{"symbol":"WOOD","url":"https://intraalpha.com/companies/WOOD","capturedAt":"2026-10-23T05:03:11.083Z","state":"partial","quote":{"symbol":"WOOD","last_price":66.275,"prev_close":66.0652,"regular_close":66.275,"change":0.2098,"change_pct":0.3176,"regular_change":0.2098,"regular_change_pct":0.3176,"extended_change":0,"extended_change_pct":0,"bid":65.01,"ask":70.19,"bid_size":100,"ask_size":100,"volume":20397,"vwap":66.158495,"open":65.99,"high":66.37,"low":65.8451,"close":66.275,"trade_count":191,"last_trade_at":"2026-10-22T20:00:00.297384408Z","last_quote_at":"2026-10-22T23:55:50.436961303Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:02:58.787352607-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.302Z","bars":[{"c":66.98,"h":66.98,"l":66.79,"n":3,"o":66.79,"t":"2026-10-16T13:30:00Z","v":3686,"vw":66.974689},{"c":66.885,"h":66.885,"l":66.885,"n":1,"o":66.885,"t":"2026-10-16T14:50:00Z","v":2700,"vw":66.885},{"c":66.9,"h":66.9,"l":66.9,"n":1,"o":66.9,"t":"2026-10-16T15:05:00Z","v":256,"vw":66.9},{"c":66.74,"h":66.74,"l":66.74,"n":1,"o":66.74,"t":"2026-10-16T16:05:00Z","v":100,"vw":66.74},{"c":66.815,"h":66.845,"l":66.815,"n":8,"o":66.845,"t":"2026-10-16T16:25:00Z","v":552,"vw":66.824898},{"c":66.63,"h":66.8,"l":66.63,"n":4,"o":66.8,"t":"2026-10-16T16:30:00Z","v":500,"vw":66.676},{"c":66.51,"h":66.6,"l":66.51,"n":23,"o":66.6,"t":"2026-10-16T16:45:00Z","v":2028,"vw":66.558192},{"c":66.5,"h":66.51,"l":66.5,"n":7,"o":66.51,"t":"2026-10-16T17:00:00Z","v":381,"vw":66.50537},{"c":66.46,"h":66.46,"l":66.46,"n":3,"o":66.46,"t":"2026-10-16T17:10:00Z","v":102,"vw":66.46},{"c":66.2701,"h":66.385,"l":66.2701,"n":6,"o":66.3655,"t":"2026-10-16T17:15:00Z","v":372,"vw":66.341227},{"c":66.32,"h":66.32,"l":66.32,"n":4,"o":66.32,"t":"2026-10-16T17:20:00Z","v":236,"vw":66.32},{"c":66.425,"h":66.425,"l":66.31,"n":3,"o":66.31,"t":"2026-10-16T17:25:00Z","v":218,"vw":66.3675},{"c":66.52,"h":66.52,"l":66.5,"n":5,"o":66.5,"t":"2026-10-16T17:30:00Z","v":778,"vw":66.502838},{"c":66.53,"h":66.53,"l":66.53,"n":2,"o":66.53,"t":"2026-10-16T17:35:00Z","v":118,"vw":66.53},{"c":66.555,"h":66.555,"l":66.51,"n":5,"o":66.51,"t":"2026-10-16T17:40:00Z","v":233,"vw":66.5325},{"c":66.535,"h":66.535,"l":66.535,"n":11,"o":66.535,"t":"2026-10-16T17:55:00Z","v":198,"vw":66.535},{"c":66.62,"h":66.62,"l":66.62,"n":2,"o":66.62,"t":"2026-10-16T18:00:00Z","v":306,"vw":66.62},{"c":66.47,"h":66.47,"l":66.43,"n":9,"o":66.43,"t":"2026-10-16T18:05:00Z","v":296,"vw":66.45},{"c":66.43,"h":66.43,"l":66.43,"n":10,"o":66.43,"t":"2026-10-16T18:10:00Z","v":313,"vw":66.43},{"c":66.415,"h":66.415,"l":66.415,"n":9,"o":66.415,"t":"2026-10-16T18:15:00Z","v":134,"vw":66.415},{"c":66.26,"h":66.37,"l":66.232,"n":27,"o":66.26,"t":"2026-10-16T18:20:00Z","v":1679,"vw":66.269323},{"c":66.26,"h":66.39,"l":66.26,"n":11,"o":66.39,"t":"2026-10-16T18:25:00Z","v":544,"vw":66.342611},{"c":66.375,"h":66.375,"l":66.375,"n":5,"o":66.375,"t":"2026-10-16T18:30:00Z","v":188,"vw":66.375},{"c":66.29,"h":66.43,"l":66.27,"n":18,"o":66.43,"t":"2026-10-16T18:35:00Z","v":5123,"vw":66.406626},{"c":66.29,"h":66.29,"l":66.27,"n":6,"o":66.275,"t":"2026-10-16T18:40:00Z","v":400,"vw":66.279063},{"c":66.33,"h":66.33,"l":66.33,"n":13,"o":66.33,"t":"2026-10-16T18:45:00Z","v":395,"vw":66.33},{"c":66.33,"h":66.34,"l":66.33,"n":10,"o":66.34,"t":"2026-10-16T18:50:00Z","v":368,"vw":66.335},{"c":66.27,"h":66.27,"l":66.27,"n":5,"o":66.27,"t":"2026-10-16T18:55:00Z","v":188,"vw":66.27},{"c":66.7,"h":66.7,"l":66.7,"n":3,"o":66.7,"t":"2026-10-16T19:45:00Z","v":182,"vw":66.7},{"c":66.43,"h":66.43,"l":66.43,"n":2,"o":66.43,"t":"2026-10-16T19:55:00Z","v":111,"vw":66.43},{"c":66.69,"h":66.69,"l":66.69,"n":4,"o":66.69,"t":"2026-10-16T20:00:00Z","v":104,"vw":66.69},{"c":66.73,"h":66.73,"l":66.73,"n":11,"o":66.73,"t":"2026-10-19T13:30:00Z","v":126,"vw":66.73},{"c":66.635,"h":66.635,"l":66.635,"n":1,"o":66.635,"t":"2026-10-19T14:10:00Z","v":150,"vw":66.635},{"c":66.63,"h":66.63,"l":66.63,"n":1,"o":66.63,"t":"2026-10-19T15:20:00Z","v":108,"vw":66.63},{"c":66.73,"h":66.73,"l":66.73,"n":1,"o":66.73,"t":"2026-10-19T15:25:00Z","v":995,"vw":66.73},{"c":66.6,"h":66.745,"l":66.6,"n":2,"o":66.745,"t":"2026-10-19T15:30:00Z","v":208,"vw":66.675288},{"c":66.6,"h":66.6,"l":66.6,"n":1,"o":66.6,"t":"2026-10-19T15:35:00Z","v":100,"vw":66.6},{"c":66.34,"h":66.34,"l":66.34,"n":1,"o":66.34,"t":"2026-10-19T16:10:00Z","v":100,"vw":66.34},{"c":66.405,"h":66.405,"l":66.405,"n":6,"o":66.405,"t":"2026-10-19T17:25:00Z","v":1413,"vw":66.405},{"c":66.415,"h":66.415,"l":66.415,"n":3,"o":66.415,"t":"2026-10-19T18:25:00Z","v":115,"vw":66.415},{"c":66.34,"h":66.34,"l":66.34,"n":6,"o":66.34,"t":"2026-10-19T19:15:00Z","v":160,"vw":66.34},{"c":66.28,"h":66.28,"l":66.28,"n":2,"o":66.28,"t":"2026-10-19T19:55:00Z","v":112,"vw":66.28},{"c":66.67,"h":66.67,"l":66.67,"n":1,"o":66.67,"t":"2026-10-20T14:30:00Z","v":200,"vw":66.67},{"c":66.68,"h":66.68,"l":66.68,"n":5,"o":66.68,"t":"2026-10-20T15:10:00Z","v":321,"vw":66.68},{"c":66.6904,"h":66.6904,"l":66.6904,"n":1,"o":66.6904,"t":"2026-10-20T15:50:00Z","v":282,"vw":66.6904},{"c":66.565,"h":66.565,"l":66.565,"n":1,"o":66.565,"t":"2026-10-20T16:20:00Z","v":238,"vw":66.565},{"c":66.3501,"h":66.3501,"l":66.3501,"n":2,"o":66.3501,"t":"2026-10-20T17:20:00Z","v":351,"vw":66.3501},{"c":66.535,"h":66.535,"l":66.535,"n":2,"o":66.535,"t":"2026-10-20T17:30:00Z","v":396,"vw":66.535},{"c":66.53,"h":66.53,"l":66.53,"n":1,"o":66.53,"t":"2026-10-20T18:10:00Z","v":300,"vw":66.53},{"c":66.555,"h":66.555,"l":66.555,"n":1,"o":66.555,"t":"2026-10-20T18:35:00Z","v":300,"vw":66.555},{"c":66.54,"h":66.54,"l":66.54,"n":1,"o":66.54,"t":"2026-10-20T19:10:00Z","v":275,"vw":66.54},{"c":66.68,"h":66.68,"l":66.68,"n":2,"o":66.68,"t":"2026-10-20T19:55:00Z","v":210,"vw":66.68},{"c":66.1951,"h":66.1951,"l":65.93,"n":46,"o":66,"t":"2026-10-21T14:10:00Z","v":5998,"vw":66.033015},{"c":66.07,"h":66.17,"l":66.03,"n":30,"o":66.13,"t":"2026-10-21T14:15:00Z","v":2744,"vw":66.117632},{"c":66.005,"h":66.005,"l":66.005,"n":2,"o":66.005,"t":"2026-10-21T15:25:00Z","v":101,"vw":66.005},{"c":66.115,"h":66.115,"l":66.115,"n":3,"o":66.115,"t":"2026-10-21T16:00:00Z","v":284,"vw":66.115},{"c":66.21,"h":66.21,"l":66.21,"n":1,"o":66.21,"t":"2026-10-21T17:05:00Z","v":100,"vw":66.21},{"c":66.3,"h":66.3,"l":66.3,"n":3,"o":66.3,"t":"2026-10-21T17:10:00Z","v":28996,"vw":66.3},{"c":66.17,"h":66.17,"l":66.17,"n":1,"o":66.17,"t":"2026-10-21T18:15:00Z","v":175,"vw":66.17},{"c":65.84,"h":65.84,"l":65.84,"n":6,"o":65.84,"t":"2026-10-21T19:00:00Z","v":224,"vw":65.84},{"c":65.9829,"h":65.9829,"l":65.9829,"n":2,"o":65.9829,"t":"2026-10-21T19:15:00Z","v":206,"vw":65.9829},{"c":66.045,"h":66.045,"l":66.045,"n":2,"o":66.045,"t":"2026-10-21T19:35:00Z","v":200,"vw":66.045},{"c":66.22,"h":66.22,"l":66.17,"n":6,"o":66.17,"t":"2026-10-21T19:55:00Z","v":585,"vw":66.190121},{"c":65.74,"h":65.74,"l":65.74,"n":6,"o":65.74,"t":"2026-10-22T13:30:00Z","v":134,"vw":65.74},{"c":65.99,"h":65.99,"l":65.99,"n":1,"o":65.99,"t":"2026-10-22T14:05:00Z","v":176,"vw":65.99},{"c":65.8451,"h":65.8451,"l":65.8451,"n":1,"o":65.8451,"t":"2026-10-22T14:10:00Z","v":100,"vw":65.8451},{"c":65.9464,"h":65.9464,"l":65.9464,"n":4,"o":65.9464,"t":"2026-10-22T15:35:00Z","v":167,"vw":65.9464},{"c":66.12,"h":66.12,"l":66.12,"n":2,"o":66.12,"t":"2026-10-22T16:20:00Z","v":185,"vw":66.12},{"c":66.12,"h":66.12,"l":66.12,"n":2,"o":66.12,"t":"2026-10-22T16:25:00Z","v":173,"vw":66.12},{"c":66.25,"h":66.25,"l":66.1,"n":3,"o":66.1,"t":"2026-10-22T17:40:00Z","v":1657,"vw":66.236413},{"c":66.37,"h":66.37,"l":66.37,"n":1,"o":66.37,"t":"2026-10-22T18:55:00Z","v":107,"vw":66.37},{"c":66.245,"h":66.245,"l":66.245,"n":2,"o":66.245,"t":"2026-10-22T19:05:00Z","v":359,"vw":66.245},{"c":66.37,"h":66.37,"l":66.37,"n":3,"o":66.37,"t":"2026-10-22T19:15:00Z","v":251,"vw":66.37},{"c":66.14,"h":66.14,"l":66.14,"n":5,"o":66.14,"t":"2026-10-22T19:25:00Z","v":395,"vw":66.14},{"c":66.19,"h":66.19,"l":66.19,"n":3,"o":66.19,"t":"2026-10-22T19:45:00Z","v":381,"vw":66.19},{"c":66.15,"h":66.15,"l":66.15,"n":1,"o":66.15,"t":"2026-10-22T19:55:00Z","v":14725,"vw":66.15}],"history":[{"c":80.75,"h":81.57,"l":80.63,"n":677,"o":81.57,"t":"2024-10-21T04:00:00Z","v":27463,"vw":80.926882},{"c":80.62,"h":81.23,"l":80.54,"n":315,"o":80.82,"t":"2024-10-22T04:00:00Z","v":14716,"vw":80.776093},{"c":80.75,"h":80.76,"l":80.24,"n":228,"o":80.24,"t":"2024-10-23T04:00:00Z","v":11553,"vw":80.588885},{"c":80.59,"h":80.59,"l":80.15,"n":171,"o":80.22,"t":"2024-10-24T04:00:00Z","v":7037,"vw":80.41415},{"c":80.94,"h":81.51,"l":80.94,"n":164,"o":81.12,"t":"2024-10-25T04:00:00Z","v":6041,"vw":81.285205},{"c":81.0073,"h":81.39,"l":80.8893,"n":150,"o":81.1111,"t":"2024-10-28T04:00:00Z","v":3725,"vw":81.213638},{"c":79.69,"h":80.42,"l":79.35,"n":260,"o":80.42,"t":"2024-10-29T04:00:00Z","v":8491,"vw":79.736266},{"c":80.49,"h":80.69,"l":79.69,"n":184,"o":79.69,"t":"2024-10-30T04:00:00Z","v":8788,"vw":80.355762},{"c":80.5394,"h":81,"l":80.22,"n":254,"o":80.56,"t":"2024-10-31T04:00:00Z","v":21379,"vw":80.494726},{"c":80.53,"h":80.9463,"l":80.21,"n":173,"o":80.4599,"t":"2024-11-01T04:00:00Z","v":2188,"vw":80.488993},{"c":80.9,"h":81.72,"l":80.88,"n":202,"o":80.9,"t":"2024-11-04T05:00:00Z","v":11129,"vw":81.174757},{"c":81.9921,"h":82.19,"l":81.365,"n":345,"o":81.365,"t":"2024-11-05T05:00:00Z","v":5625,"vw":81.865736},{"c":81.71,"h":82.06,"l":81.2,"n":264,"o":82.06,"t":"2024-11-06T05:00:00Z","v":5852,"vw":81.801647},{"c":82.69,"h":82.94,"l":82.2316,"n":208,"o":82.59,"t":"2024-11-07T05:00:00Z","v":6458,"vw":82.607631},{"c":80.74,"h":81.52,"l":80.55,"n":413,"o":81.52,"t":"2024-11-08T05:00:00Z","v":8155,"vw":81.019633},{"c":80.43,"h":80.91,"l":80.33,"n":217,"o":80.6694,"t":"2024-11-11T05:00:00Z","v":7624,"vw":80.483249},{"c":79.0105,"h":79.75,"l":78.7037,"n":300,"o":79.75,"t":"2024-11-12T05:00:00Z","v":20230,"vw":79.235402},{"c":78.28,"h":78.785,"l":78.15,"n":207,"o":78.68,"t":"2024-11-13T05:00:00Z","v":10867,"vw":78.471171},{"c":78.15,"h":78.51,"l":78.13,"n":166,"o":78.41,"t":"2024-11-14T05:00:00Z","v":12241,"vw":78.302695},{"c":78.75,"h":78.87,"l":78.375,"n":127,"o":78.67,"t":"2024-11-15T05:00:00Z","v":5131,"vw":78.5518},{"c":79.34,"h":79.41,"l":78.71,"n":169,"o":78.77,"t":"2024-11-18T05:00:00Z","v":12775,"vw":78.899449},{"c":79.04,"h":79.14,"l":78.33,"n":169,"o":78.72,"t":"2024-11-19T05:00:00Z","v":6764,"vw":78.666407},{"c":79.7475,"h":79.8,"l":78.56,"n":274,"o":78.69,"t":"2024-11-20T05:00:00Z","v":16330,"vw":79.354216},{"c":79.59,"h":79.6499