58.154,"n":47,"o":58.57,"t":"2025-04-28T04:00:00Z","v":4020,"vw":58.525406},{"c":58.85,"h":58.93,"l":58.3,"n":113,"o":58.3,"t":"2025-04-29T04:00:00Z","v":8886,"vw":58.574316},{"c":59.1,"h":59.1,"l":58.144,"n":52,"o":58.45,"t":"2025-04-30T04:00:00Z","v":5344,"vw":58.310282},{"c":58.7734,"h":59.1695,"l":58.7734,"n":54,"o":58.88,"t":"2025-05-01T04:00:00Z","v":5691,"vw":58.948243},{"c":59.4874,"h":59.5,"l":59.26,"n":65,"o":59.34,"t":"2025-05-02T04:00:00Z","v":15578,"vw":59.356733},{"c":59.28,"h":59.4049,"l":59.23,"n":43,"o":59.26,"t":"2025-05-05T04:00:00Z","v":12486,"vw":59.384108},{"c":58.8896,"h":59.03,"l":58.7899,"n":50,"o":58.86,"t":"2025-05-06T04:00:00Z","v":3811,"vw":58.909231},{"c":59.0873,"h":59.23,"l":58.9,"n":42,"o":58.97,"t":"2025-05-07T04:00:00Z","v":1670,"vw":59.032679},{"c":59.3747,"h":59.83,"l":59.2776,"n":61,"o":59.29,"t":"2025-05-08T04:00:00Z","v":5676,"vw":59.608643},{"c":59.1528,"h":59.5,"l":59.1528,"n":36,"o":59.5,"t":"2025-05-09T04:00:00Z","v":1940,"vw":59.246633},{"c":60.7256,"h":60.74,"l":60.3782,"n":47,"o":60.3782,"t":"2025-05-12T04:00:00Z","v":3497,"vw":60.579603},{"c":60.4627,"h":60.7,"l":60.4627,"n":68,"o":60.58,"t":"2025-05-13T04:00:00Z","v":5088,"vw":60.611077},{"c":59.9626,"h":60.46,"l":59.96,"n":102,"o":60.46,"t":"2025-05-14T04:00:00Z","v":2427,"vw":60.047044},{"c":60.7393,"h":60.7393,"l":60.22,"n":45,"o":60.22,"t":"2025-05-15T04:00:00Z","v":3737,"vw":60.580938},{"c":61.3084,"h":61.3084,"l":60.74,"n":44,"o":60.74,"t":"2025-05-16T04:00:00Z","v":4690,"vw":60.957799},{"c":61.4147,"h":61.4147,"l":61.18,"n":45,"o":61.2,"t":"2025-05-19T04:00:00Z","v":2414,"vw":61.291455},{"c":61.3146,"h":61.57,"l":61.18,"n":104,"o":61.41,"t":"2025-05-20T04:00:00Z","v":7351,"vw":61.321294},{"c":60.47,"h":61.165,"l":60.4,"n":82,"o":61.05,"t":"2025-05-21T04:00:00Z","v":4880,"vw":60.95824},{"c":60.2794,"h":60.44,"l":60.019,"n":78,"o":60.28,"t":"2025-05-22T04:00:00Z","v":6480,"vw":60.345898},{"c":59.9559,"h":60.11,"l":59.64,"n":19,"o":59.64,"t":"2025-05-23T04:00:00Z","v":1584,"vw":59.9772},{"c":60.8805,"h":60.8805,"l":60.3285,"n":85,"o":60.48,"t":"2025-05-27T04:00:00Z","v":5328,"vw":60.583538},{"c":60.4106,"h":61.1299,"l":60.4106,"n":60,"o":60.89,"t":"2025-05-28T04:00:00Z","v":2705,"vw":60.876156},{"c":60.5137,"h":60.54,"l":60.3022,"n":48,"o":60.53,"t":"2025-05-29T04:00:00Z","v":2078,"vw":60.422027},{"c":60.6481,"h":60.735,"l":60.3,"n":77,"o":60.42,"t":"2025-05-30T04:00:00Z","v":2171,"vw":60.605331},{"c":60.5442,"h":60.5442,"l":60.19,"n":63,"o":60.44,"t":"2025-06-02T04:00:00Z","v":2181,"vw":60.305953},{"c":61.0071,"h":61.0252,"l":60.44,"n":69,"o":60.44,"t":"2025-06-03T04:00:00Z","v":4540,"vw":60.736973},{"c":60.9531,"h":61.08,"l":60.9531,"n":35,"o":61.06,"t":"2025-06-04T04:00:00Z","v":905,"vw":61.072351},{"c":60.7338,"h":61.0796,"l":60.73,"n":38,"o":60.795,"t":"2025-06-05T04:00:00Z","v":3255,"vw":61.013328},{"c":61.4423,"h":61.4423,"l":61.15,"n":26,"o":61.15,"t":"2025-06-06T04:00:00Z","v":1344,"vw":61.303304},{"c":61.5613,"h":61.74,"l":61.49,"n":65,"o":61.6,"t":"2025-06-09T04:00:00Z","v":4245,"vw":61.613155},{"c":62.0198,"h":62.13,"l":61.92,"n":54,"o":62.0518,"t":"2025-06-10T04:00:00Z","v":5903,"vw":62.055659},{"c":61.6906,"h":62.39,"l":61.5901,"n":75,"o":62.39,"t":"2025-06-11T04:00:00Z","v":25479,"vw":61.987938},{"c":61.9373,"h":61.9373,"l":61.67,"n":30,"o":61.67,"t":"2025-06-12T04:00:00Z","v":7331,"vw":61.69612},{"c":61.0652,"h":61.64,"l":61.0652,"n":49,"o":61.64,"t":"2025-06-13T04:00:00Z","v":3836,"vw":61.503099},{"c":61.5361,"h":61.7,"l":61.4474,"n":33,"o":61.7,"t":"2025-06-16T04:00:00Z","v":1743,"vw":61.519286},{"c":60.9494,"h":61.43,"l":60.911,"n":57,"o":61.3182,"t":"2025-06-17T04:00:00Z","v":11671,"vw":61.311832},{"c":60.8244,"h":61.19,"l":60.8244,"n":28,"o":61.16,"t":"2025-06-18T04:00:00Z","v":11361,"vw":61.155954},{"c":60.7754,"h":61.09,"l":60.64,"n":39,"o":61.09,"t":"2025-06-20T04:00:00Z","v":3328,"vw":60.88396},{"c":61.2948,"h":61.2948,"l":60.66,"n":73,"o":60.83,"t":"2025-06-23T04:00:00Z","v":19548,"vw":61.071575},{"c":61.4435,"h":61.5299,"l":61.28,"n":60,"o":61.28,"t":"2025-06-24T04:00:00Z","v":3712,"vw":61.399242},{"c":61.0736,"h":61.52,"l":61.07,"n":149,"o":61.52,"t":"2025-06-25T04:00:00Z","v":10628,"vw":61.217455},{"c":61.47,"h":61.47,"l":61.25,"n":81,"o":61.43,"t":"2025-06-26T04:00:00Z","v":9697,"vw":61.400688},{"c":61.7636,"h":61.92,"l":61.47,"n":51,"o":61.895,"t":"2025-06-27T04:00:00Z","v":1847,"vw":61.659373},{"c":62.0465,"h":62.0465,"l":61.73,"n":63,"o":61.78,"t":"2025-06-30T04:00:00Z","v":13308,"vw":61.816435},{"c":62.9337,"h":63.0016,"l":62.71,"n":40,"o":62.71,"t":"2025-07-01T04:00:00Z","v":49880,"vw":62.721792},{"c":63.038,"h":63.085,"l":62.75,"n":42,"o":62.94,"t":"2025-07-02T04:00:00Z","v":5134,"vw":62.800165},{"c":63.2806,"h":63.38,"l":63.24,"n":30,"o":63.25,"t":"2025-07-03T04:00:00Z","v":6737,"vw":63.290495},{"c":62.7792,"h":63.2127,"l":62.68,"n":57,"o":63.2127,"t":"2025-07-07T04:00:00Z","v":2309,"vw":63.001075},{"c":63.0077,"h":63.22,"l":62.96,"n":31,"o":62.96,"t":"2025-07-08T04:00:00Z","v":8811,"vw":62.992359},{"c":63.0782,"h":63.0782,"l":62.78,"n":53,"o":63.07,"t":"2025-07-09T04:00:00Z","v":5322,"vw":62.963305},{"c":63.18,"h":63.42,"l":63.08,"n":47,"o":63.08,"t":"2025-07-10T04:00:00Z","v":6495,"vw":63.22226},{"c":62.6291,"h":62.7131,"l":62.615,"n":37,"o":62.7131,"t":"2025-07-11T04:00:00Z","v":1362,"vw":62.650771},{"c":62.5355,"h":62.5355,"l":62.3312,"n":48,"o":62.46,"t":"2025-07-14T04:00:00Z","v":4624,"vw":62.43956},{"c":61.7826,"h":62.71,"l":61.7826,"n":52,"o":62.71,"t":"2025-07-15T04:00:00Z","v":4976,"vw":62.24576},{"c":62.0057,"h":62.02,"l":61.68,"n":53,"o":61.8145,"t":"2025-07-16T04:00:00Z","v":3064,"vw":61.829955},{"c":62.2694,"h":62.2694,"l":62.01,"n":51,"o":62.08,"t":"2025-07-17T04:00:00Z","v":5722,"vw":62.075226},{"c":62.1452,"h":62.47,"l":62.0201,"n":73,"o":62.3,"t":"2025-07-18T04:00:00Z","v":5715,"vw":62.250973},{"c":62.12,"h":62.48,"l":62.12,"n":45,"o":62.35,"t":"2025-07-21T04:00:00Z","v":3421,"vw":62.369498},{"c":62.7336,"h":62.7336,"l":62.46,"n":57,"o":62.46,"t":"2025-07-22T04:00:00Z","v":2500,"vw":62.599428},{"c":63.2351,"h":63.2351,"l":62.993,"n":51,"o":63.03,"t":"2025-07-23T04:00:00Z","v":6712,"vw":63.036326},{"c":62.8564,"h":63.05,"l":62.8564,"n":46,"o":62.98,"t":"2025-07-24T04:00:00Z","v":2110,"vw":62.983299},{"c":62.8899,"h":62.9599,"l":62.625,"n":29,"o":62.82,"t":"2025-07-25T04:00:00Z","v":1356,"vw":62.76522},{"c":62.7048,"h":62.87,"l":62.7048,"n":48,"o":62.72,"t":"2025-07-28T04:00:00Z","v":2421,"vw":62.809219},{"c":62.6045,"h":62.7882,"l":62.555,"n":52,"o":62.7,"t":"2025-07-29T04:00:00Z","v":1287,"vw":62.692778},{"c":62.1538,"h":62.6716,"l":62.005,"n":95,"o":62.61,"t":"2025-07-30T04:00:00Z","v":7890,"vw":62.517751},{"c":61.385,"h":62.09,"l":61.385,"n":81,"o":62.09,"t":"2025-07-31T04:00:00Z","v":6038,"vw":61.79857},{"c":61,"h":61,"l":60.8393,"n":58,"o":60.8393,"t":"2025-08-01T04:00:00Z","v":3856,"vw":60.908535},{"c":61.6265,"h":61.6265,"l":61.28,"n":75,"o":61.28,"t":"2025-08-04T04:00:00Z","v":4727,"vw":61.467364},{"c":61.6324,"h":61.76,"l":61.5,"n":63,"o":61.76,"t":"2025-08-05T04:00:00Z","v":2870,"vw":61.656606},{"c":61.8702,"h":61.965,"l":61.74,"n":43,"o":61.74,"t":"2025-08-06T04:00:00Z","v":3128,"vw":61.92141},{"c":61.9306,"h":62.45,"l":61.82,"n":83,"o":62.31,"t":"2025-08-07T04:00:00Z","v":5773,"vw":62.02601},{"c":62.4481,"h":62.56,"l":62.12,"n":87,"o":62.12,"t":"2025-08-08T04:00:00Z","v":5075,"vw":62.455351},{"c":62.1174,"h":62.67,"l":62.09,"n":76,"o":62.6,"t":"2025-08-11T04:00:00Z","v":4299,"vw":62.318072},{"c":62.8989,"h":62.8989,"l":62.39,"n":60,"o":62.46,"t":"2025-08-12T04:00:00Z","v":5129,"vw":62.677525},{"c":63.86,"h":63.86,"l":63.02,"n":99,"o":63.02,"t":"2025-08-13T04:00:00Z","v":8865,"vw":63.499568},{"c":63.47,"h":63.55,"l":63.25,"n":59,"o":63.55,"t":"2025-08-14T04:00:00Z","v":3096,"vw":63.384954},{"c":63.3851,"h":63.51,"l":63.295,"n":40,"o":63.51,"t":"2