{"symbol":"VEGN","url":"https://intraalpha.com/companies/VEGN","capturedAt":"2026-10-22T23:24:42.128Z","state":"partial","quote":{"symbol":"VEGN","last_price":74.69,"prev_close":76.3727,"regular_close":74.69,"change":-1.6827,"change_pct":-2.2033,"regular_change":-1.6827,"regular_change_pct":-2.2033,"extended_change":0,"extended_change_pct":0,"bid":70.42,"ask":78.93,"bid_size":100,"ask_size":100,"volume":3795,"vwap":74.638316,"open":74.995,"high":74.995,"low":74.47,"close":74.69,"trade_count":146,"last_trade_at":"2026-10-22T22:30:07.670153453Z","last_quote_at":"2026-10-22T20:00:00.716910866Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:24:41.347391297-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:59.733Z","bars":[{"c":75.42,"h":75.42,"l":75.42,"n":12,"o":75.42,"t":"2026-10-15T13:30:00Z","v":411,"vw":75.42},{"c":75.5754,"h":75.5754,"l":75.5754,"n":1,"o":75.5754,"t":"2026-10-15T14:05:00Z","v":1550,"vw":75.5754},{"c":76.13,"h":76.175,"l":76.13,"n":8,"o":76.175,"t":"2026-10-15T15:40:00Z","v":700,"vw":76.144167},{"c":76.22,"h":76.22,"l":76.145,"n":4,"o":76.145,"t":"2026-10-15T15:45:00Z","v":776,"vw":76.174433},{"c":76.38,"h":76.38,"l":76.38,"n":3,"o":76.38,"t":"2026-10-15T16:00:00Z","v":116,"vw":76.38},{"c":76.17,"h":76.17,"l":76.17,"n":1,"o":76.17,"t":"2026-10-15T16:20:00Z","v":133,"vw":76.17},{"c":76.15,"h":76.15,"l":76.15,"n":1,"o":76.15,"t":"2026-10-15T16:50:00Z","v":500,"vw":76.15},{"c":76.42,"h":76.42,"l":76.42,"n":4,"o":76.42,"t":"2026-10-15T17:45:00Z","v":1118,"vw":76.42},{"c":76.34,"h":76.34,"l":76.34,"n":5,"o":76.34,"t":"2026-10-15T17:50:00Z","v":290,"vw":76.34},{"c":76.13,"h":76.13,"l":76.13,"n":2,"o":76.13,"t":"2026-10-15T18:15:00Z","v":368,"vw":76.13},{"c":76.175,"h":76.175,"l":76.175,"n":1,"o":76.175,"t":"2026-10-15T18:40:00Z","v":100,"vw":76.175},{"c":76.825,"h":76.825,"l":76.825,"n":4,"o":76.825,"t":"2026-10-15T19:40:00Z","v":564,"vw":76.825},{"c":76,"h":76,"l":76,"n":2,"o":76,"t":"2026-10-16T13:40:00Z","v":232,"vw":76},{"c":75.34,"h":75.34,"l":75.34,"n":3,"o":75.34,"t":"2026-10-16T16:30:00Z","v":135,"vw":75.34},{"c":75,"h":75,"l":75,"n":9,"o":75,"t":"2026-10-16T17:15:00Z","v":145,"vw":75},{"c":74.98,"h":74.98,"l":74.98,"n":1,"o":74.98,"t":"2026-10-16T17:25:00Z","v":500,"vw":74.98},{"c":74.86,"h":74.87,"l":74.86,"n":8,"o":74.87,"t":"2026-10-16T19:15:00Z","v":349,"vw":74.866667},{"c":76,"h":76,"l":76,"n":11,"o":76,"t":"2026-10-19T13:30:00Z","v":2863,"vw":76},{"c":75.55,"h":75.55,"l":75.55,"n":3,"o":75.55,"t":"2026-10-19T14:10:00Z","v":103,"vw":75.55},{"c":75.7,"h":75.7,"l":75.7,"n":2,"o":75.7,"t":"2026-10-19T14:30:00Z","v":102,"vw":75.7},{"c":76.09,"h":76.09,"l":76.09,"n":2,"o":76.09,"t":"2026-10-19T15:40:00Z","v":636,"vw":76.09},{"c":76.05,"h":76.05,"l":76.05,"n":3,"o":76.05,"t":"2026-10-19T15:45:00Z","v":114,"vw":76.05},{"c":75.86,"h":75.9,"l":75.86,"n":7,"o":75.9,"t":"2026-10-19T16:05:00Z","v":1612,"vw":75.89729},{"c":75.8199,"h":75.8199,"l":75.8199,"n":1,"o":75.8199,"t":"2026-10-19T16:40:00Z","v":100,"vw":75.8199},{"c":75.715,"h":75.715,"l":75.715,"n":1,"o":75.715,"t":"2026-10-19T16:45:00Z","v":143,"vw":75.715},{"c":75.665,"h":75.665,"l":75.665,"n":1,"o":75.665,"t":"2026-10-19T16:55:00Z","v":100,"vw":75.665},{"c":75.63,"h":75.63,"l":75.63,"n":2,"o":75.63,"t":"2026-10-19T17:20:00Z","v":101,"vw":75.63},{"c":75.7399,"h":75.74,"l":75.7399,"n":5,"o":75.74,"t":"2026-10-19T19:35:00Z","v":2990,"vw":75.73996},{"c":75.72,"h":75.72,"l":75.72,"n":2,"o":75.72,"t":"2026-10-19T19:45:00Z","v":103,"vw":75.72},{"c":75.05,"h":75.05,"l":75.05,"n":8,"o":75.05,"t":"2026-10-20T13:30:00Z","v":1191,"vw":75.05},{"c":75.569,"h":75.569,"l":75.569,"n":4,"o":75.569,"t":"2026-10-20T14:00:00Z","v":140,"vw":75.569},{"c":76.2291,"h":76.2291,"l":76.2291,"n":1,"o":76.2291,"t":"2026-10-20T14:30:00Z","v":232,"vw":76.2291},{"c":75.885,"h":75.885,"l":75.83,"n":17,"o":75.83,"t":"2026-10-20T17:50:00Z","v":969,"vw":75.837616},{"c":75.75,"h":75.75,"l":75.75,"n":4,"o":75.75,"t":"2026-10-20T19:20:00Z","v":202,"vw":75.75},{"c":75.8099,"h":75.8099,"l":75.8099,"n":1,"o":75.8099,"t":"2026-10-20T19:30:00Z","v":132,"vw":75.8099},{"c":76.315,"h":76.315,"l":76.315,"n":1,"o":76.315,"t":"2026-10-21T15:40:00Z","v":119,"vw":76.315},{"c":76.41,"h":76.41,"l":76.41,"n":1,"o":76.41,"t":"2026-10-21T16:00:00Z","v":500,"vw":76.41},{"c":76.51,"h":76.51,"l":76.35,"n":8,"o":76.35,"t":"2026-10-21T16:35:00Z","v":653,"vw":76.378204},{"c":76.48,"h":76.48,"l":76.48,"n":1,"o":76.48,"t":"2026-10-21T16:40:00Z","v":100,"vw":76.48},{"c":76.4,"h":76.4,"l":76.4,"n":7,"o":76.4,"t":"2026-10-21T18:50:00Z","v":312,"vw":76.4},{"c":76.32,"h":76.32,"l":76.32,"n":1,"o":76.32,"t":"2026-10-21T18:55:00Z","v":992,"vw":76.32},{"c":76.31,"h":76.31,"l":76.31,"n":2,"o":76.31,"t":"2026-10-21T19:25:00Z","v":1013,"vw":76.31},{"c":74.995,"h":74.995,"l":74.995,"n":10,"o":74.995,"t":"2026-10-22T13:30:00Z","v":332,"vw":74.995},{"c":74.63,"h":74.73,"l":74.63,"n":16,"o":74.63,"t":"2026-10-22T15:30:00Z","v":1535,"vw":74.637667},{"c":74.64,"h":74.64,"l":74.64,"n":2,"o":74.64,"t":"2026-10-22T15:40:00Z","v":211,"vw":74.64},{"c":74.47,"h":74.48,"l":74.47,"n":6,"o":74.48,"t":"2026-10-22T19:45:00Z","v":402,"vw":74.4775},{"c":74.6,"h":74.6,"l":74.6,"n":7,"o":74.6,"t":"2026-10-22T19:50:00Z","v":545,"vw":74.6},{"c":74.69,"h":74.69,"l":74.69,"n":1,"o":74.69,"t":"2026-10-22T19:55:00Z","v":178,"vw":74.69}],"history":[{"c":52.23,"h":52.26,"l":52.135,"n":77,"o":52.26,"t":"2024-10-21T04:00:00Z","v":4418,"vw":52.212826},{"c":52.0602,"h":52.1,"l":51.86,"n":79,"o":52.01,"t":"2024-10-22T04:00:00Z","v":2403,"vw":51.983349},{"c":51.52,"h":51.8,"l":51.295,"n":97,"o":51.73,"t":"2024-10-23T04:00:00Z","v":8813,"vw":51.63993},{"c":52.0327,"h":52.0327,"l":51.815,"n":65,"o":51.93,"t":"2024-10-24T04:00:00Z","v":2643,"vw":51.976888},{"c":52.0929,"h":52.57,"l":52.0929,"n":75,"o":52.16,"t":"2024-10-25T04:00:00Z","v":1602,"vw":52.229945},{"c":52.1742,"h":52.48,"l":52.1742,"n":104,"o":52.46,"t":"2024-10-28T04:00:00Z","v":11890,"vw":52.450668},{"c":52.4341,"h":52.4341,"l":52.021,"n":65,"o":52.021,"t":"2024-10-29T04:00:00Z","v":1464,"vw":52.2839},{"c":52.098,"h":52.3901,"l":52.098,"n":72,"o":52.3901,"t":"2024-10-30T04:00:00Z","v":1665,"vw":52.274579},{"c":51.2,"h":52.57,"l":51.15,"n":86,"o":52.57,"t":"2024-10-31T04:00:00Z","v":4089,"vw":51.380088},{"c":51.3506,"h":51.61,"l":51.2155,"n":69,"o":51.2155,"t":"2024-11-01T04:00:00Z","v":1814,"vw":51.43859},{"c":51.2252,"h":51.45,"l":51.2252,"n":115,"o":51.36,"t":"2024-11-04T05:00:00Z","v":5447,"vw":51.38145},{"c":51.97,"h":51.97,"l":51.76,"n":68,"o":51.78,"t":"2024-11-05T05:00:00Z","v":2139,"vw":51.872262},{"c":53.795,"h":53.795,"l":53.3,"n":95,"o":53.3,"t":"2024-11-06T05:00:00Z","v":2243,"vw":53.456536},{"c":54.41,"h":54.41,"l":54,"n":98,"o":54,"t":"2024-11-07T05:00:00Z","v":8123,"vw":54.218874},{"c":54.6967,"h":54.7789,"l":54.525,"n":93,"o":54.59,"t":"2024-11-08T05:00:00Z","v":3219,"vw":54.643826},{"c":55.1319,"h":55.1802,"l":54.91,"n":102,"o":55.02,"t":"2024-11-11T05:00:00Z","v":3831,"vw":55.065836},{"c":54.8183,"h":55.24,"l":54.63,"n":88,"o":55.24,"t":"2024-11-12T05:00:00Z","v":5212,"vw":54.712585},{"c":54.6569,"h":54.86,"l":54.6569,"n":82,"o":54.86,"t":"2024-11-13T05:00:00Z","v":81107,"vw":54.760523},{"c":54.0965,"h":54.68,"l":54.0965,"n":91,"o":54.68,"t":"2024-11-14T05:00:00Z","v":4100,"vw":54.372809},{"c":53.4236,"h":53.75,"l":53.28,"n":157,"o":53.75,"t":"2024-11-15T05:00:00Z","v":6680,"vw":53.427479},{"c":53.7761,"h":53.85,"l":53.69,"n":84,"o":53.71,"t":"2024-11-18T05:00:00Z","v":1558,"vw":53.772972},{"c":53.962,"h":53.962,"l":53.44,"n":92,"o":53.44,"t":"2024-11-19T05:00:00Z","v":3224,"vw":53.835334},{"c":53.99,"h":53.99,"l":53.5693,"n":113,"o":53.835,"t":"2024-11-20T05:00:00Z","v":17460,"vw":53.648564},{"c":54.47,"h":54.47,"l":54.16,"n":46,"o":54.16,"t":"2024-11-21T05:00:00Z","v":646,"vw":54.16},{"c":54.7415,"h":54.75,"l":54.61,"n":130,"o":54.61,"t":"2024-11-22T05:00:00Z","v":7631,"vw":54.709254},{"c":54.92,"h":55.42,"l":54.91,"n":115,"o":55.42,"t":"2024-11-25T05:00:00Z","v":2957,"vw":55.159798},{"c":54.994,"h":55.08,"l":54.994,"n":72,"o":55.08,"t":"2024-11-26T05:00:00Z","v":986,"vw":55.08},{"c":54.5634,"h":54.5634,"l":54.385,"n":67,"o":54.385,"t":"2024-11-27T05:00:00Z","v":960,"vw":54.461667},{"c":54.9619,"h":55.0385,"l":54.78,"n":63,"o":54.78,"t":"2024-11-29T05:00:00Z","v":3975,"vw":54.996654},{"c":55.1767,"h":55.2299,"l":55.05,"n":117,"o":55.11,"t":"2024-12-02T05:00:00Z","v":3909,"vw":55.189419},{"c":55.0653,"h":55.0799,"l":54.84,"n":135,"o":54.84,"t":"2024-12-03T05:00:00Z","v":4951,"vw":55.018308},{"c":55.7607,"h":55.7607,"l":55.53,"n":82,"o":55.53,"t":"2024-12-04T05:00:00Z","v":1081,"vw":55.5562},{"c":55.3624,"h":55.84,"l":55.3011,"n":92,"o":55.84,"t":"2024-12-05T05:00:00Z","v":3057,"vw":55.545785},{"c":55.6836,"h":55.73,"l":55.33,"n":103,"o":55.51,"t":"2024-12-06T05:00:00Z","v":4888,"vw":55.595986},{"c":55.1559,"h":55.66,"l":55.1559,"n":97,"o":55.66,"t":"2024-12-09T05:00:00Z","v":4663,"vw":55.299086},{"c":54.8645,"h":55.105,"l":54.8645,"n":78,"o":55.105,"t":"2024-12-10T05:00:00Z","v":1688,"vw":55.035728},{"c":55.5554,"h":55.6077,"l":55.55,"n":73,"o":55.595,"t":"2024-12-11T05:00:00Z","v":3610,"vw":55.572866},{"c":54.9445,"h":55.2,"l":54.9445,"n":126,"o":55.13,"t":"2024-12-12T05:00:00Z","v":7314,"vw":55.117514},{"c":55.445,"h":55.5325,"l":54.84,"n":146,"o":54.84,"t":"2024-12-13T05:00:00Z","v":5207,"vw":55.25827},{"c":55.9688,"h":56.08,"l":55.71,"n":139,"o":55.71,"t":"2024-12-16T05:00:00Z","v":15169,"vw":55.97417},{"c":55.6154,"h":55.94,"l":55.45,"n":104,"o":55.94,"t":"2024-12-17T05:00:00Z","v":3951,"vw":55.65248},{"c":53.81,"h":55.72,"l":53.81,"n":121,"o":55.72,"t":"2024-12-18T05:00:00Z","v":3425,"vw":54.892111},{"c":53.67,"h":54.3299,"l":53.67,"n":113,"o":54.32,"t":"2024-12-19T05:00:00Z","v":7549,"vw":53.950766},{"c":54.2055,"h":54.74,"l":53.2928,"n":116,"o":53.31,"t":"2024-12-20T05:00:00Z","v":4225,"vw":54.167925},{"c":54.7271,"h":54.7271,"l":54.22,"n":113,"o":54.34,"t":"2024-12-23T05:00:00Z","v":5343,"vw":54.372123},{"c":55.4043,"h":55.4043,"l":54.9775,"n":60,"o":54.9775,"t":"2024-12-24T05:00:00Z","v":1494,"vw":55.263272},{"c":55.55,"h":55.5521,"l":55.46,"n":93,"o":55.51,"t":"2024-12-26T05:00:00Z","v":4201,"vw":55.53304},{"c":54.763,"h":55.26,"l":54.57,"n":98,"o":55.26,"t":"2024-12-27T05:00:00Z","v":4731,"vw":54.821099},{"c":54.15,"h":54.39,"l":53.96,"n":107,"o":54.09,"t":"2024-12-30T05:00:00Z","v":4814,"vw":54.227002},{"c":53.7584,"h":54.16,"l":53.72,"