,"l":79.26,"n":172,"o":79.31,"t":"2024-11-21T05:00:00Z","v":6131,"vw":79.432192},{"c":80.3,"h":80.3999,"l":79.57,"n":136,"o":79.57,"t":"2024-11-22T05:00:00Z","v":3830,"vw":80.08144},{"c":81.92,"h":82.0237,"l":81.07,"n":162,"o":81.07,"t":"2024-11-25T05:00:00Z","v":4224,"vw":81.677857},{"c":80.9,"h":81.39,"l":80.63,"n":157,"o":81.39,"t":"2024-11-26T05:00:00Z","v":4417,"vw":80.830243},{"c":80.43,"h":81.28,"l":80.43,"n":146,"o":81.28,"t":"2024-11-27T05:00:00Z","v":3850,"vw":80.730915},{"c":81.39,"h":81.39,"l":80.76,"n":106,"o":80.76,"t":"2024-11-29T05:00:00Z","v":5560,"vw":80.784617},{"c":80.84,"h":81.14,"l":80.655,"n":170,"o":81.14,"t":"2024-12-02T05:00:00Z","v":8345,"vw":80.956406},{"c":81.36,"h":81.36,"l":80.72,"n":159,"o":81.3,"t":"2024-12-03T05:00:00Z","v":8010,"vw":81.065974},{"c":81.045,"h":81.58,"l":80.9764,"n":127,"o":81.58,"t":"2024-12-04T05:00:00Z","v":3254,"vw":81.198241},{"c":81.05,"h":81.335,"l":81.05,"n":89,"o":81.31,"t":"2024-12-05T05:00:00Z","v":3716,"vw":81.249702},{"c":80.88,"h":81.39,"l":80.7,"n":96,"o":81.39,"t":"2024-12-06T05:00:00Z","v":4632,"vw":81.043343},{"c":81.57,"h":81.995,"l":81.5,"n":163,"o":81.77,"t":"2024-12-09T05:00:00Z","v":4383,"vw":81.664296},{"c":80.41,"h":81.17,"l":80.2233,"n":140,"o":81.17,"t":"2024-12-10T05:00:00Z","v":7220,"vw":80.458233},{"c":80.71,"h":80.71,"l":80.1991,"n":152,"o":80.62,"t":"2024-12-11T05:00:00Z","v":5288,"vw":80.545371},{"c":80.49,"h":80.49,"l":80,"n":150,"o":80.4407,"t":"2024-12-12T05:00:00Z","v":7074,"vw":80.201196},{"c":79.3,"h":80.05,"l":79.14,"n":196,"o":80.05,"t":"2024-12-13T05:00:00Z","v":9231,"vw":79.418403},{"c":79.16,"h":79.585,"l":79.16,"n":123,"o":79.3,"t":"2024-12-16T05:00:00Z","v":6787,"vw":79.253667},{"c":78.63,"h":79.01,"l":78.45,"n":159,"o":78.93,"t":"2024-12-17T05:00:00Z","v":4255,"vw":78.783091},{"c":75.53,"h":78.2,"l":75.5027,"n":459,"o":78.16,"t":"2024-12-18T05:00:00Z","v":17671,"vw":77.180541},{"c":74.87,"h":75.52,"l":74.87,"n":312,"o":75.45,"t":"2024-12-19T05:00:00Z","v":10639,"vw":75.34875},{"c":76.095,"h":76.2,"l":75.04,"n":187,"o":75.04,"t":"2024-12-20T05:00:00Z","v":7724,"vw":75.80324},{"c":76.38,"h":76.38,"l":75.405,"n":449,"o":75.57,"t":"2024-12-23T05:00:00Z","v":13136,"vw":75.916635},{"c":76.61,"h":76.8464,"l":76.365,"n":76,"o":76.365,"t":"2024-12-24T05:00:00Z","v":4703,"vw":76.587267},{"c":76.64,"h":76.86,"l":76.29,"n":173,"o":76.29,"t":"2024-12-26T05:00:00Z","v":8248,"vw":76.616204},{"c":76.64,"h":76.92,"l":76.25,"n":166,"o":76.61,"t":"2024-12-27T05:00:00Z","v":8266,"vw":76.491939},{"c":76.33,"h":76.42,"l":75.7743,"n":240,"o":76.4,"t":"2024-12-30T05:00:00Z","v":23775,"vw":76.269232},{"c":76.34,"h":76.55,"l":76,"n":289,"o":76.03,"t":"2024-12-31T05:00:00Z","v":6994,"vw":76.21981},{"c":76.2447,"h":76.61,"l":76.141,"n":169,"o":76.55,"t":"2025-01-02T05:00:00Z","v":4311,"vw":76.351076},{"c":76.2366,"h":76.65,"l":76.2366,"n":129,"o":76.53,"t":"2025-01-03T05:00:00Z","v":4978,"vw":76.468507},{"c":76.97,"h":77.4945,"l":76.71,"n":188,"o":76.71,"t":"2025-01-06T05:00:00Z","v":7481,"vw":77.113013},{"c":76.11,"h":77.14,"l":76.11,"n":149,"o":77.14,"t":"2025-01-07T05:00:00Z","v":5675,"vw":76.639802},{"c":75.72,"h":75.832,"l":74.66,"n":387,"o":75.3,"t":"2025-01-08T05:00:00Z","v":662787,"vw":75.499338},{"c":75.06,"h":78.2562,"l":74.8701,"n":285,"o":76.85,"t":"2025-01-10T05:00:00Z","v":359370,"vw":75.727768},{"c":76.0718,"h":76.0718,"l":75.03,"n":262,"o":75.07,"t":"2025-01-13T05:00:00Z","v":12532,"vw":75.602038},{"c":76.05,"h":76.36,"l":76.05,"n":160,"o":76.08,"t":"2025-01-14T05:00:00Z","v":9405,"vw":76.203841},{"c":77.03,"h":77.04,"l":76.625,"n":215,"o":77,"t":"2025-01-15T05:00:00Z","v":9263,"vw":76.816742},{"c":77.14,"h":77.54,"l":76.59,"n":259,"o":76.97,"t":"2025-01-16T05:00:00Z","v":19655,"vw":77.067682},{"c":78.18,"h":78.47,"l":77.59,"n":203,"o":77.59,"t":"2025-01-17T05:00:00Z","v":5853,"vw":78.139321},{"c":79.81,"h":79.81,"l":78.74,"n":493,"o":78.74,"t":"2025-01-21T05:00:00Z","v":14988,"vw":79.318437},{"c":78.74,"h":79.23,"l":78.74,"n":365,"o":79.23,"t":"2025-01-22T05:00:00Z","v":11157,"vw":79.010399},{"c":79.3326,"h":79.5,"l":78.87,"n":160,"o":78.87,"t":"2025-01-23T05:00:00Z","v":9976,"vw":79.266671},{"c":80.3491,"h":80.4,"l":80.03,"n":296,"o":80.03,"t":"2025-01-24T05:00:00Z","v":6866,"vw":80.210187},{"c":80.7228,"h":80.7228,"l":80.18,"n":178,"o":80.32,"t":"2025-01-27T05:00:00Z","v":5974,"vw":80.471472},{"c":80.19,"h":80.4,"l":79.94,"n":278,"o":80.4,"t":"2025-01-28T05:00:00Z","v":5437,"vw":80.202405},{"c":80.06,"h":80.5972,"l":80.0199,"n":120,"o":80.05,"t":"2025-01-29T05:00:00Z","v":7249,"vw":80.229731},{"c":80.4,"h":80.72,"l":80.2,"n":150,"o":80.2,"t":"2025-01-30T05:00:00Z","v":6259,"vw":80.602567},{"c":80.3,"h":80.9702,"l":80.0001,"n":141,"o":80.28,"t":"2025-01-31T05:00:00Z","v":4441,"vw":80.562364},{"c":79.68,"h":79.98,"l":78.78,"n":272,"o":79.14,"t":"2025-02-03T05:00:00Z","v":9523,"vw":79.325103},{"c":79.07,"h":79.85,"l":79.07,"n":166,"o":79.34,"t":"2025-02-04T05:00:00Z","v":6177,"vw":79.39699},{"c":79.18,"h":79.43,"l":79.02,"n":128,"o":79.02,"t":"2025-02-05T05:00:00Z","v":6036,"vw":79.317657},{"c":80.65,"h":80.65,"l":79.65,"n":153,"o":79.65,"t":"2025-02-06T05:00:00Z","v":8076,"vw":80.115666},{"c":79.13,"h":79.97,"l":79.0904,"n":137,"o":79.85,"t":"2025-02-07T05:00:00Z","v":3977,"vw":79.501091},{"c":79.072,"h":79.46,"l":79.072,"n":140,"o":79.46,"t":"2025-02-10T05:00:00Z","v":4660,"vw":79.274324},{"c":78.67,"h":78.92,"l":78.5,"n":151,"o":78.7,"t":"2025-02-11T05:00:00Z","v":4774,"vw":78.615204},{"c":78.14,"h":78.3682,"l":77.5848,"n":146,"o":77.97,"t":"2025-02-12T05:00:00Z","v":4502,"vw":78.111547},{"c":79.86,"h":79.885,"l":79.4691,"n":116,"o":79.4691,"t":"2025-02-13T05:00:00Z","v":2252,"vw":79.69553},{"c":79.94,"h":80.48,"l":79.89,"n":123,"o":80.06,"t":"2025-02-14T05:00:00Z","v":25705,"vw":80.194628},{"c":80.11,"h":80.11,"l":79.4702,"n":521,"o":79.76,"t":"2025-02-18T05:00:00Z","v":8186,"vw":79.833572},{"c":79.64,"h":79.86,"l":79.44,"n":352,"o":79.53,"t":"2025-02-19T05:00:00Z","v":6542,"vw":79.580476},{"c":80.1,"h":80.1,"l":79.5601,"n":159,"o":79.79,"t":"2025-02-20T05:00:00Z","v":3160,"vw":79.741282},{"c":79.05,"h":80.06,"l":78.9333,"n":122,"o":80.06,"t":"2025-02-21T05:00:00Z","v":2344,"vw":79.424327},{"c":79.01,"h":79.36,"l":78.97,"n":149,"o":79.11,"t":"2025-02-24T05:00:00Z","v":2790,"vw":79.095254},{"c":79.33,"h":79.33,"l":78.8,"n":98,"o":78.9188,"t":"2025-02-25T05:00:00Z","v":2835,"vw":79.023742},{"c":78.6,"h":79.215,"l":78.3401,"n":117,"o":79.135,"t":"2025-02-26T05:00:00Z","v":3954,"vw":78.782711},{"c":78.11,"h":78.47,"l":78.1016,"n":125,"o":78.47,"t":"2025-02-27T05:00:00Z","v":4328,"vw":78.304552},{"c":77.45,"h":77.95,"l":77.1564,"n":167,"o":77.83,"t":"2025-02-28T05:00:00Z","v":23325,"vw":77.583535},{"c":77.88,"h":78.8371,"l":77.88,"n":190,"o":78.47,"t":"2025-03-03T05:00:00Z","v":2898,"vw":78.476885},{"c":77.18,"h":77.88,"l":76.431,"n":263,"o":77.44,"t":"2025-03-04T05:00:00Z","v":15847,"vw":76.992043},{"c":78.9346,"h":78.9937,"l":78.45,"n":139,"o":78.598,"t":"2025-03-05T05:00:00Z","v":5444,"vw":78.621604},{"c":78.84,"h":79.4499,"l":78.45,"n":162,"o":79,"t":"2025-03-06T05:00:00Z","v":10039,"vw":78.811259},{"c":79.66,"h":79.71,"l":78.82,"n":201,"o":78.82,"t":"2025-03-07T05:00:00Z","v":12432,"vw":79.185679},{"c":77.69,"h":78.5,"l":77.56,"n":187,"o":78.32,"t":"2025-03-10T04:00:00Z","v":5986,"vw":77.921695},{"c":77.51,"h":77.96,"l":76.93,"n":150,"o":77.96,"t":"2025-03-11T04:00:00Z","v":6590,"vw":77.55954},{"c":77.28,"h":77.4,"l":76.87,"n":239,"o":77.23,"t":"2025-03-12T04:00:00Z","v":12763,"vw":77.120801},{"c":76.35,"h":76.6584,"l":76.34,"n":124,"o":76.47,"t":"2025-03-13T04:00:00Z","v":1745,"vw":76.506325},{"c":77.95,"h":77.95,"l":77.08,"n":198,"o":77.12,"t":"2025-03-14T04:00:00Z","v":6703,"vw":77.457714},{"c":78.61,"h":78.8804,"l":77.84,"n":166,"o":77.84,"t":"2025-03-17T04:00:00Z","v":5274,"vw":78.4133},{"c":78.28,"h":78.43,"l":78.17,"n":107,"o":78.34,"t":"2025-03-18T04:00:00Z","v":2478,"vw":78.276776},{"c":78.53,"h":78.61,"l":78.38,"n":95,"o":78.38,"t":"2025-03-19T04:00:00Z","v":1390,"vw":78.462295},{"c":78.3,"h":78.39,"l":77.87,"n":239,"o":77.87,"t":"2025-03-20T04:00:00Z","v":3342,"vw":78.101685},{"c":76.3,"h":76.61,"l":76.23,"n":156,"o":76.54,"t":"2025-03-21T04:00:00Z","v":3953,"vw":76.377651},{"c":76.28,"h":76.4,"l":76.1,"n":187,"o":76.1,"t":"2025-03-24T04:00:00Z","v":4814,"vw":76.224531},{"c":76.63,"h":76.71,"l":76.63,"n":72,"o":76.6884,"t":"2025-03-25T04:00:00Z","v":1257,"vw":76.6992},{"c":76.31,"h":76.7299,"l":76.07,"n":135,"o":76.32,"t":"2025-03-26T04:00:00Z","v":3912,"vw":76.326982},{"c":76.33,"h":76.38,"l":76.08,"n":90,"o":76.12,"t":"2025-03-27T04:00:00Z","v":11140,"vw":76.112329},{"c":75.92,"h":76.1966,"l":75.67,"n":113,"o":76.1966,"t":"2025-03-28T04:00:00Z","v":1480,"vw":75.959757},{"c":75.43,"h":75.4871,"l":74.6887,"n":194,"o":74.87,"t":"2025-03-31T04:00:00Z","v":6578,"vw":75.013554},{"c":75.71,"h":75.71,"l":75.26,"n":113,"o":75.48,"t":"2025-04-01T04:00:00Z","v":6397,"vw":75.457316},{"c":76.07,"h":76.07,"l":75.271,"n":130,"o":75.4,"t":"2025-04-02T04:00:00Z","v":3975,"vw":75.608101},{"c":73.03,"h":74.8106,"l":72.86,"n":303,"o":74.75,"t":"2025-04-03T04:00:00Z","v":23379,"vw":73.922158},{"c":69.53,"h":70.84,"l":68.995,"n":353,"o":70.76,"t":"2025-04-04T04:00:00Z","v":11738,"vw":69.986825},{"c":68.41,"h":70.99,"l":66.73,"n":355,"o":67.2,"t":"2025-04-07T04:00:00Z","v":9638,"vw":68.052502},{"c":66.58,"h":70.45,"l":66.58,"n":214,"o":70.45,"t":"2025-04-08T04:00:00Z","v":10027,"vw":67.973113},{"c":71.5,"h":71.76,"l":66.25,"n":212,"o":66.25,"t":"2025-04-09T04:00:00Z","v":9142,"vw":70.205854},{"c":69.14,"h":70.41,"l":68.38,"n":148,"o":69.9,"t":"2025-04-10T04:00:00Z","v":9459,"vw":69.427698},{"c":70.35,"h":70.35,"l":68.8339,"n":169,"o":69.6542,"t":"2025-04-11T04:00:00Z","v":9673,"vw":69.911748},{"c":71.15,"h":71.21,"l":70.75,"n":123,"o":71.21,"t":"2025-04-14T04:00:00Z","v":352553,"vw":71.010243},{"c":70.66,"h":71.2837,"l":70.65,"n":108,"o":71.1264,"t":"2025-04-15T04:00:00Z","v":1719,"vw":70.951},{"c":70.28,"h":71.0345,"l":70.0809,"n":130,"o":70.54,"t":"2025-04-16T04:00:00Z","v":2031,"vw":70.528991},{"c":71.09,"h":71.68,"l":71.09,"n":99,"o":71.3993,"t":"2025-04-17T04:00:00Z","v":2051,"vw":71.418848},{"c":70.7,"h":71.12,"l":70.2143,"n":148,"o":71.12,"t":"2025-04-21T04:00:00Z","v":3502,"vw":70.911624},{"c":72.16,"h":72.76,"l":71.72,"n":158,"o":71.95,"t":"2025-04-22T04:00:00Z","v":9198,"vw":72.523944},{"c":72.25,"h":73.3,"l":72.25,"n":100,"o":73.11,"t":"2025-04-23T04:00:00Z","v":1855,"