025-08-15T04:00:00Z","v":1450,"vw":63.381708},{"c":63.4196,"h":63.54,"l":63.4196,"n":87,"o":63.54,"t":"2025-08-18T04:00:00Z","v":12947,"vw":63.459857},{"c":63.6921,"h":64.0421,"l":63.51,"n":52,"o":63.51,"t":"2025-08-19T04:00:00Z","v":3600,"vw":63.727772},{"c":63.603,"h":63.672,"l":63.53,"n":50,"o":63.5595,"t":"2025-08-20T04:00:00Z","v":2007,"vw":63.576197},{"c":63.4026,"h":63.46,"l":63.301,"n":61,"o":63.301,"t":"2025-08-21T04:00:00Z","v":4377,"vw":63.405263},{"c":64.4016,"h":64.589,"l":63.85,"n":46,"o":63.85,"t":"2025-08-22T04:00:00Z","v":4191,"vw":64.427065},{"c":64.0312,"h":64.2,"l":64.0101,"n":44,"o":64.1189,"t":"2025-08-25T04:00:00Z","v":3614,"vw":64.062767},{"c":63.9584,"h":64.05,"l":63.8843,"n":49,"o":63.92,"t":"2025-08-26T04:00:00Z","v":1995,"vw":63.957607},{"c":64.1726,"h":64.1726,"l":64.05,"n":37,"o":64.06,"t":"2025-08-27T04:00:00Z","v":3451,"vw":64.066685},{"c":63.935,"h":63.9399,"l":63.785,"n":40,"o":63.82,"t":"2025-08-28T04:00:00Z","v":2333,"vw":63.816804},{"c":63.9544,"h":63.96,"l":63.8468,"n":45,"o":63.96,"t":"2025-08-29T04:00:00Z","v":2757,"vw":63.866624},{"c":63.7181,"h":63.7181,"l":63.42,"n":58,"o":63.5,"t":"2025-09-02T04:00:00Z","v":2966,"vw":63.567414},{"c":63.7346,"h":63.7346,"l":63.56,"n":57,"o":63.635,"t":"2025-09-03T04:00:00Z","v":1981,"vw":63.596185},{"c":64.1906,"h":64.22,"l":63.785,"n":70,"o":63.785,"t":"2025-09-04T04:00:00Z","v":5616,"vw":64.069122},{"c":64.3978,"h":64.5264,"l":64.262,"n":48,"o":64.37,"t":"2025-09-05T04:00:00Z","v":3113,"vw":64.384488},{"c":64.428,"h":64.428,"l":64.09,"n":66,"o":64.12,"t":"2025-09-08T04:00:00Z","v":4772,"vw":64.205037},{"c":64.4011,"h":64.46,"l":64.22,"n":56,"o":64.275,"t":"2025-09-09T04:00:00Z","v":4047,"vw":64.307501},{"c":63.9752,"h":64.109,"l":63.74,"n":42,"o":64.109,"t":"2025-09-10T04:00:00Z","v":1665,"vw":63.887369},{"c":64.8588,"h":64.86,"l":64.6014,"n":65,"o":64.6014,"t":"2025-09-11T04:00:00Z","v":2493,"vw":64.746778},{"c":64.4303,"h":64.67,"l":64.43,"n":82,"o":64.67,"t":"2025-09-12T04:00:00Z","v":4644,"vw":64.545475},{"c":64.1489,"h":64.4,"l":64.14,"n":71,"o":64.4,"t":"2025-09-15T04:00:00Z","v":4360,"vw":64.217057},{"c":64.2127,"h":64.26,"l":64.09,"n":73,"o":64.26,"t":"2025-09-16T04:00:00Z","v":7833,"vw":64.174191},{"c":64.4191,"h":64.86,"l":64.28,"n":145,"o":64.55,"t":"2025-09-17T04:00:00Z","v":13298,"vw":64.552185},{"c":64.6653,"h":64.76,"l":64.6,"n":78,"o":64.6,"t":"2025-09-18T04:00:00Z","v":34848,"vw":64.645071},{"c":64.4648,"h":64.59,"l":64.3708,"n":96,"o":64.5094,"t":"2025-09-19T04:00:00Z","v":45642,"vw":64.528984},{"c":64.465,"h":64.55,"l":64.39,"n":79,"o":64.4,"t":"2025-09-22T04:00:00Z","v":6063,"vw":64.457742},{"c":64.21,"h":64.375,"l":64.05,"n":77,"o":64.05,"t":"2025-09-23T04:00:00Z","v":5200,"vw":64.289744},{"c":64.1152,"h":64.2661,"l":64.101,"n":118,"o":64.25,"t":"2025-09-24T04:00:00Z","v":10492,"vw":64.142512},{"c":63.7368,"h":64.13,"l":63.655,"n":90,"o":64.13,"t":"2025-09-25T04:00:00Z","v":16276,"vw":63.896878},{"c":64.1746,"h":64.19,"l":63.93,"n":47,"o":63.93,"t":"2025-09-26T04:00:00Z","v":2402,"vw":64.060894},{"c":64.105,"h":64.32,"l":64.08,"n":73,"o":64.32,"t":"2025-09-29T04:00:00Z","v":10100,"vw":64.098607},{"c":64.4634,"h":64.4634,"l":64.13,"n":45,"o":64.335,"t":"2025-09-30T04:00:00Z","v":11434,"vw":64.335432},{"c":64.7185,"h":64.7371,"l":64.22,"n":66,"o":64.22,"t":"2025-10-01T04:00:00Z","v":4735,"vw":64.589658},{"c":64.71,"h":64.8799,"l":64.47,"n":84,"o":64.84,"t":"2025-10-02T04:00:00Z","v":9328,"vw":64.778133},{"c":64.853,"h":65.22,"l":64.71,"n":53,"o":64.71,"t":"2025-10-03T04:00:00Z","v":6341,"vw":65.079639},{"c":64.8173,"h":64.9388,"l":64.77,"n":45,"o":64.88,"t":"2025-10-06T04:00:00Z","v":3190,"vw":64.787339},{"c":64.5057,"h":64.744,"l":64.4005,"n":50,"o":64.744,"t":"2025-10-07T04:00:00Z","v":1971,"vw":64.546181},{"c":64.5998,"h":64.5998,"l":64.4848,"n":33,"o":64.4848,"t":"2025-10-08T04:00:00Z","v":1414,"vw":64.561412},{"c":64.0914,"h":64.55,"l":64.0914,"n":43,"o":64.55,"t":"2025-10-09T04:00:00Z","v":1547,"vw":64.471431},{"c":62.8303,"h":64.29,"l":62.8303,"n":45,"o":64.29,"t":"2025-10-10T04:00:00Z","v":2541,"vw":64.103566},{"c":63.4107,"h":63.4107,"l":63.2447,"n":44,"o":63.28,"t":"2025-10-13T04:00:00Z","v":2890,"vw":63.287743},{"c":63.8458,"h":64.0409,"l":63.4725,"n":49,"o":63.586,"t":"2025-10-14T04:00:00Z","v":2308,"vw":63.735258},{"c":63.8901,"h":64.36,"l":63.7904,"n":58,"o":64.36,"t":"2025-10-15T04:00:00Z","v":3835,"vw":64.042875},{"c":63.53,"h":64.18,"l":63.53,"n":70,"o":64.18,"t":"2025-10-16T04:00:00Z","v":4651,"vw":63.981255},{"c":64.0732,"h":64.1,"l":63.69,"n":58,"o":63.72,"t":"2025-10-17T04:00:00Z","v":27235,"vw":63.729472},{"c":64.6194,"h":64.6194,"l":64.49,"n":53,"o":64.49,"t":"2025-10-20T04:00:00Z","v":8039,"vw":64.505892},{"c":64.9587,"h":65.02,"l":64.4,"n":48,"o":64.4,"t":"2025-10-21T04:00:00Z","v":3941,"vw":64.806686},{"c":64.605,"h":64.91,"l":64.565,"n":47,"o":64.91,"t":"2025-10-22T04:00:00Z","v":2242,"vw":64.750006},{"c":64.6551,"h":64.6793,"l":64.46,"n":38,"o":64.46,"t":"2025-10-23T04:00:00Z","v":2217,"vw":64.593682},{"c":64.8234,"h":64.905,"l":64.8125,"n":40,"o":64.82,"t":"2025-10-24T04:00:00Z","v":5498,"vw":64.850706},{"c":65.3167,"h":65.37,"l":65.18,"n":45,"o":65.37,"t":"2025-10-27T04:00:00Z","v":20291,"vw":65.263975},{"c":64.9634,"h":65.3611,"l":64.93,"n":105,"o":65.09,"t":"2025-10-28T04:00:00Z","v":22258,"vw":65.099185},{"c":64.1841,"h":64.91,"l":64.1841,"n":49,"o":64.91,"t":"2025-10-29T04:00:00Z","v":2928,"vw":64.718549},{"c":64.1873,"h":64.69,"l":63.89,"n":71,"o":63.89,"t":"2025-10-30T04:00:00Z","v":6420,"vw":64.355949},{"c":64.26,"h":64.39,"l":63.98,"n":67,"o":64.02,"t":"2025-10-31T04:00:00Z","v":3606,"vw":64.218685},{"c":63.86,"h":63.86,"l":63.61,"n":74,"o":63.62,"t":"2025-11-03T05:00:00Z","v":5106,"vw":63.781928},{"c":63.3913,"h":63.6432,"l":63.35,"n":50,"o":63.35,"t":"2025-11-04T05:00:00Z","v":6695,"vw":63.542576},{"c":63.917,"h":63.95,"l":63.475,"n":58,"o":63.655,"t":"2025-11-05T05:00:00Z","v":2789,"vw":63.798867},{"c":63.5105,"h":63.79,"l":63.28,"n":65,"o":63.79,"t":"2025-11-06T05:00:00Z","v":7777,"vw":63.582574},{"c":63.7456,"h":63.75,"l":63.2764,"n":53,"o":63.74,"t":"2025-11-07T05:00:00Z","v":18218,"vw":63.576564},{"c":64.0956,"h":64.2,"l":63.7592,"n":60,"o":64.1,"t":"2025-11-10T05:00:00Z","v":8675,"vw":64.060528},{"c":64.57,"h":64.62,"l":64.14,"n":54,"o":64.14,"t":"2025-11-11T05:00:00Z","v":15480,"vw":64.278441},{"c":64.8303,"h":64.92,"l":64.8,"n":67,"o":64.86,"t":"2025-11-12T05:00:00Z","v":6589,"vw":64.845959},{"c":64.2489,"h":64.96,"l":64.2489,"n":45,"o":64.96,"t":"2025-11-13T05:00:00Z","v":2995,"vw":64.853565},{"c":64.0405,"h":64.2485,"l":63.9234,"n":47,"o":63.968,"t":"2025-11-14T05:00:00Z","v":2545,"vw":64.047013},{"c":63.2782,"h":64.2,"l":63.1594,"n":55,"o":64.1187,"t":"2025-11-17T05:00:00Z","v":4398,"vw":63.863538},{"c":63.2463,"h":63.46,"l":63.1199,"n":54,"o":63.22,"t":"2025-11-18T05:00:00Z","v":3869,"vw":63.242354},{"c":63.1451,"h":63.52,"l":63.094,"n":42,"o":63.52,"t":"2025-11-19T05:00:00Z","v":1446,"vw":63.208543},{"c":62.3014,"h":63.74,"l":62.3014,"n":112,"o":63.72,"t":"2025-11-20T05:00:00Z","v":5692,"vw":62.9015},{"c":63.6283,"h":64,"l":62.75,"n":77,"o":62.75,"t":"2025-11-21T05:00:00Z","v":3840,"vw":63.397933},{"c":63.8128,"h":64.01,"l":63.8128,"n":45,"o":63.86,"t":"2025-11-24T05:00:00Z","v":4041,"vw":63.911575},{"c":64.8895,"h":64.94,"l":64.19,"n":63,"o":64.19,"t":"2025-11-25T05:00:00Z","v":6408,"vw":64.675203},{"c":65.1778,"h":65.3381,"l":65.0245,"n":44,"o":65.0724,"t":"2025-11-26T05:00:00Z","v":4725,"vw":65.114623},{"c":65.48,"h":65.48,"l":65.2966,"n":34,"o":65.2966,"t":"2025-11-28T05:00:00Z","v":2665,"vw":65.41416},{"c":65.2277,"h":65.5902,"l":65.02,"n":63,"o":65.02,"t":"2025-12-01T05:00:00Z","v":4909,"vw":65.337594},{"c":65.3853,"h":65.5284,"l":65.14,"n":69,"o":65.3,"t":"2025-12-02T05:00:00Z","v":7543,"vw":65.234791},{"c":66.0338,"h":66.0338,"l":65.702,"n":57,"o":65.73,"t