n":81,"o":54.15,"t":"2024-12-31T05:00:00Z","v":5837,"vw":54.071186},{"c":53.5225,"h":54.17,"l":53.21,"n":132,"o":54.05,"t":"2025-01-02T05:00:00Z","v":4281,"vw":53.436277},{"c":54.3376,"h":54.41,"l":53.7,"n":118,"o":53.7,"t":"2025-01-03T05:00:00Z","v":7414,"vw":54.10101},{"c":54.58,"h":55.0887,"l":54.58,"n":122,"o":54.8,"t":"2025-01-06T05:00:00Z","v":5108,"vw":54.950918},{"c":53.936,"h":54.88,"l":53.8154,"n":96,"o":54.88,"t":"2025-01-07T05:00:00Z","v":2794,"vw":54.534265},{"c":54.0264,"h":54.04,"l":53.67,"n":72,"o":53.83,"t":"2025-01-08T05:00:00Z","v":4264,"vw":53.920607},{"c":52.99,"h":53.45,"l":52.91,"n":131,"o":53.45,"t":"2025-01-10T05:00:00Z","v":7258,"vw":53.062098},{"c":53.1,"h":53.11,"l":52.6,"n":108,"o":52.6,"t":"2025-01-13T05:00:00Z","v":2485,"vw":52.709181},{"c":53.3366,"h":53.56,"l":53.075,"n":76,"o":53.47,"t":"2025-01-14T05:00:00Z","v":3435,"vw":53.443596},{"c":54.34,"h":54.6,"l":54.19,"n":107,"o":54.6,"t":"2025-01-15T05:00:00Z","v":2257,"vw":54.38376},{"c":54.13,"h":54.54,"l":54.13,"n":161,"o":54.3232,"t":"2025-01-16T05:00:00Z","v":16631,"vw":54.398235},{"c":54.91,"h":55.1296,"l":54.85,"n":96,"o":54.935,"t":"2025-01-17T05:00:00Z","v":3316,"vw":54.983528},{"c":55.47,"h":55.4792,"l":55,"n":133,"o":55.195,"t":"2025-01-21T05:00:00Z","v":9819,"vw":55.294033},{"c":55.78,"h":55.948,"l":55.77,"n":112,"o":55.83,"t":"2025-01-22T05:00:00Z","v":5886,"vw":55.850554},{"c":56.01,"h":56.01,"l":55.51,"n":70,"o":55.51,"t":"2025-01-23T05:00:00Z","v":2863,"vw":55.858094},{"c":55.819,"h":56.12,"l":55.74,"n":102,"o":56.12,"t":"2025-01-24T05:00:00Z","v":9978,"vw":55.805915},{"c":54.4,"h":54.81,"l":54.15,"n":140,"o":54.25,"t":"2025-01-27T05:00:00Z","v":13475,"vw":54.393937},{"c":54.95,"h":55.06,"l":54.3067,"n":151,"o":54.58,"t":"2025-01-28T05:00:00Z","v":9685,"vw":54.691438},{"c":54.64,"h":55.01,"l":54.6,"n":88,"o":55.01,"t":"2025-01-29T05:00:00Z","v":4714,"vw":54.703715},{"c":55.38,"h":55.52,"l":54.96,"n":132,"o":54.96,"t":"2025-01-30T05:00:00Z","v":11379,"vw":55.313705},{"c":55.25,"h":55.97,"l":55.18,"n":153,"o":55.77,"t":"2025-01-31T05:00:00Z","v":11206,"vw":55.463119},{"c":54.7847,"h":54.95,"l":54,"n":194,"o":54,"t":"2025-02-03T05:00:00Z","v":29696,"vw":54.742587},{"c":55.169,"h":55.169,"l":54.7999,"n":124,"o":54.8,"t":"2025-02-04T05:00:00Z","v":6894,"vw":54.998034},{"c":55.44,"h":55.44,"l":54.7984,"n":120,"o":55.42,"t":"2025-02-05T05:00:00Z","v":20929,"vw":55.354838},{"c":55.29,"h":55.29,"l":54.92,"n":142,"o":55.29,"t":"2025-02-06T05:00:00Z","v":11243,"vw":55.087901},{"c":54.7457,"h":55.59,"l":54.68,"n":174,"o":55.46,"t":"2025-02-07T05:00:00Z","v":13565,"vw":55.113699},{"c":55.2488,"h":55.35,"l":55.16,"n":120,"o":55.16,"t":"2025-02-10T05:00:00Z","v":7494,"vw":55.267897},{"c":55.0962,"h":55.17,"l":54.998,"n":66,"o":54.998,"t":"2025-02-11T05:00:00Z","v":1402,"vw":55.087179},{"c":54.9254,"h":55.05,"l":54.5177,"n":76,"o":54.62,"t":"2025-02-12T05:00:00Z","v":6887,"vw":54.906027},{"c":55.7,"h":55.7,"l":55.17,"n":125,"o":55.17,"t":"2025-02-13T05:00:00Z","v":20268,"vw":55.492521},{"c":55.6842,"h":55.76,"l":55.551,"n":83,"o":55.7,"t":"2025-02-14T05:00:00Z","v":4482,"vw":55.678025},{"c":55.843,"h":55.843,"l":55.54,"n":124,"o":55.77,"t":"2025-02-18T05:00:00Z","v":14162,"vw":55.573079},{"c":55.9955,"h":55.9955,"l":55.87,"n":103,"o":55.87,"t":"2025-02-19T05:00:00Z","v":3573,"vw":55.919154},{"c":55.59,"h":55.86,"l":55.385,"n":96,"o":55.86,"t":"2025-02-20T05:00:00Z","v":6694,"vw":55.458977},{"c":54.2139,"h":55.51,"l":54.2139,"n":113,"o":55.51,"t":"2025-02-21T05:00:00Z","v":5998,"vw":54.813594},{"c":53.763,"h":54.43,"l":53.63,"n":138,"o":54.43,"t":"2025-02-24T05:00:00Z","v":14754,"vw":53.894932},{"c":53.3023,"h":53.64,"l":52.95,"n":126,"o":53.64,"t":"2025-02-25T05:00:00Z","v":12455,"vw":53.10376},{"c":53.3602,"h":53.74,"l":53.3,"n":67,"o":53.45,"t":"2025-02-26T05:00:00Z","v":1708,"vw":53.538952},{"c":52.28,"h":53.53,"l":52.28,"n":93,"o":53.53,"t":"2025-02-27T05:00:00Z","v":11942,"vw":52.640395},{"c":53.0049,"h":53.0049,"l":52.17,"n":104,"o":52.37,"t":"2025-02-28T05:00:00Z","v":4430,"vw":52.333646},{"c":52.085,"h":53.46,"l":51.82,"n":153,"o":53.46,"t":"2025-03-03T05:00:00Z","v":8747,"vw":52.350531},{"c":51.6232,"h":52.2799,"l":51.0216,"n":158,"o":51.47,"t":"2025-03-04T05:00:00Z","v":5669,"vw":51.641577},{"c":52.1653,"h":52.2155,"l":51.25,"n":124,"o":51.68,"t":"2025-03-05T05:00:00Z","v":4552,"vw":51.81327},{"c":50.936,"h":51.3,"l":50.936,"n":92,"o":51.3,"t":"2025-03-06T05:00:00Z","v":4444,"vw":51.102361},{"c":51.6287,"h":51.6287,"l":50.54,"n":162,"o":50.98,"t":"2025-03-07T05:00:00Z","v":9278,"vw":51.12854},{"c":49.7974,"h":50.75,"l":49.515,"n":237,"o":50.62,"t":"2025-03-10T04:00:00Z","v":22797,"vw":50.348575},{"c":49.4304,"h":49.8954,"l":48.94,"n":151,"o":49.69,"t":"2025-03-11T04:00:00Z","v":9035,"vw":49.456855},{"c":49.8552,"h":50.1,"l":49.5201,"n":140,"o":50.06,"t":"2025-03-12T04:00:00Z","v":3184,"vw":49.827661},{"c":48.9403,"h":49.76,"l":48.8154,"n":146,"o":49.76,"t":"2025-03-13T04:00:00Z","v":14043,"vw":49.245208},{"c":50.0928,"h":50.0928,"l":49.45,"n":101,"o":49.45,"t":"2025-03-14T04:00:00Z","v":3982,"vw":49.89713},{"c":50.531,"h":50.531,"l":49.96,"n":100,"o":49.96,"t":"2025-03-17T04:00:00Z","v":1671,"vw":50.103196},{"c":49.96,"h":50.08,"l":49.385,"n":94,"o":50.08,"t":"2025-03-18T04:00:00Z","v":1936,"vw":49.814146},{"c":50.5624,"h":50.89,"l":50,"n":64,"o":50,"t":"2025-03-19T04:00:00Z","v":2816,"vw":50.478044},{"c":50.3325,"h":50.3325,"l":50.2,"n":70,"o":50.2,"t":"2025-03-20T04:00:00Z","v":3737,"vw":50.222679},{"c":50.3399,"h":50.3499,"l":49.77,"n":92,"o":49.77,"t":"2025-03-21T04:00:00Z","v":4947,"vw":50.255671},{"c":51.443,"h":51.443,"l":51,"n":102,"o":51,"t":"2025-03-24T04:00:00Z","v":5980,"vw":51.362363},{"c":51.5521,"h":51.5521,"l":51.33,"n":76,"o":51.475,"t":"2025-03-25T04:00:00Z","v":1715,"vw":51.431481},{"c":50.832,"h":50.975,"l":50.66,"n":67,"o":50.97,"t":"2025-03-26T04:00:00Z","v":2081,"vw":50.837588},{"c":50.53,"h":50.95,"l":50.5,"n":65,"o":50.58,"t":"2025-03-27T04:00:00Z","v":2347,"vw":50.730354},{"c":49.4712,"h":49.75,"l":49.44,"n":110,"o":49.75,"t":"2025-03-28T04:00:00Z","v":5474,"vw":49.561945},{"c":49.7192,"h":49.7192,"l":48.78,"n":100,"o":49.24,"t":"2025-03-31T04:00:00Z","v":4642,"vw":49.248699},{"c":49.9486,"h":49.9486,"l":49.611,"n":89,"o":49.77,"t":"2025-04-01T04:00:00Z","v":3021,"vw":49.782617},{"c":50.4306,"h":50.6096,"l":49.86,"n":174,"o":49.86,"t":"2025-04-02T04:00:00Z","v":21495,"vw":50.485705},{"c":47.879,"h":49.25,"l":47.879,"n":183,"o":48.14,"t":"2025-04-03T04:00:00Z","v":12286,"vw":48.35402},{"c":44.9,"h":47.13,"l":44.9,"n":254,"o":47.13,"t":"2025-04-04T04:00:00Z","v":8797,"vw":46.014278},{"c":44.85,"h":45.7699,"l":42.43,"n":303,"o":43.23,"t":"2025-04-07T04:00:00Z","v":23955,"vw":44.086812},{"c":44.25,"h":46.69,"l":43.555,"n":183,"o":46.4,"t":"2025-04-08T04:00:00Z","v":11233,"vw":45.405731},{"c":48.73,"h":48.76,"l":43.83,"n":166,"o":43.83,"t":"2025-04-09T04:00:00Z","v":11867,"vw":46.205381},{"c":46.9852,"h":47.675,"l":46.102,"n":155,"o":47.675,"t":"2025-04-10T04:00:00Z","v":8140,"vw":47.064826},{"c":47.83,"h":47.88,"l":46.67,"n":99,"o":46.99,"t":"2025-04-11T04:00:00Z","v":4828,"vw":47.384782},{"c":48.1408,"h":48.62,"l":48.1408,"n":82,"o":48.26,"t":"2025-04-14T04:00:00Z","v":3600,"vw":48.476264},{"c":48.1948,"h":48.43,"l":48.05,"n":72,"o":48.05,"t":"2025-04-15T04:00:00Z","v":2788,"vw":48.24819},{"c":47.1557,"h":48.07,"l":46.9099,"n":76,"o":48.07,"t":"2025-04-16T04:00:00Z","v":3345,"vw":47.457569},{"c":46.68,"h":46.76,"l":46.68,"n":64,"o":46.68,"t":"2025-04-17T04:00:00Z","v":1659,"vw":46.733333},{"c":45.3592,"h":46.37,"l":44.95,"n":137,"o":46.37,"t":"2025-04-21T04:00:00Z","v":3541,"vw":45.561538},{"c":46.5259,"h":46.6,"l":45.9,"n":84,"o":45.9,"t":"2025-04-22T04:00:00Z","v":3321,"vw":46.194054},{"c":47.52,"h":47.7525,"l":47.52,"n":58,"o":47.7525,"t":"2025-04-23T04:00:00Z","v":925,"vw":47.630709},{"c":48.5934,"h":48.5934,"l":47.86,"n":69,"o":48.19,"t":"2025-04-24T04:00:00Z","v":3324,"vw":48.181786},{"c":48.98,"h":48.98,"l":48.76,"n":57,"o":48.76,"t":"2025-04-25T04:00:00Z","v":3791,"vw":48.863868},{"c":49.0989,"h":49.3376,"l":48.5401,"n":118,"o":49.3376,"t":"2025-04-28T04:00:00Z","v":6891,"vw":48.857622},{"c":49.3475,"h":49.3699,"l":48.92,"n":81,"o":48.97,"t":"2025-04-29T04:00:00Z","v":2200,"vw":49.022507},{"c":49.5785,"h":49.5785,"l":48.37,"n":93,"o":48.62,"t":"2025-04-30T04:00:00Z","v":8874,"vw":48.695311},{"c":49.61,"h":50.06,"l":49.59,"n":102,"o":50.06,"t":"2025-05-01T04:00:00Z","v":18834,"vw":49.954697},{"c":50.4575,"h":50.4575,"l":50.05,"n":80,"o":50.05,"t":"2025-05-02T04:00:00Z","v":2902,"vw":50.188742},{"c":50.326,"h":50.55,"l":50.1201,"n":94,"o":50.13,"t":"2025-05-05T04:00:00Z","v":3227,"vw":50.211787},{"c":50.1103,"h":50.24,"l":49.8,"n":76,"o":49.81,"t":"2025-05-06T04:00:00Z","v":3519,"vw":50.03073},{"c":50.25,"h":50.25,"l":49.83,"n":71,"o":50.09,"t":"2025-05-07T04:00:00Z","v":4784,"vw":50.03493},{"c":50.5901,"h":51.0577,"l":50.59,"n":94,"o":50.61,"t":"2025-05-08T04:00:00Z","v":2257,"vw":50.74256},{"c":50.7225,"h":50.868,"l":50.68,"n":60,"o":50.68,"t":"2025-05-09T04:00:00Z","v":2686,"vw":50.693288},{"c":52.4,"h":52.87,"l":51.92,"n":136,"o":52.87,"t":"2025-05-12T04:00:00Z","v":8175,"vw":52.54532},{"c":52.9145,"h":52.98,"l":52.57,"n":69,"o":52.578,"t":"2025-05-13T04:00:00Z","v":2560,"vw":52.874797},{"c":53.0534,"h":53.115,"l":52.94,"n":90,"o":53.115,"t":"2025-05-14T04:00:00Z","v":8452,"vw":53.011507},{"c":53.15,"h":53.17,"l":52.81,"n":81,"o":52.81,"t":"2025-05-15T04:00:00Z","v":1382,"vw":53.084134},{"c":53.5475,"h":53.5475,"l":53.16,"n":83,"o":53.3,"t":"2025-05-16T04:00:00Z","v":3313,"vw":53.341174},{"c":53.68,"h":53.72,"l":52.97,"n":93,"o":52.97,"t":"2025-05-19T04:00:00Z","v":3356,"vw":53.275423},{"c":53.441,"h":53.512,"l":53.275,"n":70,"o":53.35,"t":"2025-05-20T04:00:00Z","v":1774,"vw":53.414559},{"c":52.58,"h":53.56,"l":52.4354,"n":78,"o":53.56,"t":"2025-05-21T04:00:00Z","v":2870,"vw":53.20336},{"c":52.5146,"h":52.81,"l":52.44,"n":100,"o":52.56,"t":"2025-05-22T04:00:00Z","v":5002,"vw":52.657778},{"c":52.028,"h":52.29,"l":51.79,"n":94,"o":51.79,"t":"2025-05-23T04:00:00Z","v":7696,"vw":52.143586},{"c":53.155,"h":53.21,"l":52.618,"n":86,"o":53.02,"t":"2025-05-27T04:00:00Z","v":3886,"vw":52.912954},{"c":53.0057,"h":53.45,"l":53.0057,"n":115,"o":53.45,"t":"2025-05-28T04:00:00Z","v":10393,"vw":53.201691},{"c":53.092,"h":53.2595,"l":52.98,"n":55,"o":53.2595,"t":"2025-05-29T04:00:00Z","v":3198,"vw":53.102875},{"c":53.0868,"h":53.1415,"l":52.54,"n":68,"o":53.02,"t":"2025-05-30T04:00:00Z","v":5663,"vw":52.971037},{"c":53.1883,"h":53.2,"l":52.63,"n":119,"o":53,"t":"2025-06-02T04:00:00Z","v":4081,"vw":52.883376},{"c":53.5667,"h":53.72,"l":53.21,"n":89,"o":53.21,"t":"2025-06-03T04:00:00Z","v":5276,"vw":53.591919},{"c":53.7711,"h":54.01,"l":53.75,"n":99,"o":53.9,"t":"2025-06-04T04:00:00Z","v":15844,"vw":53.878235},{"c":53.64,"h":53.95,"l":53.45,"n":73,"o":53.68,"t":"2025-06-05T04:00:00Z","v":8400,"vw":53.773615},{"c":54.1456,"h":54.18,"l":53.785,"n":81,"o":53.94,"t":"2025-06-06T04:00:00Z","v":2438,"vw":54.106945},{"c":54.1154,"h":54.29,"l":54.05,"n":126,"o":54.05,"t":"2025-06-09T04:00:00Z","v":5908,"vw":54.190311},{"c":54.2829,"h":54.31,"l":54.15,"n":92,"o":54.15,"t":"2025-06-10T04:00:00Z","v":3152,"vw":54.283177},{"c":54.1804,"h":54.57,"l":54.05,"n":76,"o":54.5,"t":"2025-06-11T04:00:00Z","v":2448,"vw":54.18706},{"c":54.4253,"h":54.54,"l":54.18,"n":73,"o":54.18,"t":"2025-06-12T04:00:00Z","v":2429,"vw":54.335973},{"c":53.5449,"h":54.045,"l":53.5449,"n":94,"o":53.72,"t":"2025-06-13T04:00:00Z","v":2256,"vw":53.755241},{"c":54.1971,"h":54.41,"l":54.02,"n":79,"o":54.02,"t":"2025-06-16T04:00:00Z","v":3083,"vw":54.188731},{"c":53.8504,"h":54.15,"l":53.82,"n":56,"o":53.82,"t":"2025-06-17T04:00:00Z","v":1544,"vw":53.847685},{"c":53.61,"h":54.16,"l":53.61,"n":79,"o":54.16,"t":"2025-06-18T04:00:00Z","v":2471,"vw":53.832615},{"c":53.3734,"h":53.91,"l":53.3734,"n":72,"o":53.91,"t":"2025-06-20T04:00:00Z","v":1932,"vw":53.847633},{"c":53.9368,"h":53.9368,"l":53.15,"n":118,"o":53.46,"t":"2025-06-23T04:00:00Z","v":7513,"vw":53.567428},{"c":54.9247,"h":54.9247,"l":54.59,"n":73,"o":54.59,"t":"2025-06-24T04:00:00Z","v":1492,"vw":54.777719},{"c":54.771,"h":55.005,"l":54.77,"n":104,"o":55.005,"t":"2025-06-25T04:00:00Z","v":4324,"vw":54.90453},{"c":55.1677,"h":55.1677,"l":54.59,"n":111,"o":55.11,"t":"2025-06-26T04:00:00Z","v":5514,"vw":55.058818},{"c":55.4059,"h":55.6,"l":55.07,"n":80,"o":55.38,"t":"2025-06-27T04:00:00Z","v":4081,"vw":55.394243},{"c":56.0233,"h":56.0233,"l":55.705,"n":97,"o":55.83,"t":"2025-06-30T04:00:00Z","v":1426,"vw":55.788067},{"c":55.96,"h":55.98,"l":55.7399,"n":137,"o":55.88,"t":"2025-07-01T04:00:00Z","v":5899,"vw":55.868403},{"c":56.0356,"h":56.0356,"l":55.72,"n":91,"o":55.755,"t":"2025-07-02T04:00:00Z","v":1624,"vw":55.905768},{"c":56.6199,"h":56.64,"l":56.2794,"n":78,"o":56.28,"t":"2025-07-03T04:00:00Z","v":2100,"vw":56.520139},{"c":56.1213,"h":56.58,"l":56.07,"n":110,"o":56.58,"t":"2025-07-07T04:00:00Z","v":2492,"vw":56.380948},{"c":56.1512,"h":56.23,"l":56.1512,"n":78,"o":56.23,"t":"2025-07-08T04:00:00Z","v":2115,"vw":56.220262},{"c":56.3205,"h":56.41,"l":56.13,"n":69,"o":56.3,"t":"2025-07-09T04:00:00Z","v":5617,"vw":56.373629},{"c":56.1756,"h":56.41,"l":56.15,"n":81,"o":56.21,"t":"2025-07-10T04:00:00Z","v":1992,"vw":56.346327},{"c":55.7142,"h":55.93,"l":55.7142,"n":76,"o":55.93,"t":"2025-07-11T04:00:00Z","v":1034,"vw":55.8312},{"c":55.8699,"h":55.93,"l":55.6099,"n":104,"o":55.65,"t":"2025-07-14T04:00:00Z","v":4240,"vw":55.724199},{"c":55.7895,"h":57,"l":55.7895,"n":77,"o":57,"t":"2025-07-15T04:00:00Z","v":3187,"vw":55.971356},{"c":56.0288,"h":56.0288,"l":55.5228,"n":84,"o":55.93,"t":"2025-07-16T04:00:00Z","v":2566,"vw":55.660831},{"c":56.3876,"h":56.3876,"l":56.02,"n":77,"o":56.02,"t":"2025-07-17T04:00:00Z","v":1977,"vw":56.205182},{"c":56.2656,"h":56.66,"l":56.2201,"n":89,"o":56.66,"t":"2025-07-18T04:00:00Z","v":2295,"vw":56.331067},{"c":56.4269,"h":56.74,"l":56.101,"n":118,"o":56.51,"t":"2025-07-21T04:00:00Z","v":2754,"vw":56.630622},{"c":56.52,"h":56.52,"l":56.3,"n":72,"o":56.3,"t":"2025-07-22T04:00:00Z","v":2322,"vw":56.4121},{"c":56.6998,"h":56.7,"l":56.0001,"n":72,"o":56.57,"t":"2025-07-23T04:00:00Z","v":5821,"vw":56.480026},{"c":56.8141,"h":56.95,"l":56.748,"n":86,"o":56.95,"t":"2025-07-24T04:00:00Z","v":5723,"vw":56.859779},{"c":56.9169,"h":56.98,"l":56.78,"n":78,"o":56.82,"t":"2025-07-25T04:00:00Z","v":1686,"vw":56.865978},{"c":56.9671,"h":57.11,"l":56.9,"n":86,"o":57.11,"t":"2025-07-28T04:00:00Z","v":1896,"vw":57.062032},{"c":56.8265,"h":57.16,"l":56.79,"n":70,"o":57.14,"t":"2025-07-29T04:00:00Z","v":2251,"vw":56.961022},{"c":56.79,"h":56.99,"l":56.6,"n":74,"o":56.9,"t":"2025-07-30T04:00:00Z","v":3521,"vw":56.852056},{"c":56.0914,"h":56.81,"l":56.0914,"n":106,"o":56.81,"t":"2025-07-31T04:00:00Z","v":2953,"vw":56.705068},{"c":55.0694,"h":55.53,"l":54.96,"n":156,"o":55.53,"t":"2025-08-01T04:00:00Z","v":9465,"vw":55.153011},{"c":55.9824,"h":55.9824,"l":55.11,"n":113,"o":55.36,"t":"2025-08-04T04:00:00Z","v":4598,"vw":55.458183},{"c":55.6874,"h":56.02,"l":55.5875,"n":106,"o":56.02,"t":"2025-08-05T04:00:00Z","v":3570,"vw":55.773042},{"c":56.01,"h":56.01,"l":55.58,"n":67,"o":55.75,"t":"2025-08-06T04:00:00Z","v":876,"vw":55.778538},{"c":55.88,"h":55.88,"l":55.74,"n":92,"o":55.79,"t":"2025-08-07T04:00:00Z","v":2100,"vw":55.7835},{"c":56.1925,"h":56.1925,"l":56.03,"n":76,"o":56.03,"t":"2025-08-08T04:00:00Z","v":4634,"vw":56.129861},{"c":55.8789,"h":56.22,"l":55.8789,"n":86,"o":56.22,"t":"2025-08-11T04:00:00Z","v":4324,"vw":56.094386},{"c":56.5431,"h":56.5431,"l":56.2657,"n":86,"o":56.2657,"t":"2025-08-12T04:00:00Z","v":2851,"vw":56.373363},{"c":56.9255,"h":56.9255,"l":56.7364,"n":72,"o":56.89,"t":"2025-08-13T04:00:00Z","v":1170,"vw":56.78215},{"c":56.7728,"h":56.7728,"l":56.7395,"n":55,"o":56.7395,"t":"2025-08-14T04:00:00Z","v":612,"vw":56.7395},{"c":56.75,"h":56.925,"l":56.64,"n":86,"o":56.925,"t":"2025-08-15T04:00:00Z","v":1887,"vw":56.766387},{"c":56.9196,"h":56.9196,"l":56.71,"n":108,"o":56.71,"t":"2025-08-18T04:00:00Z","v":2981,"vw":56.802205},{"c":56.466,"h":57.04,"l":56.4368,"n":77,"o":57.04,"t":"2025-08-19T04:00:00Z","v":1595,"vw":56.70341},{"c":56.3683,"h":56.48,"l":55.94,"n":97,"o":56.48,"t":"2025-08-20T04:00:00Z","v":8649,"vw":56.210048},{"c":56.1775,"h":56.24,"l":56.06,"n":91,"o":56.24,"t":"2025-08-21T04:00:00Z","v":7471,"vw":56.102175},{"c":57.0097,"h":57.12,"l":56.45,"n":92,"o":56.45,"t":"2025-08-22T04:00:00Z","v":2986,"vw":56.734408},{"c":56.8022,"h":57.01,"l":56.8022,"n":109,"o":57.01,"t":"2025-08-25T04:00:00Z","v":3932,"vw":56.94438},{"c":56.9053,"h":56.97,"l":56.81,"n":74,"o":56.86,"t":"2025-08-26T04:00:00Z","v":2184,"vw":56.8714},{"c":57.1627,"h":57.19,"l":57,"n":72,"o":57,"t":"2025-08-27T04:00:00Z","v":2872,"vw":57.12014},{"c":57.5762,"h":57.6399,"l":57.19,"n":62,"o":57.19,"t":"2025-08-28T04:00:00Z","v":6379,"vw":57.424025},{"c":57.0821,"h":57.385,"l":56.93,"n":111,"o":57.385,"t":"2025-08-29T04:00:00Z","v":4171,"vw":57.047185},{"c":56.5768,"h":56.5768,"l":56.18,"n":133,"o":56.35,"t":"2025-09-02T04:00:00Z","v":2271,"vw":56.345139},{"c":56.9501,"h":56.9501,"l":56.67,"n":85,"o":56.7,"t":"2025-09-03T04:00:00Z","v":1429,"vw":56.680144},{"c":57.2408,"h":57.2408,"l":56.755,"n":80,"o":56.89,"t":"2025-09-04T04:00:00Z","v":3108,"vw":57.060883},{"c":57.5029,"h":57.73,"l":57.27,"n":88,"o":57.73,"t":"2025-09-05T04:00:00Z","v":2950,"vw":57.445271},{"c":57.912,"h":57.912,"l":57.105,"n":131,"o":57.79,"t":"2025-09-08T04:00:00Z","v":6755,"vw":57.849425},{"c":58.0339,"h":58.0339,"l":57.73,"n":120,"o":57.88,"t":"2025-09-09T04:00:00Z","v":4988,"vw":57.86632},{"c":58.7967,"h":59.0799,"l":58.44,"n":137,"o":58.78,"t":"2025-09-10T04:00:00Z","v":5177,"vw":58.848786},{"c":59.1505,"h":59.2,"l":58.97,"n":107,"o":58.97,"t":"2025-09-11T04:00:00Z","v":6522,"vw":59.096259},{"c":58.7379,"h":59.15,"l":58.7379,"n":113,"o":59.15,"t":"2025-09-12T04:00:00Z","v":3174,"vw":58.848336},{"c":59.0999,"h":59.0999,"l":58.92,"n":94,"o":58.92,"t":"2025-09-15T04:00:00Z","v":2826,"vw":59.016842},{"c":58.9482,"h":59.36,"l":58.7886,"n":132,"o":59.36,"t":"2025-09-16T04:00:00Z","v":3632,"vw":59.014364},{"c":59.0299,"h":59.0299,"l":58.85,"n":121,"o":58.89,"t":"2025-09-17T04:00:00Z","v":3465,"vw":58.958938},{"c":59.285,"h":59.534,"l":59.03,"n":109,"o":59.03,"t":"2025-09-18T04:00:00Z","v":5136,"vw":59.297184},{"c":59.5446,"h":59.56,"l":59.17,"n":84,"o":59.55,"t":"2025-09-19T04:00:00Z","v":7254,"vw":59.381988},{"c":60.0067,"h":60.0067,"l":59.43,"n":135,"o":59.51,"t":"2025-09-22T04:00:00Z","v":2730,"vw":59.695398},{"c":59.5807,"h":60.03,"l":59.51,"n":114,"o":60.03,"t":"2025-09-23T04:00:00Z","v":2111,"vw":59.703682},{"c":59.2806,"h":59.99,"l":59.2806,"n":98,"o":59.78,"t":"2025-09-24T04:00:00Z","v":3352,"vw":59.597432},{"c":59.0187,"h":59.0187,"l":58.65,"n":101,"o":58.65,"t":"2025-09-25T04:00:00Z","v":1830,"vw":58.915566},{"c":59.2672,"h":59.33,"l":59,"n":87,"o":59,"t":"2025-09-26T04:00:00Z","v":3665,"vw":59.228806},{"c":59.419,"h":59.5717,"l":59.419,"n":95,"o":59.53,"t":"2025-09-29T04:00:00Z","v":2920,"vw":59.477384},{"c":59.462,"h":59.47,"l":59.43,"n":91,"o":59.43,"t":"2025-09-30T04:00:00Z","v":1342,"vw":59.456993},{"c":59.717,"h":59.717,"l":59.45,"n":141,"o":59.45,"t":"2025-10-01T04:00:00Z","v":3819,"vw":59.533599},{"c":59.9887,"h":60.07,"l":59.87,"n":96,"o":60,"t":"2025-10-02T04:00:00Z","v":2003,"vw":59.996664},{"c":60.0105,"h":60.39,"l":60.0105,"n":90,"o":60.14,"t":"2025-10-03T04:00:00Z","v":4497,"vw":60.255991},{"c":60.342,"h":60.79,"l":60.342,"n":124,"o":60.79,"t":"2025-10-06T04:00:00Z","v":2438,"vw":60.488876},{"c":60.039,"h":60.64,"l":60.039,"n":98,"o":60.64,"t":"2025-10-07T04:00:00Z","v":1388,"vw":60.494711},{"c":60.6935,"h":60.6935,"l":60.17,"n":106,"o":60.17,"t":"2025-10-08T04:00:00Z","v":2301,"vw":60.554454},{"c":60.4328,"h":60.67,"l":60.3755,"n":73,"o":60.67,"t":"2025-10-09T04:00:00Z","v":3176,"vw":60.55859},{"c":58.76,"h":60.7,"l":58.76,"n":128,"o":60.28,"t":"2025-10-10T04:00:00Z","v":5069,"vw":60.05926},{"c":59.7886,"h":60.01,"l":59.55,"n":116,"o":59.77,"t":"2025-10-13T04:00:00Z","v":2232,"vw":59.751889},{"c":59.67,"h":60,"l":58.822,"n":116,"o":58.9,"t":"2025-10-14T04:00:00Z","v":6297,"vw":59.458749},{"c":60.0293,"h":60.4784,"l":59.71,"n":92,"o":60.28,"t":"2025-10-15T04:00:00Z","v":2617,"vw":60.146273},{"c":59.6825,"h":60.43,"l":59.591,"n":92,"o":60.43,"t":"2025-10-16T04:00:00Z","v":3422,"vw":60.295684},{"c":59.905,"h":59.92,"l":59.4101,"n":76,"o":59.54,"t":"2025-10-17T04:00:00Z","v":5440,"vw":59.635612},{"c":60.4571,"h":60.4785,"l":59.99,"n":103,"o":59.99,"t":"2025-10-20T04:00:00Z","v":2585,"vw":60.094679},{"c":60.6231,"h":60.725,"l":60.3,"n":120,"o":60.66,"t":"2025-10-21T04:00:00Z","v":6400,"vw":60.617349},{"c":59.9914,"h":60.69,"l":59.86,"n":123,"o":60.69,"t":"2025-10-22T04:00:00Z","v":4569,"vw":60.165137},{"c":60