vw":72.699186},{"c":72.75,"h":73.055,"l":72.37,"n":103,"o":72.37,"t":"2025-04-24T04:00:00Z","v":2564,"vw":72.676077},{"c":72.28,"h":72.56,"l":71.9645,"n":138,"o":72.17,"t":"2025-04-25T04:00:00Z","v":3288,"vw":72.152474},{"c":73.27,"h":73.27,"l":72.39,"n":177,"o":72.505,"t":"2025-04-28T04:00:00Z","v":8741,"vw":72.888094},{"c":72.94,"h":73.159,"l":72.87,"n":106,"o":72.98,"t":"2025-04-29T04:00:00Z","v":2726,"vw":72.950159},{"c":72.49,"h":72.49,"l":71.795,"n":144,"o":71.94,"t":"2025-04-30T04:00:00Z","v":6222,"vw":72.199121},{"c":72.25,"h":72.6,"l":71.67,"n":136,"o":71.72,"t":"2025-05-01T04:00:00Z","v":4006,"vw":72.238077},{"c":72.51,"h":73.17,"l":72.51,"n":187,"o":72.76,"t":"2025-05-02T04:00:00Z","v":21553,"vw":72.94883},{"c":71.96,"h":72.52,"l":71.96,"n":157,"o":72.52,"t":"2025-05-05T04:00:00Z","v":3468,"vw":72.364501},{"c":71.16,"h":71.5115,"l":71.111,"n":125,"o":71.22,"t":"2025-05-06T04:00:00Z","v":5259,"vw":71.277957},{"c":71.83,"h":71.83,"l":71.37,"n":86,"o":71.37,"t":"2025-05-07T04:00:00Z","v":2614,"vw":71.592445},{"c":72.85,"h":73.0399,"l":72.2426,"n":159,"o":72.65,"t":"2025-05-08T04:00:00Z","v":7240,"vw":72.537896},{"c":72.13,"h":72.71,"l":72.13,"n":104,"o":72.71,"t":"2025-05-09T04:00:00Z","v":1901,"vw":72.403381},{"c":74.31,"h":74.31,"l":73.81,"n":261,"o":73.915,"t":"2025-05-12T04:00:00Z","v":4256,"vw":73.900871},{"c":74.99,"h":74.99,"l":74.33,"n":144,"o":74.33,"t":"2025-05-13T04:00:00Z","v":39650,"vw":74.797242},{"c":74.99,"h":75.05,"l":74.53,"n":145,"o":75.05,"t":"2025-05-14T04:00:00Z","v":5870,"vw":74.848985},{"c":74.86,"h":75.21,"l":74.54,"n":109,"o":74.78,"t":"2025-05-15T04:00:00Z","v":2302,"vw":74.84861},{"c":75.27,"h":75.27,"l":74.855,"n":119,"o":74.855,"t":"2025-05-16T04:00:00Z","v":1998,"vw":75.017582},{"c":75.16,"h":75.54,"l":74.98,"n":173,"o":74.98,"t":"2025-05-19T04:00:00Z","v":3104,"vw":75.412675},{"c":75.71,"h":75.79,"l":75.45,"n":109,"o":75.45,"t":"2025-05-20T04:00:00Z","v":2739,"vw":75.541887},{"c":75.08,"h":75.64,"l":74.8337,"n":97,"o":75.6398,"t":"2025-05-21T04:00:00Z","v":5311,"vw":75.520838},{"c":74.5,"h":74.845,"l":74.4832,"n":103,"o":74.66,"t":"2025-05-22T04:00:00Z","v":3326,"vw":74.662415},{"c":74.2691,"h":74.33,"l":74.04,"n":99,"o":74.2212,"t":"2025-05-23T04:00:00Z","v":4392,"vw":74.224318},{"c":75.03,"h":75.2,"l":74.635,"n":147,"o":74.89,"t":"2025-05-27T04:00:00Z","v":8543,"vw":75.050829},{"c":73.98,"h":74.6,"l":73.98,"n":131,"o":74.55,"t":"2025-05-28T04:00:00Z","v":4733,"vw":74.288897},{"c":74.435,"h":74.5788,"l":74.36,"n":113,"o":74.36,"t":"2025-05-29T04:00:00Z","v":1519,"vw":74.410603},{"c":73.93,"h":74.21,"l":73.58,"n":136,"o":74.21,"t":"2025-05-30T04:00:00Z","v":2624,"vw":73.785753},{"c":73.49,"h":73.66,"l":73.27,"n":189,"o":73.5215,"t":"2025-06-02T04:00:00Z","v":5526,"vw":73.465506},{"c":73.76,"h":73.76,"l":72.92,"n":179,"o":72.989,"t":"2025-06-03T04:00:00Z","v":3009,"vw":73.366764},{"c":74.02,"h":74.02,"l":73.54,"n":215,"o":73.68,"t":"2025-06-04T04:00:00Z","v":2551,"vw":73.848683},{"c":74.72,"h":74.92,"l":74.2439,"n":202,"o":74.3,"t":"2025-06-05T04:00:00Z","v":9583,"vw":74.680525},{"c":74.34,"h":75.01,"l":74.34,"n":120,"o":74.99,"t":"2025-06-06T04:00:00Z","v":3568,"vw":74.763757},{"c":75.12,"h":75.98,"l":74.49,"n":144,"o":75.98,"t":"2025-06-09T04:00:00Z","v":2935,"vw":74.960759},{"c":75.41,"h":75.41,"l":75.11,"n":114,"o":75.11,"t":"2025-06-10T04:00:00Z","v":1953,"vw":75.262164},{"c":74.9063,"h":75.49,"l":74.9063,"n":134,"o":75.49,"t":"2025-06-11T04:00:00Z","v":1424,"vw":75.172482},{"c":74.62,"h":74.715,"l":74.56,"n":118,"o":74.715,"t":"2025-06-12T04:00:00Z","v":1972,"vw":74.662991},{"c":73.16,"h":73.817,"l":73.11,"n":136,"o":73.55,"t":"2025-06-13T04:00:00Z","v":3475,"vw":73.414981},{"c":73.06,"h":73.465,"l":72.8,"n":126,"o":73.465,"t":"2025-06-16T04:00:00Z","v":1651,"vw":73.162971},{"c":71.87,"h":72.7,"l":71.5801,"n":124,"o":72.7,"t":"2025-06-17T04:00:00Z","v":2182,"vw":72.080002},{"c":72.19,"h":72.41,"l":71.67,"n":231,"o":72.22,"t":"2025-06-18T04:00:00Z","v":3313,"vw":72.145342},{"c":72.43,"h":73.23,"l":72.38,"n":153,"o":73.23,"t":"2025-06-20T04:00:00Z","v":7059,"vw":72.840964},{"c":72.68,"h":72.68,"l":71.53,"n":356,"o":71.53,"t":"2025-06-23T04:00:00Z","v":22357,"vw":71.965131},{"c":73.34,"h":73.58,"l":73.05,"n":142,"o":73.25,"t":"2025-06-24T04:00:00Z","v":2746,"vw":73.299802},{"c":71.93,"h":72.46,"l":71.93,"n":377,"o":72.46,"t":"2025-06-25T04:00:00Z","v":4362,"vw":72.059899},{"c":73.14,"h":73.25,"l":72.81,"n":232,"o":72.81,"t":"2025-06-26T04:00:00Z","v":2455,"vw":73.091555},{"c":73.59,"h":74,"l":73.12,"n":187,"o":73.18,"t":"2025-06-27T04:00:00Z","v":522955,"vw":73.856426},{"c":73.36,"h":73.6,"l":73.2,"n":159,"o":73.4,"t":"2025-06-30T04:00:00Z","v":3449,"vw":73.372281},{"c":74.22,"h":74.55,"l":73.39,"n":262,"o":73.39,"t":"2025-07-01T04:00:00Z","v":5939,"vw":74.262048},{"c":75.82,"h":75.82,"l":75.2,"n":162,"o":75.26,"t":"2025-07-02T04:00:00Z","v":11612,"vw":75.380366},{"c":76.01,"h":76.195,"l":75.6187,"n":124,"o":75.92,"t":"2025-07-03T04:00:00Z","v":2871,"vw":75.985192},{"c":73.82,"h":74.87,"l":73.82,"n":271,"o":74.87,"t":"2025-07-07T04:00:00Z","v":16216,"vw":74.601051},{"c":74.33,"h":74.57,"l":73.88,"n":143,"o":73.88,"t":"2025-07-08T04:00:00Z","v":4543,"vw":74.3282},{"c":74.78,"h":74.78,"l":74.5,"n":567,"o":74.77,"t":"2025-07-09T04:00:00Z","v":20097,"vw":74.610579},{"c":75.32,"h":75.5519,"l":75,"n":137,"o":75.11,"t":"2025-07-10T04:00:00Z","v":3016,"vw":75.353072},{"c":74.98,"h":74.98,"l":74.632,"n":126,"o":74.88,"t":"2025-07-11T04:00:00Z","v":1084,"vw":74.753269},{"c":74.65,"h":74.65,"l":74.37,"n":136,"o":74.5545,"t":"2025-07-14T04:00:00Z","v":1006,"vw":74.497746},{"c":73.77,"h":74.665,"l":73.54,"n":285,"o":74.43,"t":"2025-07-15T04:00:00Z","v":8307,"vw":74.312886},{"c":74.0416,"h":74.0416,"l":73.4666,"n":199,"o":73.4666,"t":"2025-07-16T04:00:00Z","v":3219,"vw":73.79479},{"c":73.7078,"h":73.9,"l":73.36,"n":126,"o":73.36,"t":"2025-07-17T04:00:00Z","v":2343,"vw":73.648265},{"c":72.27,"h":72.9087,"l":72.01,"n":171,"o":72.9087,"t":"2025-07-18T04:00:00Z","v":3384,"vw":72.525227},{"c":72.9672,"h":73.2945,"l":72.82,"n":130,"o":72.82,"t":"2025-07-21T04:00:00Z","v":2699,"vw":73.124057},{"c":74.2242,"h":74.2871,"l":73.27,"n":130,"o":73.27,"t":"2025-07-22T04:00:00Z","v":4793,"vw":73.979218},{"c":75.5776,"h":75.5776,"l":74.9,"n":253,"o":74.9,"t":"2025-07-23T04:00:00Z","v":2504,"vw":75.255005},{"c":75.1737,"h":75.57,"l":75.06,"n":172,"o":75.56,"t":"2025-07-24T04:00:00Z","v":5613,"vw":75.181178},{"c":76.35,"h":76.36,"l":75.91,"n":180,"o":75.91,"t":"2025-07-25T04:00:00Z","v":2215,"vw":76.037791},{"c":75.0801,"h":76.03,"l":74.92,"n":191,"o":76.03,"t":"2025-07-28T04:00:00Z","v":4917,"vw":75.463018},{"c":74.5354,"h":74.98,"l":74.37,"n":205,"o":74.5325,"t":"2025-07-29T04:00:00Z","v":6021,"vw":74.545509},{"c":73.303,"h":73.83,"l":73.16,"n":274,"o":73.8,"t":"2025-07-30T04:00:00Z","v":2634,"vw":73.590076},{"c":70.9434,"h":71.93,"l":70.89,"n":244,"o":71.93,"t":"2025-07-31T04:00:00Z","v":5707,"vw":71.378336},{"c":71.3009,"h":71.3009,"l":70.9501,"n":265,"o":71.16,"t":"2025-08-01T04:00:00Z","v":10381,"vw":71.106351},{"c":71.436,"h":71.54,"l":71.2638,"n":157,"o":71.4909,"t":"2025-08-04T04:00:00Z","v":4136,"vw":71.412951},{"c":72.2434,"h":72.29,"l":71.62,"n":142,"o":71.62,"t":"2025-08-05T04:00:00Z","v":2851,"vw":71.863036},{"c":73.0447,"h":73.13,"l":72.78,"n":164,"o":72.78,"t":"2025-08-06T04:00:00Z","v":5079,"vw":72.9445},{"c":74.6934,"h":74.82,"l":73.95,"n":316,"o":73.95,"t":"2025-08-07T04:00:00Z","v":10917,"vw":74.491263},{"c":74.3554,"h":74.66,"l":73.995,"n":260,"o":74.45,"t":"2025-08-08T04:00:00Z","v":24495,"vw":74.609827},{"c":73.6948,"h":73.91,"l":73.5327,"n":134,"o":73.91,"t":"2025-08-11T04:00:00Z","v":3805,"vw":73.749104},{"c":74.6057,"h":74.7453,"l":74.37,"n":131,"o":74.485,"t":"2025-08-12T04:00:00Z","v":4187,"vw":74.49688},{"c":75.3048,"h":75.3048,"l":74.6,"n":239,"o":74.6,"t":"2025-08-13T04:00:00Z","v":5182,"vw":75.010014},{"c":74.6677,"h":74.75,"l":74.3,"n":99,"o":74.75,"t":"2025-08-14T04:00:00Z","v":2438,"vw":74.627758},{"c":74.5312,"h":75.15,"l":74.5312,"n":126,"o":75.15,"t":"2025-08-15T04:00:00Z","v":3333,"vw":74.86047},{"c":74.0153,"h":74.36,"l":73.56,"n":149,"o":73.56,"t":"2025-08-18T04:00:00Z","v":4268,"vw":73.927463},{"c":74.5158,"h":74.685,"l":74.16,"n":159,"o":74.16,"t":"2025-08-19T04:00:00Z","v":4669,"vw":74.400939},{"c":74.5034,"h":74.82,"l":74.39,"n":102,"o":74.79,"t":"2025-08-20T04:00:00Z","v":2176,"vw":74.596934},{"c":74.2187,"h":74.241,"l":73.9901,"n":144,"o":74.1,"t":"2025-08-21T04:00:00Z","v":2153,"vw":74.141058},{"c":76.7985,"h":76.805,"l":75.264,"n":236,"o":75.264,"t":"2025-08-22T04:00:00Z","v":5396,"vw":76.299934},{"c":76.4507,"h":76.765,"l":76.2601,"n":163,"o":76.63,"t":"2025-08-25T04:00:00Z","v":2912,"vw":76.518665},{"c":76.0603,"h":76.355,"l":75.92,"n":277,"o":76.14,"t":"2025-08-26T04:00:00Z","v":13488,"vw":76.050119},{"c":75.4357,"h":75.4357,"l":75.035,"n":184,"o":75.27,"t":"2025-08-27T04:00:00Z","v":5433,"vw":75.181059},{"c":75.8181,"h":75.8181,"l":75.55,"n":176,"o":75.68,"t":"2025-08-28T04:00:00Z","v":1947,"vw":75.620458},{"c":76,"h":76,"l":75.56,"n":133,"o":75.56,"t":"2025-08-29T04:00:00Z","v":3288,"vw":75.727511},{"c":74.8282,"h":75.005,"l":74.4217,"n":312,"o":74.86,"t":"2025-09-02T04:00:00Z","v":10692,"vw":74.729113},{"c":74.6109,"h":74.6109,"l":74.32,"n":140,"o":74.4541,"t":"2025-09-03T04:00:00Z","v":2134,"vw":74.484976},{"c":74.9233,"h":74.9233,"l":74.3,"n":236,"o":74.46,"t":"2025-09-04T04:00:00Z","v":1825,"vw":74.572932},{"c":76.0426,"h":76.31,"l":75.77,"n":223,"o":75.77,"t":"2025-09-05T04:00:00Z","v":4826,"vw":75.998811},{"c":76.23,"h":76.46,"l":75.69,"n":128,"o":76.46,"t":"2025-09-08T04:00:00Z","v":2542,"vw":75.934387},{"c":75.4462,"h":76.09,"l":75.3801,"n":231,"o":76.04,"t":"2025-09-09T04:00:00Z","v":3839,"vw":75.649823},{"c":74.86,"h":75.26,"l":74.86,"n":153,"o":75.2,"t":"2025-09-10T04:00:00Z","v":3979,"vw":75.108861},{"c":75.6644,"h":75.6644,"l":75,"n":286,"o":75,"t":"2025-09-11T04:00:00Z","v":3036,"vw":75.400782},{"c":74.8596,"h":75.38,"l":74.82,"n":141,"o":75.38,"t":"2025-09-12T04:00:00Z","v":2657,"vw":75.033363},{"c":74.9407,"h":75.04,"l":74.85,"n":124,"o":74.96,"t":"2025-09-15T04:00:00Z","v":2137,"vw":74.98296},{"c":75.5582,"h":75.61,"l":75.07,"n":123,"o":75.07,"t":"2025-09-16T04:00:00Z","v":1928,"vw":75.438869},{"c":75.266,"h":75.845,"l":75.26,"n":134,"o":75.67,"t":"2025-09-17T04:00:00Z","v":10530,"vw":75.427947},{"c":74.55,"h":75.02,"l":74.253,"n":203,"o":75.02,"t":"2025-09-18T04:00:00Z","v":12474