":"2025-12-03T05:00:00Z","v":7854,"vw":65.88845},{"c":65.9992,"h":66.1299,"l":65.9393,"n":62,"o":65.96,"t":"2025-12-04T05:00:00Z","v":5832,"vw":66.031734},{"c":66.2637,"h":66.4051,"l":66.01,"n":56,"o":66.01,"t":"2025-12-05T05:00:00Z","v":6321,"vw":66.245892},{"c":65.9451,"h":66.35,"l":65.9299,"n":57,"o":66.35,"t":"2025-12-08T05:00:00Z","v":3729,"vw":66.035024},{"c":66.0117,"h":66.198,"l":66.0117,"n":51,"o":66.0915,"t":"2025-12-09T05:00:00Z","v":3186,"vw":66.089844},{"c":66.8649,"h":67.0267,"l":66.1553,"n":61,"o":66.26,"t":"2025-12-10T05:00:00Z","v":4063,"vw":66.334592},{"c":67.2938,"h":67.2938,"l":67.12,"n":51,"o":67.14,"t":"2025-12-11T05:00:00Z","v":183135,"vw":67.121186},{"c":66.99,"h":67.55,"l":66.9022,"n":50,"o":67.55,"t":"2025-12-12T05:00:00Z","v":2137,"vw":67.196774},{"c":67.0475,"h":67.22,"l":66.89,"n":56,"o":67.22,"t":"2025-12-15T05:00:00Z","v":3705,"vw":67.029712},{"c":66.319,"h":66.5,"l":66.125,"n":48,"o":66.5,"t":"2025-12-16T05:00:00Z","v":5079,"vw":66.267657},{"c":66.1184,"h":66.655,"l":66.1184,"n":118,"o":66.36,"t":"2025-12-17T05:00:00Z","v":11037,"vw":66.339526},{"c":66.2276,"h":66.66,"l":66.2276,"n":127,"o":66.5,"t":"2025-12-18T05:00:00Z","v":21634,"vw":66.355398},{"c":66.3956,"h":66.4914,"l":66.16,"n":47,"o":66.16,"t":"2025-12-19T05:00:00Z","v":2530,"vw":66.297967},{"c":66.7003,"h":66.8,"l":66.5901,"n":50,"o":66.5901,"t":"2025-12-22T05:00:00Z","v":2186,"vw":66.716857},{"c":66.6207,"h":66.64,"l":66.52,"n":40,"o":66.52,"t":"2025-12-23T05:00:00Z","v":2696,"vw":66.532322},{"c":66.9772,"h":67.07,"l":66.74,"n":44,"o":66.74,"t":"2025-12-24T05:00:00Z","v":3928,"vw":66.897768},{"c":67.0085,"h":67.03,"l":66.8452,"n":57,"o":66.89,"t":"2025-12-26T05:00:00Z","v":7677,"vw":66.973658},{"c":66.85,"h":67.11,"l":66.73,"n":73,"o":67.11,"t":"2025-12-29T05:00:00Z","v":9532,"vw":66.984888},{"c":66.6823,"h":66.7332,"l":66.6823,"n":53,"o":66.7,"t":"2025-12-30T05:00:00Z","v":2228,"vw":66.694164},{"c":66.1404,"h":66.71,"l":66.1404,"n":44,"o":66.71,"t":"2025-12-31T05:00:00Z","v":4948,"vw":66.437765},{"c":66.3315,"h":66.5,"l":66.02,"n":64,"o":66.02,"t":"2026-01-02T05:00:00Z","v":5419,"vw":66.223745},{"c":67.07,"h":67.3,"l":66.67,"n":65,"o":66.67,"t":"2026-01-05T05:00:00Z","v":5896,"vw":67.102399},{"c":68.02,"h":68.02,"l":66.95,"n":240,"o":66.95,"t":"2026-01-06T05:00:00Z","v":113912,"vw":67.816566},{"c":67.24,"h":67.98,"l":67.24,"n":135,"o":67.98,"t":"2026-01-07T05:00:00Z","v":8912,"vw":67.485085},{"c":67.95,"h":68.02,"l":67.19,"n":61,"o":67.19,"t":"2026-01-08T05:00:00Z","v":5910,"vw":67.890303},{"c":68.46,"h":68.53,"l":67.915,"n":101,"o":67.99,"t":"2026-01-09T05:00:00Z","v":7535,"vw":68.345866},{"c":68.51,"h":68.51,"l":68.11,"n":100,"o":68.23,"t":"2026-01-12T05:00:00Z","v":10208,"vw":68.384976},{"c":68.16,"h":68.37,"l":68.1037,"n":61,"o":68.265,"t":"2026-01-13T05:00:00Z","v":20124,"vw":68.301192},{"c":68.4,"h":68.4,"l":68.04,"n":126,"o":68.08,"t":"2026-01-14T05:00:00Z","v":13451,"vw":68.147603},{"c":68.77,"h":68.83,"l":68.6,"n":475,"o":68.7,"t":"2026-01-15T05:00:00Z","v":130325,"vw":68.771401},{"c":68.3068,"h":68.66,"l":68.24,"n":484,"o":68.66,"t":"2026-01-16T05:00:00Z","v":140237,"vw":68.349315},{"c":67.13,"h":67.635,"l":67.03,"n":242,"o":67.51,"t":"2026-01-20T05:00:00Z","v":47006,"vw":67.200207},{"c":68.1033,"h":68.4,"l":67.21,"n":97,"o":67.21,"t":"2026-01-21T05:00:00Z","v":7726,"vw":67.833196},{"c":68.374,"h":68.67,"l":68.3499,"n":53,"o":68.48,"t":"2026-01-22T05:00:00Z","v":3198,"vw":68.455926},{"c":68.13,"h":68.31,"l":67.9216,"n":76,"o":68.31,"t":"2026-01-23T05:00:00Z","v":9071,"vw":68.090305},{"c":68.36,"h":68.47,"l":68.27,"n":159,"o":68.27,"t":"2026-01-26T05:00:00Z","v":9689,"vw":68.375242},{"c":68.35,"h":68.51,"l":68.23,"n":54,"o":68.51,"t":"2026-01-27T05:00:00Z","v":5360,"vw":68.361789},{"c":68.21,"h":68.5,"l":68.12,"n":103,"o":68.5,"t":"2026-01-28T05:00:00Z","v":7265,"vw":68.278109},{"c":68.54,"h":68.69,"l":68.1,"n":105,"o":68.69,"t":"2026-01-29T05:00:00Z","v":9725,"vw":68.403524},{"c":68.59,"h":68.65,"l":68.1787,"n":72,"o":68.41,"t":"2026-01-30T05:00:00Z","v":10274,"vw":68.477402},{"c":69.2097,"h":69.22,"l":68.43,"n":79,"o":68.43,"t":"2026-02-02T05:00:00Z","v":11245,"vw":69.0089},{"c":68.5436,"h":69.28,"l":68.1699,"n":56,"o":69.07,"t":"2026-02-03T05:00:00Z","v":5029,"vw":68.643879},{"c":68.94,"h":69.09,"l":68.74,"n":57,"o":68.74,"t":"2026-02-04T05:00:00Z","v":5760,"vw":69.003783},{"c":68.66,"h":68.7901,"l":68.53,"n":57,"o":68.54,"t":"2026-02-05T05:00:00Z","v":4173,"vw":68.661806},{"c":69.85,"h":69.85,"l":69.14,"n":50,"o":69.14,"t":"2026-02-06T05:00:00Z","v":4246,"vw":69.431154},{"c":69.74,"h":69.81,"l":69.43,"n":70,"o":69.45,"t":"2026-02-09T05:00:00Z","v":6520,"vw":69.591853},{"c":69.805,"h":70.07,"l":69.69,"n":100,"o":69.69,"t":"2026-02-10T05:00:00Z","v":10351,"vw":69.953717},{"c":69.788,"h":70,"l":69.65,"n":95,"o":69.94,"t":"2026-02-11T05:00:00Z","v":6195,"vw":69.771981},{"c":68.6682,"h":69.72,"l":68.6682,"n":130,"o":69.72,"t":"2026-02-12T05:00:00Z","v":6083,"vw":69.169522},{"c":69.24,"h":69.502,"l":68.78,"n":186,"o":68.83,"t":"2026-02-13T05:00:00Z","v":10927,"vw":69.256697},{"c":68.88,"h":69.27,"l":68.4454,"n":155,"o":69.27,"t":"2026-02-17T05:00:00Z","v":6421,"vw":68.841889},{"c":69.371,"h":69.489,"l":69.007,"n":103,"o":69.007,"t":"2026-02-18T05:00:00Z","v":6045,"vw":69.395948},{"c":69.01,"h":69.045,"l":68.96,"n":60,"o":69.005,"t":"2026-02-19T05:00:00Z","v":25494,"vw":68.975512},{"c":69.3,"h":69.31,"l":68.91,"n":105,"o":68.91,"t":"2026-02-20T05:00:00Z","v":5755,"vw":69.204151},{"c":68.4295,"h":69.14,"l":68.3601,"n":96,"o":69.14,"t":"2026-02-23T05:00:00Z","v":7812,"vw":68.654246},{"c":68.98,"h":69.17,"l":68.91,"n":77,"o":68.91,"t":"2026-02-24T05:00:00Z","v":5083,"vw":69.014222},{"c":69.0106,"h":69.04,"l":68.73,"n":87,"o":69,"t":"2026-02-25T05:00:00Z","v":12589,"vw":68.846176},{"c":69.14,"h":69.17,"l":68.78,"n":98,"o":69.17,"t":"2026-02-26T05:00:00Z","v":134690,"vw":69.046309},{"c":69.28,"h":69.28,"l":68.47,"n":104,"o":68.78,"t":"2026-02-27T05:00:00Z","v":6733,"vw":68.770283},{"c":69,"h":69.0699,"l":68.74,"n":85,"o":68.94,"t":"2026-03-02T05:00:00Z","v":7127,"vw":68.827175},{"c":68.4413,"h":68.63,"l":67.56,"n":59,"o":68.14,"t":"2026-03-03T05:00:00Z","v":7100,"vw":67.67551},{"c":68.59,"h":68.7,"l":68.215,"n":96,"o":68.57,"t":"2026-03-04T05:00:00Z","v":20068,"vw":68.530359},{"c":67.99,"h":68.3765,"l":67.685,"n":81,"o":68.37,"t":"2026-03-05T05:00:00Z","v":42611,"vw":68.344587},{"c":67.58,"h":67.6007,"l":67.24,"n":86,"o":67.3,"t":"2026-03-06T05:00:00Z","v":3727,"vw":67.333657},{"c":67.42,"h":67.42,"l":66.305,"n":122,"o":67,"t":"2026-03-09T04:00:00Z","v":6510,"vw":66.782848},{"c":66.74,"h":67.17,"l":66.59,"n":80,"o":66.59,"t":"2026-03-10T04:00:00Z","v":4988,"vw":66.949951},{"c":66.41,"h":66.63,"l":66.195,"n":147,"o":66.63,"t":"2026-03-11T04:00:00Z","v":4013,"vw":66.488896},{"c":65.53,"h":66.14,"l":65.515,"n":127,"o":65.97,"t":"2026-03-12T04:00:00Z","v":14803,"vw":65.995031},{"c":65.51,"h":65.925,"l":65.45,"n":70,"o":65.73,"t":"2026-03-13T04:00:00Z","v":5339,"vw":65.670148},{"c":65.9122,"h":66.065,"l":65.86,"n":47,"o":66.0453,"t":"2026-03-16T04:00:00Z","v":18126,"vw":65.878048},{"c":66.0308,"h":66.395,"l":66.0308,"n":71,"o":66.19,"t":"2026-03-17T04:00:00Z","v":4387,"vw":66.21348},{"c":64.99,"h":65.67,"l":64.99,"n":68,"o":65.67,"t":"2026-03-18T04:00:00Z","v":17693,"vw":65.454243},{"c":64.89,"h":64.9926,"l":64.59,"n":60,"o":64.59,"t":"2026-03-19T04:00:00Z","v":4827,"vw":64.837495},{"c":64.38,"h":64.86,"l":64.3562,"n":69,"o":64.86,"t":"2026-03-20T04:00:00Z","v":3083,"vw":64.645771},{"c":64.83,"h":65.2399,"l":64.83,"n":68,"o":65.07,"t":"2026-03-23T04:00:00Z","v":3602,"vw":65.083739},{"c":64.87,"h":65.12,"l":64.74,"n":58,"o":64.77,"t":"2026-03-24T04:00:00Z","v":11668,"vw":64.987924},{"c":65.2072,"h":65.35,"l":65.12,"n":69,"o":65.35,"t":"2026-03-25T04:00:00Z","v":4190,"vw":65.223794},{"c":64.93,"h":65.54,"l":64.87,"n":64,"o":