.3387,"h":60.3387,"l":59.82,"n":93,"o":59.82,"t":"2025-10-23T04:00:00Z","v":2112,"vw":60.087408},{"c":61.1934,"h":61.36,"l":60.965,"n":101,"o":60.965,"t":"2025-10-24T04:00:00Z","v":9701,"vw":61.210945},{"c":61.9265,"h":61.9265,"l":61.645,"n":119,"o":61.74,"t":"2025-10-27T04:00:00Z","v":5042,"vw":61.731113},{"c":61.9833,"h":62.35,"l":61.85,"n":120,"o":61.97,"t":"2025-10-28T04:00:00Z","v":4607,"vw":61.996696},{"c":61.6626,"h":62.01,"l":61.6626,"n":117,"o":62.01,"t":"2025-10-29T04:00:00Z","v":4176,"vw":61.884087},{"c":61.2099,"h":61.809,"l":61.2099,"n":114,"o":61.51,"t":"2025-10-30T04:00:00Z","v":4196,"vw":61.69107},{"c":61.3925,"h":61.4996,"l":61.29,"n":108,"o":61.47,"t":"2025-10-31T04:00:00Z","v":8209,"vw":61.342346},{"c":61.1968,"h":61.66,"l":60.88,"n":141,"o":61.66,"t":"2025-11-03T05:00:00Z","v":5989,"vw":61.166029},{"c":60.3017,"h":60.98,"l":60.3017,"n":120,"o":60.52,"t":"2025-11-04T05:00:00Z","v":7703,"vw":60.680356},{"c":60.7601,"h":60.9703,"l":60.27,"n":105,"o":60.27,"t":"2025-11-05T05:00:00Z","v":3973,"vw":60.782334},{"c":59.8653,"h":60.45,"l":59.75,"n":105,"o":60.45,"t":"2025-11-06T05:00:00Z","v":3984,"vw":59.995168},{"c":59.7347,"h":59.7347,"l":58.81,"n":143,"o":59.43,"t":"2025-11-07T05:00:00Z","v":7733,"vw":59.183183},{"c":60.62,"h":60.7291,"l":60.145,"n":143,"o":60.55,"t":"2025-11-10T05:00:00Z","v":9828,"vw":60.471195},{"c":60.513,"h":60.63,"l":60.24,"n":90,"o":60.48,"t":"2025-11-11T05:00:00Z","v":4909,"vw":60.386731},{"c":60.779,"h":61.06,"l":60.61,"n":98,"o":60.97,"t":"2025-11-12T05:00:00Z","v":5931,"vw":60.920783},{"c":59.61,"h":60.51,"l":59.58,"n":153,"o":60.44,"t":"2025-11-13T05:00:00Z","v":7231,"vw":60.135291},{"c":59.526,"h":59.78,"l":58.67,"n":106,"o":58.97,"t":"2025-11-14T05:00:00Z","v":2001,"vw":59.164467},{"c":58.74,"h":59.858,"l":58.74,"n":139,"o":59.49,"t":"2025-11-17T05:00:00Z","v":5162,"vw":59.345563},{"c":58.3368,"h":58.645,"l":58,"n":108,"o":58.45,"t":"2025-11-18T05:00:00Z","v":2895,"vw":58.427548},{"c":58.6128,"h":58.79,"l":58.205,"n":122,"o":58.41,"t":"2025-11-19T05:00:00Z","v":16989,"vw":58.585265},{"c":57.4682,"h":59.765,"l":57.45,"n":90,"o":59.73,"t":"2025-11-20T05:00:00Z","v":3431,"vw":59.033013},{"c":58.1291,"h":58.7,"l":57.3,"n":116,"o":57.94,"t":"2025-11-21T05:00:00Z","v":7956,"vw":58.278773},{"c":59.2649,"h":59.33,"l":58.45,"n":88,"o":58.45,"t":"2025-11-24T05:00:00Z","v":4609,"vw":59.125007},{"c":59.82,"h":59.82,"l":58.74,"n":119,"o":59.26,"t":"2025-11-25T05:00:00Z","v":6497,"vw":59.369955},{"c":60.1262,"h":60.26,"l":59.91,"n":78,"o":59.91,"t":"2025-11-26T05:00:00Z","v":2740,"vw":60.12068},{"c":60.3939,"h":60.3939,"l":60.09,"n":69,"o":60.09,"t":"2025-11-28T05:00:00Z","v":3938,"vw":60.306155},{"c":60.07,"h":60.4399,"l":59.71,"n":125,"o":59.71,"t":"2025-12-01T05:00:00Z","v":3831,"vw":60.021454},{"c":60.3643,"h":60.56,"l":60.16,"n":97,"o":60.16,"t":"2025-12-02T05:00:00Z","v":5334,"vw":60.414898},{"c":60.8572,"h":60.8572,"l":60.2,"n":79,"o":60.2,"t":"2025-12-03T05:00:00Z","v":2500,"vw":60.492804},{"c":60.8168,"h":60.85,"l":60.62,"n":117,"o":60.8386,"t":"2025-12-04T05:00:00Z","v":3142,"vw":60.775825},{"c":61.2861,"h":61.41,"l":61.24,"n":109,"o":61.24,"t":"2025-12-05T05:00:00Z","v":1899,"vw":61.39028},{"c":61.208,"h":61.64,"l":61.175,"n":106,"o":61.64,"t":"2025-12-08T05:00:00Z","v":5390,"vw":61.366093},{"c":61.3889,"h":61.539,"l":61.21,"n":77,"o":61.21,"t":"2025-12-09T05:00:00Z","v":2750,"vw":61.414177},{"c":61.9925,"h":62.01,"l":61.3715,"n":76,"o":61.3715,"t":"2025-12-10T05:00:00Z","v":2755,"vw":61.656791},{"c":61.7168,"h":61.79,"l":61.26,"n":97,"o":61.26,"t":"2025-12-11T05:00:00Z","v":2550,"vw":61.591064},{"c":60.5691,"h":61.644,"l":60.5691,"n":145,"o":61.52,"t":"2025-12-12T05:00:00Z","v":5629,"vw":61.22076},{"c":60.1458,"h":60.57,"l":60.1389,"n":121,"o":60.57,"t":"2025-12-15T05:00:00Z","v":3420,"vw":60.266374},{"c":59.99,"h":60.2,"l":59.8,"n":115,"o":60.2,"t":"2025-12-16T05:00:00Z","v":4547,"vw":59.89615},{"c":58.946,"h":60.06,"l":58.946,"n":112,"o":60.06,"t":"2025-12-17T05:00:00Z","v":3345,"vw":59.610587},{"c":59.56,"h":59.91,"l":59.5202,"n":101,"o":59.76,"t":"2025-12-18T05:00:00Z","v":2606,"vw":59.662632},{"c":60.53,"h":60.5456,"l":59.64,"n":92,"o":59.64,"t":"2025-12-19T05:00:00Z","v":6409,"vw":60.496845},{"c":61.065,"h":61.08,"l":60.87,"n":143,"o":61.02,"t":"2025-12-22T05:00:00Z","v":76347,"vw":61.001054},{"c":61.18,"h":61.18,"l":60.87,"n":137,"o":60.87,"t":"2025-12-23T05:00:00Z","v":38305,"vw":61.049467},{"c":61.48,"h":61.509,"l":61.1,"n":67,"o":61.1,"t":"2025-12-24T05:00:00Z","v":3035,"vw":61.379227},{"c":61.5384,"h":61.59,"l":61.43,"n":113,"o":61.54,"t":"2025-12-26T05:00:00Z","v":6162,"vw":61.5021},{"c":61.46,"h":61.52,"l":61.11,"n":137,"o":61.11,"t":"2025-12-29T05:00:00Z","v":8207,"vw":61.38679},{"c":61.39,"h":61.77,"l":61.39,"n":92,"o":61.77,"t":"2025-12-30T05:00:00Z","v":5333,"vw":61.444762},{"c":60.8096,"h":61.28,"l":60.8096,"n":93,"o":61.28,"t":"2025-12-31T05:00:00Z","v":1679,"vw":61.180171},{"c":61.0757,"h":61.27,"l":60.88,"n":142,"o":61.27,"t":"2026-01-02T05:00:00Z","v":3373,"vw":61.048262},{"c":61.531,"h":61.81,"l":61.53,"n":150,"o":61.565,"t":"2026-01-05T05:00:00Z","v":7118,"vw":61.596712},{"c":62.2838,"h":62.31,"l":61.56,"n":119,"o":61.56,"t":"2026-01-06T05:00:00Z","v":4921,"vw":62.054347},{"c":61.953,"h":62.2244,"l":61.953,"n":98,"o":62.12,"t":"2026-01-07T05:00:00Z","v":2125,"vw":62.135525},{"c":61.5639,"h":61.87,"l":61.442,"n":89,"o":61.87,"t":"2026-01-08T05:00:00Z","v":2997,"vw":61.606969},{"c":62.1183,"h":62.2899,"l":61.8095,"n":98,"o":61.8095,"t":"2026-01-09T05:00:00Z","v":1292,"vw":62.065205},{"c":62.2466,"h":62.25,"l":61.6,"n":110,"o":61.6,"t":"2026-01-12T05:00:00Z","v":2932,"vw":62.103142},{"c":61.7495,"h":61.9,"l":61.74,"n":93,"o":61.9,"t":"2026-01-13T05:00:00Z","v":2414,"vw":61.883681},{"c":61.48,"h":61.63,"l":61,"n":113,"o":61.63,"t":"2026-01-14T05:00:00Z","v":6585,"vw":61.427659},{"c":61.5479,"h":62.1783,"l":61.5479,"n":85,"o":62.16,"t":"2026-01-15T05:00:00Z","v":1864,"vw":62.030099},{"c":61.8198,"h":61.9,"l":61.76,"n":108,"o":61.9,"t":"2026-01-16T05:00:00Z","v":3873,"vw":61.864528},{"c":60.5279,"h":61.225,"l":60.5279,"n":140,"o":60.92,"t":"2026-01-20T05:00:00Z","v":3404,"vw":60.970438},{"c":61.5245,"h":61.5245,"l":61.05,"n":103,"o":61.05,"t":"2026-01-21T05:00:00Z","v":1166,"vw":61.186771},{"c":61.999,"h":62.1,"l":61.999,"n":76,"o":62.1,"t":"2026-01-22T05:00:00Z","v":1567,"vw":62.06179},{"c":61.7666,"h":61.89,"l":61.59,"n":101,"o":61.89,"t":"2026-01-23T05:00:00Z","v":3131,"vw":61.709949},{"c":62.0386,"h":62.16,"l":61.73,"n":124,"o":61.73,"t":"2026-01-26T05:00:00Z","v":10844,"vw":61.942956},{"c":61.7,"h":61.7986,"l":61.7,"n":89,"o":61.7986,"t":"2026-01-27T05:00:00Z","v":1410,"vw":61.783666},{"c":62.3295,"h":62.34,"l":62.19,"n":87,"o":62.34,"t":"2026-01-28T05:00:00Z","v":2231,"vw":62.304328},{"c":62.3785,"h":62.65,"l":61.36,"n":123,"o":62.65,"t":"2026-01-29T05:00:00Z","v":7781,"vw":61.993316},{"c":61.4347,"h":62.0153,"l":61.29,"n":72,"o":62.01,"t":"2026-01-30T05:00:00Z","v":2538,"vw":61.456194},{"c":62.2932,"h":62.59,"l":61.01,"n":170,"o":61.33,"t":"2026-02-02T05:00:00Z","v":20852,"vw":62.45193},{"c":61.0801,"h":62.41,"l":60.5,"n":114,"o":62.41,"t":"2026-02-03T05:00:00Z","v":3238,"vw":60.920128},{"c":59.9,"h":60.72,"l":59.178,"n":163,"o":60.72,"t":"2026-02-04T05:00:00Z","v":14981,"vw":59.817642},{"c":59.1469,"h":59.41,"l":59.0699,"n":150,"o":59.14,"t":"2026-02-05T05:00:00Z","v":6254,"vw":59.200553},{"c":60.77,"h":60.77,"l":59.69,"n":127,"o":59.69,"t":"2026-02-06T05:00:00Z","v":6065,"vw":60.175622},{"c":61.04,"h":61.17,"l":60.27,"n":145,"o":60.42,"t":"2026-02-09T05:00:00Z","v":13428,"vw":60.958525},{"c":60.821,"h":61.13,"l":60.821,"n":88,"o":60.98,"t":"2026-02-10T05:00:00Z","v":6599,"vw":60.962719},{"c":60.9891,"h":61.14,"l":60.95,"n":85,"o":61.14,"t":"2026-02-11T05:00:00Z","v":4417,"vw":61.011771},{"c":59.6452,"h":60.93,"l":59.6452,"n":108,"o":60.93,"t":"2026-02-12T05:00:00Z","v":2423,"vw":60.451375},{"c":59.8091,"h":60.26,"l":59.67,"n":62,"o":59.67,"t":"2026-02-13T05:00:00Z","v":1877,"vw":59.989275},{"c":59.6346,"h":59.94,"l":59.13,"n":128,"o":59.51,"t":"2026-02-17T05:00:00Z","v":5463,"vw":59.732144},{"c":60.09,"h":60.41,"l":59.64,"n":115,"o":59.74,"t":"2026-02-18T05:00:00Z","v":4311,"vw":60.022684},{"c":59.91,"h":59.91,"l":59.65,"n":82,"o":59.74,"t":"2026-02-19T05:00:00Z","v":2388,"vw":59.768451},{"c":60.29,"h":60.3,"l":60.018,"n":106,"o":60.018,"t":"2026-02-20T05:00:00Z","v":3809,"vw":60.234513},{"c":58.6818,"h":59.99,"l":58.6818,"n":210,"o":59.99,"t":"2026-02-23T05:00:00Z","v":27520,"vw":59.43166},{"c":59.35,"h":59.51,"l":58.79,"n":123,"o":59.27,"t":"2026-02-24T05:00:00Z","v":12382,"vw":59.26506},{"c":60.0878,"h":60.19,"l":59.83,"n":136,"o":60.19,"t":"2026-02-25T05:00:00Z","v":20674,"vw":59.979892},{"c":59.931,"h":60.31,"l":59.3197,"n":134,"o":60.31,"t":"2026-02-26T05:00:00Z","v":13647,"vw":59.623236},{"c":59.59,"h":59.61,"l":59.06,"n":133,"o":59.06,"t":"2026-02-27T05:00:00Z","v":8501,"vw":59.396251},{"c":59.6518,"h":59.74,"l":58.6,"n":134,"o":58.6,"t":"2026-03-02T05:00:00Z","v":3291,"vw":59.327189},{"c":58.8543,"h":59.05,"l":57.84,"n":179,"o":58.6,"t":"2026-03-03T05:00:00Z","v":6313,"vw":58.674051},{"c":59.7095,"h":59.83,"l":59.47,"n":75,"o":59.56,"t":"2026-03-04T05:00:00Z","v":1746,"vw":59.69293},{"c":59.6302,"h":59.87,"l":59.08,"n":100,"o":59.65,"t":"2026-03-05T05:00:00Z","v":10365,"vw":59.513916},{"c":58.63,"h":59.21,"l":58.63,"n":133,"o":58.8688,"t":"2026-03-06T05:00:00Z","v":5972,"vw":58.976209},{"c":59.1461,"h":59.1461,"l":58.03,"n":128,"o":58.03,"t":"2026-03-09T04:00:00Z","v":6981,"vw":58.328772},{"c":59.0465,"h":59.7106,"l":59.0465,"n":110,"o":59.25,"t":"2026-03-10T04:00:00Z","v":4411,"vw":59.217009},{"c":59.22,"h":59.4699,"l":59.12,"n":60,"o":59.4699,"t":"2026-03-11T04:00:00Z","v":1151,"vw":59.188294},{"c":58.234,"h":58.54,"l":58.234,"n":94,"o":58.54,"t":"2026-03-12T04:00:00Z","v":11142,"vw":58.368971},{"c":58.2071,"h":58.64,"l":58.17,"n":91,"o":58.64,"t":"2026-03-13T04:00:00Z","v":2431,"vw":58.378563},{"c":58.9595,"h":59.2,"l":58.9595,"n":128,"o":58.96,"t":"2026-03-16T04:00:00Z","v":3992,"vw":59.044486},{"c":59.2619,"h":59.2619,"l":59.2619,"n":66,"o":59.2619,"t":"2026-03-17T04:00:00Z","v":407,"vw":59.2619},{"c":58.5784,"h":59.31,"l":58.5784,"n":221,"o":59.22,"t":"2026-03-18T04:00:00Z","v":22494,"vw":58.968959},{"c":58.5938,"h":58.5938,"l":57.94,"n":107,"o":57.94,"t":"2026-03-19T04:00:00Z","v":2460,"vw":58.301957},{"c":57.6456,"