,"vw":74.617076},{"c":73.73,"h":74.63,"l":73.73,"n":255,"o":74.63,"t":"2025-09-19T04:00:00Z","v":3511,"vw":74.075126},{"c":74.0046,"h":74.0046,"l":73.95,"n":141,"o":74,"t":"2025-09-22T04:00:00Z","v":2063,"vw":73.9636},{"c":74.1648,"h":74.79,"l":74.091,"n":220,"o":74.2435,"t":"2025-09-23T04:00:00Z","v":19744,"vw":74.537577},{"c":73.3866,"h":73.83,"l":73.33,"n":182,"o":73.83,"t":"2025-09-24T04:00:00Z","v":4349,"vw":73.430369},{"c":72.6351,"h":73.05,"l":72.49,"n":246,"o":73.05,"t":"2025-09-25T04:00:00Z","v":7773,"vw":72.722765},{"c":73.0954,"h":73.0954,"l":72.77,"n":132,"o":72.77,"t":"2025-09-26T04:00:00Z","v":3251,"vw":72.93504},{"c":73.2236,"h":73.52,"l":73.0579,"n":153,"o":73.52,"t":"2025-09-29T04:00:00Z","v":2462,"vw":73.222584},{"c":73.4089,"h":73.4089,"l":72.9471,"n":198,"o":73.03,"t":"2025-09-30T04:00:00Z","v":1394,"vw":73.059775},{"c":73.8041,"h":74.08,"l":73.65,"n":161,"o":73.65,"t":"2025-10-01T04:00:00Z","v":1752,"vw":73.837823},{"c":73.7749,"h":73.7749,"l":73.53,"n":133,"o":73.613,"t":"2025-10-02T04:00:00Z","v":2660,"vw":73.664058},{"c":74.1513,"h":74.44,"l":73.72,"n":560,"o":73.95,"t":"2025-10-03T04:00:00Z","v":25824,"vw":74.197184},{"c":72.36,"h":72.5391,"l":72.1,"n":650,"o":72.5,"t":"2025-10-06T04:00:00Z","v":25350,"vw":72.311742},{"c":71.3809,"h":72.406,"l":71.335,"n":308,"o":72.406,"t":"2025-10-07T04:00:00Z","v":18158,"vw":71.731966},{"c":71.2969,"h":71.2969,"l":71,"n":220,"o":71,"t":"2025-10-08T04:00:00Z","v":5879,"vw":71.063241},{"c":70.535,"h":71.3,"l":70.25,"n":222,"o":71.3,"t":"2025-10-09T04:00:00Z","v":5620,"vw":70.823183},{"c":69.0058,"h":70.52,"l":68.69,"n":476,"o":70.4084,"t":"2025-10-10T04:00:00Z","v":83262,"vw":68.971633},{"c":69.7836,"h":69.9,"l":69.43,"n":202,"o":69.49,"t":"2025-10-13T04:00:00Z","v":4156,"vw":69.666728},{"c":69.7136,"h":69.96,"l":69.48,"n":177,"o":69.54,"t":"2025-10-14T04:00:00Z","v":52213,"vw":69.706024},{"c":69.902,"h":70.5246,"l":69.895,"n":187,"o":70.1,"t":"2025-10-15T04:00:00Z","v":4968,"vw":70.197658},{"c":69.8711,"h":70.61,"l":69.72,"n":192,"o":69.77,"t":"2025-10-16T04:00:00Z","v":6984,"vw":70.120112},{"c":70.1453,"h":70.22,"l":69.83,"n":132,"o":70.16,"t":"2025-10-17T04:00:00Z","v":6116,"vw":70.116219},{"c":70.6056,"h":70.74,"l":70.22,"n":267,"o":70.22,"t":"2025-10-20T04:00:00Z","v":31139,"vw":70.548347},{"c":70.505,"h":71.02,"l":70.21,"n":354,"o":70.21,"t":"2025-10-21T04:00:00Z","v":19811,"vw":70.609563},{"c":70.7973,"h":71.2364,"l":70.5601,"n":183,"o":70.65,"t":"2025-10-22T04:00:00Z","v":11576,"vw":70.948039},{"c":71.9214,"h":72,"l":71.22,"n":193,"o":71.37,"t":"2025-10-23T04:00:00Z","v":9794,"vw":71.608647},{"c":72.4702,"h":73.3999,"l":71.4225,"n":356,"o":72.45,"t":"2025-10-24T04:00:00Z","v":16366,"vw":72.631437},{"c":72.565,"h":72.61,"l":72,"n":341,"o":72.51,"t":"2025-10-27T04:00:00Z","v":13758,"vw":72.317017},{"c":72.305,"h":72.415,"l":72.11,"n":177,"o":72.38,"t":"2025-10-28T04:00:00Z","v":6700,"vw":72.243292},{"c":70.4104,"h":71.86,"l":70.37,"n":250,"o":71.86,"t":"2025-10-29T04:00:00Z","v":10315,"vw":71.053537},{"c":69.7461,"h":70.04,"l":69.7461,"n":172,"o":69.845,"t":"2025-10-30T04:00:00Z","v":6698,"vw":69.828125},{"c":69.3912,"h":69.7,"l":69.0701,"n":190,"o":69.7,"t":"2025-10-31T04:00:00Z","v":4179,"vw":69.279908},{"c":68.6576,"h":69.12,"l":68.45,"n":267,"o":69.12,"t":"2025-11-03T05:00:00Z","v":4674,"vw":68.797852},{"c":68.4425,"h":68.48,"l":68.13,"n":225,"o":68.13,"t":"2025-11-04T05:00:00Z","v":2777,"vw":68.294316},{"c":68.9077,"h":68.915,"l":68.6103,"n":167,"o":68.6103,"t":"2025-11-05T05:00:00Z","v":4500,"vw":68.787914},{"c":69.4297,"h":69.4895,"l":69.0144,"n":177,"o":69.08,"t":"2025-11-06T05:00:00Z","v":6022,"vw":69.262138},{"c":69.705,"h":69.705,"l":68.62,"n":173,"o":68.85,"t":"2025-11-07T05:00:00Z","v":6214,"vw":69.332074},{"c":69.7888,"h":70.37,"l":69.3544,"n":177,"o":70.37,"t":"2025-11-10T05:00:00Z","v":5303,"vw":69.891005},{"c":70.4889,"h":70.7575,"l":70.16,"n":296,"o":70.16,"t":"2025-11-11T05:00:00Z","v":13342,"vw":70.566638},{"c":70.68,"h":70.93,"l":70.68,"n":253,"o":70.69,"t":"2025-11-12T05:00:00Z","v":10650,"vw":70.80722},{"c":70.5269,"h":71.128,"l":70.5269,"n":214,"o":70.76,"t":"2025-11-13T05:00:00Z","v":10531,"vw":70.820898},{"c":69.64,"h":69.71,"l":69.38,"n":456,"o":69.51,"t":"2025-11-14T05:00:00Z","v":31163,"vw":69.56578},{"c":68.6687,"h":69.297,"l":68.4001,"n":297,"o":69.21,"t":"2025-11-17T05:00:00Z","v":17334,"vw":69.094968},{"c":68.0147,"h":68.3115,"l":67.82,"n":281,"o":68.14,"t":"2025-11-18T05:00:00Z","v":9357,"vw":67.993676},{"c":67.7116,"h":68.28,"l":67.68,"n":158,"o":68.28,"t":"2025-11-19T05:00:00Z","v":5759,"vw":67.911249},{"c":66.9248,"h":67.84,"l":66.83,"n":311,"o":67.59,"t":"2025-11-20T05:00:00Z","v":18903,"vw":67.441717},{"c":68.0455,"h":68.3,"l":67.3,"n":285,"o":67.3,"t":"2025-11-21T05:00:00Z","v":22227,"vw":67.948317},{"c":67.8347,"h":67.93,"l":67.53,"n":189,"o":67.57,"t":"2025-11-24T05:00:00Z","v":11718,"vw":67.70249},{"c":69.0263,"h":69.15,"l":68.09,"n":189,"o":68.09,"t":"2025-11-25T05:00:00Z","v":12153,"vw":68.831747},{"c":69.8798,"h":69.99,"l":69.795,"n":137,"o":69.8866,"t":"2025-11-26T05:00:00Z","v":4994,"vw":69.844602},{"c":70.3753,"h":70.399,"l":70.05,"n":163,"o":70.05,"t":"2025-11-28T05:00:00Z","v":8362,"vw":70.251682},{"c":69.64,"h":70.1999,"l":69.64,"n":198,"o":69.87,"t":"2025-12-01T05:00:00Z","v":4912,"vw":69.977835},{"c":69.5,"h":69.64,"l":69.16,"n":149,"o":69.64,"t":"2025-12-02T05:00:00Z","v":2140,"vw":69.457854},{"c":70.2719,"h":70.2719,"l":69.84,"n":161,"o":69.84,"t":"2025-12-03T05:00:00Z","v":4600,"vw":70.150564},{"c":70.75,"h":71.168,"l":70.75,"n":162,"o":71,"t":"2025-12-04T05:00:00Z","v":17992,"vw":70.851925},{"c":70.7917,"h":71.11,"l":70.75,"n":151,"o":70.9224,"t":"2025-12-05T05:00:00Z","v":6427,"vw":70.902562},{"c":70.5451,"h":70.6994,"l":70.38,"n":196,"o":70.56,"t":"2025-12-08T05:00:00Z","v":8957,"vw":70.490209},{"c":69.5975,"h":70.19,"l":69.585,"n":158,"o":70.19,"t":"2025-12-09T05:00:00Z","v":4267,"vw":70.070197},{"c":71.3009,"h":71.3009,"l":69.67,"n":246,"o":69.67,"t":"2025-12-10T05:00:00Z","v":3053,"vw":70.226828},{"c":71.605,"h":72.04,"l":71.605,"n":216,"o":71.63,"t":"2025-12-11T05:00:00Z","v":4861,"vw":71.915368},{"c":71.195,"h":71.705,"l":71.1,"n":208,"o":71.564,"t":"2025-12-12T05:00:00Z","v":5273,"vw":71.312694},{"c":71.6906,"h":71.79,"l":71.29,"n":276,"o":71.72,"t":"2025-12-15T05:00:00Z","v":11720,"vw":71.588769},{"c":70.7874,"h":70.8166,"l":70.62,"n":164,"o":70.71,"t":"2025-12-16T05:00:00Z","v":7624,"vw":70.683342},{"c":71.114,"h":71.18,"l":70.705,"n":207,"o":71,"t":"2025-12-17T05:00:00Z","v":10199,"vw":71.003605},{"c":71.2926,"h":71.79,"l":71.13,"n":319,"o":71.51,"t":"2025-12-18T05:00:00Z","v":8692,"vw":71.48875},{"c":70.6617,"h":71.55,"l":70.56,"n":370,"o":71.48,"t":"2025-12-19T05:00:00Z","v":28800,"vw":71.098778},{"c":70.7132,"h":70.96,"l":70.61,"n":233,"o":70.75,"t":"2025-12-22T05:00:00Z","v":6485,"vw":70.823182},{"c":71.3,"h":71.43,"l":70.98,"n":253,"o":71,"t":"2025-12-23T05:00:00Z","v":3830,"vw":71.094461},{"c":71.5238,"h":71.74,"l":71.29,"n":129,"o":71.3,"t":"2025-12-24T05:00:00Z","v":3014,"vw":71.448885},{"c":71.7302,"h":71.7628,"l":71.49,"n":148,"o":71.5728,"t":"2025-12-26T05:00:00Z","v":5260,"vw":71.598458},{"c":71.9286,"h":72.08,"l":71.68,"n":343,"o":71.97,"t":"2025-12-29T05:00:00Z","v":7996,"vw":71.829937},{"c":72.3893,"h":72.54,"l":72.1,"n":264,"o":72.14,"t":"2025-12-30T05:00:00Z","v":10769,"vw":72.387752},{"c":72.01,"h":72.53,"l":71.85,"n":341,"o":72.01,"t":"2025-12-31T05:00:00Z","v":41069,"vw":72.318624},{"c":72.8619,"h":72.99,"l":72.22,"n":207,"o":72.44,"t":"2026-01-02T05:00:00Z","v":5796,"vw":72.606313},{"c":73.199,"h":73.47,"l":72.45,"n":243,"o":72.52,"t":"2026-01-05T05:00:00Z","v":7121,"vw":72.931121},{"c":73.3303,"h":73.67,"l":73.2601,"n":342,"o":73.46,"t":"2026-01-06T05:00:00Z","v":21730,"vw":73.413803},{"c":72.74,"h":73.97,"l":72.63,"n":309,"o":73.97,"t":"2026-01-07T05:00:00Z","v":13455,"vw":73.086589},{"c":73.4957,"h":73.82,"l":71.79,"n":280,"o":72,"t":"2026-01-08T05:00:00Z","v":15084,"vw":73.262688},{"c":75.6091,"h":75.635,"l":73.94,"n":258,"o":73.94,"t":"2026-01-09T05:00:00Z","v":8922,"vw":74.983587},{"c":75.8274,"h":75.83,"l":75.355,"n":323,"o":75.72,"t":"2026-01-12T05:00:00Z","v":12167,"vw":75.658172},{"c":75.6603,"h":75.86,"l":75.32,"n":346,"o":75.62,"t":"2026-01-13T05:00:00Z","v":24872,"vw":75.486564},{"c":76.696,"h":76.809,"l":75.77,"n":275,"o":75.77,"t":"2026-01-14T05:00:00Z","v":13219,"vw":76.23394},{"c":76.76,"h":76.99,"l":76.04,"n":235,"o":76.36,"t":"2026-01-15T05:00:00Z","v":7775,"vw":76.643245},{"c":76.7455,"h":76.8499,"l":76.3201,"n":237,"o":76.66,"t":"2026-01-16T05:00:00Z","v":10486,"vw":76.472036},{"c":75.1378,"h":75.48,"l":74.96,"n":360,"o":75.08,"t":"2026-01-20T05:00:00Z","v":345071,"vw":75.468545},{"c":76.48,"h":76.48,"l":75.68,"n":270,"o":75.89,"t":"2026-01-21T05:00:00Z","v":21671,"vw":76.166},{"c":76.7691,"h":77.31,"l":76.7691,"n":284,"o":76.99,"t":"2026-01-22T05:00:00Z","v":12940,"vw":77.007496},{"c":76.9895,"h":77.01,"l":76.0101,"n":237,"o":76.23,"t":"2026-01-23T05:00:00Z","v":6860,"vw":76.535011},{"c":76.83,"h":77.48,"l":76.83,"n":347,"o":77.48,"t":"2026-01-26T05:00:00Z","v":10476,"vw":77.101952},{"c":76.9378,"h":77.04,"l":76.57,"n":353,"o":77.005,"t":"2026-01-27T05:00:00Z","v":54320,"vw":76.770464},{"c":76.18,"h":76.78,"l":76.01,"n":364,"o":76.78,"t":"2026-01-28T05:00:00Z","v":37538,"vw":76.423477},{"c":75.6728,"h":77.15,"l":75.1801,"n":518,"o":76.95,"t":"2026-01-29T05:00:00Z","v":51808,"vw":75.613798},{"c":74.6816,"h":74.9,"l":74.27,"n":279,"o":74.53,"t":"2026-01-30T05:00:00Z","v":9652,"vw":74.594436},{"c":74.2007,"h":74.58,"l":74.01,"n":498,"o":74.28,"t":"2026-02-02T05:00:00Z","v":30478,"vw":74.229408},{"c":75.1031,"h":75.77,"l":74.535,"n":384,"o":74.92,"t":"2026-02-03T05:00:00Z","v":14015,"vw":75.098338},{"c":77.46,"h":77.4899,"l":76.3,"n":416,"o":76.34,"t":"2026-02-04T05:00:00Z","v":30429,"vw":76.92305},{"c":76.7747,"h":77.28,"l":76.66,"n":325,"o":77.28,"t":"2026-02-05T05:00:00Z","v":14980,"vw":76.952645},{"c":77.8747,"h":77.93,"l":77.0925,"n":290,"o":77.21,"t":"2026-02-06T05:00:00Z","v":16816,"vw":77.639894},{"c":78.9495,"h":79.11,"l":78.0443,"n":305,"o":78.52,"t":"2026-02-09T05:00:00Z","v":13749,"vw":78.676803},{"c":80.1873,"h":80.47,"l":79.6,"n":413,"o":79.6,"t":"2026-02-10T05:00:00Z","v":23768,"vw":80.238512},{"c":82.3041,"h":82.399,"l":81.34,"n":572,"o":81.34,"t":"2026-02-11T05:00:00Z","v":20338,"vw":82.102766},{"c":82.4491,"h":83.32,"l":82.265,"n":652,"o":82.66,"t":"2026-02-12T05:00:00