64.9,"t":"2026-03-26T04:00:00Z","v":3590,"vw":65.252772},{"c":64.21,"h":64.66,"l":64.15,"n":45,"o":64.66,"t":"2026-03-27T04:00:00Z","v":3034,"vw":64.520926},{"c":64.1712,"h":64.62,"l":64.04,"n":48,"o":64.62,"t":"2026-03-30T04:00:00Z","v":2231,"vw":64.477942},{"c":65.0214,"h":65.0214,"l":64.22,"n":73,"o":64.64,"t":"2026-03-31T04:00:00Z","v":4655,"vw":64.631563},{"c":64.86,"h":65.08,"l":64.79,"n":82,"o":65.03,"t":"2026-04-01T04:00:00Z","v":21448,"vw":64.921112},{"c":64.847,"h":64.847,"l":64.65,"n":65,"o":64.74,"t":"2026-04-02T04:00:00Z","v":16250,"vw":64.652421},{"c":65.14,"h":65.14,"l":64.71,"n":65,"o":64.71,"t":"2026-04-06T04:00:00Z","v":7548,"vw":65.013014},{"c":64.53,"h":64.85,"l":64.4,"n":129,"o":64.85,"t":"2026-04-07T04:00:00Z","v":138864,"vw":64.655261},{"c":65.76,"h":65.78,"l":65.502,"n":71,"o":65.53,"t":"2026-04-08T04:00:00Z","v":4862,"vw":65.64252},{"c":65.8613,"h":65.8613,"l":65.45,"n":53,"o":65.58,"t":"2026-04-09T04:00:00Z","v":2833,"vw":65.699635},{"c":65.0141,"h":66,"l":65.0141,"n":59,"o":66,"t":"2026-04-10T04:00:00Z","v":7801,"vw":65.634799},{"c":65.4699,"h":65.4699,"l":64.76,"n":53,"o":64.865,"t":"2026-04-13T04:00:00Z","v":3408,"vw":65.101461},{"c":65.6497,"h":65.6497,"l":65.36,"n":58,"o":65.43,"t":"2026-04-14T04:00:00Z","v":4676,"vw":65.538308},{"c":65.6228,"h":65.76,"l":65.3936,"n":72,"o":65.76,"t":"2026-04-15T04:00:00Z","v":4995,"vw":65.634469},{"c":65.988,"h":66.005,"l":65.68,"n":64,"o":65.68,"t":"2026-04-16T04:00:00Z","v":10175,"vw":65.894994},{"c":66.7012,"h":66.87,"l":66.13,"n":129,"o":66.13,"t":"2026-04-17T04:00:00Z","v":9979,"vw":66.593271},{"c":66.6401,"h":66.8,"l":66.6401,"n":79,"o":66.79,"t":"2026-04-20T04:00:00Z","v":32516,"vw":66.77868},{"c":66.2894,"h":66.95,"l":66.2894,"n":84,"o":66.91,"t":"2026-04-21T04:00:00Z","v":8990,"vw":66.718774},{"c":66.0398,"h":66.67,"l":65.96,"n":77,"o":66.67,"t":"2026-04-22T04:00:00Z","v":18267,"vw":66.33201},{"c":66.3351,"h":66.34,"l":66,"n":63,"o":66.17,"t":"2026-04-23T04:00:00Z","v":8066,"vw":66.219404},{"c":66.0391,"h":66.48,"l":65.94,"n":54,"o":66.48,"t":"2026-04-24T04:00:00Z","v":10873,"vw":66.166527},{"c":65.8328,"h":66.18,"l":65.8328,"n":55,"o":66.18,"t":"2026-04-27T04:00:00Z","v":1717,"vw":65.90764},{"c":65.7358,"h":66.22,"l":65.6806,"n":51,"o":66.22,"t":"2026-04-28T04:00:00Z","v":4307,"vw":65.971111},{"c":65.7478,"h":65.75,"l":65.56,"n":80,"o":65.59,"t":"2026-04-29T04:00:00Z","v":14721,"vw":65.605811},{"c":66.8376,"h":66.84,"l":65.86,"n":59,"o":65.86,"t":"2026-04-30T04:00:00Z","v":4725,"vw":66.408056},{"c":66.5607,"h":66.89,"l":66.5607,"n":47,"o":66.89,"t":"2026-05-01T04:00:00Z","v":4043,"vw":66.73005},{"c":65.847,"h":66.4,"l":65.8001,"n":72,"o":66.28,"t":"2026-05-04T04:00:00Z","v":10207,"vw":66.07397},{"c":66.44,"h":66.55,"l":65.92,"n":88,"o":65.96,"t":"2026-05-05T04:00:00Z","v":7630,"vw":66.281842},{"c":66.8296,"h":66.8926,"l":66.62,"n":94,"o":66.62,"t":"2026-05-06T04:00:00Z","v":2197,"vw":66.761614},{"c":66.7,"h":66.96,"l":66.41,"n":53,"o":66.7369,"t":"2026-05-07T04:00:00Z","v":6035,"vw":66.707205},{"c":66.8531,"h":67,"l":66.79,"n":40,"o":66.98,"t":"2026-05-08T04:00:00Z","v":10152,"vw":66.935539},{"c":66.7067,"h":66.99,"l":66.52,"n":55,"o":66.99,"t":"2026-05-11T04:00:00Z","v":3910,"vw":66.683998},{"c":66.6063,"h":66.62,"l":66.26,"n":92,"o":66.62,"t":"2026-05-12T04:00:00Z","v":12399,"vw":66.357834},{"c":66.4742,"h":66.5227,"l":66.185,"n":54,"o":66.43,"t":"2026-05-13T04:00:00Z","v":6786,"vw":66.315945},{"c":66.7601,"h":67.14,"l":66.73,"n":42,"o":66.79,"t":"2026-05-14T04:00:00Z","v":4893,"vw":66.942603},{"c":66.4905,"h":66.7783,"l":66.47,"n":68,"o":66.74,"t":"2026-05-15T04:00:00Z","v":5508,"vw":66.622116},{"c":67.19,"h":67.19,"l":66.75,"n":67,"o":66.75,"t":"2026-05-18T04:00:00Z","v":7437,"vw":66.945006},{"c":66.9446,"h":67.1301,"l":66.73,"n":46,"o":66.73,"t":"2026-05-19T04:00:00Z","v":5325,"vw":66.972146},{"c":67.294,"h":67.294,"l":66.64,"n":39,"o":66.81,"t":"2026-05-20T04:00:00Z","v":1034,"vw":66.953237},{"c":67.8963,"h":67.8963,"l":67.05,"n":119,"o":67.05,"t":"2026-05-21T04:00:00Z","v":3524,"vw":67.316445},{"c":69.0233,"h":69.06,"l":68.25,"n":98,"o":68.25,"t":"2026-05-22T04:00:00Z","v":10571,"vw":68.9856},{"c":69.1029,"h":69.32,"l":68.98,"n":67,"o":69.32,"t":"2026-05-26T04:00:00Z","v":3821,"vw":69.065048},{"c":69.0868,"h":69.23,"l":68.98,"n":72,"o":69.15,"t":"2026-05-27T04:00:00Z","v":7580,"vw":69.062137},{"c":69.3536,"h":69.5183,"l":69.27,"n":70,"o":69.27,"t":"2026-05-28T04:00:00Z","v":4866,"vw":69.363839},{"c":69.5075,"h":69.695,"l":69.5075,"n":62,"o":69.62,"t":"2026-05-29T04:00:00Z","v":2348,"vw":69.642319},{"c":69.69,"h":69.69,"l":69.16,"n":73,"o":69.16,"t":"2026-06-01T04:00:00Z","v":6870,"vw":69.49802},{"c":69.8231,"h":69.8391,"l":69.47,"n":78,"o":69.47,"t":"2026-06-02T04:00:00Z","v":10320,"vw":69.693551},{"c":69.5604,"h":69.66,"l":69.43,"n":58,"o":69.43,"t":"2026-06-03T04:00:00Z","v":4827,"vw":69.552527},{"c":69.7237,"h":70.04,"l":69.63,"n":63,"o":70.02,"t":"2026-06-04T04:00:00Z","v":7101,"vw":69.907659},{"c":68.7785,"h":69.44,"l":68.77,"n":46,"o":69.35,"t":"2026-06-05T04:00:00Z","v":3702,"vw":69.100375},{"c":68.7177,"h":69.19,"l":68.7177,"n":49,"o":69.01,"t":"2026-06-08T04:00:00Z","v":5406,"vw":69.093016},{"c":68.5696,"h":68.89,"l":67.72,"n":51,"o":68.48,"t":"2026-06-09T04:00:00Z","v":6234,"vw":68.461067},{"c":68.0174,"h":68.94,"l":67.94,"n":169,"o":68.5,"t":"2026-06-10T04:00:00Z","v":6530,"vw":68.383151},{"c":69.15,"h":69.26,"l":68.28,"n":97,"o":68.28,"t":"2026-06-11T04:00:00Z","v":8922,"vw":68.541451},{"c":69.6038,"h":69.755,"l":69.08,"n":71,"o":69.23,"t":"2026-06-12T04:00:00Z","v":12032,"vw":69.540736},{"c":69.795,"h":70.25,"l":69.795,"n":44,"o":70.25,"t":"2026-06-15T04:00:00Z","v":2266,"vw":69.970995},{"c":69.6156,"h":70.2481,"l":69.6146,"n":74,"o":70.1415,"t":"2026-06-16T04:00:00Z","v":3321,"vw":69.934031},{"c":68.447,"h":69.59,"l":68.345,"n":68,"o":69.57,"t":"2026-06-17T04:00:00Z","v":4200,"vw":68.801108},{"c":68.6164,"h":68.87,"l":68.615,"n":77,"o":68.87,"t":"2026-06-18T04:00:00Z","v":4213,"vw":68.757227},{"c":68.7017,"h":69.06,"l":68.5277,"n":71,"o":68.56,"t":"2026-06-22T04:00:00Z","v":3748,"vw":68.805093},{"c":68.3675,"h":68.389,"l":68.03,"n":57,"o":68.03,"t":"2026-06-23T04:00:00Z","v":3771,"vw":68.276244},{"c":68.5388,"h":68.8,"l":68.36,"n":49,"o":68.36,"t":"2026-06-24T04:00:00Z","v":2186,"vw":68.663719},{"c":69.1043,"h":69.59,"l":69.1043,"n":72,"o":69.495,"t":"2026-06-25T04:00:00Z","v":3833,"vw":69.325059},{"c":69.1818,"h":69.245,"l":69.0601,"n":39,"o":69.245,"t":"2026-06-26T04:00:00Z","v":2724,"vw":69.101187},{"c":69.4952,"h":69.579,"l":69.14,"n":94,"o":69.51,"t":"2026-06-29T04:00:00Z","v":2454,"vw":69.365905},{"c":69.7115,"h":69.839,"l":69.5,"n":74,"o":69.5,"t":"2026-06-30T04:00:00Z","v":3945,"vw":69.697188},{"c":69.4745,"h":69.99,"l":69.4745,"n":54,"o":69.7,"t":"2026-07-01T04:00:00Z","v":3023,"vw":69.763052},{"c":69.4038,"h":69.78,"l":69.04,"n":59,"o":69.78,"t":"2026-07-02T04:00:00Z","v":2216,"vw":69.262415},{"c":69.5003,"h":69.63,"l":69.41,"n":57,"o":69.57,"t":"2026-07-06T04:00:00Z","v":3874,"vw":69.534862},{"c":69.3912,"h":69.5881,"l":69.33,"n":64,"o":69.4,"t":"2026-07-07T04:00:00Z","v":3280,"vw":69.482539},{"c":68.8871,"h":69.07,"l":68.645,"n":64,"o":69.07,"t":"2026-07-08T04:00:00Z","v":3764,"vw":68.920152},{"c":69.3938,"h":69.65,"l":69.05,"n":93,"o":69.05,"t":"2026-07-09T04:00:00Z","v":20083,"vw":69.223229},{"c":69.7672,"h":69.77,"l":69.75,"n":47,"o":69.77,"t":"2026-07-10T04:00:00Z","v":638,"vw":69.757605},{"c":69.4707,"h":69.7,"l":69.3,"n":46,"o":69.7,"t":"2026-07-13T04:00:00Z","v":56517,"vw":69.691956},{"c":68.848,"h":69.27,"l":68.848,"n":47,"o":69.215,"t":"2026-07-14T04:00:00Z","v":3696,"vw":69.023663},{"c":68.8153,"h":69.21,"l":68.52,"n":93,"o":69.21,"t":"2026-07-15T04:00:00Z","v":7241,"vw":68.878307},{"c":69.4361,"h":69.4361,"l":69.269,"n":52,"o":69.27,"t":"2026-07-16T04:00:00Z","v":4960,"vw":69.280375},{"c":69.02