h":57.97,"l":57.57,"n":129,"o":57.97,"t":"2026-03-20T04:00:00Z","v":4579,"vw":57.715082},{"c":58.159,"h":58.728,"l":57.98,"n":108,"o":58.71,"t":"2026-03-23T04:00:00Z","v":3421,"vw":58.399354},{"c":57.6587,"h":57.8101,"l":57.56,"n":100,"o":57.73,"t":"2026-03-24T04:00:00Z","v":2100,"vw":57.663226},{"c":57.77,"h":58.17,"l":57.68,"n":120,"o":58.1698,"t":"2026-03-25T04:00:00Z","v":10895,"vw":57.905284},{"c":56.5791,"h":57.5497,"l":56.5791,"n":109,"o":57.24,"t":"2026-03-26T04:00:00Z","v":3365,"vw":56.922395},{"c":55.515,"h":56.28,"l":55.44,"n":169,"o":56.28,"t":"2026-03-27T04:00:00Z","v":6789,"vw":55.714219},{"c":54.8969,"h":55.96,"l":54.615,"n":156,"o":55.96,"t":"2026-03-30T04:00:00Z","v":7980,"vw":55.314019},{"c":56.4978,"h":56.52,"l":55.35,"n":117,"o":55.35,"t":"2026-03-31T04:00:00Z","v":7065,"vw":56.101467},{"c":57.27,"h":57.59,"l":57.12,"n":163,"o":57.17,"t":"2026-04-01T04:00:00Z","v":5239,"vw":57.392032},{"c":57.6145,"h":57.6145,"l":56.615,"n":89,"o":56.615,"t":"2026-04-02T04:00:00Z","v":2820,"vw":57.222053},{"c":58.075,"h":58.11,"l":57.8,"n":114,"o":57.8,"t":"2026-04-06T04:00:00Z","v":2320,"vw":57.926637},{"c":58.3799,"h":58.3799,"l":57.735,"n":85,"o":57.96,"t":"2026-04-07T04:00:00Z","v":3058,"vw":58.027515},{"c":59.9752,"h":60.37,"l":59.8244,"n":109,"o":60.34,"t":"2026-04-08T04:00:00Z","v":3023,"vw":60.060986},{"c":60.06,"h":60.11,"l":59.81,"n":88,"o":59.88,"t":"2026-04-09T04:00:00Z","v":6837,"vw":59.943699},{"c":60.0099,"h":60.42,"l":59.91,"n":88,"o":60.42,"t":"2026-04-10T04:00:00Z","v":4557,"vw":59.986382},{"c":61.1566,"h":61.1566,"l":59.8,"n":104,"o":59.8,"t":"2026-04-13T04:00:00Z","v":2062,"vw":60.543362},{"c":62.0791,"h":62.0791,"l":61.44,"n":94,"o":61.44,"t":"2026-04-14T04:00:00Z","v":1740,"vw":61.537678},{"c":62.74,"h":62.74,"l":62.1,"n":126,"o":62.24,"t":"2026-04-15T04:00:00Z","v":12636,"vw":62.412578},{"c":63.4311,"h":63.46,"l":62.81,"n":92,"o":62.81,"t":"2026-04-16T04:00:00Z","v":4239,"vw":63.260068},{"c":64.1981,"h":64.28,"l":64,"n":85,"o":64,"t":"2026-04-17T04:00:00Z","v":7069,"vw":64.239027},{"c":64.1907,"h":64.32,"l":64.155,"n":86,"o":64.25,"t":"2026-04-20T04:00:00Z","v":2505,"vw":64.25694},{"c":64.3626,"h":64.92,"l":64.3626,"n":87,"o":64.7,"t":"2026-04-21T04:00:00Z","v":3249,"vw":64.678737},{"c":65.5102,"h":65.5102,"l":64.81,"n":95,"o":64.95,"t":"2026-04-22T04:00:00Z","v":2532,"vw":65.133845},{"c":64.8207,"h":65.28,"l":64.61,"n":95,"o":65.28,"t":"2026-04-23T04:00:00Z","v":3114,"vw":65.03783},{"c":65.8693,"h":65.8799,"l":65.37,"n":90,"o":65.55,"t":"2026-04-24T04:00:00Z","v":5096,"vw":65.594721},{"c":66.0087,"h":66.0087,"l":65.82,"n":105,"o":65.82,"t":"2026-04-27T04:00:00Z","v":4398,"vw":65.892946},{"c":65.2332,"h":65.4918,"l":64.91,"n":117,"o":64.91,"t":"2026-04-28T04:00:00Z","v":3851,"vw":65.113803},{"c":65.9486,"h":65.9486,"l":65.66,"n":80,"o":65.66,"t":"2026-04-29T04:00:00Z","v":1075,"vw":65.676779},{"c":66.7266,"h":66.7266,"l":66.09,"n":77,"o":66.09,"t":"2026-04-30T04:00:00Z","v":2217,"vw":66.130137},{"c":67.4781,"h":67.56,"l":66.63,"n":152,"o":66.63,"t":"2026-05-01T04:00:00Z","v":5527,"vw":67.180389},{"c":67.5826,"h":68,"l":67.33,"n":128,"o":67.33,"t":"2026-05-04T04:00:00Z","v":5815,"vw":67.827859},{"c":68.93,"h":69.0014,"l":68.415,"n":127,"o":68.47,"t":"2026-05-05T04:00:00Z","v":3798,"vw":68.731216},{"c":70.3951,"h":70.3951,"l":69.8,"n":136,"o":70,"t":"2026-05-06T04:00:00Z","v":4932,"vw":70.087404},{"c":70.012,"h":70.25,"l":69.82,"n":116,"o":70.24,"t":"2026-05-07T04:00:00Z","v":5834,"vw":70.095264},{"c":72.2223,"h":72.2223,"l":71.0199,"n":99,"o":71.0199,"t":"2026-05-08T04:00:00Z","v":1596,"vw":71.791922},{"c":72.8695,"h":73.09,"l":72.5194,"n":160,"o":72.6476,"t":"2026-05-11T04:00:00Z","v":11116,"vw":72.953719},{"c":72.1639,"h":72.38,"l":71.25,"n":149,"o":72.32,"t":"2026-05-12T04:00:00Z","v":4718,"vw":71.842263},{"c":72.61,"h":72.9899,"l":72.0601,"n":128,"o":72.62,"t":"2026-05-13T04:00:00Z","v":5129,"vw":72.641807},{"c":73.4301,"h":73.765,"l":73.2499,"n":106,"o":73.25,"t":"2026-05-14T04:00:00Z","v":2293,"vw":73.381528},{"c":72.1005,"h":72.34,"l":72.1005,"n":158,"o":72.18,"t":"2026-05-15T04:00:00Z","v":1476,"vw":72.263804},{"c":71.6477,"h":72.72,"l":70.88,"n":149,"o":72.72,"t":"2026-05-18T04:00:00Z","v":4919,"vw":71.815732},{"c":71.1699,"h":71.97,"l":70.62,"n":109,"o":70.89,"t":"2026-05-19T04:00:00Z","v":7294,"vw":71.325278},{"c":72.523,"h":72.523,"l":71.8,"n":124,"o":71.96,"t":"2026-05-20T04:00:00Z","v":2889,"vw":72.195289},{"c":73.2939,"h":73.2939,"l":72.21,"n":101,"o":72.21,"t":"2026-05-21T04:00:00Z","v":2189,"vw":72.746643},{"c":73.848,"h":74.18,"l":73.848,"n":126,"o":73.89,"t":"2026-05-22T04:00:00Z","v":4239,"vw":74.061728},{"c":75.9738,"h":76.0701,"l":74.772,"n":187,"o":75.15,"t":"2026-05-26T04:00:00Z","v":10652,"vw":75.642643},{"c":76.0756,"h":76.67,"l":75.65,"n":147,"o":76.67,"t":"2026-05-27T04:00:00Z","v":3995,"vw":75.922616},{"c":76.7138,"h":77,"l":75.85,"n":152,"o":76.21,"t":"2026-05-28T04:00:00Z","v":7107,"vw":76.635371},{"c":78.23,"h":78.23,"l":77.775,"n":188,"o":77.84,"t":"2026-05-29T04:00:00Z","v":5417,"vw":77.917665},{"c":79.817,"h":79.9901,"l":78.49,"n":238,"o":78.49,"t":"2026-06-01T04:00:00Z","v":7102,"vw":79.398698},{"c":80.6793,"h":80.74,"l":79.69,"n":187,"o":79.97,"t":"2026-06-02T04:00:00Z","v":10353,"vw":80.470311},{"c":80.1657,"h":80.98,"l":79.765,"n":160,"o":80.98,"t":"2026-06-03T04:00:00Z","v":4826,"vw":80.181064},{"c":79.5566,"h":79.9,"l":77.66,"n":205,"o":78.88,"t":"2026-06-04T04:00:00Z","v":11494,"vw":78.846995},{"c":75.5215,"h":78.02,"l":75.5,"n":262,"o":78.02,"t":"2026-06-05T04:00:00Z","v":10024,"vw":76.535816},{"c":76.744,"h":77.58,"l":76.58,"n":169,"o":77.15,"t":"2026-06-08T04:00:00Z","v":4259,"vw":77.123243},{"c":75.9399,"h":77.96,"l":74.01,"n":196,"o":77.31,"t":"2026-06-09T04:00:00Z","v":5219,"vw":75.454939},{"c":74.8346,"h":76.83,"l":74.76,"n":178,"o":75.5,"t":"2026-06-10T04:00:00Z","v":5032,"vw":75.389618},{"c":77.54,"h":77.54,"l":75.235,"n":135,"o":75.4,"t":"2026-06-11T04:00:00Z","v":4196,"vw":76.68799},{"c":78.4327,"h":78.59,"l":77.74,"n":124,"o":77.74,"t":"2026-06-12T04:00:00Z","v":3641,"vw":78.176533},{"c":80.74,"h":80.86,"l":80.39,"n":223,"o":80.39,"t":"2026-06-15T04:00:00Z","v":5042,"vw":80.638232},{"c":79.17,"h":81.01,"l":79.17,"n":154,"o":81.01,"t":"2026-06-16T04:00:00Z","v":4838,"vw":80.0445},{"c":78.898,"h":80.11,"l":78.85,"n":147,"o":79.89,"t":"2026-06-17T04:00:00Z","v":5694,"vw":79.961006},{"c":80.9107,"h":81.06,"l":80.68,"n":183,"o":81,"t":"2026-06-18T04:00:00Z","v":3137,"vw":80.813276},{"c":81.5007,"h":81.93,"l":81.07,"n":206,"o":81.93,"t":"2026-06-22T04:00:00Z","v":4454,"vw":81.268717},{"c":78.7321,"h":79.32,"l":78.48,"n":154,"o":78.48,"t":"2026-06-23T04:00:00Z","v":6188,"vw":79.227635},{"c":78.44,"h":79,"l":77.69,"n":169,"o":79,"t":"2026-06-24T04:00:00Z","v":7862,"vw":78.341079},{"c":80.081,"h":80.75,"l":79.32,"n":158,"o":80.75,"t":"2026-06-25T04:00:00Z","v":8493,"vw":80.181287},{"c":78.6048,"h":79.23,"l":78.6048,"n":93,"o":79.21,"t":"2026-06-26T04:00:00Z","v":1880,"vw":79.215978},{"c":80.437,"h":80.44,"l":78.58,"n":190,"o":79.2,"t":"2026-06-29T04:00:00Z","v":6544,"vw":79.863039},{"c":82.2619,"h":82.355,"l":81.5,"n":181,"o":81.5,"t":"2026-06-30T04:00:00Z","v":5515,"vw":81.722454},{"c":80.1341,"h":80.83,"l":80.09,"n":173,"o":80.66,"t":"2026-07-01T04:00:00Z","v":2989,"vw":80.415275},{"c":78.0622,"h":79.9,"l":77.49,"n":262,"o":79.9,"t":"2026-07-02T04:00:00Z","v":7523,"vw":78.386513},{"c":79.21,"h":79.94,"l":78.93,"n":279,"o":78.94,"t":"2026-07-06T04:00:00Z","v":24309,"vw":79.295038},{"c":77.2784,"h":77.61,"l":76.6,"n":214,"o":77.61,"t":"2026-07-07T04:00:00Z","v":5409,"vw":77.260277},{"c":77.63,"h":77.63,"l":76.4614,"n":167,"o":76.94,"t":"2026-07-08T04:00:00Z","v":4297,"vw":77.130229},{"c":79.2339,"h":79.83,"l":78.99,"n":231,"o":78.99,"t":"2026-07-09T04:00:00Z","v":19120,"vw":79.463789},{"c":79.3606,"h":79.45,"l":78.89,"n":166,"o":78.915,"t":"2026-07-10T04:00:00Z","v":4419,"vw":79.115622},{"c":77.9007,"h":78.48,"l":77.69,"n":221,"o":78.1,"t":"2026-07-13T04:00:00Z","v":12574,"vw":77.947291},{"c":78.58,"h":78.78,"l":78.53,"n":156,"o":78.75,"t":"2026-07-14T04:00:00Z","v":2769,"vw":78.687887},{"c":77.3596,"h":79.14,"l":76.51,"n":169,"o":79.14,"t":"2026-07-15T04:00:00Z","v":8392,"vw":77.219919},{"c":76.06,"h":76.65,"l":75.72,"n":193,"o":76.44,"t":"2026-07-16T04:00:00Z","v":11656,"vw":76.15926},{"c":75.35,"h":76.09,"l":74.56,"n":150,"o":74.56,"t":"2026-07-17T04:00:00Z","v":4109,"vw":75.394732},{"c":75.258,"h":76.21,"l":75.258,"n":176,"o":76.21,"t":"2026-07-20T04:00:00Z","v":2760,"vw":75.749379},{"c":77.2563,"h":77.26,"l":77.02,"n":150,"o":77.02,"t":"2026-07-21T04:00:00Z","v":6822,"vw":77.202936},{"c":77.12,"h":77.24,"l":76.62,"n":148,"o":76.62,"t":"2026-07-22T04:00:00Z","v":6906,"vw":77.07173},{"c":76.195,"h":76.88,"l":76.16,"n":155,"o":76.18,"t":"2026-07-23T04:00:00Z","v":5100,"vw":76.291619},{"c":75.2906,"h":76.36,"l":75.2,"n":139,"o":76.36,"t":"2026-07-24T04:00:00Z","v":3266,"vw":75.817083},{"c":74.9625,"h":76.1,"l":74.355,"n":188,"o":76.1,"t":"2026-07-27T04:00:00Z","v":5503,"vw":74.993094},{"c":74.05,"h":74.25,"l":73.045,"n":167,"o":74.19,"t":"2026-07-28T04:00:00Z","v":7459,"vw":73.946907},{"c":72.1889,"h":74.06,"l":72.1889,"n":186,"o":74.03,"t":"2026-07-29T04:00:00Z","v":5728,"vw":73.551006},{"c":74.8401,"h":74.99,"l":74.1299,"n":116,"o":74.13,"t":"2026-07-30T04:00:00Z","v":6147,"vw":74.79899},{"c":75.05,"h":76.22,"l":75.015,"n":164,"o":76.22,"t":"2026-07-31T04:00:00Z","v":3445,"vw":75.191721},{"c":75.7545,"h":75.97,"l":74.48,"n":188,"o":74.69,"t":"2026-08-03T04:00:00Z","v":5979,"vw":75.138752},{"c":78.46,"h":78.58,"l":77.3899,"n":153,"o":77.39,"t":"2026-08-04T04:00:00Z","v":5044,"vw":78.092934},{"c":78.11,"h":78.74,"l":78.07,"n":154,"o":78.495,"t":"2026-08-05T04:00:00Z","v":3509,"vw":78.430588},{"c":77.3,"h":77.51,"l":76.21,"n":132,"o":77.01,"t":"2026-08-06T04:00:00Z","v":10943,"vw":77.150586},{"c":77.7499,"h":78.15,"l":77.48,"n":112,"o":78.15,"t":"2026-08-07T04:00:00Z","v":1795,"vw":77.71924},{"c":77.48,"h":77.7363,"l":77.48,"n":283,"o":77.7363,"t":"2026-08-10T04:00:00Z","v":2328,"vw":77.638215},{"c":77.3743,"h":78.04,"l":77.1,"n":139,"o":78.04,"t":"2026-08-11T04:00:00Z","v":5382,"vw":77.758456},{"c":78.4269,"h":78.67,"l":78.425,"n":131,"o":78.585,"t":"2026-08-12T04:00:00Z","v":2460,"vw":78.579238},{"c":79.3957,"h":79.59,"l":78.79,"n":105,"o":78.79,"t":"2026-08-13T04:00:00Z","v":1654,"vw":79.192648},{"c":79.1626,"h":79.74,"l":78.94,"n