Z","v":75867,"vw":82.567309},{"c":82.3243,"h":82.62,"l":82.22,"n":353,"o":82.51,"t":"2026-02-13T05:00:00Z","v":30700,"vw":82.371202},{"c":80.78,"h":81.42,"l":80.18,"n":425,"o":81.42,"t":"2026-02-17T05:00:00Z","v":17417,"vw":80.809673},{"c":80.6968,"h":81.29,"l":80.5101,"n":253,"o":80.81,"t":"2026-02-18T05:00:00Z","v":10960,"vw":81.020372},{"c":79.8486,"h":80.6915,"l":79.57,"n":370,"o":80.3369,"t":"2026-02-19T05:00:00Z","v":13313,"vw":80.033089},{"c":80.47,"h":80.47,"l":79.5088,"n":2628,"o":79.57,"t":"2026-02-20T05:00:00Z","v":297516,"vw":80.143594},{"c":78.8665,"h":79.8188,"l":78.67,"n":1006,"o":79.65,"t":"2026-02-23T05:00:00Z","v":76136,"vw":79.089961},{"c":79.1155,"h":79.6683,"l":79.02,"n":606,"o":79.13,"t":"2026-02-24T05:00:00Z","v":62940,"vw":79.32337},{"c":78.5255,"h":78.75,"l":77.76,"n":768,"o":78.74,"t":"2026-02-25T05:00:00Z","v":35264,"vw":78.15797},{"c":78.5837,"h":78.76,"l":77.782,"n":360,"o":78.61,"t":"2026-02-26T05:00:00Z","v":16979,"vw":78.210542},{"c":78.377,"h":78.62,"l":77.56,"n":478,"o":78.19,"t":"2026-02-27T05:00:00Z","v":50250,"vw":78.342474},{"c":76.56,"h":76.8369,"l":76.011,"n":2353,"o":76.66,"t":"2026-03-02T05:00:00Z","v":302454,"vw":76.337085},{"c":74.8284,"h":75.015,"l":73.0114,"n":527,"o":74.17,"t":"2026-03-03T05:00:00Z","v":43378,"vw":73.938118},{"c":75.2994,"h":75.4077,"l":74.3967,"n":435,"o":74.71,"t":"2026-03-04T05:00:00Z","v":21940,"vw":74.917897},{"c":74.1559,"h":74.8101,"l":73.67,"n":824,"o":74.81,"t":"2026-03-05T05:00:00Z","v":126170,"vw":74.319425},{"c":73.4326,"h":73.56,"l":72.69,"n":759,"o":73.41,"t":"2026-03-06T05:00:00Z","v":34019,"vw":73.115313},{"c":73.0867,"h":73.53,"l":71.45,"n":706,"o":72.55,"t":"2026-03-09T04:00:00Z","v":47902,"vw":72.062717},{"c":73.3597,"h":74.265,"l":73.05,"n":388,"o":73.43,"t":"2026-03-10T04:00:00Z","v":12037,"vw":73.621582},{"c":72.8921,"h":73.22,"l":72.7,"n":331,"o":73.06,"t":"2026-03-11T04:00:00Z","v":11116,"vw":72.974579},{"c":71.286,"h":72.64,"l":71.22,"n":542,"o":72.34,"t":"2026-03-12T04:00:00Z","v":36685,"vw":72.401444},{"c":70.4846,"h":71.74,"l":70.42,"n":286,"o":71.17,"t":"2026-03-13T04:00:00Z","v":12448,"vw":71.006448},{"c":71.2602,"h":71.5934,"l":70.92,"n":263,"o":71.26,"t":"2026-03-16T04:00:00Z","v":13232,"vw":71.221308},{"c":71.5879,"h":72.0851,"l":71.51,"n":185,"o":71.7641,"t":"2026-03-17T04:00:00Z","v":7658,"vw":71.808018},{"c":69.9063,"h":71.14,"l":69.83,"n":421,"o":71.108,"t":"2026-03-18T04:00:00Z","v":19856,"vw":70.611867},{"c":68.3606,"h":68.75,"l":67.92,"n":696,"o":68.45,"t":"2026-03-19T04:00:00Z","v":31076,"vw":68.366732},{"c":66.8615,"h":68.08,"l":66.65,"n":604,"o":68.08,"t":"2026-03-20T04:00:00Z","v":18438,"vw":67.244508},{"c":68.6677,"h":69.44,"l":67.895,"n":482,"o":67.98,"t":"2026-03-23T04:00:00Z","v":27593,"vw":68.938623},{"c":68.8923,"h":69.1999,"l":68.54,"n":340,"o":68.54,"t":"2026-03-24T04:00:00Z","v":13419,"vw":68.915658},{"c":69.9798,"h":70.24,"l":69.6,"n":268,"o":70.24,"t":"2026-03-25T04:00:00Z","v":21718,"vw":69.97222},{"c":69.1597,"h":70.202,"l":69.02,"n":196,"o":69.55,"t":"2026-03-26T04:00:00Z","v":7673,"vw":69.36061},{"c":68.8483,"h":69.31,"l":68.6628,"n":338,"o":68.99,"t":"2026-03-27T04:00:00Z","v":17014,"vw":69.029217},{"c":69.1299,"h":69.83,"l":69.03,"n":200,"o":69.34,"t":"2026-03-30T04:00:00Z","v":4912,"vw":69.461738},{"c":70.9496,"h":70.95,"l":69.651,"n":376,"o":70.36,"t":"2026-03-31T04:00:00Z","v":43849,"vw":69.942858},{"c":71.1871,"h":71.47,"l":70.89,"n":288,"o":71.36,"t":"2026-04-01T04:00:00Z","v":20540,"vw":71.272037},{"c":70.5264,"h":70.59,"l":70.08,"n":235,"o":70.08,"t":"2026-04-02T04:00:00Z","v":8409,"vw":70.35268},{"c":70.3937,"h":70.705,"l":70.26,"n":206,"o":70.26,"t":"2026-04-06T04:00:00Z","v":2354,"vw":70.45036},{"c":69.3556,"h":69.77,"l":68.98,"n":223,"o":69.77,"t":"2026-04-07T04:00:00Z","v":9151,"vw":69.159782},{"c":71.8379,"h":72.39,"l":71.61,"n":337,"o":71.65,"t":"2026-04-08T04:00:00Z","v":8114,"vw":71.9315},{"c":71.3941,"h":71.63,"l":70.84,"n":224,"o":70.92,"t":"2026-04-09T04:00:00Z","v":10174,"vw":71.312058},{"c":71.5855,"h":72.01,"l":71.5855,"n":152,"o":72.01,"t":"2026-04-10T04:00:00Z","v":1327,"vw":71.861852},{"c":72.0911,"h":72.16,"l":70.93,"n":311,"o":71.39,"t":"2026-04-13T04:00:00Z","v":61766,"vw":71.162464},{"c":72.3945,"h":72.53,"l":72.21,"n":312,"o":72.21,"t":"2026-04-14T04:00:00Z","v":7381,"vw":72.361178},{"c":71.7092,"h":72.43,"l":71.47,"n":210,"o":72.31,"t":"2026-04-15T04:00:00Z","v":18863,"vw":71.590258},{"c":71.4141,"h":71.71,"l":71.13,"n":154,"o":71.7,"t":"2026-04-16T04:00:00Z","v":8205,"vw":71.528938},{"c":72.6085,"h":73.19,"l":72.05,"n":288,"o":72.05,"t":"2026-04-17T04:00:00Z","v":13854,"vw":72.691472},{"c":72.7118,"h":73,"l":72.45,"n":190,"o":72.52,"t":"2026-04-20T04:00:00Z","v":4722,"vw":72.710515},{"c":71.2613,"h":72.38,"l":71.2613,"n":157,"o":72.38,"t":"2026-04-21T04:00:00Z","v":2842,"vw":71.853373},{"c":70.7389,"h":71.66,"l":70.63,"n":151,"o":71.66,"t":"2026-04-22T04:00:00Z","v":5491,"vw":71.113518},{"c":70.195,"h":70.5479,"l":69.75,"n":176,"o":70.35,"t":"2026-04-23T04:00:00Z","v":4252,"vw":70.294745},{"c":68.925,"h":69.23,"l":68.9,"n":287,"o":69.23,"t":"2026-04-24T04:00:00Z","v":7955,"vw":69.050301},{"c":68.93,"h":69.22,"l":68.79,"n":201,"o":68.86,"t":"2026-04-27T04:00:00Z","v":9053,"vw":68.896205},{"c":68.75,"h":68.86,"l":68.18,"n":197,"o":68.72,"t":"2026-04-28T04:00:00Z","v":5684,"vw":68.533767},{"c":68.3629,"h":68.97,"l":68.3629,"n":153,"o":68.75,"t":"2026-04-29T04:00:00Z","v":77625,"vw":68.594633},{"c":68.46,"h":68.77,"l":68.07,"n":242,"o":68.4,"t":"2026-04-30T04:00:00Z","v":9668,"vw":68.434098},{"c":68.7349,"h":69.27,"l":68.64,"n":214,"o":68.9999,"t":"2026-05-01T04:00:00Z","v":12808,"vw":68.800055},{"c":67.5526,"h":69.15,"l":67.5,"n":380,"o":68.73,"t":"2026-05-04T04:00:00Z","v":15030,"vw":68.038877},{"c":68.3084,"h":68.43,"l":67.8,"n":161,"o":67.83,"t":"2026-05-05T04:00:00Z","v":8198,"vw":68.235185},{"c":69.7898,"h":70.02,"l":69.32,"n":246,"o":69.34,"t":"2026-05-06T04:00:00Z","v":41675,"vw":69.801032},{"c":69.045,"h":69.95,"l":69.045,"n":459,"o":69.81,"t":"2026-05-07T04:00:00Z","v":111153,"vw":69.875356},{"c":68.9389,"h":69.25,"l":68.77,"n":150,"o":69.25,"t":"2026-05-08T04:00:00Z","v":4645,"vw":69.051129},{"c":68.1325,"h":69.12,"l":68.0114,"n":262,"o":69.12,"t":"2026-05-11T04:00:00Z","v":12991,"vw":68.510498},{"c":67.8708,"h":68.32,"l":67.51,"n":256,"o":68.19,"t":"2026-05-12T04:00:00Z","v":12294,"vw":67.93612},{"c":67.256,"h":67.7795,"l":67.25,"n":241,"o":67.51,"t":"2026-05-13T04:00:00Z","v":12888,"vw":67.518089},{"c":67.144,"h":67.7699,"l":67.0101,"n":232,"o":67.6,"t":"2026-05-14T04:00:00Z","v":6276,"vw":67.311165},{"c":65.11,"h":66.26,"l":65,"n":519,"o":66.26,"t":"2026-05-15T04:00:00Z","v":20086,"vw":65.403164},{"c":65.35,"h":65.4669,"l":65.01,"n":239,"o":65.12,"t":"2026-05-18T04:00:00Z","v":9503,"vw":65.204417},{"c":64.61,"h":64.9,"l":64.53,"n":274,"o":64.53,"t":"2026-05-19T04:00:00Z","v":31594,"vw":64.86933},{"c":65.9122,"h":65.9122,"l":64.55,"n":281,"o":64.55,"t":"2026-05-20T04:00:00Z","v":6136,"vw":65.065542},{"c":66.1195,"h":66.22,"l":65.1,"n":437,"o":65.1,"t":"2026-05-21T04:00:00Z","v":15547,"vw":65.927271},{"c":65.7227,"h":65.96,"l":65.41,"n":397,"o":65.88,"t":"2026-05-22T04:00:00Z","v":21806,"vw":65.640516},{"c":66.695,"h":66.76,"l":66.155,"n":494,"o":66.2,"t":"2026-05-26T04:00:00Z","v":33681,"vw":66.469348},{"c":67.5703,"h":68,"l":67.24,"n":459,"o":67.24,"t":"2026-05-27T04:00:00Z","v":45914,"vw":67.550681},{"c":68.04,"h":68.15,"l":67.39,"n":240,"o":67.39,"t":"2026-05-28T04:00:00Z","v":6284,"vw":67.87068},{"c":67.7185,"h":67.865,"l":67.5,"n":251,"o":67.54,"t":"2026-05-29T04:00:00Z","v":18899,"vw":67.690997},{"c":67.1091,"h":67.2,"l":66.53,"n":315,"o":67.19,"t":"2026-06-01T04:00:00Z","v":11467,"vw":66.986566},{"c":67.495,"h":67.6599,"l":66.99,"n":241,"o":66.99,"t":"2026-06-02T04:00:00Z","v":16416,"vw":67.408262},{"c":67.0045,"h":67.21,"l":66.38,"n":271,"o":66.38,"t":"2026-06-03T04:00:00Z","v":27777,"vw":66.982883},{"c":67.3903,"h":67.98,"l":67.27,"n":191,"o":67.7,"t":"2026-06-04T04:00:00Z","v":12013,"vw":67.677393},{"c":66.5979,"h":67.4593,"l":66.38,"n":278,"o":67.4593,"t":"2026-06-05T04:00:00Z","v":12672,"vw":66.944074},{"c":66.35,"h":66.71,"l":66.29,"n":210,"o":66.48,"t":"2026-06-08T04:00:00Z","v":8162,"vw":66.448904},{"c":66.9557,"h":67.49,"l":66.325,"n":214,"o":67,"t":"2026-06-09T04:00:00Z","v":13975,"vw":66.874464},{"c":65.8412,"h":66.735,"l":65.63,"n":217,"o":66.69,"t":"2026-06-10T04:00:00Z","v":11871,"vw":66.236108},{"c":67.2966,"h":67.2966,"l":65.33,"n":225,"o":65.64,"t":"2026-06-11T04:00:00Z","v":7754,"vw":66.201765},{"c":68.0784,"h":68.1833,"l":67.45,"n":181,"o":67.45,"t":"2026-06-12T04:00:00Z","v":4700,"vw":67.595316},{"c":68.43,"h":69.28,"l":68.3,"n":385,"o":68.7,"t":"2026-06-15T04:00:00Z","v":30493,"vw":68.931032},{"c":68.15,"h":68.47,"l":68.02,"n":206,"o":68.2,"t":"2026-06-16T04:00:00Z","v":5899,"vw":68.290563},{"c":67.1146,"h":68.515,"l":67.02,"n":245,"o":67.85,"t":"2026-06-17T04:00:00Z","v":8156,"vw":67.959929},{"c":67.2781,"h":67.865,"l":66.591,"n":205,"o":66.79,"t":"2026-06-18T04:00:00Z","v":6011,"vw":67.332989},{"c":67.1042,"h":67.611,"l":65.13,"n":219,"o":65.13,"t":"2026-06-22T04:00:00Z","v":13000,"vw":67.098052},{"c":66.1488,"h":66.56,"l":65.9932,"n":190,"o":66.13,"t":"2026-06-23T04:00:00Z","v":5579,"vw":66.139043},{"c":67.1107,"h":67.1461,"l":66.01,"n":156,"o":66.01,"t":"2026-06-24T04:00:00Z","v":4530,"vw":66.920002},{"c":67.7602,"h":68.22,"l":67.49,"n":317,"o":67.49,"t":"2026-06-25T04:00:00Z","v":33148,"vw":67.7751},{"c":66.8033,"h":67.44,"l":66.67,"n":423,"o":67.15,"t":"2026-06-26T04:00:00Z","v":38745,"vw":66.909105},{"c":66.3807,"h":67.17,"l":65.92,"n":229,"o":67.17,"t":"2026-06-29T04:00:00Z","v":33792,"vw":66.186243},{"c":66.2437,"h":66.2437,"l":65.81,"n":169,"o":66.095,"t":"2026-06-30T04:00:00Z","v":3434,"vw":66.036343},{"c":65.91,"h":66.08,"l":65.56,"n":285,"o":65.56,"t":"2026-07-01T04:00:00Z","v":5214,"vw":65.89876},{"c":66.7359,"h":66.76,"l":66.51,"n":172,"o":66.76,"t":"2026-07-02T04:00:00Z","v":2166,"vw":66.708973},{"c":67.2954,"h":67.4,"l":66.9,"n":214,"o":67.23,"t":"2026-07-06T04:00:00Z","v":2834,"vw":67.187168},{"c":67.1577,"h":67.42,"l":67.03,"n":182,"o":67.42,"t":"2026-07-07T04:00:00Z","v":5257,"vw":67.246031},{"c":66.1052,"h":66.1099,"l":65.32,"n":203,"o":65.59,"t":"2026-07-08T04:00:00Z","v":6275,"vw":65.855321},{"c":66.4428,"h":66.595,"l":65.83,"n":203,"o":65.83,"t":"2026-07-09T04:00:00Z","v":5162,"vw":66.281594},{"c":67.7333,"h":67.92,"l":67.04,"n":230,"o":67.04,"