,"h":69.61,"l":68.965,"n":51,"o":69.51,"t":"2026-07-17T04:00:00Z","v":6226,"vw":69.358669},{"c":68.6839,"h":68.94,"l":68.6839,"n":47,"o":68.8498,"t":"2026-07-20T04:00:00Z","v":2177,"vw":68.740204},{"c":69.102,"h":69.102,"l":68.82,"n":45,"o":69.02,"t":"2026-07-21T04:00:00Z","v":4740,"vw":69.017021},{"c":68.9482,"h":69.32,"l":68.945,"n":41,"o":68.98,"t":"2026-07-22T04:00:00Z","v":1328,"vw":69.122783},{"c":68.5599,"h":68.86,"l":68.421,"n":47,"o":68.7,"t":"2026-07-23T04:00:00Z","v":2489,"vw":68.704362},{"c":69.1977,"h":69.44,"l":69.02,"n":63,"o":69.02,"t":"2026-07-24T04:00:00Z","v":2625,"vw":69.283285},{"c":69.8685,"h":69.8685,"l":69.7152,"n":68,"o":69.8,"t":"2026-07-27T04:00:00Z","v":1956,"vw":69.794776},{"c":70.7288,"h":70.7288,"l":70.47,"n":52,"o":70.47,"t":"2026-07-28T04:00:00Z","v":2883,"vw":70.640386},{"c":70.0918,"h":70.735,"l":70.0918,"n":90,"o":70.475,"t":"2026-07-29T04:00:00Z","v":2829,"vw":70.56095},{"c":69.9066,"h":69.9066,"l":69.5,"n":64,"o":69.84,"t":"2026-07-30T04:00:00Z","v":7403,"vw":69.774864},{"c":69.9673,"h":70.035,"l":69.27,"n":58,"o":69.29,"t":"2026-07-31T04:00:00Z","v":2381,"vw":69.808836},{"c":70.4138,"h":70.4138,"l":70.11,"n":49,"o":70.3,"t":"2026-08-03T04:00:00Z","v":2681,"vw":70.291821},{"c":71.8566,"h":71.8566,"l":71.4612,"n":63,"o":71.4612,"t":"2026-08-04T04:00:00Z","v":1875,"vw":71.725452},{"c":71.6037,"h":72,"l":71.55,"n":129,"o":72,"t":"2026-08-05T04:00:00Z","v":7279,"vw":71.693276},{"c":71.344,"h":71.52,"l":71.3,"n":141,"o":71.375,"t":"2026-08-06T04:00:00Z","v":5404,"vw":71.39898},{"c":71.9263,"h":71.945,"l":71.62,"n":58,"o":71.63,"t":"2026-08-07T04:00:00Z","v":5140,"vw":71.684945},{"c":71.9129,"h":72.12,"l":71.75,"n":76,"o":71.775,"t":"2026-08-10T04:00:00Z","v":4446,"vw":71.979065},{"c":71.9365,"h":72.16,"l":71.9,"n":50,"o":72.16,"t":"2026-08-11T04:00:00Z","v":3822,"vw":72.08347},{"c":72.0321,"h":72.0321,"l":71.683,"n":77,"o":71.91,"t":"2026-08-12T04:00:00Z","v":5438,"vw":71.879027},{"c":72.7334,"h":72.7334,"l":72.19,"n":50,"o":72.19,"t":"2026-08-13T04:00:00Z","v":1598,"vw":72.382231},{"c":72.5966,"h":72.65,"l":72.57,"n":42,"o":72.65,"t":"2026-08-14T04:00:00Z","v":4686,"vw":72.619218},{"c":72.07,"h":72.5,"l":72.07,"n":128,"o":72.42,"t":"2026-08-17T04:00:00Z","v":4760,"vw":72.296053},{"c":72.0902,"h":72.3593,"l":72.0902,"n":50,"o":72.34,"t":"2026-08-18T04:00:00Z","v":4561,"vw":72.296566},{"c":72.7368,"h":73.17,"l":72.48,"n":50,"o":72.48,"t":"2026-08-19T04:00:00Z","v":2121,"vw":73.022176},{"c":72.1546,"h":72.68,"l":72.1546,"n":69,"o":72.525,"t":"2026-08-20T04:00:00Z","v":29162,"vw":72.476232},{"c":72.7033,"h":72.85,"l":72.56,"n":39,"o":72.56,"t":"2026-08-21T04:00:00Z","v":1281,"vw":72.61573},{"c":72.7694,"h":72.7694,"l":72.57,"n":52,"o":72.58,"t":"2026-08-24T04:00:00Z","v":2432,"vw":72.690898},{"c":72.7754,"h":72.7754,"l":72.5801,"n":38,"o":72.5801,"t":"2026-08-25T04:00:00Z","v":889,"vw":72.629317},{"c":72.7823,"h":72.7823,"l":72.695,"n":53,"o":72.695,"t":"2026-08-26T04:00:00Z","v":2319,"vw":72.747965},{"c":72.6266,"h":72.77,"l":72.465,"n":53,"o":72.52,"t":"2026-08-27T04:00:00Z","v":2777,"vw":72.584558},{"c":72.5648,"h":72.77,"l":72.5648,"n":43,"o":72.68,"t":"2026-08-28T04:00:00Z","v":8746,"vw":72.752318},{"c":72.2911,"h":72.42,"l":72.26,"n":50,"o":72.42,"t":"2026-08-31T04:00:00Z","v":2880,"vw":72.340026},{"c":71.8986,"h":72.34,"l":71.85,"n":56,"o":72.295,"t":"2026-09-01T04:00:00Z","v":3132,"vw":72.125995},{"c":72.4247,"h":72.5314,"l":72.06,"n":46,"o":72.06,"t":"2026-09-02T04:00:00Z","v":3583,"vw":72.393736},{"c":72.74,"h":72.82,"l":72.34,"n":55,"o":72.66,"t":"2026-09-03T04:00:00Z","v":21608,"vw":72.3494},{"c":72.55,"h":72.7539,"l":72.44,"n":55,"o":72.44,"t":"2026-09-04T04:00:00Z","v":4413,"vw":72.572841},{"c":71.4976,"h":71.99,"l":71.4976,"n":54,"o":71.99,"t":"2026-09-08T04:00:00Z","v":2305,"vw":71.690834},{"c":70.8634,"h":71.43,"l":70.8634,"n":134,"o":71.43,"t":"2026-09-09T04:00:00Z","v":3395,"vw":70.999163},{"c":70.5732,"h":70.81,"l":70.5732,"n":56,"o":70.67,"t":"2026-09-10T04:00:00Z","v":7603,"vw":70.683296},{"c":71.3005,"h":71.43,"l":71.09,"n":62,"o":71.09,"t":"2026-09-11T04:00:00Z","v":2715,"vw":71.327594},{"c":71.4619,"h":71.58,"l":71.37,"n":62,"o":71.37,"t":"2026-09-14T04:00:00Z","v":3106,"vw":71.425658},{"c":71.225,"h":71.34,"l":71.225,"n":43,"o":71.26,"t":"2026-09-15T04:00:00Z","v":1521,"vw":71.263148},{"c":70.5983,"h":71.269,"l":70.32,"n":62,"o":71.18,"t":"2026-09-16T04:00:00Z","v":7637,"vw":70.965662},{"c":70.9912,"h":71.16,"l":70.8501,"n":54,"o":71.16,"t":"2026-09-17T04:00:00Z","v":7039,"vw":71.011422},{"c":70.673,"h":70.673,"l":70.59,"n":47,"o":70.59,"t":"2026-09-18T04:00:00Z","v":1093,"vw":70.59},{"c":70.9161,"h":71.03,"l":70.67,"n":51,"o":70.98,"t":"2026-09-21T04:00:00Z","v":2079,"vw":70.801515},{"c":70.9914,"h":71.06,"l":70.86,"n":57,"o":70.86,"t":"2026-09-22T04:00:00Z","v":3508,"vw":70.919416},{"c":70.53,"h":70.86,"l":70.53,"n":56,"o":70.86,"t":"2026-09-23T04:00:00Z","v":6458,"vw":70.743655},{"c":70.1637,"h":70.515,"l":70.1637,"n":46,"o":70.515,"t":"2026-09-24T04:00:00Z","v":1107,"vw":70.445073},{"c":70.49,"h":70.51,"l":70.1,"n":77,"o":70.1,"t":"2026-09-25T04:00:00Z","v":5439,"vw":70.315542},{"c":70.1865,"h":70.27,"l":70.13,"n":51,"o":70.13,"t":"2026-09-28T04:00:00Z","v":1604,"vw":70.16975},{"c":69.955,"h":70.04,"l":69.71,"n":92,"o":70.04,"t":"2026-09-29T04:00:00Z","v":12026,"vw":69.865303},{"c":69.639,"h":70.1697,"l":69.639,"n":99,"o":69.9601,"t":"2026-09-30T04:00:00Z","v":6820,"vw":69.923575},{"c":69.8787,"h":70,"l":69.51,"n":68,"o":70,"t":"2026-10-01T04:00:00Z","v":5931,"vw":69.750209},{"c":70.0156,"h":70.38,"l":69.975,"n":48,"o":70.38,"t":"2026-10-02T04:00:00Z","v":2439,"vw":70.216071},{"c":70.0418,"h":70.0418,"l":69.62,"n":48,"o":69.85,"t":"2026-10-05T04:00:00Z","v":33228,"vw":69.80327},{"c":70.2314,"h":70.2314,"l":70.15,"n":41,"o":70.15,"t":"2026-10-06T04:00:00Z","v":1544,"vw":70.152819},{"c":69.8959,"h":70.06,"l":69.8959,"n":46,"o":69.905,"t":"2026-10-07T04:00:00Z","v":1090,"vw":69.988421},{"c":70.4619,"h":70.4619,"l":69.835,"n":37,"o":69.85,"t":"2026-10-08T04:00:00Z","v":1773,"vw":70.062709},{"c":70.2339,"h":70.3215,"l":70.1701,"n":84,"o":70.245,"t":"2026-10-09T04:00:00Z","v":1600,"vw":70.20903},{"c":70.2556,"h":70.26,"l":70.216,"n":40,"o":70.225,"t":"2026-10-12T04:00:00Z","v":2529,"vw":70.238804},{"c":70.3266,"h":70.33,"l":70.3266,"n":24,"o":70.33,"t":"2026-10-13T04:00:00Z","v":640,"vw":70.33},{"c":70.5286,"h":70.5286,"l":70.14,"n":36,"o":70.22,"t":"2026-10-14T04:00:00Z","v":17273,"vw":70.229396},{"c":71.4708,"h":71.595,"l":71.42,"n":37,"o":71.54,"t":"2026-10-15T04:00:00Z","v":2171,"vw":71.527852},{"c":71.1526,"h":71.82,"l":71.0627,"n":22,"o":71.82,"t":"2026-10-16T04:00:00Z","v":1703,"vw":71.627732},{"c":71.1146,"h":71.27,"l":71.04,"n":48,"o":71.09,"t":"2026-10-19T04:00:00Z","v":10314,"vw":71.083899},{"c":72.04,"h":72.04,"l":71.26,"n":34,"o":71.26,"t":"2026-10-20T04:00:00Z","v":1825,"vw":71.742467},{"c":72.07,"h":72.08,"l":71.92,"n":41,"o":71.92,"t":"2026-10-21T04:00:00Z","v":3894,"vw":72.002361},{"c":72.9677,"h":72.9677,"l":72.13,"n":95,"o":72.14,"t":"2026-10-22T04:00:00Z","v":1908993,"vw":72.538693}],"volatilityBars":[{"c":70.86,"h":70.86,"l":70.86,"n":2,"o":70.86,"t":"2026-09-22T14:30:00Z","v":918,"vw":70.86},{"c":70.95,"h":70.95,"l":70.95,"n":1,"o":70.95,"t":"2026-09-22T15:15:00Z","v":206,"vw":70.95},{"c":70.9,"h":70.9,"l":70.9,"n":3,"o":70.9,"t":"2026-09-22T16:00:00Z","v":1100,"vw":70.9},{"c":70.92,"h":70.92,"l":70.92,"n":4,"o":70.92,"t":"2026-09-22T19:00:00Z","v":130,"vw":70.92},{"c":71.06,"h":71.06,"l":71.02,"n":2,"o":71.02,"t":"2026-09-22T19:30:00Z","v":518,"vw":71.050888},{"c":70.86,"h":70.86,"l":70.86,"n":5,"o":70.86,"t":"2026-09-23T13:30:00Z","v":522,"vw":70.86},{"c":70.8,"h":70.8,"l":70.8,"n":1,"o":70.8,"t":"2026-09-23T14:15:00Z","v":3304,"vw":70.8},{"c":70.61,"h":70.61,"l":70.61,"n":1,"o":70.61,"t":"2026-09-23T17:15:00Z","v":129,"vw":70.61},{"c