":142,"o":79.74,"t":"2026-08-14T04:00:00Z","v":5066,"vw":79.082355},{"c":79.3884,"h":79.7369,"l":79.33,"n":158,"o":79.33,"t":"2026-08-17T04:00:00Z","v":5998,"vw":79.489476},{"c":77.66,"h":78.195,"l":77.58,"n":120,"o":78.01,"t":"2026-08-18T04:00:00Z","v":3647,"vw":77.880978},{"c":76.8409,"h":78.54,"l":76.8409,"n":121,"o":78.54,"t":"2026-08-19T04:00:00Z","v":6126,"vw":77.261378},{"c":76.7834,"h":76.815,"l":76.65,"n":104,"o":76.65,"t":"2026-08-20T04:00:00Z","v":2194,"vw":76.712018},{"c":77.1346,"h":77.3,"l":76.7178,"n":135,"o":77.3,"t":"2026-08-21T04:00:00Z","v":6181,"vw":76.876462},{"c":76.25,"h":76.555,"l":76.2396,"n":143,"o":76.55,"t":"2026-08-24T04:00:00Z","v":2463,"vw":76.475904},{"c":76.7068,"h":76.9,"l":76.465,"n":131,"o":76.9,"t":"2026-08-25T04:00:00Z","v":2681,"vw":76.680524},{"c":77.0155,"h":77.07,"l":76.57,"n":104,"o":76.57,"t":"2026-08-26T04:00:00Z","v":4588,"vw":76.937551},{"c":78.237,"h":78.237,"l":77.76,"n":120,"o":77.96,"t":"2026-08-27T04:00:00Z","v":8752,"vw":77.943778},{"c":77.3707,"h":78.02,"l":77.355,"n":104,"o":78.02,"t":"2026-08-28T04:00:00Z","v":2256,"vw":77.580909},{"c":77.4178,"h":77.53,"l":77.1689,"n":195,"o":77.26,"t":"2026-08-31T04:00:00Z","v":5072,"vw":77.311392},{"c":76.1738,"h":76.61,"l":76.095,"n":177,"o":76.61,"t":"2026-09-01T04:00:00Z","v":3088,"vw":76.325966},{"c":76.2498,"h":76.2498,"l":75.8399,"n":119,"o":76.22,"t":"2026-09-02T04:00:00Z","v":2414,"vw":76.076733},{"c":76.908,"h":76.908,"l":76.1524,"n":131,"o":76.41,"t":"2026-09-03T04:00:00Z","v":1970,"vw":76.583488},{"c":77.7551,"h":77.7551,"l":77.5384,"n":155,"o":77.62,"t":"2026-09-04T04:00:00Z","v":3883,"vw":77.568059},{"c":77.9603,"h":78.3,"l":77.9603,"n":177,"o":78.2,"t":"2026-09-08T04:00:00Z","v":4962,"vw":78.246621},{"c":77.72,"h":78,"l":77.72,"n":122,"o":78,"t":"2026-09-09T04:00:00Z","v":3057,"vw":77.895199},{"c":76.6032,"h":76.89,"l":76.51,"n":110,"o":76.86,"t":"2026-09-10T04:00:00Z","v":1534,"vw":76.773183},{"c":77.29,"h":77.62,"l":77,"n":121,"o":77.62,"t":"2026-09-11T04:00:00Z","v":5037,"vw":77.221794},{"c":76.54,"h":76.815,"l":75.98,"n":205,"o":75.98,"t":"2026-09-14T04:00:00Z","v":8983,"vw":76.651158},{"c":76.0737,"h":76.2499,"l":76.04,"n":156,"o":76.2499,"t":"2026-09-15T04:00:00Z","v":6280,"vw":76.17225},{"c":75.76,"h":76.8,"l":75.285,"n":144,"o":76.39,"t":"2026-09-16T04:00:00Z","v":6648,"vw":76.403903},{"c":77.0143,"h":77.17,"l":76.82,"n":111,"o":76.82,"t":"2026-09-17T04:00:00Z","v":5009,"vw":77.093822},{"c":77.6479,"h":77.6479,"l":77.03,"n":134,"o":77.12,"t":"2026-09-18T04:00:00Z","v":4927,"vw":77.228461},{"c":79.4768,"h":79.4768,"l":78.52,"n":178,"o":78.52,"t":"2026-09-21T04:00:00Z","v":10068,"vw":78.966515},{"c":79.73,"h":79.73,"l":79.4,"n":152,"o":79.65,"t":"2026-09-22T04:00:00Z","v":7403,"vw":79.525424},{"c":79.257,"h":79.58,"l":79.17,"n":158,"o":79.58,"t":"2026-09-23T04:00:00Z","v":6250,"vw":79.39743},{"c":79.2867,"h":79.31,"l":78.7,"n":109,"o":78.93,"t":"2026-09-24T04:00:00Z","v":4837,"vw":78.762181},{"c":79.4538,"h":79.67,"l":79.445,"n":78,"o":79.67,"t":"2026-09-25T04:00:00Z","v":1535,"vw":79.558661},{"c":78.6885,"h":79.17,"l":78,"n":165,"o":79.06,"t":"2026-09-28T04:00:00Z","v":7141,"vw":78.704918},{"c":78.8878,"h":79.305,"l":78.69,"n":109,"o":79.305,"t":"2026-09-29T04:00:00Z","v":1418,"vw":79.067056},{"c":79.0895,"h":79.47,"l":79.0895,"n":127,"o":79.3,"t":"2026-09-30T04:00:00Z","v":5256,"vw":79.299817},{"c":79.7374,"h":79.7374,"l":79,"n":140,"o":79.22,"t":"2026-10-01T04:00:00Z","v":5197,"vw":79.277382},{"c":80.1555,"h":80.43,"l":79.93,"n":147,"o":80.43,"t":"2026-10-02T04:00:00Z","v":3260,"vw":80.19218},{"c":80.5022,"h":80.58,"l":80.09,"n":192,"o":80.09,"t":"2026-10-05T04:00:00Z","v":7928,"vw":80.39227},{"c":80.7393,"h":81.11,"l":80.7393,"n":148,"o":80.92,"t":"2026-10-06T04:00:00Z","v":2687,"vw":80.970661},{"c":80.4268,"h":80.4884,"l":80,"n":138,"o":80,"t":"2026-10-07T04:00:00Z","v":2410,"vw":80.341149},{"c":79.3885,"h":80.0999,"l":79.27,"n":120,"o":80.0999,"t":"2026-10-08T04:00:00Z","v":3794,"vw":79.617839},{"c":79.6957,"h":79.79,"l":79.52,"n":143,"o":79.52,"t":"2026-10-09T04:00:00Z","v":12433,"vw":79.585615},{"c":78.7363,"h":79.2,"l":78.63,"n":183,"o":79.2,"t":"2026-10-12T04:00:00Z","v":7237,"vw":78.855738},{"c":78.5932,"h":78.5932,"l":77.98,"n":139,"o":78.09,"t":"2026-10-13T04:00:00Z","v":7495,"vw":78.175541},{"c":76.6601,"h":77.93,"l":76.6601,"n":167,"o":77.81,"t":"2026-10-14T04:00:00Z","v":5077,"vw":77.236961},{"c":76.7677,"h":76.825,"l":75.42,"n":168,"o":75.42,"t":"2026-10-15T04:00:00Z","v":7578,"vw":76.082176},{"c":74.7243,"h":76,"l":74.7243,"n":165,"o":76,"t":"2026-10-16T04:00:00Z","v":2420,"vw":75.177542},{"c":75.4757,"h":76.09,"l":75.4757,"n":163,"o":76,"t":"2026-10-19T04:00:00Z","v":9985,"vw":75.875175},{"c":75.6454,"h":76.2291,"l":75.05,"n":127,"o":75.05,"t":"2026-10-20T04:00:00Z","v":3543,"vw":75.532181},{"c":76.3727,"h":76.51,"l":76.31,"n":106,"o":76.315,"t":"2026-10-21T04:00:00Z","v":4348,"vw":76.348775},{"c":74.69,"h":74.995,"l":74.47,"n":146,"o":74.995,"t":"2026-10-22T04:00:00Z","v":3795,"vw":74.638316}],"volatilityBars":[{"c":78.62,"h":78.62,"l":78.52,"n":23,"o":78.52,"t":"2026-09-21T13:30:00Z","v":1748,"vw":78.532731},{"c":78.81,"h":78.81,"l":78.76,"n":2,"o":78.76,"t":"2026-09-21T13:45:00Z","v":1606,"vw":78.772453},{"c":79,"h":79,"l":79,"n":2,"o":79,"t":"2026-09-21T14:15:00Z","v":197,"vw":79},{"c":79.0472,"h":79.0472,"l":79,"n":5,"o":79,"t":"2026-09-21T14:30:00Z","v":429,"vw":79.026381},{"c":79.0599,"h":79.06,"l":79.0184,"n":8,"o":79.04,"t":"2026-09-21T14:45:00Z","v":1815,"vw":79.046225},{"c":79.0801,"h":79.0801,"l":79.0801,"n":1,"o":79.0801,"t":"2026-09-21T15:15:00Z","v":104,"vw":79.0801},{"c":79.24,"h":79.24,"l":79.2,"n":13,"o":79.2,"t":"2026-09-21T16:00:00Z","v":3089,"vw":79.218747},{"c":79.21,"h":79.249,"l":79.21,"n":3,"o":79.249,"t":"2026-09-21T17:45:00Z","v":227,"vw":79.2295},{"c":79.65,"h":79.65,"l":79.65,"n":4,"o":79.65,"t":"2026-09-22T14:30:00Z","v":288,"vw":79.65},{"c":79.455,"h":79.455,"l":79.455,"n":1,"o":79.455,"t":"2026-09-22T15:15:00Z","v":350,"vw":79.455},{"c":79.44,"h":79.44,"l":79.44,"n":1,"o":79.44,"t":"2026-09-22T15:30:00Z","v":100,"vw":79.44},{"c":79.46,"h":79.46,"l":79.4,"n":9,"o":79.4,"t":"2026-09-22T16:00:00Z","v":2706,"vw":79.418143},{"c":79.4799,"h":79.48,"l":79.4799,"n":3,"o":79.48,"t":"2026-09-22T16:30:00Z","v":251,"vw":79.47995},{"c":79.5699,"h":79.57,"l":79.5699,"n":2,"o":79.57,"t":"2026-09-22T16:45:00Z","v":300,"vw":79.56995},{"c":79.55,"h":79.55,"l":79.55,"n":1,"o":79.55,"t":"2026-09-22T17:00:00Z","v":441,"vw":79.55},{"c":79.582,"h":79.582,"l":79.582,"n":12,"o":79.582,"t":"2026-09-22T17:45:00Z","v":138,"vw":79.582},{"c":79.655,"h":79.655,"l":79.655,"n":1,"o":79.655,"t":"2026-09-22T18:45:00Z","v":250,"vw":79.655},{"c":79.67,"h":79.67,"l":79.66,"n":4,"o":79.66,"t":"2026-09-22T19:00:00Z","v":1558,"vw":79.665},{"c":79.73,"h":79.73,"l":79.73,"n":2,"o":79.73,"t":"2026-09-22T19:45:00Z","v":104,"vw":79.73},{"c":79.58,"h":79.58,"l":79.58,"n":16,"o":79.58,"t":"2026-09-23T13:30:00Z","v":350,"vw":79.58},{"c":79.18,"h":79.18,"l":79.17,"n":4,"o":79.17,"t":"2026-09-23T14:00:00Z","v":212,"vw":79.175},{"c":79.27,"h":79.27,"l":79.27,"n":2,"o":79.27,"t":"2026-09-23T14:45:00Z","v":120,"vw":79.27},{"c":79.47,"h":79.47,"l":79.45,"n":5,"o":79.45,"t":"2026-09-23T15:00:00Z","v":2142,"vw":79.45622},{"c":79.43,"h":79.43,"l":79.43,"n":2,"o":79.43,"t":"2026-09-23T15:30:00Z","v":200,"vw":79.43},{"c":79.2945,"h":79.2945,"l":79.2945,"n":1,"o":79.2945,"t":"2026-09-23T15:45:00Z","v":127,"vw":79.2945},{"c":79.305,"h":79.305,"l":79.305,"n":1,"o":79.305,"t":"2026-09-23T16:15:00Z","v":350,"vw":79.305},{"c":79.22,"h":79.22,"l":79.22,"n":1,"o":79.22,"t":"2026-09-23T17:15:00Z","v":435,"vw":79.22},{"c":79.395,"h":79.395,"l":79.395,"n":2,"o":79.395,"t":"2026-09-23T18:00:00Z","v":229,"vw":79.395},{"c":79.39,"h":79.39,"l":79.39,"n":2,"o":79.39,"t":"2026-09-23T19:45:00Z","v":407,"vw":79.39},{"c":79.4,"h":80,"l":79.3,"n":22,"o":79.3,"t":"2026-09-23T22:30:00Z","v":650,"vw":79.566667},{"c":80,"h":80,"l":79.3,"n":4,"o":79.3,"t":"2026-09-23T22:45:00Z","v":220,"vw":79.65},{"c":78.93,"h":78.93,"l":78.93,"n":2,"o":78.93,"t":"2026-09-24T14:30:00Z","v":200,"vw":78.93},{"c":78.76,"h":78.76,"l":78.76,"n":3,"o":78.76,"t":"2026-09-24T14:45:00Z","v":510,"vw":78.76},{"c":78.7,"h":78.7,"l":78.7,"n":1,"o":78.7,"t":"2026-09-24T15:00:00Z","v":1000,"vw":78.7},{"c":78.7699,"h":78.7699,"l":78.7699,"n":1,"o":78.7699,"t":"2026-09-24T15:45:00Z","v":125,"vw":78.7699},{"c":78.72,"h":78.72,"l":78.72,"n":4,"o":78.72,"t":"2026-09-24T16:00:00Z","v":1900,"vw":78.72},{"c":78.76,"h":78.76,"l":78.76,"n":1,"o":78.76,"t":"2026-09-24T16:15:00Z","v":300,"vw":78.76},{"c":79.31,"h":79.31,"l":79.31,"n":3,"o":79.31,"t":"2026-09-24T16:45:00Z","v":252,"vw":79.31},{"c":79.67,"h":79.67,"l":79.67,"n":7,"o":79.67,"t":"2026-09-25T13:30:00Z","v":308,"vw":79.67},{"c":79.45,"h":79.45,"l":79.45,"n":1,"o":79.45,"t":"2026-09-25T15:30:00Z","v":150,"vw":79.45},{"c":79.62,"h":79.62,"l":79.62,"n":1,"o":79.62,"t":"2026-09-25T16:00:00Z","v":200,"vw":79.62},{"c":79.65,"h":79.65,"l":79.65,"n":2,"o":79.65,"t":"2026-09-25T17:45:00Z","v":266,"vw":79.65},{"c":79.445,"h":79.445,"l":79.445,"n":1,"o":79.445,"t":"2026-09-25T19:30:00Z","v":300,"vw":79.445},{"c":79.46,"h":79.46,"l":79.46,"n":1,"o":79.46,"t":"2026-09-25T19:45:00Z","v":100,"vw":79.46},{"c":78.84,"h":79.17,"l":78.7837,"n":33,"o":79.06,"t":"2026-09-28T13:30:00Z","v":2498,"vw":78.91975},{"c":78.82,"h":78.82,"l":78.82,"n":4,"o":78.82,"t":"2026-09-28T14:00:00Z","v":1527,"vw":78.82},{"c":78,"h":78,"l":78,"n":1,"o":78,"t":"2026-09-28T14:45:00Z","v":650,"vw":78},{"c":78.24,"h":78.24,"l":78.23,"n":5,"o":78.23,"t":"2026-09-28T15:00:00Z","v":581,"vw":78.235088},{"c":78.75,"h":78.77,"l":78.75,"n":4,"o":78.77,"t":"2026-09-28T16:30:00Z","v":848,"vw":78.758208},{"c":78.7,"h":78.77,"l":78.7,"n":3,"o":78.77,"t":"2026-09-28T18:30:00Z","v":213,"vw":78.733019},{"c":79.305,"h":79.305,"l":79.305,"n":8,"o":79.305,"t":"2026-09-29T13:30:00Z","v":516,"vw":79.305},{"c":78.9715,"h":78.9715,"l":78.9715,"n":2,"o":78.9715,"t":"2026-09-29T15:00:00Z","v":152,"vw":78.9715},{"c":78.69,"h":78.69,"l":78.69,"n":11,"o":78.69,"t":"2026-09-29T17:45:00Z","v":137,"vw":78.69},{"c":78.83,"h":78.83,"l":78.83,"n":1,"o":78.83,"t":"2026-09-29T18:15:00Z","v":131,"vw":78.83},{"c":79.2001,"h":79.3,"l":79.2,"n":17,"o":79.3,"t":"2026-09-30T13:30:00Z","v":1073,"vw":79.220616},{"c":79.385,"h":79.385,"l":79.385,"n":1,"o":79.385,"t":"2026-09-30T15:00:00Z","v":