t":"2026-07-10T04:00:00Z","v":11450,"vw":67.764159},{"c":67.08,"h":67.7939,"l":66.7801,"n":289,"o":67.4,"t":"2026-07-13T04:00:00Z","v":7347,"vw":67.127347},{"c":67.764,"h":67.93,"l":67.5988,"n":277,"o":67.87,"t":"2026-07-14T04:00:00Z","v":7229,"vw":67.702123},{"c":68.21,"h":68.59,"l":68.04,"n":171,"o":68.12,"t":"2026-07-15T04:00:00Z","v":2779,"vw":68.308149},{"c":68.9481,"h":69.27,"l":68.8,"n":332,"o":68.8,"t":"2026-07-16T04:00:00Z","v":19430,"vw":68.963737},{"c":69.1862,"h":69.636,"l":69,"n":343,"o":69.636,"t":"2026-07-17T04:00:00Z","v":19646,"vw":69.108118},{"c":68.4263,"h":68.66,"l":68.3167,"n":359,"o":68.6122,"t":"2026-07-20T04:00:00Z","v":12329,"vw":68.521636},{"c":68.6053,"h":68.84,"l":68.4,"n":257,"o":68.84,"t":"2026-07-21T04:00:00Z","v":17991,"vw":68.718151},{"c":69.908,"h":69.96,"l":69.46,"n":229,"o":69.4982,"t":"2026-07-22T04:00:00Z","v":12375,"vw":69.700778},{"c":68.4869,"h":68.929,"l":68.23,"n":273,"o":68.705,"t":"2026-07-23T04:00:00Z","v":7070,"vw":68.344766},{"c":69.34,"h":69.459,"l":68.45,"n":208,"o":68.45,"t":"2026-07-24T04:00:00Z","v":16792,"vw":69.055326},{"c":70.047,"h":70.5,"l":69.94,"n":317,"o":70.35,"t":"2026-07-27T04:00:00Z","v":8690,"vw":70.177373},{"c":71.461,"h":71.6309,"l":70.935,"n":305,"o":70.935,"t":"2026-07-28T04:00:00Z","v":6486,"vw":71.36796},{"c":71.0569,"h":71.8,"l":70.71,"n":533,"o":71.3,"t":"2026-07-29T04:00:00Z","v":34003,"vw":71.146742},{"c":72.0783,"h":72.37,"l":71.64,"n":248,"o":72.37,"t":"2026-07-30T04:00:00Z","v":11131,"vw":72.077196},{"c":71.9457,"h":71.9625,"l":71.1,"n":231,"o":71.5818,"t":"2026-07-31T04:00:00Z","v":5272,"vw":71.612104},{"c":72.71,"h":72.9,"l":71.9501,"n":589,"o":72.29,"t":"2026-08-03T04:00:00Z","v":40553,"vw":72.434486},{"c":73.3522,"h":73.53,"l":72.28,"n":326,"o":72.28,"t":"2026-08-04T04:00:00Z","v":12333,"vw":73.147291},{"c":72.8287,"h":73.24,"l":72.71,"n":322,"o":73.24,"t":"2026-08-05T04:00:00Z","v":35722,"vw":72.797849},{"c":72.5,"h":73.6,"l":72.2804,"n":225,"o":73.6,"t":"2026-08-06T04:00:00Z","v":3650,"vw":72.737398},{"c":73.545,"h":73.655,"l":73.27,"n":231,"o":73.54,"t":"2026-08-07T04:00:00Z","v":9919,"vw":73.32468},{"c":73.186,"h":73.33,"l":72.8724,"n":283,"o":73.16,"t":"2026-08-10T04:00:00Z","v":12948,"vw":73.156527},{"c":72.5774,"h":72.97,"l":72.41,"n":236,"o":72.97,"t":"2026-08-11T04:00:00Z","v":6854,"vw":72.673099},{"c":72.2871,"h":72.81,"l":72.12,"n":253,"o":72.81,"t":"2026-08-12T04:00:00Z","v":6399,"vw":72.273672},{"c":72.3864,"h":72.4756,"l":72,"n":1456,"o":72.18,"t":"2026-08-13T04:00:00Z","v":140559,"vw":72.323602},{"c":72.355,"h":72.89,"l":72.195,"n":572,"o":72.52,"t":"2026-08-14T04:00:00Z","v":49010,"vw":72.313226},{"c":71.135,"h":71.78,"l":71.09,"n":1068,"o":71.78,"t":"2026-08-17T04:00:00Z","v":72329,"vw":71.283844},{"c":70.856,"h":71.235,"l":70.79,"n":538,"o":71.15,"t":"2026-08-18T04:00:00Z","v":32108,"vw":70.972663},{"c":71.8469,"h":71.87,"l":71.3,"n":537,"o":71.3,"t":"2026-08-19T04:00:00Z","v":29924,"vw":71.689278},{"c":71.47,"h":71.94,"l":71.25,"n":461,"o":71.5713,"t":"2026-08-20T04:00:00Z","v":22397,"vw":71.610045},{"c":72.4943,"h":72.69,"l":71.97,"n":497,"o":71.98,"t":"2026-08-21T04:00:00Z","v":19846,"vw":72.418054},{"c":72.4102,"h":73,"l":72.22,"n":369,"o":72.7,"t":"2026-08-24T04:00:00Z","v":28703,"vw":72.566888},{"c":72.6185,"h":72.73,"l":72.28,"n":250,"o":72.28,"t":"2026-08-25T04:00:00Z","v":13061,"vw":72.496879},{"c":72.4082,"h":72.805,"l":72.4082,"n":249,"o":72.625,"t":"2026-08-26T04:00:00Z","v":9020,"vw":72.696552},{"c":72.4393,"h":72.81,"l":72.3,"n":303,"o":72.46,"t":"2026-08-27T04:00:00Z","v":8746,"vw":72.563564},{"c":72.1362,"h":72.905,"l":71.97,"n":375,"o":72.87,"t":"2026-08-28T04:00:00Z","v":16284,"vw":72.294794},{"c":71.7049,"h":72.43,"l":71.51,"n":452,"o":72.43,"t":"2026-08-31T04:00:00Z","v":30277,"vw":71.862848},{"c":71.2522,"h":71.725,"l":71.1,"n":386,"o":71.51,"t":"2026-09-01T04:00:00Z","v":18497,"vw":71.311739},{"c":71.2408,"h":71.92,"l":71.1801,"n":1351,"o":71.3,"t":"2026-09-02T04:00:00Z","v":128743,"vw":71.52375},{"c":71.2153,"h":71.69,"l":70.711,"n":460,"o":71.69,"t":"2026-09-03T04:00:00Z","v":47962,"vw":71.084979},{"c":71.73,"h":72.01,"l":71.03,"n":597,"o":71.03,"t":"2026-09-04T04:00:00Z","v":61692,"vw":71.631386},{"c":71.371,"h":71.805,"l":71.251,"n":221,"o":71.76,"t":"2026-09-08T04:00:00Z","v":23499,"vw":71.394807},{"c":70.9691,"h":71.89,"l":70.85,"n":281,"o":71.89,"t":"2026-09-09T04:00:00Z","v":18417,"vw":71.176831},{"c":70.5031,"h":70.98,"l":69.99,"n":241,"o":70.98,"t":"2026-09-10T04:00:00Z","v":12709,"vw":70.352952},{"c":70.76,"h":70.985,"l":70.59,"n":161,"o":70.88,"t":"2026-09-11T04:00:00Z","v":5875,"vw":70.804188},{"c":70.2599,"h":70.66,"l":69.87,"n":245,"o":70.13,"t":"2026-09-14T04:00:00Z","v":12453,"vw":70.304782},{"c":70.6873,"h":70.9199,"l":70.43,"n":340,"o":70.9199,"t":"2026-09-15T04:00:00Z","v":92913,"vw":70.733799},{"c":70.705,"h":71.56,"l":70.39,"n":491,"o":70.95,"t":"2026-09-16T04:00:00Z","v":27333,"vw":71.37706},{"c":71.5903,"h":71.76,"l":71.19,"n":241,"o":71.45,"t":"2026-09-17T04:00:00Z","v":25051,"vw":71.727885},{"c":70.615,"h":70.795,"l":70.37,"n":433,"o":70.79,"t":"2026-09-18T04:00:00Z","v":23682,"vw":70.510735},{"c":70.843,"h":71.16,"l":70.726,"n":430,"o":70.99,"t":"2026-09-21T04:00:00Z","v":30483,"vw":71.017971},{"c":71.8793,"h":71.9999,"l":71.26,"n":287,"o":71.32,"t":"2026-09-22T04:00:00Z","v":10319,"vw":71.649169},{"c":70.5713,"h":71.0658,"l":70.49,"n":330,"o":71.0658,"t":"2026-09-23T04:00:00Z","v":19265,"vw":70.754199},{"c":69.2563,"h":70.21,"l":69.13,"n":356,"o":70.175,"t":"2026-09-24T04:00:00Z","v":12026,"vw":69.396013},{"c":69.3145,"h":69.43,"l":69.11,"n":209,"o":69.3,"t":"2026-09-25T04:00:00Z","v":7002,"vw":69.31185},{"c":68.2891,"h":68.66,"l":68.05,"n":656,"o":68.48,"t":"2026-09-28T04:00:00Z","v":38774,"vw":68.262226},{"c":67.4877,"h":67.68,"l":67.08,"n":496,"o":67.68,"t":"2026-09-29T04:00:00Z","v":12528,"vw":67.361221},{"c":67.2213,"h":68.05,"l":67.08,"n":383,"o":67.79,"t":"2026-09-30T04:00:00Z","v":14457,"vw":67.709265},{"c":66.2126,"h":67.02,"l":65.925,"n":334,"o":67.02,"t":"2026-10-01T04:00:00Z","v":14355,"vw":66.18458},{"c":66.3521,"h":66.58,"l":66.07,"n":312,"o":66.58,"t":"2026-10-02T04:00:00Z","v":31840,"vw":66.313381},{"c":66.2102,"h":66.43,"l":65.97,"n":340,"o":66.3,"t":"2026-10-05T04:00:00Z","v":21215,"vw":66.137251},{"c":66.0122,"h":66.5,"l":65.81,"n":527,"o":66.5,"t":"2026-10-06T04:00:00Z","v":62647,"vw":66.056999},{"c":65.7388,"h":66,"l":65.52,"n":278,"o":65.85,"t":"2026-10-07T04:00:00Z","v":20690,"vw":65.900772},{"c":66.1137,"h":66.27,"l":65.3999,"n":380,"o":65.55,"t":"2026-10-08T04:00:00Z","v":13313,"vw":65.675133},{"c":66.6859,"h":66.82,"l":66.27,"n":540,"o":66.8,"t":"2026-10-09T04:00:00Z","v":8186,"vw":66.638441},{"c":66.577,"h":66.74,"l":66.26,"n":635,"o":66.26,"t":"2026-10-12T04:00:00Z","v":15087,"vw":66.5945},{"c":67.005,"h":67.12,"l":66.602,"n":265,"o":66.85,"t":"2026-10-13T04:00:00Z","v":6366,"vw":66.802342},{"c":66.52,"h":66.52,"l":66.33,"n":448,"o":66.5,"t":"2026-10-14T04:00:00Z","v":7780,"vw":66.45315},{"c":66.61,"h":66.76,"l":66.4943,"n":317,"o":66.51,"t":"2026-10-15T04:00:00Z","v":8671,"vw":66.631897},{"c":66.69,"h":66.98,"l":66.232,"n":592,"o":66.79,"t":"2026-10-16T04:00:00Z","v":105495,"vw":66.608988},{"c":66.2533,"h":66.745,"l":66.2533,"n":336,"o":66.73,"t":"2026-10-19T04:00:00Z","v":5432,"vw":66.539465},{"c":66.53,"h":66.6904,"l":66.3501,"n":176,"o":66.67,"t":"2026-10-20T04:00:00Z","v":4656,"vw":66.567659},{"c":66.0652,"h":66.3,"l":65.84,"n":367,"o":66,"t":"2026-10-21T04:00:00Z","v":41215,"vw":66.243428},{"c":66.275,"h":66.37,"l":65.8451,"n":191,"o":65.99,"t":"2026-10-22T04:00:00Z","v":20397,"vw":66.158495}],"volatilityBars":[{"c":71.26,"h":71.32,"l":71.26,"n":7,"o":71.32,"t":"2026-09-22T13:30:00Z","v":281,"vw":71.292727},{"c":71.6,"h":71.6,"l":71.59,"n":12,"o":71.59,"t":"2026-09-22T14:15:00Z","v":1002,"vw":71.597778},{"c":71.47,"h":71.47,"l":71.43,"n":4,"o":71.43,"t":"2026-09-22T14:30:00Z","v":1317,"vw":71.43874},{"c":71.47,"h":71.47,"l":71.47,"n":7,"o":71.47,"t":"2026-09-22T14:45:00Z","v":425,"vw":71.47},{"c":71.42,"h":71.42,"l":71.42,"n":2,"o":71.42,"t":"2026-09-22T15:00:00Z","v":170,"vw":71.42},{"c":71.53,"h":71.53,"l":71.53,"n":9,"o":71.53,"t":"2026-09-22T15:30:00Z","v":257,"vw":71.53},{"c":71.5799,"h":71.5799,"l":71.5799,"n":1,"o":71.5799,"t":"2026-09-22T16:15:00Z","v":349,"vw":71.5799},{"c":71.64,"h":71.64,"l":71.63,"n":14,"o":71.63,"t":"2026-09-22T16:45:00Z","v":1092,"vw":71.638319},{"c":71.5467,"h":71.5467,"l":71.5467,"n":3,"o":71.5467,"t":"2026-09-22T17:00:00Z","v":161,"vw":71.5467},{"c":71.54,"h":71.54,"l":71.54,"n":1,"o":71.54,"t":"2026-09-22T17:15:00Z","v":100,"vw":71.54},{"c":71.68,"h":71.68,"l":71.68,"n":15,"o":71.68,"t":"2026-09-22T17:45:00Z","v":899,"vw":71.68},{"c":71.86,"h":71.86,"l":71.86,"n":3,"o":71.86,"t":"2026-09-22T18:00:00Z","v":232,"vw":71.86},{"c":71.6494,"h":71.6494,"l":71.6494,"n":1,"o":71.6494,"t":"2026-09-22T19:15:00Z","v":204,"vw":71.6494},{"c":71.9999,"h":71.9999,"l":71.9999,"n":1,"o":71.9999,"t":"2026-09-22T19:30:00Z","v":1542,"vw":71.9999},{"c":71.04,"h":71.0658,"l":71.04,"n":10,"o":71.0658,"t":"2026-09-23T13:30:00Z","v":424,"vw":71.0486},{"c":70.9112,"h":70.97,"l":70.8867,"n":7,"o":70.97,"t":"2026-09-23T13:45:00Z","v":700,"vw":70.92404},{"c":71.0332,"h":71.0332,"l":71.0332,"n":2,"o":71.0332,"t":"2026-09-23T15:15:00Z","v":115,"vw":71.0332},{"c":70.88,"h":70.88,"l":70.88,"n":2,"o":70.88,"t":"2026-09-23T15:30:00Z","v":496,"vw":70.88},{"c":70.69,"h":70.7,"l":70.69,"n":5,"o":70.7,"t":"2026-09-23T17:00:00Z","v":600,"vw":70.693333},{"c":70.605,"h":70.605,"l":70.605,"n":5,"o":70.605,"t":"2026-09-23T17:30:00Z","v":322,"vw":70.605},{"c":70.57,"h":70.57,"l":70.57,"n":4,"o":70.57,"t":"2026-09-23T17:45:00Z","v":490,"vw":70.57},{"c":70.79,"h":70.825,"l":70.665,"n":85,"o":70.665,"t":"2026-09-23T18:15:00Z","v":12373,"vw":70.769147},{"c":70.68,"h":70.68,"l":70.68,"n":3,"o":70.68,"t":"2026-09-23T18:30:00Z","v":304,"vw":70.68},{"c":70.575,"h":70.575,"l":70.575,"n":1,"o":70.575,"t":"2026-09-23T19:30:00Z","v":140,"vw":70.575},{"c":70.5,"h":70.555,"l":70.49,"n":14,"o":70.5,"t":"2026-09-23T19:45:00Z","v":1159,"vw":70.532273},{"c":70.21,"h":70.21,"l":70.071,"n":7,"o":70.175,"t":"2026-09-24T13:30:00Z","v":595,"vw":70.161417},{"c":69.975,"h":69.975,"l":69.975,"n":3,"o":69.975,"t":"2026-09-24T13:45:00Z","v":140,"vw":69.975},{"c":69.92,"h":69.92,"l":69.92,"n":5,"o":69.92,"t":"2026-09-24T14:00:00Z","v":105,"vw":69.92},{"c":69.61,"h":69.69,"l":69.58,"n":9,"o":69.69,"t":"2026-09-24T14:15