":70.76,"h":70.76,"l":70.76,"n":8,"o":70.76,"t":"2026-09-23T18:15:00Z","v":579,"vw":70.76},{"c":70.6209,"h":70.6209,"l":70.6209,"n":1,"o":70.6209,"t":"2026-09-23T18:30:00Z","v":1024,"vw":70.6209},{"c":70.53,"h":70.5301,"l":70.53,"n":4,"o":70.53,"t":"2026-09-23T19:45:00Z","v":522,"vw":70.530038},{"c":70.515,"h":70.515,"l":70.515,"n":2,"o":70.515,"t":"2026-09-24T14:00:00Z","v":440,"vw":70.515},{"c":70.405,"h":70.405,"l":70.405,"n":1,"o":70.405,"t":"2026-09-24T14:45:00Z","v":142,"vw":70.405},{"c":70.195,"h":70.195,"l":70.195,"n":1,"o":70.195,"t":"2026-09-24T19:00:00Z","v":100,"vw":70.195},{"c":70.1,"h":70.1,"l":70.1,"n":3,"o":70.1,"t":"2026-09-25T13:30:00Z","v":573,"vw":70.1},{"c":70.21,"h":70.21,"l":70.21,"n":1,"o":70.21,"t":"2026-09-25T13:45:00Z","v":100,"vw":70.21},{"c":70.21,"h":70.21,"l":70.21,"n":2,"o":70.21,"t":"2026-09-25T14:15:00Z","v":1107,"vw":70.21},{"c":70.45,"h":70.45,"l":70.45,"n":1,"o":70.45,"t":"2026-09-25T16:00:00Z","v":100,"vw":70.45},{"c":70.37,"h":70.37,"l":70.37,"n":2,"o":70.37,"t":"2026-09-25T18:30:00Z","v":101,"vw":70.37},{"c":70.3701,"h":70.4599,"l":70.3701,"n":2,"o":70.4599,"t":"2026-09-25T18:45:00Z","v":494,"vw":70.390641},{"c":70.4101,"h":70.4101,"l":70.4101,"n":1,"o":70.4101,"t":"2026-09-25T19:00:00Z","v":757,"vw":70.4101},{"c":70.42,"h":70.42,"l":70.42,"n":1,"o":70.42,"t":"2026-09-25T19:15:00Z","v":100,"vw":70.42},{"c":70.36,"h":70.36,"l":70.36,"n":1,"o":70.36,"t":"2026-09-25T19:30:00Z","v":100,"vw":70.36},{"c":70.49,"h":70.51,"l":70.49,"n":3,"o":70.51,"t":"2026-09-25T19:45:00Z","v":607,"vw":70.493295},{"c":70.13,"h":70.13,"l":70.13,"n":4,"o":70.13,"t":"2026-09-28T13:30:00Z","v":234,"vw":70.13},{"c":70.17,"h":70.17,"l":70.17,"n":1,"o":70.17,"t":"2026-09-28T14:15:00Z","v":227,"vw":70.17},{"c":70.13,"h":70.13,"l":70.13,"n":1,"o":70.13,"t":"2026-09-28T14:30:00Z","v":100,"vw":70.13},{"c":70.14,"h":70.14,"l":70.14,"n":1,"o":70.14,"t":"2026-09-28T16:45:00Z","v":365,"vw":70.14},{"c":70.27,"h":70.27,"l":70.27,"n":1,"o":70.27,"t":"2026-09-28T18:00:00Z","v":100,"vw":70.27},{"c":70.27,"h":70.27,"l":70.27,"n":1,"o":70.27,"t":"2026-09-28T19:30:00Z","v":139,"vw":70.27},{"c":70.04,"h":70.04,"l":70.04,"n":3,"o":70.04,"t":"2026-09-29T13:30:00Z","v":818,"vw":70.04},{"c":69.99,"h":69.99,"l":69.99,"n":2,"o":69.99,"t":"2026-09-29T13:45:00Z","v":119,"vw":69.99},{"c":69.81,"h":69.81,"l":69.76,"n":2,"o":69.76,"t":"2026-09-29T16:00:00Z","v":2382,"vw":69.804857},{"c":69.77,"h":69.86,"l":69.77,"n":2,"o":69.86,"t":"2026-09-29T16:30:00Z","v":5508,"vw":69.858366},{"c":69.71,"h":69.71,"l":69.71,"n":1,"o":69.71,"t":"2026-09-29T16:45:00Z","v":100,"vw":69.71},{"c":69.75,"h":69.75,"l":69.75,"n":1,"o":69.75,"t":"2026-09-29T17:00:00Z","v":100,"vw":69.75},{"c":69.74,"h":69.74,"l":69.74,"n":1,"o":69.74,"t":"2026-09-29T17:15:00Z","v":100,"vw":69.74},{"c":69.8,"h":69.8,"l":69.8,"n":1,"o":69.8,"t":"2026-09-29T17:30:00Z","v":100,"vw":69.8},{"c":69.79,"h":69.79,"l":69.79,"n":2,"o":69.79,"t":"2026-09-29T17:45:00Z","v":112,"vw":69.79},{"c":69.97,"h":69.97,"l":69.97,"n":3,"o":69.97,"t":"2026-09-29T18:00:00Z","v":112,"vw":69.97},{"c":69.87,"h":69.87,"l":69.87,"n":1,"o":69.87,"t":"2026-09-29T18:15:00Z","v":100,"vw":69.87},{"c":69.95,"h":69.95,"l":69.91,"n":2,"o":69.91,"t":"2026-09-29T19:15:00Z","v":200,"vw":69.93},{"c":69.94,"h":69.94,"l":69.94,"n":1,"o":69.94,"t":"2026-09-29T19:30:00Z","v":100,"vw":69.94},{"c":69.955,"h":70,"l":69.89,"n":11,"o":69.89,"t":"2026-09-29T19:45:00Z","v":783,"vw":69.941057},{"c":69.9601,"h":69.9601,"l":69.9601,"n":1,"o":69.9601,"t":"2026-09-30T14:00:00Z","v":179,"vw":69.9601},{"c":70.065,"h":70.065,"l":70.065,"n":1,"o":70.065,"t":"2026-09-30T14:15:00Z","v":525,"vw":70.065},{"c":70.0808,"h":70.0808,"l":70.0808,"n":1,"o":70.0808,"t":"2026-09-30T14:30:00Z","v":118,"vw":70.0808},{"c":70.1697,"h":70.1697,"l":70.1697,"n":1,"o":70.1697,"t":"2026-09-30T14:45:00Z","v":121,"vw":70.1697},{"c":70.05,"h":70.05,"l":70.05,"n":1,"o":70.05,"t":"2026-09-30T15:00:00Z","v":100,"vw":70.05},{"c":70.04,"h":70.04,"l":70.04,"n":1,"o":70.04,"t":"2026-09-30T15:30:00Z","v":1994,"vw":70.04},{"c":69.96,"h":69.96,"l":69.96,"n":1,"o":69.96,"t":"2026-09-30T16:15:00Z","v":100,"vw":69.96},{"c":69.93,"h":69.93,"l":69.93,"n":1,"o":69.93,"t":"2026-09-30T16:45:00Z","v":100,"vw":69.93},{"c":69.81,"h":69.81,"l":69.81,"n":4,"o":69.81,"t":"2026-09-30T17:15:00Z","v":136,"vw":69.81},{"c":69.9,"h":69.9,"l":69.9,"n":1,"o":69.9,"t":"2026-09-30T17:45:00Z","v":100,"vw":69.9},{"c":69.8,"h":69.8,"l":69.8,"n":2,"o":69.8,"t":"2026-09-30T18:15:00Z","v":138,"vw":69.8},{"c":69.7769,"h":69.805,"l":69.76,"n":6,"o":69.76,"t":"2026-09-30T18:45:00Z","v":1270,"vw":69.77817},{"c":69.75,"h":69.75,"l":69.75,"n":1,"o":69.75,"t":"2026-09-30T19:00:00Z","v":100,"vw":69.75},{"c":69.77,"h":69.77,"l":69.77,"n":1,"o":69.77,"t":"2026-09-30T19:15:00Z","v":100,"vw":69.77},{"c":69.81,"h":69.81,"l":69.74,"n":6,"o":69.74,"t":"2026-09-30T19:30:00Z","v":589,"vw":69.75602},{"c":69.66,"h":69.66,"l":69.66,"n":2,"o":69.66,"t":"2026-09-30T19:45:00Z","v":200,"vw":69.66},{"c":70,"h":70,"l":70,"n":3,"o":70,"t":"2026-10-01T13:30:00Z","v":232,"vw":70},{"c":69.819,"h":69.819,"l":69.755,"n":2,"o":69.755,"t":"2026-10-01T14:00:00Z","v":731,"vw":69.779689},{"c":69.69,"h":69.69,"l":69.67,"n":5,"o":69.69,"t":"2026-10-01T14:15:00Z","v":549,"vw":69.681821},{"c":69.7,"h":69.7,"l":69.7,"n":1,"o":69.7,"t":"2026-10-01T14:30:00Z","v":2404,"vw":69.7},{"c":69.51,"h":69.51,"l":69.51,"n":1,"o":69.51,"t":"2026-10-01T15:15:00Z","v":100,"vw":69.51},{"c":69.63,"h":69.71,"l":69.63,"n":4,"o":69.71,"t":"2026-10-01T16:45:00Z","v":439,"vw":69.684441},{"c":69.99,"h":69.99,"l":69.99,"n":1,"o":69.99,"t":"2026-10-01T17:45:00Z","v":100,"vw":69.99},{"c":69.93,"h":69.93,"l":69.93,"n":1,"o":69.93,"t":"2026-10-01T18:30:00Z","v":100,"vw":69.93},{"c":69.89,"h":69.89,"l":69.89,"n":1,"o":69.89,"t":"2026-10-01T19:00:00Z","v":100,"vw":69.89},{"c":69.89,"h":69.96,"l":69.89,"n":9,"o":69.96,"t":"2026-10-01T19:30:00Z","v":601,"vw":69.936667},{"c":69.87,"h":69.87,"l":69.87,"n":1,"o":69.87,"t":"2026-10-01T19:45:00Z","v":100,"vw":69.87},{"c":70.38,"h":70.38,"l":70.38,"n":4,"o":70.38,"t":"2026-10-02T13:30:00Z","v":1234,"vw":70.38},{"c":70.0901,"h":70.0901,"l":70.0901,"n":1,"o":70.0901,"t":"2026-10-02T13:45:00Z","v":294,"vw":70.0901},{"c":70.16,"h":70.16,"l":70.16,"n":3,"o":70.16,"t":"2026-10-02T14:00:00Z","v":190,"vw":70.16},{"c":69.98,"h":69.98,"l":69.98,"n":2,"o":69.98,"t":"2026-10-02T17:30:00Z","v":111,"vw":69.98},{"c":69.975,"h":69.975,"l":69.975,"n":1,"o":69.975,"t":"2026-10-02T17:45:00Z","v":416,"vw":69.975},{"c":69.98,"h":69.98,"l":69.98,"n":1,"o":69.98,"t":"2026-10-02T19:15:00Z","v":100,"vw":69.98},{"c":69.85,"h":69.85,"l":69.85,"n":4,"o":69.85,"t":"2026-10-05T13:30:00Z","v":354,"vw":69.85},{"c":69.62,"h":69.67,"l":69.62,"n":2,"o":69.67,"t":"2026-10-05T14:30:00Z","v":3510,"vw":69.654701},{"c":69.82,"h":69.82,"l":69.82,"n":1,"o":69.82,"t":"2026-10-05T16:00:00Z","v":28213,"vw":69.82},{"c":69.84,"h":69.84,"l":69.84,"n":10,"o":69.84,"t":"2026-10-05T17:45:00Z","v":929,"vw":69.84},{"c":70.15,"h":70.15,"l":70.15,"n":1,"o":70.15,"t":"2026-10-06T14:30:00Z","v":974,"vw":70.15},{"c":70.18,"h":70.18,"l":70.18,"n":1,"o":70.18,"t":"2026-10-06T18:15:00Z","v":101,"vw":70.18},{"c":69.905,"h":69.905,"l":69.905,"n":2,"o":69.905,"t":"2026-10-07T14:00:00Z","v":340,"vw":69.905},{"c":70.06,"h":70.06,"l":70.06,"n":1,"o":70.06,"t":"2026-10-07T17:30:00Z","v":125,"vw":70.06},{"c":70.0488,"h":70.049,"l":70.0488,"n":2,"o":70.049,"t":"2026-10-07T19:30:00Z","v":310,"vw":70.0489},{"c":69.84,"h":69.85,"l":69.84,"n":2,"o":69.85,"t":"2026-10-08T13:30:00Z","v":517,"vw":69.844197},{"c":69.835,"h":69.835,"l":69.835,"n":1,"o":69.835,"t":"2026-10-08T14:45:00Z","v":353,"vw":69.835},{"c":70.359,"h":70.359,"l":70.359,"n":1,"o":70.359,"t":"2026-10-08T18:45:00Z","v":515,"vw":70.359},{"c":70.34,"h":70.34,"l":70.34,"n":1,"o":70.34,"t":"2026-10-08T19:00:00Z","v":147,"vw":70.34},{"c":