303,"vw":79.385},{"c":79.47,"h":79.47,"l":79.47,"n":1,"o":79.47,"t":"2026-09-30T15:30:00Z","v":100,"vw":79.47},{"c":79.3001,"h":79.3001,"l":79.3001,"n":2,"o":79.3001,"t":"2026-09-30T16:15:00Z","v":112,"vw":79.3001},{"c":79.35,"h":79.3592,"l":79.35,"n":3,"o":79.3592,"t":"2026-09-30T19:15:00Z","v":1291,"vw":79.353031},{"c":79.36,"h":79.36,"l":79.36,"n":1,"o":79.36,"t":"2026-09-30T19:30:00Z","v":225,"vw":79.36},{"c":79.2601,"h":79.2601,"l":79.2601,"n":3,"o":79.2601,"t":"2026-09-30T19:45:00Z","v":1272,"vw":79.2601},{"c":79.22,"h":79.22,"l":79.22,"n":10,"o":79.22,"t":"2026-10-01T13:30:00Z","v":446,"vw":79.22},{"c":79.05,"h":79.05,"l":79.05,"n":4,"o":79.05,"t":"2026-10-01T14:30:00Z","v":1120,"vw":79.05},{"c":79,"h":79.06,"l":79,"n":3,"o":79.06,"t":"2026-10-01T14:45:00Z","v":986,"vw":79.053909},{"c":79.08,"h":79.08,"l":79.08,"n":1,"o":79.08,"t":"2026-10-01T16:00:00Z","v":500,"vw":79.08},{"c":79.7,"h":79.7,"l":79.7,"n":4,"o":79.7,"t":"2026-10-01T17:45:00Z","v":1000,"vw":79.7},{"c":79.645,"h":79.69,"l":79.645,"n":6,"o":79.69,"t":"2026-10-01T19:00:00Z","v":522,"vw":79.675822},{"c":80.43,"h":80.43,"l":80.43,"n":8,"o":80.43,"t":"2026-10-02T13:30:00Z","v":139,"vw":80.43},{"c":79.93,"h":79.93,"l":79.93,"n":2,"o":79.93,"t":"2026-10-02T15:15:00Z","v":313,"vw":79.93},{"c":80.1,"h":80.1,"l":80.1,"n":2,"o":80.1,"t":"2026-10-02T15:30:00Z","v":128,"vw":80.1},{"c":80.15,"h":80.15,"l":80.11,"n":3,"o":80.11,"t":"2026-10-02T16:30:00Z","v":231,"vw":80.132609},{"c":80.19,"h":80.19,"l":80.19,"n":2,"o":80.19,"t":"2026-10-02T16:45:00Z","v":375,"vw":80.19},{"c":80.06,"h":80.06,"l":80.06,"n":2,"o":80.06,"t":"2026-10-02T17:30:00Z","v":160,"vw":80.06},{"c":80.1699,"h":80.1699,"l":80.1699,"n":4,"o":80.1699,"t":"2026-10-02T19:00:00Z","v":161,"vw":80.1699},{"c":80.2799,"h":80.28,"l":80.2799,"n":5,"o":80.28,"t":"2026-10-02T19:45:00Z","v":1199,"vw":80.27995},{"c":80.22,"h":80.22,"l":80.09,"n":12,"o":80.09,"t":"2026-10-05T13:30:00Z","v":1276,"vw":80.174307},{"c":80.32,"h":80.32,"l":80.32,"n":4,"o":80.32,"t":"2026-10-05T14:15:00Z","v":201,"vw":80.32},{"c":80.36,"h":80.36,"l":80.36,"n":3,"o":80.36,"t":"2026-10-05T14:45:00Z","v":1299,"vw":80.36},{"c":80.29,"h":80.29,"l":80.29,"n":4,"o":80.29,"t":"2026-10-05T15:15:00Z","v":798,"vw":80.29},{"c":80.335,"h":80.335,"l":80.335,"n":1,"o":80.335,"t":"2026-10-05T16:15:00Z","v":111,"vw":80.335},{"c":80.44,"h":80.44,"l":80.44,"n":4,"o":80.44,"t":"2026-10-05T16:30:00Z","v":222,"vw":80.44},{"c":80.58,"h":80.58,"l":80.58,"n":1,"o":80.58,"t":"2026-10-05T19:30:00Z","v":260,"vw":80.58},{"c":80.52,"h":80.54,"l":80.52,"n":12,"o":80.54,"t":"2026-10-05T19:45:00Z","v":2740,"vw":80.521926},{"c":80.97,"h":80.97,"l":80.92,"n":17,"o":80.92,"t":"2026-10-06T13:30:00Z","v":513,"vw":80.930989},{"c":81.11,"h":81.11,"l":81.11,"n":1,"o":81.11,"t":"2026-10-06T13:45:00Z","v":200,"vw":81.11},{"c":81.07,"h":81.07,"l":81.07,"n":1,"o":81.07,"t":"2026-10-06T14:00:00Z","v":168,"vw":81.07},{"c":81.01,"h":81.01,"l":81.01,"n":3,"o":81.01,"t":"2026-10-06T15:30:00Z","v":609,"vw":81.01},{"c":80.84,"h":80.84,"l":80.84,"n":1,"o":80.84,"t":"2026-10-06T16:30:00Z","v":180,"vw":80.84},{"c":80.8,"h":80.8,"l":80.8,"n":1,"o":80.8,"t":"2026-10-06T17:15:00Z","v":100,"vw":80.8},{"c":80.9,"h":80.9,"l":80.9,"n":12,"o":80.9,"t":"2026-10-06T17:45:00Z","v":135,"vw":80.9},{"c":80.96,"h":80.96,"l":80.96,"n":1,"o":80.96,"t":"2026-10-06T18:00:00Z","v":104,"vw":80.96},{"c":80,"h":80,"l":80,"n":8,"o":80,"t":"2026-10-07T13:30:00Z","v":551,"vw":80},{"c":80.4884,"h":80.4884,"l":80.45,"n":3,"o":80.45,"t":"2026-10-07T18:15:00Z","v":693,"vw":80.460654},{"c":80.385,"h":80.385,"l":80.385,"n":1,"o":80.385,"t":"2026-10-07T19:45:00Z","v":308,"vw":80.385},{"c":80.0999,"h":80.0999,"l":80.0999,"n":2,"o":80.0999,"t":"2026-10-08T14:15:00Z","v":625,"vw":80.0999},{"c":79.9,"h":79.9,"l":79.9,"n":1,"o":79.9,"t":"2026-10-08T15:15:00Z","v":119,"vw":79.9},{"c":79.91,"h":79.91,"l":79.91,"n":2,"o":79.91,"t":"2026-10-08T16:00:00Z","v":534,"vw":79.91},{"c":79.34,"h":79.34,"l":79.34,"n":4,"o":79.34,"t":"2026-10-08T17:00:00Z","v":1447,"vw":79.34},{"c":79.42,"h":79.42,"l":79.42,"n":1,"o":79.42,"t":"2026-10-08T17:15:00Z","v":100,"vw":79.42},{"c":79.27,"h":79.27,"l":79.27,"n":2,"o":79.27,"t":"2026-10-08T19:30:00Z","v":185,"vw":79.27},{"c":79.52,"h":79.52,"l":79.52,"n":1,"o":79.52,"t":"2026-10-09T14:45:00Z","v":160,"vw":79.52},{"c":79.57,"h":79.57,"l":79.55,"n":15,"o":79.55,"t":"2026-10-09T15:45:00Z","v":9449,"vw":79.565337},{"c":79.59,"h":79.59,"l":79.59,"n":2,"o":79.59,"t":"2026-10-09T16:15:00Z","v":227,"vw":79.59},{"c":79.59,"h":79.59,"l":79.59,"n":3,"o":79.59,"t":"2026-10-09T16:45:00Z","v":522,"vw":79.59},{"c":79.79,"h":79.79,"l":79.79,"n":4,"o":79.79,"t":"2026-10-09T19:00:00Z","v":1000,"vw":79.79},{"c":79.0035,"h":79.2,"l":79.0035,"n":2,"o":79.2,"t":"2026-10-12T13:30:00Z","v":436,"vw":79.093638},{"c":79,"h":79,"l":79,"n":2,"o":79,"t":"2026-10-12T13:45:00Z","v":251,"vw":79},{"c":78.84,"h":78.84,"l":78.8,"n":5,"o":78.8,"t":"2026-10-12T14:00:00Z","v":1762,"vw":78.837423},{"c":78.7799,"h":78.79,"l":78.7799,"n":4,"o":78.79,"t":"2026-10-12T14:30:00Z","v":443,"vw":78.782322},{"c":78.87,"h":78.97,"l":78.87,"n":9,"o":78.97,"t":"2026-10-12T16:00:00Z","v":1698,"vw":78.959874},{"c":78.63,"h":78.71,"l":78.63,"n":5,"o":78.71,"t":"2026-10-12T18:15:00Z","v":855,"vw":78.650376},{"c":78.76,"h":78.78,"l":78.75,"n":7,"o":78.75,"t":"2026-10-12T19:45:00Z","v":853,"vw":78.759861},{"c":78,"h":78.09,"l":78,"n":10,"o":78.09,"t":"2026-10-13T13:30:00Z","v":1372,"vw":78.076047},{"c":78.35,"h":78.35,"l":78.35,"n":3,"o":78.35,"t":"2026-10-13T14:00:00Z","v":650,"vw":78.35},{"c":77.98,"h":78.26,"l":77.98,"n":4,"o":78.26,"t":"2026-10-13T14:45:00Z","v":391,"vw":78.152308},{"c":78.13,"h":78.13,"l":78.13,"n":2,"o":78.13,"t":"2026-10-13T15:00:00Z","v":2240,"vw":78.13},{"c":77.9999,"h":78,"l":77.9999,"n":3,"o":78,"t":"2026-10-13T15:45:00Z","v":383,"vw":77.999926},{"c":78.33,"h":78.33,"l":78.33,"n":1,"o":78.33,"t":"2026-10-13T16:15:00Z","v":101,"vw":78.33},{"c":78.31,"h":78.31,"l":78.31,"n":1,"o":78.31,"t":"2026-10-13T17:00:00Z","v":802,"vw":78.31},{"c":78.28,"h":78.28,"l":78.28,"n":1,"o":78.28,"t":"2026-10-13T17:15:00Z","v":316,"vw":78.28},{"c":78.26,"h":78.26,"l":78.26,"n":11,"o":78.26,"t":"2026-10-13T17:45:00Z","v":138,"vw":78.26},{"c":78.505,"h":78.505,"l":78.505,"n":3,"o":78.505,"t":"2026-10-13T19:30:00Z","v":103,"vw":78.505},{"c":77.93,"h":77.93,"l":77.81,"n":7,"o":77.81,"t":"2026-10-14T13:30:00Z","v":1450,"vw":77.843287},{"c":77.21,"h":77.21,"l":77.21,"n":3,"o":77.21,"t":"2026-10-14T15:30:00Z","v":284,"vw":77.21},{"c":76.87,"h":76.87,"l":76.87,"n":1,"o":76.87,"t":"2026-10-14T16:15:00Z","v":150,"vw":76.87},{"c":77.04,"h":77.04,"l":76.9701,"n":9,"o":77,"t":"2026-10-14T16:45:00Z","v":1178,"vw":77.001618},{"c":76.75,"h":76.75,"l":76.75,"n":1,"o":76.75,"t":"2026-10-14T17:30:00Z","v":100,"vw":76.75},{"c":76.725,"h":76.78,"l":76.725,"n":8,"o":76.73,"t":"2026-10-14T19:45:00Z","v":1106,"vw":76.765729},{"c":75.42,"h":75.42,"l":75.42,"n":12,"o":75.42,"t":"2026-10-15T13:30:00Z","v":411,"vw":75.42},{"c":75.5754,"h":75.5754,"l":75.5754,"n":1,"o":75.5754,"t":"2026-10-15T14:00:00Z","v":1550,"vw":75.5754},{"c":76.13,"h":76.175,"l":76.13,"n":8,"o":76.175,"t":"2026-10-15T15:30:00Z","v":700,"vw":76.144167},{"c":76.22,"h":76.22,"l":76.145,"n":4,"o":76.145,"t":"2026-10-15T15:45:00Z","v":776,"vw":76.174433},{"c":76.38,"h":76.38,"l":76.38,"n":3,"o":76.38,"t":"2026-10-15T16:00:00Z","v":116,"vw":76.38},{"c":76.17,"h":76.17,"l":76.17,"n":1,"o":76.17,"t":"2026-10-15T16:15:00Z","v":133,"vw":76.17},{"c":76.15,"h":76.15,"l":76.15,"n":1,"o":76.15,"t":"2026-10-15T16:45:00Z","v":500,"vw":76.15},{"c":76.34,"h":76.42,"l":76.34,"n":9,"o":76.42,"t":"2026-10-15T17:45:00Z","v":1408,"vw":76.403748},{"c":76.13,"h":76.13,"l":76.13,"n":2,"o":76.13,"t":"2026-10-15T18:15:00Z","v":368,"vw":76.13},{"c":76.175,"h":76.175,"l":76.175,"n":1,"o":76.175,"t":"2026-10-15T18:30:00Z","v":100,"vw":76.175},{"c":76.825,"h":76.825,"l":76.825,"n":4,"o":76.825,"t":"2026-10-15T19:30:00Z","v":564,"vw":76.825},{"c":76,"h":76,"l":76,"n":2,"o":76,"t":"2026-10-16T13:30:00Z","v":232,"vw":76},{"c":75.34,"h":75.34,"l":75.34,"n":3,"o":75.34,"t":"2026-10-16T16:30:00Z","v":135,"vw":75.34},{"c":74.98,"h":75,"l":74.98,"n":10,"o":75,"t":"2026-10-16T17:15:00Z","v":645,"vw":74.983333},{"c":74.86,"h":74.87,"l":74.86,"n":8,"o":74.87,"t":"2026-10-16T19:15:00Z","v":349,"vw":74.866667},{"c":76,"h":76,"l":76,"n":11,"o":76,"t":"2026-10-19T13:30:00Z","v":2863,"vw":76},{"c":75.55,"h":75.55,"l":75.55,"n":3,"o":75.55,"t":"2026-10-19T14:00:00Z","v":103,"vw":75.55},{"c":75.7,"h":75.7,"l":75.7,"n":2,"o":75.7,"t":"2026-10-19T14:30:00Z","v":102,"vw":75.7},{"c":76.09,"h":76.09,"l":76.09,"n":2,"o":76.09,"t":"2026-10-19T15:30:00Z","v":636,"vw":76.09},{"c":76.05,"h":76.05,"l":76.05,"n":3,"o":76.05,"t":"2026-10-19T15:45:00Z","v":114,"vw":76.05},{"c":75.86,"h":75.9,"l":75.86,"n":7,"o":75.9,"t":"2026-10-19T16:00:00Z","v":1612,"vw":75.89729},{"c":75.8199,"h":75.8199,"l":75.8199,"n":1,"o":75.8199,"t":"2026-10-19T16:30:00Z","v":100,"vw":75.8199},{"c":75.665,"h":75.715,"l":75.665,"n":2,"o":75.715,"t":"2026-10-19T16:45:00Z","v":243,"vw":75.694424},{"c":75.63,"h":75.63,"l":75.63,"n":2,"o":75.63,"t":"2026-10-19T17:15:00Z","v":101,"vw":75.63},{"c":75.7399,"h":75.74,"l":75.7399,"n":5,"o":75.74,"t":"2026-10-19T19:30:00Z","v":2990,"vw":75.73996},{"c":75.72,"h":75.72,"l":75.72,"n":2,"o":75.72,"t":"2026-10-19T19:45:00Z","v":103,"vw":75.72},{"c":75.05,"h":75.05,"l":75.05,"n":8,"o":75.05,"t":"2026-10-20T13:30:00Z","v":1191,"vw":75.05},{"c":75.569,"h":75.569,"l":75.569,"n":4,"o":75.569,"t":"2026-10-20T14:00:00Z","v":140,"vw":75.569},{"c":76.2291,"h":76.2291,"l":76.2291,"n":1,"o":76.2291,"t":"2026-10-20T14:30:00Z","v":232,"vw":76.2291},{"c":75.885,"h":75.885,"l":75.83,"n":17,"o":75.83,"t":"2026-10-20T17:45:00Z","v":969,"vw":75.837616},{"c":75.75,"h":75.75,"l":75.75,"n":4,"o":75.75,"t":"2026-10-20T19:15:00Z","v":202,"vw":75.75},{"c":75.8099,"h":75.8099,"l":75.8099,"n":1,"o":75.8099,"t":"2026-10-20T19:30:00Z","v":132,"vw":75.8099},{"c":76.315,"h":76.315,"l":76.315,"n":1,"o":76.315,"t":"2026-10-21T15:30:00Z","v":119,"vw":76.315},{"c":76.41,"h":76.41,"l":76.41,"n":1,"o":76.41,"t":"2026-10-21T16:00:00Z","v":500,"vw":76.41},{"c":76.48,"h":76.51,"l":76.35,"n":9,"o":76.35,"t":"2026-10-21T16:30:00Z","v":753,"vw":76.392602},{"c":76.32,"h":76.4,"l":76.32,"n":8,"o":76.4,"t":"2026-10-21T18:45:00Z","v":1304,"vw":76.333423},{"c":76.31,"h":76.31,"l":76.31