:00Z","v":823,"vw":69.625519},{"c":69.44,"h":69.44,"l":69.44,"n":4,"o":69.44,"t":"2026-09-24T14:30:00Z","v":400,"vw":69.44},{"c":69.2901,"h":69.2901,"l":69.2901,"n":1,"o":69.2901,"t":"2026-09-24T15:00:00Z","v":100,"vw":69.2901},{"c":69.23,"h":69.33,"l":69.23,"n":2,"o":69.33,"t":"2026-09-24T15:15:00Z","v":1364,"vw":69.303314},{"c":69.2181,"h":69.2181,"l":69.195,"n":6,"o":69.195,"t":"2026-09-24T15:30:00Z","v":2977,"vw":69.195817},{"c":69.575,"h":69.575,"l":69.48,"n":9,"o":69.4801,"t":"2026-09-24T16:30:00Z","v":2237,"vw":69.506343},{"c":69.295,"h":69.295,"l":69.295,"n":1,"o":69.295,"t":"2026-09-24T17:45:00Z","v":300,"vw":69.295},{"c":69.23,"h":69.23,"l":69.13,"n":5,"o":69.13,"t":"2026-09-24T19:15:00Z","v":618,"vw":69.183571},{"c":69.2938,"h":69.3,"l":69.2938,"n":10,"o":69.3,"t":"2026-09-25T13:30:00Z","v":631,"vw":69.295991},{"c":69.235,"h":69.235,"l":69.235,"n":2,"o":69.235,"t":"2026-09-25T14:00:00Z","v":257,"vw":69.235},{"c":69.1452,"h":69.1452,"l":69.1452,"n":1,"o":69.1452,"t":"2026-09-25T14:15:00Z","v":141,"vw":69.1452},{"c":69.15,"h":69.15,"l":69.15,"n":2,"o":69.15,"t":"2026-09-25T15:00:00Z","v":172,"vw":69.15},{"c":69.11,"h":69.19,"l":69.11,"n":11,"o":69.19,"t":"2026-09-25T15:30:00Z","v":564,"vw":69.156563},{"c":69.33,"h":69.33,"l":69.33,"n":1,"o":69.33,"t":"2026-09-25T16:00:00Z","v":711,"vw":69.33},{"c":69.34,"h":69.39,"l":69.34,"n":15,"o":69.39,"t":"2026-09-25T16:30:00Z","v":1981,"vw":69.351314},{"c":69.43,"h":69.43,"l":69.43,"n":1,"o":69.43,"t":"2026-09-25T16:45:00Z","v":300,"vw":69.43},{"c":69.335,"h":69.335,"l":69.335,"n":1,"o":69.335,"t":"2026-09-25T17:30:00Z","v":500,"vw":69.335},{"c":69.17,"h":69.17,"l":69.17,"n":1,"o":69.17,"t":"2026-09-25T19:30:00Z","v":120,"vw":69.17},{"c":69.34,"h":69.4264,"l":69.34,"n":5,"o":69.4264,"t":"2026-09-25T19:45:00Z","v":499,"vw":69.37041},{"c":68.99,"h":68.99,"l":68.99,"n":1,"o":68.99,"t":"2026-09-25T22:45:00Z","v":105,"vw":68.99},{"c":68.99,"h":68.99,"l":68.99,"n":3,"o":68.99,"t":"2026-09-28T11:00:00Z","v":157,"vw":68.99},{"c":68.25,"h":68.49,"l":68.25,"n":54,"o":68.48,"t":"2026-09-28T13:30:00Z","v":3546,"vw":68.342993},{"c":68.42,"h":68.42,"l":68.42,"n":1,"o":68.42,"t":"2026-09-28T13:45:00Z","v":200,"vw":68.42},{"c":68.66,"h":68.66,"l":68.63,"n":5,"o":68.63,"t":"2026-09-28T14:15:00Z","v":804,"vw":68.64125},{"c":68.57,"h":68.57,"l":68.57,"n":3,"o":68.57,"t":"2026-09-28T14:30:00Z","v":195,"vw":68.57},{"c":68.05,"h":68.3095,"l":68.05,"n":9,"o":68.3095,"t":"2026-09-28T15:15:00Z","v":1353,"vw":68.17728},{"c":68.63,"h":68.63,"l":68.63,"n":1,"o":68.63,"t":"2026-09-28T16:30:00Z","v":363,"vw":68.63},{"c":68.575,"h":68.575,"l":68.575,"n":1,"o":68.575,"t":"2026-09-28T18:30:00Z","v":146,"vw":68.575},{"c":68.4,"h":68.5,"l":68.4,"n":13,"o":68.5,"t":"2026-09-28T19:30:00Z","v":455,"vw":68.446563},{"c":68.1,"h":68.29,"l":68.1,"n":128,"o":68.27,"t":"2026-09-28T19:45:00Z","v":27803,"vw":68.235591},{"c":67.63,"h":67.68,"l":67.62,"n":20,"o":67.68,"t":"2026-09-29T13:30:00Z","v":1456,"vw":67.671667},{"c":67.65,"h":67.65,"l":67.65,"n":5,"o":67.65,"t":"2026-09-29T13:45:00Z","v":494,"vw":67.65},{"c":67.3,"h":67.3,"l":67.29,"n":13,"o":67.29,"t":"2026-09-29T15:15:00Z","v":1315,"vw":67.298954},{"c":67.35,"h":67.35,"l":67.24,"n":10,"o":67.24,"t":"2026-09-29T15:30:00Z","v":4312,"vw":67.252472},{"c":67.255,"h":67.255,"l":67.255,"n":3,"o":67.255,"t":"2026-09-29T16:15:00Z","v":379,"vw":67.255},{"c":67.09,"h":67.09,"l":67.08,"n":4,"o":67.09,"t":"2026-09-29T17:00:00Z","v":340,"vw":67.086667},{"c":67.205,"h":67.205,"l":67.205,"n":3,"o":67.205,"t":"2026-09-29T17:15:00Z","v":251,"vw":67.205},{"c":67.3709,"h":67.3709,"l":67.3709,"n":1,"o":67.3709,"t":"2026-09-29T17:45:00Z","v":116,"vw":67.3709},{"c":67.53,"h":67.53,"l":67.53,"n":2,"o":67.53,"t":"2026-09-29T18:45:00Z","v":441,"vw":67.53},{"c":67.58,"h":67.58,"l":67.58,"n":3,"o":67.58,"t":"2026-09-29T19:15:00Z","v":234,"vw":67.58},{"c":67.44,"h":67.44,"l":67.44,"n":1,"o":67.44,"t":"2026-09-29T19:30:00Z","v":300,"vw":67.44},{"c":68.92,"h":68.92,"l":68.92,"n":2,"o":68.92,"t":"2026-09-30T12:30:00Z","v":146,"vw":68.92},{"c":67.79,"h":67.79,"l":67.79,"n":5,"o":67.79,"t":"2026-09-30T13:30:00Z","v":115,"vw":67.79},{"c":67.7577,"h":67.8,"l":67.75,"n":40,"o":67.75,"t":"2026-09-30T14:00:00Z","v":5548,"vw":67.766628},{"c":67.78,"h":68.05,"l":67.78,"n":17,"o":67.925,"t":"2026-09-30T14:15:00Z","v":1556,"vw":67.91979},{"c":67.76,"h":67.76,"l":67.71,"n":22,"o":67.75,"t":"2026-09-30T15:15:00Z","v":2333,"vw":67.754286},{"c":67.77,"h":67.77,"l":67.77,"n":2,"o":67.77,"t":"2026-09-30T16:45:00Z","v":172,"vw":67.77},{"c":67.4402,"h":67.4402,"l":67.4402,"n":2,"o":67.4402,"t":"2026-09-30T17:00:00Z","v":527,"vw":67.4402},{"c":67.5735,"h":67.5735,"l":67.5735,"n":1,"o":67.5735,"t":"2026-09-30T18:00:00Z","v":150,"vw":67.5735},{"c":67.54,"h":67.61,"l":67.54,"n":5,"o":67.61,"t":"2026-09-30T18:15:00Z","v":345,"vw":67.583881},{"c":67.58,"h":67.58,"l":67.58,"n":1,"o":67.58,"t":"2026-09-30T18:30:00Z","v":289,"vw":67.58},{"c":67.485,"h":67.485,"l":67.485,"n":1,"o":67.485,"t":"2026-09-30T19:00:00Z","v":200,"vw":67.485},{"c":67.08,"h":67.22,"l":67.08,"n":21,"o":67.1,"t":"2026-09-30T19:45:00Z","v":951,"vw":67.123763},{"c":67.02,"h":67.02,"l":67.02,"n":10,"o":67.02,"t":"2026-10-01T13:30:00Z","v":208,"vw":67.02},{"c":66.325,"h":66.39,"l":66.325,"n":2,"o":66.39,"t":"2026-10-01T14:15:00Z","v":394,"vw":66.373503},{"c":66.35,"h":66.36,"l":66.35,"n":8,"o":66.36,"t":"2026-10-01T14:30:00Z","v":600,"vw":66.353781},{"c":66.27,"h":66.34,"l":66.27,"n":4,"o":66.34,"t":"2026-10-01T14:45:00Z","v":261,"vw":66.297668},{"c":66,"h":66.07,"l":66,"n":8,"o":66.07,"t":"2026-10-01T15:00:00Z","v":3008,"vw":66.062053},{"c":66.1,"h":66.1,"l":66.1,"n":2,"o":66.1,"t":"2026-10-01T15:15:00Z","v":251,"vw":66.1},{"c":65.9901,"h":65.9901,"l":65.925,"n":11,"o":65.925,"t":"2026-10-01T15:30:00Z","v":420,"vw":65.969433},{"c":66.08,"h":66.08,"l":66.0535,"n":4,"o":66.0535,"t":"2026-10-01T16:00:00Z","v":320,"vw":66.071167},{"c":66.2709,"h":66.2709,"l":66.2709,"n":1,"o":66.2709,"t":"2026-10-01T16:15:00Z","v":200,"vw":66.2709},{"c":66.025,"h":66.2752,"l":66.01,"n":14,"o":66.2663,"t":"2026-10-01T19:30:00Z","v":5211,"vw":66.214121},{"c":66.14,"h":66.25,"l":66.13,"n":14,"o":66.25,"t":"2026-10-01T19:45:00Z","v":955,"vw":66.175476},{"c":67.33,"h":67.33,"l":67.33,"n":2,"o":67.33,"t":"2026-10-02T11:00:00Z","v":743,"vw":67.33},{"c":66.4,"h":66.58,"l":66.3,"n":23,"o":66.58,"t":"2026-10-02T13:30:00Z","v":24473,"vw":66.313998},{"c":66.46,"h":66.46,"l":66.46,"n":2,"o":66.46,"t":"2026-10-02T13:45:00Z","v":222,"vw":66.46},{"c":66.5,"h":66.5,"l":66.5,"n":4,"o":66.5,"t":"2026-10-02T14:15:00Z","v":400,"vw":66.5},{"c":66.5,"h":66.5,"l":66.5,"n":9,"o":66.5,"t":"2026-10-02T14:30:00Z","v":852,"vw":66.5},{"c":66.51,"h":66.51,"l":66.51,"n":1,"o":66.51,"t":"2026-10-02T14:45:00Z","v":100,"vw":66.51},{"c":66.145,"h":66.24,"l":66.07,"n":17,"o":66.1,"t":"2026-10-02T15:30:00Z","v":1674,"vw":66.125114},{"c":66.23,"h":66.23,"l":66.23,"n":4,"o":66.23,"t":"2026-10-02T17:00:00Z","v":236,"vw":66.23},{"c":66.3906,"h":66.3906,"l":66.3906,"n":1,"o":66.3906,"t":"2026-10-02T17:15:00Z","v":300,"vw":66.3906},{"c":66.325,"h":66.325,"l":66.325,"n":4,"o":66.325,"t":"2026-10-02T19:15:00Z","v":214,"vw":66.325},{"c":66.355,"h":66.355,"l":66.355,"n":1,"o":66.355,"t":"2026-10-02T19:30:00Z","v":100,"vw":66.355},{"c":66.35,"h":66.35,"l":66.35,"n":10,"o":66.35,"t":"2026-10-02T19:45:00Z","v":409,"vw":66.35},{"c":66.41,"h":66.42,"l":66.41,"n":8,"o":66.42,"t":"2026-10-05T11:15:00Z","v":1804,"vw":66.418889},{"c":66.27,"h":66.27,"l":66.27,"n":2,"o":66.27,"t":"2026-10-05T13:15:00Z","v":203,"vw":66.27},{"c":66.115,"h":66.3,"l":65.97,"n":27,"o":66.3,"t":"2026-10-05T13:30:00Z","v":1912,"vw":66.24},{"c":66.14,"h":66.14,"l":66.14,"n":3,"o":66.14,"t":"2026-10-05T13:45:00Z","v":548,"vw":66.14},{"c":66.235,"h":66.36,"l":66.235,"n":8,"o":66.36,"t":"2026-10-05T14:15:00Z","v":634,"vw":66.333784},{"c":66.3,"h":66.3,"l":66.3,"n":2,"o":66.3,"t":"2026-10-05T14:30:00Z","v":200,"vw":66.3},{"c":66.25,"h":66.25,"l":66.24,"n":13,"o":66.24,"t":"2026-10-05T15:00:00Z","v":725,"vw":66.24697},{"c":65.99,"h":65.99,"l":65.99,"n":6,"o":65.99,"t":"2026-10-05T15:30:00Z","v":3244,"vw":65.99},{"c":66.21,"h":66.38,"l":66.19,"n":20,"o":66.2,"t":"2026-10-05T15:45:00Z","v":1430,"vw":66.248805},{"c":66.24,"h":66.24,"l":66.12,"n":4,"o":66.12,"t":"2026-10-05T18:15:00Z","v":3292,"vw":66.123743},{"c":66.29,"h":66.29,"l":66.29,"n":1,"o":66.29,"t":"2026-10-05T18:30:00Z","v":605,"vw":66.29},{"c":66.27,"h":66.27,"l":66.27,"n":3,"o":66.27,"t":"2026-10-05T18:45:00Z","v":141,"vw":66.27},{"c":66.2265,"h":66.2265,"l":66.2265,"n":1,"o":66.2265,"t":"2026-10-05T19:15:00Z","v":189,"vw":66.2265},{"c":66.245,"h":66.43,"l":66.245,"n":12,"o":66.43,"t":"2026-10-05T19:30:00Z","v":798,"vw":66.295365},{"c":66.304,"h":66.304,"l":66.07,"n":6,"o":66.07,"t":"2026-10-05T19:45:00Z","v":3801,"vw":66.077944},{"c":66.27,"h":66.5,"l":66.27,"n":38,"o":66.5,"t":"2026-10-06T13:30:00Z","v":2538,"vw":66.372935},{"c":66.265,"h":66.27,"l":66.18,"n":16,"o":66.27,"t":"2026-10-06T13:45:00Z","v":946,"vw":66.224444},{"c":66.3,"h":66.33,"l":66.19,"n":13,"o":66.19,"t":"2026-10-06T14:00:00Z","v":1003,"vw":66.273},{"c":66.16,"h":66.32,"l":66.16,"n":5,"o":66.32,"t":"2026-10-06T14:15:00Z","v":401,"vw":66.2475},{"c":66.21,"h":66.29,"l":66.16,"n":10,"o":66.16,"t":"2026-10-06T14:30:00Z","v":612,"vw":66.233333},{"c":66.21,"h":66.275,"l":66.17,"n":13,"o":66.2,"t":"2026-10-06T14:45:00Z","v":1115,"vw":66.212273},{"c":66.305,"h":66.305,"l":66.21,"n":12,"o":66.21,"t":"2026-10-06T15:00:00Z","v":2731,"vw":66.286986},{"c":66.28,"h":66.305,"l":66.28,"n":18,"o":66.28,"t":"2026-10-06T15:15:00Z","v":1935,"vw":66.29713},{"c":66.49,"h":66.49,"l":66.25,"n":18,"o":66.27,"t":"2026-10-06T15:30:00Z","v":1674,"vw":66.368146},{"c":66.39,"h":66.39,"l":66.25,"n":10,"o":66.25,"t":"2026-10-06T15:45:00Z","v":837,"vw":66.330484},{"c":66.25,"h":66.39,"l":66.25,"n":8,"o":66.29,"t":"2026-10-06T16:00:00Z","v":606,"vw":66.31},{"c":66.13,"h":66.3,"l":66.13,"n":10,"o":66.24,"t":"2026-10-06T16:15:00Z","v":839,"vw":66.2125},{"c":66.13,"h":66.16,"l":66.06,"n":15,"o":66.13,"t":"2026-10-06T16:30:00Z","v":1209,"vw":66.128073},{"c":66,"h":66.145,"l":66,"n":11,"o":66.04,"t":"2026-10-06T16:45:00Z","v":799,"vw":66.057143},{"c":66.135,"h":66.135,"l":65.99,"n":5,"o":66,"t":"2026-10-06T17:00:00Z","v":600,"vw":66.04},{"c":66.01,"h":66.23,"l":65.91,"n":9,"o":65.99,"t":"2026-10-06T17:15:00Z","v":1577,"vw":66.124603},{"c":65.95,"h":65.95,"l":65.95,"n":3,"o":65.95,"t":"2026-10-06T17:30:00