70.245,"h":70.245,"l":70.245,"n":1,"o":70.245,"t":"2026-10-09T14:15:00Z","v":210,"vw":70.245},{"c":70.1706,"h":70.1706,"l":70.1701,"n":2,"o":70.1701,"t":"2026-10-09T16:30:00Z","v":551,"vw":70.170419},{"c":70.3215,"h":70.3215,"l":70.3215,"n":1,"o":70.3215,"t":"2026-10-09T18:45:00Z","v":122,"vw":70.3215},{"c":70.225,"h":70.225,"l":70.225,"n":1,"o":70.225,"t":"2026-10-12T14:30:00Z","v":108,"vw":70.225},{"c":70.25,"h":70.25,"l":70.216,"n":13,"o":70.22,"t":"2026-10-12T19:00:00Z","v":1621,"vw":70.232642},{"c":70.26,"h":70.26,"l":70.26,"n":5,"o":70.26,"t":"2026-10-12T19:30:00Z","v":500,"vw":70.26},{"c":70.33,"h":70.33,"l":70.33,"n":2,"o":70.33,"t":"2026-10-13T13:30:00Z","v":327,"vw":70.33},{"c":70.23,"h":70.23,"l":70.22,"n":3,"o":70.22,"t":"2026-10-14T14:15:00Z","v":15960,"vw":70.225906},{"c":70.14,"h":70.14,"l":70.14,"n":3,"o":70.14,"t":"2026-10-14T15:00:00Z","v":250,"vw":70.14},{"c":70.26,"h":70.26,"l":70.23,"n":4,"o":70.23,"t":"2026-10-14T16:00:00Z","v":437,"vw":70.244528},{"c":70.4192,"h":70.42,"l":70.4192,"n":2,"o":70.42,"t":"2026-10-14T19:15:00Z","v":354,"vw":70.4196},{"c":71.58,"h":71.58,"l":71.54,"n":3,"o":71.54,"t":"2026-10-15T15:00:00Z","v":819,"vw":71.544908},{"c":71.595,"h":71.595,"l":71.595,"n":1,"o":71.595,"t":"2026-10-15T15:30:00Z","v":420,"vw":71.595},{"c":71.42,"h":71.42,"l":71.42,"n":3,"o":71.42,"t":"2026-10-15T19:30:00Z","v":274,"vw":71.42},{"c":71.431,"h":71.431,"l":71.431,"n":2,"o":71.431,"t":"2026-10-15T19:45:00Z","v":212,"vw":71.431},{"c":71.82,"h":71.82,"l":71.82,"n":2,"o":71.82,"t":"2026-10-16T13:30:00Z","v":741,"vw":71.82},{"c":71.72,"h":71.72,"l":71.72,"n":4,"o":71.72,"t":"2026-10-16T14:00:00Z","v":463,"vw":71.72},{"c":71.185,"h":71.185,"l":71.185,"n":1,"o":71.185,"t":"2026-10-16T17:00:00Z","v":215,"vw":71.185},{"c":71.0627,"h":71.0627,"l":71.0627,"n":3,"o":71.0627,"t":"2026-10-16T18:30:00Z","v":249,"vw":71.0627},{"c":71.24,"h":71.24,"l":71.09,"n":6,"o":71.09,"t":"2026-10-19T13:30:00Z","v":627,"vw":71.194348},{"c":71.19,"h":71.27,"l":71.18,"n":4,"o":71.18,"t":"2026-10-19T14:15:00Z","v":1080,"vw":71.207606},{"c":71.065,"h":71.1,"l":71.04,"n":6,"o":71.1,"t":"2026-10-19T14:30:00Z","v":7359,"vw":71.042248},{"c":71.22,"h":71.22,"l":71.22,"n":1,"o":71.22,"t":"2026-10-19T18:00:00Z","v":244,"vw":71.22},{"c":71.24,"h":71.24,"l":71.24,"n":1,"o":71.24,"t":"2026-10-19T18:45:00Z","v":306,"vw":71.24},{"c":71.22,"h":71.22,"l":71.22,"n":2,"o":71.22,"t":"2026-10-19T19:15:00Z","v":248,"vw":71.22},{"c":71.26,"h":71.26,"l":71.26,"n":2,"o":71.26,"t":"2026-10-20T13:30:00Z","v":346,"vw":71.26},{"c":71.8,"h":71.8,"l":71.8,"n":1,"o":71.8,"t":"2026-10-20T15:15:00Z","v":163,"vw":71.8},{"c":71.86,"h":71.86,"l":71.86,"n":1,"o":71.86,"t":"2026-10-20T16:30:00Z","v":251,"vw":71.86},{"c":71.861,"h":71.861,"l":71.83,"n":3,"o":71.83,"t":"2026-10-20T16:45:00Z","v":495,"vw":71.848056},{"c":72.04,"h":72.04,"l":72.04,"n":1,"o":72.04,"t":"2026-10-20T20:00:00Z","v":155,"vw":72.04},{"c":71.9205,"h":71.9205,"l":71.92,"n":4,"o":71.92,"t":"2026-10-21T14:15:00Z","v":438,"vw":71.920136},{"c":71.95,"h":72,"l":71.95,"n":2,"o":72,"t":"2026-10-21T15:00:00Z","v":787,"vw":71.96601},{"c":72.08,"h":72.08,"l":72.08,"n":5,"o":72.08,"t":"2026-10-21T16:45:00Z","v":294,"vw":72.08},{"c":72.05,"h":72.05,"l":72.011,"n":4,"o":72.011,"t":"2026-10-21T18:15:00Z","v":1600,"vw":72.0305},{"c":72.07,"h":72.07,"l":72.07,"n":1,"o":72.07,"t":"2026-10-21T20:00:00Z","v":100,"vw":72.07},{"c":72.09,"h":72.09,"l":72.09,"n":2,"o":72.09,"t":"2026-10-22T13:15:00Z","v":700,"vw":72.09},{"c":72.13,"h":72.14,"l":72.13,"n":7,"o":72.14,"t":"2026-10-22T13:30:00Z","v":7210,"vw":72.137053},{"c":72.439,"h":72.439,"l":72.439,"n":2,"o":72.439,"t":"2026-10-22T14:00:00Z","v":136,"vw":72.439},{"c":72.36,"h":72.41,"l":72.36,"n":21,"o":72.41,"t":"2026-10-22T14:15:00Z","v":1717,"vw":72.368125},{"c":72.62,"h":72.62,"l":72.62,"n":1,"o":72.62,"t":"2026-10-22T15:15:00Z","v":200,"vw":72.62},{"c":72.53,"h":72.54,"l":72.53,"n":7,"o":72.54,"t":"2026-10-22T15:30:00Z","v":1894604,"vw":72.539999},{"c":72.65,"h":72.6501,"l":72.65,"n":2,"o":72.6501,"t":"2026-10-22T16:00:00Z","v":349,"vw":72.650071},{"c":72.46,"h":72.4912,"l":72.39,"n":6,"o":72.4912,"t":"2026-10-22T16:45:00Z","v":718,"vw":72.416381},{"c":72.74,"h":72.75,"l":72.65,"n":11,"o":72.655,"t":"2026-10-22T18:45:00Z","v":1648,"vw":72.681766},{"c":72.84,"h":72.84,"l":72.84,"n":3,"o":72.84,"t":"2026-10-22T19:00:00Z","v":725,"vw":72.84},{"c":72.9399,"h":72.94,"l":72.87,"n":3,"o":72.87,"t":"2026-10-22T19:15:00Z","v":589,"vw":72.922967},{"c":72.855,"h":72.855,"l":72.855,"n":1,"o":72.855,"t":"2026-10-22T19:30:00Z","v":137,"vw":72.855}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.8173421828206796,"strike":75.76877089572427,"iv":0.21740213856742632,"gamma":0.07843751568124983,"theta":-0.029439274892639502,"vega":0.07100326560664741,"rho":0.015469750251492281,"breakevenPct":4.958924398802424},{"delta":0.35,"premium":0.8903965012893171,"strike":74.87682798968547,"iv":0.19078310238799162,"gamma":0.09505801804180081,"theta":-0.028139096817918683,"vega":0.07561030387817615,"rho":0.018044034900880017,"breakevenPct":3.836662647959011},{"delta":0.4,"premium":0.9698912846476581,"strike":74.24086972281873,"iv":0.17178852545380527,"gamma":0.11024625871890215,"theta":-0.026998033177929755,"vega":0.07875132172909716,"rho":0.020631597260903634,"breakevenPct":3.074046471886054},{"delta":0.45,"premium":1.0577667728548292,"strike":73.74325878731187,"iv":0.15725773160062131,"gamma":0.1228334794899024,"theta":-0.025894505875247976,"vega":0.08027010600016418,"rho":0.02324713936667027,"breakevenPct":2.512516579482023},{"delta":0.5,"premium":1.150751642450994,"strike":73.3299927002178,"iv":0.1454483282044418,"gamma":0.13383496219467195,"theta":-0.024813862979869348,"vega":0.08079987917836791,"rho":0.025879739607134033,"breakevenPct":2.0735809716748657},{"delta":0.55,"premium":1.2600374905729859,"strike":72.92992501885402,"iv":0.13547765166115253,"gamma":0.14223985784170282,"theta":-0.02379323363101272,"vega":0.08056960048267363,"rho":0.028550827532769354,"breakevenPct":1.6750733672940423},{"delta":0.6,"premium":1.433920254008668,"strike":72.58215949198267,"iv":0.13279341394194816,"gamma":0.14035509425093884,"theta":-0.023010423746565183,"vega":0.07732741630815096,"rho":0.03137443303492365,"breakevenPct":1.4367723609094611},{"delta":0.65,"premium":1.6078030174443505,"strike":72.2343939651113,"iv":0.13010917622274376,"gamma":0.1384703306601749,"theta":-0.02222761386211764,"vega":0.07408523213362829,"rho":0.03419803853707795,"breakevenPct":1.1984713545248795},{"delta":0.7,"premium":1.837388790035587,"strike":71.8549822064057,"iv":0.12932962633451955,"gamma":0.13231290035587187,"theta":-0.02142446619217082,"vega":0.06976823843416372,"rho":0.037002514150584455,"breakevenPct":0.99313942530912},{"delta":0.75,"premium":2.1821396797153025,"strike":71.41014234875445,"iv":0.13248798932384342,"gamma":0.1173217971530249,"theta":-0.020579270462633453,"vega":0.0632290925266904,"rho":0.039767439012714866,"breakevenPct":0.8559705574792066},{"delta":0.8,"premium":2.5401331719128333,"strike":70.95278450363196,"iv":0.13561246973365618,"gamma":0.10197966101694914,"theta":-0.01965363196125908,"vega":0.05642094430992736,"rho":0.04252804230042554,"breakevenPct":0.7197947523970201},{"delta":0.85,"premium":3.054661016949152,"strike":70.34745762711864,"iv":0.1383364406779661,"gamma":0.08248813559322035,"theta":-0.0177771186440678,"vega":0.046433050847457635,"rho":0.04523756236230282,"breakevenPct":0.5953574582559125},{"delta":0.9,"premium":3.6673841059602648,"strike":69.64735099337749,"iv":0.13965314569536424,"gamma":0.06124950331125829,"theta":-0.015395198675496689,"vega":0.03491655629139073,"rho":0.04790685872823224,"breakevenPct":0.4756009841858126}],"put":[{"delta":0.2,"premium":0.842534774897793,"strike":67.70139099591172,"iv":0.35238343895827207,"gamma":0.03893192801316656,"theta":-0.033196