,"n":2,"o":76.31,"t":"2026-10-21T19:15:00Z","v":1013,"vw":76.31},{"c":74.995,"h":74.995,"l":74.995,"n":10,"o":74.995,"t":"2026-10-22T13:30:00Z","v":332,"vw":74.995},{"c":74.64,"h":74.73,"l":74.63,"n":18,"o":74.63,"t":"2026-10-22T15:30:00Z","v":1746,"vw":74.637955},{"c":74.69,"h":74.69,"l":74.47,"n":14,"o":74.48,"t":"2026-10-22T19:45:00Z","v":1125,"vw":74.569406}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.35,"premium":2.5,"strike":80.52049430149837,"iv":0.5488942915021137,"gamma":0.03214818416885249,"theta":-0.07680243661991762,"vega":0.0778267289931368,"rho":0.01826529741884132,"breakevenPct":11.153426565133719},{"delta":0.4,"premium":2.5,"strike":78.00642538936677,"iv":0.44794142254781116,"gamma":0.041040375176598094,"theta":-0.06630042322494749,"vega":0.08119494504827215,"rho":0.021091543797409077,"breakevenPct":7.787421862855501},{"delta":0.45,"premium":2.5,"strike":76.4035387058848,"iv":0.3739956085753155,"gamma":0.05052341684681044,"theta":-0.05758588053197436,"vega":0.08310030165828387,"rho":0.02390782444640139,"breakevenPct":5.641369267485335},{"delta":0.5,"premium":2.5,"strike":75.28578593964704,"iv":0.31609183168555194,"gamma":0.0602960622696028,"theta":-0.05007122526578837,"vega":0.08371205153759233,"rho":0.02671850943108011,"breakevenPct":4.144846618887464},{"delta":0.55,"premium":2.6079032486861946,"strike":74.46048375656903,"iv":0.28135359265692145,"gamma":0.06686611330767914,"theta":-0.044720766852082296,"vega":0.0829866519985016,"rho":0.029563599097878583,"breakevenPct":3.1843446314837682},{"delta":0.6,"premium":2.9639455782312925,"strike":73.67006802721089,"iv":0.27384013605442176,"gamma":0.06706462585034013,"theta":-0.0427578231292517,"vega":0.08114523809523809,"rho":0.032298169968277946,"breakevenPct":2.6027762825574787},{"delta":0.65,"premium":3.615410385259632,"strike":72.82244556113903,"iv":0.29250184254606365,"gamma":0.060083249581239534,"theta":-0.044109380234505856,"vega":0.07782345058626465,"rho":0.034846734245810966,"breakevenPct":2.340147203639929},{"delta":0.7,"premium":4.159621710526314,"strike":71.98519736842105,"iv":0.29379342105263156,"gamma":0.056228947368421066,"theta":-0.04223486842105264,"vega":0.07318453947368422,"rho":0.03743435172142192,"breakevenPct":1.947809718767408},{"delta":0.75,"premium":4.694161184210526,"strike":71.16282894736842,"iv":0.2878723684210526,"gamma":0.05228157894736842,"theta":-0.038616447368421056,"vega":0.06677006578947368,"rho":0.04002984092726738,"breakevenPct":1.562444947889876}],"put":[{"delta":0.35,"premium":2.5,"strike":71.85325217976546,"iv":0.46923461559494023,"gamma":0.037611997347179404,"theta":-0.05961982857237149,"vega":0.07781911863158339,"rho":-0.02333564822010449,"breakevenPct":7.145197242247336},{"delta":0.4,"premium":2.5,"strike":73.30898168619633,"iv":0.39245513758933404,"gamma":0.04702634021953213,"theta":-0.05102882009622622,"vega":0.08109309942895275,"rho":-0.026450149896648015,"breakevenPct":5.19616858187664},{"delta":0.45,"premium":2.5539382915728317,"strike":74.35958861048555,"iv":0.3388297872433834,"gamma":0.05564688863041982,"theta":-0.04435574516215239,"vega":0.08301415628604236,"rho":-0.02954575615415564,"breakevenPct":3.861761522409007},{"delta":0.5,"premium":2.6952616690240454,"strike":75.18104667609619,"iv":0.3043642149929279,"gamma":0.06222164073550212,"theta":-0.03967751060820368,"vega":0.08375516265912306,"rho":-0.032637858541717905,"breakevenPct":2.9511514164250476},{"delta":0.55,"premium":2.872065063649223,"strike":75.88826025459689,"iv":0.2788338048090523,"gamma":0.06738429985855729,"theta":-0.035292786421499286,"vega":0.08318939179632248,"rho":-0.03581539553187815,"breakevenPct":2.241002555967782},{"delta":0.6,"premium":2.8836948102246325,"strike":76.32610379550736,"iv":0.24675507358636717,"gamma":0.07501556932610379,"theta":-0.029349728892331527,"vega":0.08032811773818745,"rho":-0.03889373476177582,"breakevenPct":1.670358836145767},{"delta":0.65,"premium":2.8643299767622,"strike":76.713400464756,"iv":0.21344756003098372,"gamma":0.08311006971340046,"theta":-0.023114252517428352,"vega":0.07703609604957397,"rho":-0.041953459685115914,"breakevenPct":1.1258930405759704},{"delta":0.7,"premium":3.1921052631578926,"strike":77.34210526315789,"iv":0.20179999999999992,"gamma":0.08253157894736846,"theta":-0.01942368421052631,"vega":0.07312894736842106,"rho":-0.04517136536915138,"breakevenPct":0.7229883518543206},{"delta":0.75,"premium":5.134146341463415,"strike":79.23414634146341,"iv":0.27736731707317075,"gamma":0.05460975609756097,"theta":-0.02539170731707317,"vega":0.06689756097560975,"rho":-0.04930502792419545,"breakevenPct":0.789931717766774},{"delta":0.8,"premium":9.53385012919897,"strike":83.5452196382429,"iv":0.42541007751938,"gamma":0.03179198966408267,"theta":-0.03559715762273903,"vega":0.058927648578811366,"rho":-0.05545608043974894,"breakevenPct":0.908596185508195},{"delta":0.85,"premium":7.259432387312186,"strike":81.7161936560935,"iv":0.290977796327212,"gamma":0.039368113522537565,"theta":-0.01766828046744574,"vega":0.04883639398998331,"rho":-0.05671249152248152,"breakevenPct":0.3122757145785243},{"delta":0.9,"premium":7.669230769230777,"strike":82.36923076923078,"iv":0.254846153846154,"gamma":0.03280153846153843,"theta":-0.008121538461538466,"vega":0.036935384615384606,"rho":-0.059907980084032406,"breakevenPct":0.013388673182494466}]},"raw":{"call":[{"delta":0.35,"premium":2.5,"strike":80.52049430149837,"iv":0.5488942915021137,"gamma":0.03214818416885249,"theta":-0.07680243661991762,"vega":0.0778267289931368,"rho":0.01826529741884132,"breakevenPct":11.153426565133719},{"delta":0.4,"premium":2.5,"strike":78.00642538936677,"iv":0.44794142254781116,"gamma":0.041040375176598094,"theta":-0.06630042322494749,"vega":0.08119494504827215,"rho":0.021091543797409077,"breakevenPct":7.787421862855501},{"delta":0.45,"premium":2.5,"strike":76.4035387058848,"iv":0.3739956085753155,"gamma":0.05052341684681044,"theta":-0.05758588053197436,"vega":0.08310030165828387,"rho":0.02390782444640139,"breakevenPct":5.641369267485335},{"delta":0.5,"premium":2.5,"strike":75.28578593964704,"iv":0.31609183168555194,"gamma":0.0602960622696028,"theta":-0.05007122526578837,"vega":0.08371205153759233,"rho":0.02671850943108011,"breakevenPct":4.144846618887464},{"delta":0.55,"premium":2.6079032486861946,"strike":74.46048375656903,"iv":0.28135359265692145,"gamma":0.06686611330767914,"theta":-0.044720766852082296,"vega":0.0829866519985016,"rho":0.029563599097878583,"breakevenPct":3.1843446314837682},{"delta":0.6,"premium":2.9639455782312925,"strike":73.67006802721089,"iv":0.27384013605442176,"gamma":0.06706462585034013,"theta":-0.0427578231292517,"vega":0.08114523809523809,"rho":0.032298169968277946,"breakevenPct":2.6027762825574787},{"delta":0.65,"premium":3.615410385259632,"strike":72.82244556113903,"iv":0.29250184254606365,"gamma":0.060083249581239534,"theta":-0.044109380234505856,"vega":0.07782345058626465,"rho":0.034846734245810966,"breakevenPct":2.340147203639929},{"delta":0.7,"premium":4.159621710526314,"strike":71.98519736842105,"iv":0.29379342105263156,"gamma":0.056228947368421066,"theta":-0.04223486842105264,"vega":0.07318453947368422,"rho":0.03743435172142192,"breakevenPct":1.947809718767408},{"delta":0.75,"premium":4.694161184210526,"strike":71.16282894736842,"iv":0.2878723684210526,"gamma":0.05228157894736842,"theta":-0.038616447368421056,"vega":0.06677006578947368,"rho":0.04002984092726738,"breakevenPct":1.562444947889876}],"put":[{"delta":0.35,"premium":2.5,"strike":71.85325217976546,"iv":0.46923461559494023,"gamma":0.037611997347179404,"theta":-0.05961982857237149,"vega":0.07781911863158339,"rho":-0.02333564822010449,"breakevenPct":7.145197242247336},{"delta":0.4,"premium":2.5,"strike":73.30898168619633,"iv":0.39245513758933404,"gamma":0.04702634021953213,"theta":-0.05102882009622622,"vega":0.08109309942895275,"rho":-0.026450149896648015,"breakevenPct":5.19616858187664},{"delta":0.45,"premium":2.5539382915728317,"strike":74.35958861048555,"iv":0.3388297872433834,"gamma":0.05564688863041982,"theta":-0.04435574516215239,"vega":0.08301415628604236,"rho":-0.02954575615415564,"breakevenPct":3.861761522409007},{"delta":0.5,"premium":2.6952616690240454,"strike":75.18104667609619,"iv":0.3043642149929279,"gamma":0.06222164073550212,"theta":-0.03967751060820368,"vega":0.08375516265912306,"rho":-0.032637858541717905,"breakevenPct":2.9511514164250476},{"delta":0.55,"premium":2.872065063649223,"strike":75.88826025459689,"iv":0.2788338048090523,"gamma":0.06738429985855729,"theta":-0.035292786421499286,"vega":0.08318939179632248,"rho":-0.03581539553187815,"breakevenPct":2.241002555967782},{"delta":0.6,"premium":2.8836948102246325,"strike":76.32610379550736,"iv":0.24675507358636717,"gamma":0.07501556932610379,"theta":-0.029349728892331527,"vega":0.08032811773818745,"rho":-0.03889373476177582,"breakevenPct":1.670358836145767},{"delta":0.65,"premium":2.8643299767622,"strike":76.713400464756,"iv":0.21344756003098372,"gamma":0.08311006971340046,"theta":-0.023114252517428352,"vega":0.07703609604957397,"rho":-0.041953459685115914,"breakevenPct":1.1258930405759704},{"delta":0.7,"premium":3.1921052631578926,"strike":77.34210526315789,"iv":0.20179999999999992,"gamma":0.08253157894736846,"theta":-0.01942368421052631,"vega":0.07312894736842106,"rho":-0.04517136536915138,"breakevenPct":0.7229883518543206},{"delta":0.75,"premium":5.134146341463415,"strike":79.23414634146341,"iv":0.27736731707317075,"gamma":0.05460975609756097,"theta":-0.02539170731707317,"vega":0.06689756097560975,"rho":-0.04930502792419545,"breakevenPct":0.789931717766774},{"delta":0.8,"premium":9.53385012919897,"strike":83.5452196382429,"iv":0.42541007751938,"gamma":0.03179198966408267,"theta":-0.03559715762273903,"vega":0.058927648578811366,"rho":-0.05545608043974894,"breakevenPct":0.908596185508195},{"delta":0.85,"premium":7.259432387312186,"strike":81.7161936560935,"iv":0.290977796327212,"gamma":0.039368113522537565,"theta":-0.01766828046744574,"vega":0.04883639398998331,"rho":-0.05671249152248152,"breakevenPct":0.3122757145785243},{"delta":0.9,"premium":7.669230769230777,"strike":82.36923076923078,"iv":0.254846153846154,"gamma":0.03280153846153843,"theta":-0.008121538461538466,"vega":0.036935384615384606,"rho":-0.059907980084032406,"breakevenPct":0.013388673182494466}]}},"errors":["fundamentals:provider_http_429"],"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"}}