613326059034,"vega":0.05725473477355447,"rho":-0.012755111970498686,"breakevenPct":8.371983465267594},{"delta":0.25,"premium":0.9465578942238282,"strike":69.43115788447656,"iv":0.2983497496675646,"gamma":0.05226784760231691,"theta":-0.03131480646840287,"vega":0.06493658180558283,"rho":-0.01591497290080255,"breakevenPct":6.143951378140267},{"delta":0.3,"premium":1.0268950409247837,"strike":70.69193387899712,"iv":0.2547999668147363,"gamma":0.06694185709861676,"theta":-0.028631602864938044,"vega":0.07101762354868417,"rho":-0.019075592306380347,"breakevenPct":4.526196059253148},{"delta":0.35,"premium":1.108722654403301,"strike":71.58722654403302,"iv":0.22352999602918422,"gamma":0.08138781325365614,"theta":-0.026051820886414508,"vega":0.0755363298355846,"rho":-0.022232320087002322,"breakevenPct":3.411367098552217},{"delta":0.4,"premium":1.1979180468802344,"strike":72.2738174107442,"iv":0.19995710462592375,"gamma":0.09462755177731479,"theta":-0.023600770614110478,"vega":0.07863258722436664,"rho":-0.025374665549172188,"breakevenPct":2.59265488172991},{"delta":0.45,"premium":1.2954050303825908,"strike":72.83088588790052,"iv":0.18163654975230548,"gamma":0.10665568270496414,"theta":-0.02129437069714333,"vega":0.0806948303790811,"rho":-0.028503702324026773,"breakevenPct":1.962812508112588},{"delta":0.5,"premium":1.4268389581257563,"strike":73.27157055500201,"iv":0.17024289115237773,"gamma":0.11405289416438064,"theta":-0.019563804711763316,"vega":0.08052765749627416,"rho":-0.031487351734168924,"breakevenPct":1.5389938330572788},{"delta":0.55,"premium":1.5730707792575784,"strike":73.66152207802021,"iv":0.16186875241984147,"gamma":0.11943143047895204,"theta":-0.018084251868206936,"vega":0.07938865455394324,"rho":-0.03440762499157665,"breakevenPct":1.2049834395730792},{"delta":0.6,"premium":1.7530051813471497,"strike":74.06839378238342,"iv":0.155660103626943,"gamma":0.1226295336787565,"theta":-0.016745284974093264,"vega":0.07791440414507772,"rho":-0.03734125909910397,"breakevenPct":0.8939728112078722},{"delta":0.65,"premium":2.1545595854922284,"strike":74.58652849740933,"iv":0.16369119170984456,"gamma":0.11148963730569947,"theta":-0.016330777202072537,"vega":0.07423564766839379,"rho":-0.04036275091802377,"breakevenPct":0.7342030625645223}]},"raw":{"call":[{"delta":0.3,"premium":0.8173421828206796,"strike":75.76877089572427,"iv":0.21740213856742632,"gamma":0.07843751568124983,"theta":-0.029439274892639502,"vega":0.07100326560664741,"rho":0.015469750251492281,"breakevenPct":4.958924398802424},{"delta":0.35,"premium":0.8903965012893171,"strike":74.87682798968547,"iv":0.19078310238799162,"gamma":0.09505801804180081,"theta":-0.028139096817918683,"vega":0.07561030387817615,"rho":0.018044034900880017,"breakevenPct":3.836662647959011},{"delta":0.4,"premium":0.9698912846476581,"strike":74.24086972281873,"iv":0.17178852545380527,"gamma":0.11024625871890215,"theta":-0.026998033177929755,"vega":0.07875132172909716,"rho":0.020631597260903634,"breakevenPct":3.074046471886054},{"delta":0.45,"premium":1.0577667728548292,"strike":73.74325878731187,"iv":0.15725773160062131,"gamma":0.1228334794899024,"theta":-0.025894505875247976,"vega":0.08027010600016418,"rho":0.02324713936667027,"breakevenPct":2.512516579482023},{"delta":0.5,"premium":1.150751642450994,"strike":73.3299927002178,"iv":0.1454483282044418,"gamma":0.13383496219467195,"theta":-0.024813862979869348,"vega":0.08079987917836791,"rho":0.025879739607134033,"breakevenPct":2.0735809716748657},{"delta":0.55,"premium":1.2600374905729859,"strike":72.92992501885402,"iv":0.13547765166115253,"gamma":0.14223985784170282,"theta":-0.02379323363101272,"vega":0.08056960048267363,"rho":0.028550827532769354,"breakevenPct":1.6750733672940423},{"delta":0.6,"premium":1.433920254008668,"strike":72.58215949198267,"iv":0.13279341394194816,"gamma":0.14035509425093884,"theta":-0.023010423746565183,"vega":0.07732741630815096,"rho":0.03137443303492365,"breakevenPct":1.4367723609094611},{"delta":0.65,"premium":1.6078030174443505,"strike":72.2343939651113,"iv":0.13010917622274376,"gamma":0.1384703306601749,"theta":-0.02222761386211764,"vega":0.07408523213362829,"rho":0.03419803853707795,"breakevenPct":1.1984713545248795},{"delta":0.7,"premium":1.837388790035587,"strike":71.8549822064057,"iv":0.12932962633451955,"gamma":0.13231290035587187,"theta":-0.02142446619217082,"vega":0.06976823843416372,"rho":0.037002514150584455,"breakevenPct":0.99313942530912},{"delta":0.75,"premium":2.1821396797153025,"strike":71.41014234875445,"iv":0.13248798932384342,"gamma":0.1173217971530249,"theta":-0.020579270462633453,"vega":0.0632290925266904,"rho":0.039767439012714866,"breakevenPct":0.8559705574792066},{"delta":0.8,"premium":2.5401331719128333,"strike":70.95278450363196,"iv":0.13561246973365618,"gamma":0.10197966101694914,"theta":-0.01965363196125908,"vega":0.05642094430992736,"rho":0.04252804230042554,"breakevenPct":0.7197947523970201},{"delta":0.85,"premium":3.054661016949152,"strike":70.34745762711864,"iv":0.1383364406779661,"gamma":0.08248813559322035,"theta":-0.0177771186440678,"vega":0.046433050847457635,"rho":0.04523756236230282,"breakevenPct":0.5953574582559125},{"delta":0.9,"premium":3.6673841059602648,"strike":69.64735099337749,"iv":0.13965314569536424,"gamma":0.06124950331125829,"theta":-0.015395198675496689,"vega":0.03491655629139073,"rho":0.04790685872823224,"breakevenPct":0.4756009841858126}],"put":[{"delta":0.2,"premium":0.842534774897793,"strike":67.70139099591172,"iv":0.35238343895827207,"gamma":0.03893192801316656,"theta":-0.033196613326059034,"vega":0.05725473477355447,"rho":-0.012755111970498686,"breakevenPct":8.371983465267594},{"delta":0.25,"premium":0.9465578942238282,"strike":69.43115788447656,"iv":0.2983497496675646,"gamma":0.05226784760231691,"theta":-0.03131480646840287,"vega":0.06493658180558283,"rho":-0.01591497290080255,"breakevenPct":6.143951378140267},{"delta":0.3,"premium":1.0268950409247837,"strike":70.69193387899712,"iv":0.2547999668147363,"gamma":0.06694185709861676,"theta":-0.028631602864938044,"vega":0.07101762354868417,"rho":-0.019075592306380347,"breakevenPct":4.526196059253148},{"delta":0.35,"premium":1.108722654403301,"strike":71.58722654403302,"iv":0.22352999602918422,"gamma":0.08138781325365614,"theta":-0.026051820886414508,"vega":0.0755363298355846,"rho":-0.022232320087002322,"breakevenPct":3.411367098552217},{"delta":0.4,"premium":1.1979180468802344,"strike":72.2738174107442,"iv":0.19995710462592375,"gamma":0.09462755177731479,"theta":-0.023600770614110478,"vega":0.07863258722436664,"rho":-0.025374665549172188,"breakevenPct":2.59265488172991},{"delta":0.45,"premium":1.2954050303825908,"strike":72.83088588790052,"iv":0.18163654975230548,"gamma":0.10665568270496414,"theta":-0.02129437069714333,"vega":0.0806948303790811,"rho":-0.028503702324026773,"breakevenPct":1.962812508112588},{"delta":0.5,"premium":1.4268389581257563,"strike":73.27157055500201,"iv":0.17024289115237773,"gamma":0.11405289416438064,"theta":-0.019563804711763316,"vega":0.08052765749627416,"rho":-0.031487351734168924,"breakevenPct":1.5389938330572788},{"delta":0.55,"premium":1.5730707792575784,"strike":73.66152207802021,"iv":0.16186875241984147,"gamma":0.11943143047895204,"theta":-0.018084251868206936,"vega":0.07938865455394324,"rho":-0.03440762499157665,"breakevenPct":1.2049834395730792},{"delta":0.6,"premium":1.7530051813471497,"strike":74.06839378238342,"iv":0.155660103626943,"gamma":0.1226295336787565,"theta":-0.016745284974093264,"vega":0.07791440414507772,"rho":-0.03734125909910397,"breakevenPct":0.8939728112078722},{"delta":0.65,"premium":2.1545595854922284,"strike":74.58652849740933,"iv":0.16369119170984456,"gamma":0.11148963730569947,"theta":-0.016330777202072537,"vega":0.07423564766839379,"rho":-0.04036275091802377,"breakevenPct":0.7342030625645223}]}},"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"}}