Z","v":300,"vw":65.95},{"c":65.97,"h":66.09,"l":65.96,"n":5,"o":66.085,"t":"2026-10-06T17:45:00Z","v":625,"vw":66.0282},{"c":65.93,"h":66.12,"l":65.93,"n":4,"o":65.97,"t":"2026-10-06T18:00:00Z","v":500,"vw":66.032},{"c":65.82,"h":65.98,"l":65.82,"n":13,"o":65.94,"t":"2026-10-06T18:15:00Z","v":830,"vw":65.90125},{"c":65.985,"h":65.985,"l":65.81,"n":8,"o":65.82,"t":"2026-10-06T18:30:00Z","v":833,"vw":65.904277},{"c":66.015,"h":66.015,"l":65.83,"n":13,"o":65.83,"t":"2026-10-06T18:45:00Z","v":29305,"vw":65.979405},{"c":66.07,"h":66.07,"l":65.9,"n":9,"o":66,"t":"2026-10-06T19:00:00Z","v":902,"vw":66.028334},{"c":65.87,"h":65.985,"l":65.83,"n":7,"o":65.88,"t":"2026-10-06T19:15:00Z","v":701,"vw":65.894286},{"c":65.84,"h":65.99,"l":65.84,"n":16,"o":65.87,"t":"2026-10-06T19:30:00Z","v":1253,"vw":65.873},{"c":65.87,"h":66.035,"l":65.82,"n":77,"o":66,"t":"2026-10-06T19:45:00Z","v":6237,"vw":65.912767},{"c":65.72,"h":65.72,"l":65.72,"n":2,"o":65.72,"t":"2026-10-07T11:00:00Z","v":102,"vw":65.72},{"c":65.62,"h":65.62,"l":65.62,"n":1,"o":65.62,"t":"2026-10-07T11:30:00Z","v":160,"vw":65.62},{"c":65.85,"h":65.85,"l":65.85,"n":7,"o":65.85,"t":"2026-10-07T13:30:00Z","v":480,"vw":65.85},{"c":65.64,"h":65.64,"l":65.64,"n":2,"o":65.64,"t":"2026-10-07T14:15:00Z","v":152,"vw":65.64},{"c":65.55,"h":65.55,"l":65.55,"n":1,"o":65.55,"t":"2026-10-07T14:30:00Z","v":130,"vw":65.55},{"c":65.64,"h":65.72,"l":65.52,"n":12,"o":65.72,"t":"2026-10-07T15:15:00Z","v":1278,"vw":65.633132},{"c":65.7199,"h":65.7199,"l":65.615,"n":2,"o":65.615,"t":"2026-10-07T15:45:00Z","v":364,"vw":65.65477},{"c":65.68,"h":65.695,"l":65.56,"n":10,"o":65.695,"t":"2026-10-07T16:00:00Z","v":1581,"vw":65.595036},{"c":65.94,"h":65.94,"l":65.94,"n":3,"o":65.94,"t":"2026-10-07T17:00:00Z","v":263,"vw":65.94},{"c":65.845,"h":65.85,"l":65.83,"n":8,"o":65.83,"t":"2026-10-07T17:30:00Z","v":486,"vw":65.837527},{"c":65.99,"h":65.99,"l":65.845,"n":9,"o":65.845,"t":"2026-10-07T17:45:00Z","v":1200,"vw":65.957933},{"c":66,"h":66,"l":65.86,"n":12,"o":65.99,"t":"2026-10-07T18:00:00Z","v":11759,"vw":65.998022},{"c":65.815,"h":65.815,"l":65.815,"n":3,"o":65.815,"t":"2026-10-07T19:15:00Z","v":670,"vw":65.815},{"c":65.5701,"h":65.5701,"l":65.5701,"n":1,"o":65.5701,"t":"2026-10-07T19:45:00Z","v":410,"vw":65.5701},{"c":65.54,"h":65.55,"l":65.54,"n":11,"o":65.55,"t":"2026-10-08T13:30:00Z","v":309,"vw":65.545868},{"c":65.86,"h":65.86,"l":65.86,"n":2,"o":65.86,"t":"2026-10-08T14:30:00Z","v":110,"vw":65.86},{"c":65.59,"h":65.88,"l":65.47,"n":19,"o":65.88,"t":"2026-10-08T14:45:00Z","v":5758,"vw":65.494718},{"c":65.3999,"h":65.3999,"l":65.3999,"n":1,"o":65.3999,"t":"2026-10-08T15:15:00Z","v":230,"vw":65.3999},{"c":65.4,"h":65.4,"l":65.4,"n":1,"o":65.4,"t":"2026-10-08T15:30:00Z","v":189,"vw":65.4},{"c":65.44,"h":65.44,"l":65.44,"n":2,"o":65.44,"t":"2026-10-08T16:00:00Z","v":105,"vw":65.44},{"c":65.57,"h":65.57,"l":65.55,"n":26,"o":65.55,"t":"2026-10-08T16:15:00Z","v":713,"vw":65.563333},{"c":65.73,"h":65.73,"l":65.73,"n":2,"o":65.73,"t":"2026-10-08T16:45:00Z","v":200,"vw":65.73},{"c":65.935,"h":65.935,"l":65.935,"n":1,"o":65.935,"t":"2026-10-08T17:15:00Z","v":110,"vw":65.935},{"c":66.05,"h":66.05,"l":66.05,"n":8,"o":66.05,"t":"2026-10-08T19:00:00Z","v":277,"vw":66.05},{"c":66.05,"h":66.05,"l":65.91,"n":4,"o":65.91,"t":"2026-10-08T19:15:00Z","v":623,"vw":65.933102},{"c":66.06,"h":66.17,"l":66.05,"n":5,"o":66.17,"t":"2026-10-08T19:30:00Z","v":975,"vw":66.064063},{"c":66.15,"h":66.27,"l":66.02,"n":24,"o":66.17,"t":"2026-10-08T19:45:00Z","v":1524,"vw":66.133346},{"c":66.58,"h":66.8,"l":66.58,"n":3,"o":66.8,"t":"2026-10-09T13:30:00Z","v":1011,"vw":66.775057},{"c":66.27,"h":66.27,"l":66.27,"n":2,"o":66.27,"t":"2026-10-09T14:45:00Z","v":204,"vw":66.27},{"c":66.5191,"h":66.5191,"l":66.41,"n":14,"o":66.41,"t":"2026-10-09T15:30:00Z","v":580,"vw":66.471071},{"c":66.4,"h":66.4,"l":66.4,"n":1,"o":66.4,"t":"2026-10-09T16:45:00Z","v":150,"vw":66.4},{"c":66.4,"h":66.4,"l":66.4,"n":3,"o":66.4,"t":"2026-10-09T17:00:00Z","v":300,"vw":66.4},{"c":66.5613,"h":66.5613,"l":66.5613,"n":4,"o":66.5613,"t":"2026-10-09T17:45:00Z","v":122,"vw":66.5613},{"c":66.6,"h":66.6,"l":66.6,"n":11,"o":66.6,"t":"2026-10-09T18:00:00Z","v":1482,"vw":66.6},{"c":66.82,"h":66.82,"l":66.77,"n":21,"o":66.79,"t":"2026-10-09T19:45:00Z","v":1185,"vw":66.783},{"c":66.26,"h":66.26,"l":66.26,"n":1,"o":66.26,"t":"2026-10-12T13:45:00Z","v":125,"vw":66.26},{"c":66.495,"h":66.495,"l":66.495,"n":3,"o":66.495,"t":"2026-10-12T14:00:00Z","v":102,"vw":66.495},{"c":66.65,"h":66.65,"l":66.65,"n":2,"o":66.65,"t":"2026-10-12T15:15:00Z","v":102,"vw":66.65},{"c":66.5489,"h":66.72,"l":66.5489,"n":14,"o":66.62,"t":"2026-10-12T15:30:00Z","v":1707,"vw":66.609795},{"c":66.57,"h":66.63,"l":66.57,"n":6,"o":66.63,"t":"2026-10-12T17:15:00Z","v":380,"vw":66.61},{"c":66.6125,"h":66.63,"l":66.61,"n":6,"o":66.63,"t":"2026-10-12T17:30:00Z","v":330,"vw":66.6175},{"c":66.6125,"h":66.6125,"l":66.6125,"n":7,"o":66.6125,"t":"2026-10-12T17:45:00Z","v":205,"vw":66.6125},{"c":66.6125,"h":66.6125,"l":66.6125,"n":2,"o":66.6125,"t":"2026-10-12T18:00:00Z","v":200,"vw":66.6125},{"c":66.6125,"h":66.635,"l":66.6125,"n":3,"o":66.635,"t":"2026-10-12T18:15:00Z","v":939,"vw":66.630208},{"c":66.605,"h":66.6125,"l":66.55,"n":48,"o":66.6125,"t":"2026-10-12T18:30:00Z","v":2170,"vw":66.595055},{"c":66.605,"h":66.605,"l":66.605,"n":7,"o":66.605,"t":"2026-10-12T18:45:00Z","v":341,"vw":66.605},{"c":66.635,"h":66.635,"l":66.6075,"n":10,"o":66.6075,"t":"2026-10-12T19:00:00Z","v":346,"vw":66.625833},{"c":66.555,"h":66.635,"l":66.55,"n":41,"o":66.6075,"t":"2026-10-12T19:15:00Z","v":1574,"vw":66.587396},{"c":66.575,"h":66.575,"l":66.575,"n":10,"o":66.575,"t":"2026-10-12T19:30:00Z","v":621,"vw":66.575},{"c":66.61,"h":66.74,"l":66.46,"n":38,"o":66.575,"t":"2026-10-12T19:45:00Z","v":2426,"vw":66.583588},{"c":66.85,"h":66.85,"l":66.85,"n":1,"o":66.85,"t":"2026-10-13T13:45:00Z","v":100,"vw":66.85},{"c":66.81,"h":66.81,"l":66.81,"n":1,"o":66.81,"t":"2026-10-13T14:00:00Z","v":174,"vw":66.81},{"c":66.76,"h":66.76,"l":66.76,"n":1,"o":66.76,"t":"2026-10-13T14:15:00Z","v":100,"vw":66.76},{"c":66.66,"h":66.66,"l":66.66,"n":13,"o":66.66,"t":"2026-10-13T14:30:00Z","v":470,"vw":66.66},{"c":66.67,"h":66.67,"l":66.67,"n":13,"o":66.67,"t":"2026-10-13T14:45:00Z","v":635,"vw":66.67},{"c":66.7,"h":66.73,"l":66.7,"n":3,"o":66.73,"t":"2026-10-13T15:00:00Z","v":211,"vw":66.715714},{"c":66.705,"h":66.7391,"l":66.602,"n":9,"o":66.7391,"t":"2026-10-13T15:30:00Z","v":832,"vw":66.678642},{"c":66.82,"h":66.82,"l":66.82,"n":3,"o":66.82,"t":"2026-10-13T15:45:00Z","v":306,"vw":66.82},{"c":66.81,"h":66.81,"l":66.81,"n":8,"o":66.81,"t":"2026-10-13T16:15:00Z","v":322,"vw":66.81},{"c":66.81,"h":66.81,"l":66.81,"n":1,"o":66.81,"t":"2026-10-13T16:45:00Z","v":328,"vw":66.81},{"c":66.895,"h":66.895,"l":66.895,"n":6,"o":66.895,"t":"2026-10-13T18:00:00Z","v":158,"vw":66.895},{"c":66.82,"h":66.82,"l":66.82,"n":1,"o":66.82,"t":"2026-10-13T18:15:00Z","v":100,"vw":66.82},{"c":66.9499,"h":66.9499,"l":66.9,"n":2,"o":66.9,"t":"2026-10-13T19:15:00Z","v":550,"vw":66.940827},{"c":66.94,"h":66.94,"l":66.94,"n":2,"o":66.94,"t":"2026-10-13T19:30:00Z","v":137,"vw":66.94},{"c":67.12,"h":67.12,"l":67.11,"n":4,"o":67.11,"t":"2026-10-13T19:45:00Z","v":317,"vw":67.114167},{"c":66.5,"h":66.5,"l":66.5,"n":12,"o":66.5,"t":"2026-10-14T14:30:00Z","v":242,"vw":66.5},{"c":66.3499,"h":66.3499,"l":66.3499,"n":1,"o":66.3499,"t":"2026-10-14T15:00:00Z","v":150,"vw":66.3499},{"c":66.335,"h":66.335,"l":66.335,"n":1,"o":66.335,"t":"2026-10-14T15:15:00Z","v":200,"vw":66.335},{"c":66.33,"h":66.33,"l":66.33,"n":3,"o":66.33,"t":"2026-10-14T15:30:00Z","v":152,"vw":66.33},{"c":66.45,"h":66.45,"l":66.45,"n":1,"o":66.45,"t":"2026-10-14T15:45:00Z","v":1100,"vw":66.45},{"c":66.39,"h":66.39,"l":66.39,"n":3,"o":66.39,"t":"2026-10-14T17:45:00Z","v":117,"vw":66.39},{"c":66.37,"h":66.37,"l":66.36,"n":15,"o":66.36,"t":"2026-10-14T18:00:00Z","v":693,"vw":66.367653},{"c":66.494,"h":66.5,"l":66.494,"n":7,"o":66.5,"t":"2026-10-14T19:45:00Z","v":421,"vw":66.49576},{"c":66.52,"h":66.52,"l":66.52,"n":3,"o":66.52,"t":"2026-10-14T20:00:00Z","v":1105,"vw":66.52},{"c":66.51,"h":66.51,"l":66.51,"n":6,"o":66.51,"t":"2026-10-15T13:30:00Z","v":1003,"vw":66.51},{"c":66.51,"h":66.51,"l":66.51,"n":1,"o":66.51,"t":"2026-10-15T13:45:00Z","v":500,"vw":66.51},{"c":66.705,"h":66.73,"l":66.705,"n":4,"o":66.73,"t":"2026-10-15T14:00:00Z","v":338,"vw":66.714709},{"c":66.73,"h":66.73,"l":66.5502,"n":3,"o":66.5502,"t":"2026-10-15T14:15:00Z","v":355,"vw":66.622323},{"c":66.75,"h":66.75,"l":66.75,"n":4,"o":66.75,"t":"2026-10-15T14:45:00Z","v":305,"vw":66.75},{"c":66.6991,"h":66.6991,"l":66.6991,"n":2,"o":66.6991,"t":"2026-10-15T15:30:00Z","v":105,"vw":66.6991},{"c":66.645,"h":66.7271,"l":66.4943,"n":20,"o":66.4943,"t":"2026-10-15T15:45:00Z","v":1725,"vw":66.680818},{"c":66.53,"h":66.65,"l":66.53,"n":7,"o":66.65,"t":"2026-10-15T18:15:00Z","v":1056,"vw":66.637069},{"c":66.5161,"h":66.5161,"l":66.5161,"n":1,"o":66.5161,"t":"2026-10-15T19:30:00Z","v":250,"vw":66.5161},{"c":66.76,"h":66.76,"l":66.61,"n":5,"o":66.75,"t":"2026-10-15T19:45:00Z","v":627,"vw":66.73351},{"c":66.98,"h":66.98,"l":66.79,"n":3,"o":66.79,"t":"2026-10-16T13:30:00Z","v":3686,"vw":66.974689},{"c":66.885,"h":66.885,"l":66.885,"n":1,"o":66.885,"t":"2026-10-16T14:45:00Z","v":2700,"vw":66.885},{"c":66.9,"h":66.9,"l":66.9,"n":1,"o":66.9,"t":"2026-10-16T15:00:00Z","v":256,"vw":66.9},{"c":66.74,"h":66.74,"l":66.74,"n":1,"o":66.74,"t":"2026-10-16T16:00:00Z","v":100,"vw":66.74},{"c":66.815,"h":66.845,"l":66.815,"n":8,"o":66.845,"t":"2026-10-16T16:15:00Z","v":552,"vw":66.824898},{"c":66.63,"h":66.8,"l":66.63,"n":4,"o":66.8,"t":"2026-10-16T16:30:00Z","v":500,"vw":66.676},{"c":66.51,"h":66.6,"l":66.51,"n":23,"o":66.6,"t":"2026-10-16T16:45:00Z","v":2028,"vw":66.558192},{"c":66.46,"h":66.51,"l":66.46,"n":10,"o":66.51,"t":"2026-10-16T17:00:00Z","v":483,"vw":66.491012},{"c":66.425,"h":66.425,"l":66.2701,"n":13,"o":66.3655,"t":"2026-10-16T17:15:00Z","v":826,"vw":66.342569},{"c":66.555,"h":66.555,"l":66.5,"n":12,"o":66.5,"t":"2026-10-16T17:30:00Z","v":1129,"vw":66.511154},{"c":66.535,"h":66.535,"l":66.535,"n":11,"o":66.535,"t":"2026-10-16T17:45:00Z","v":198,"vw":66.535},{"c":66.43,"h":66.62,"l":66.43,"n":21,"o":66.62,"t":"2026-10-16T18:00:00Z","v":915,"vw":66.517143},{"c":66.26,"h":66.415,"l":66.232,"n":47,"o":66.415,"t":"2026-10-16T18:15:00Z","v":2357,"vw":66.296687},{"c":66.29,"h":66.43,"l":66.27,"n":29,"o":66.375,"t":"2026-10-16T18:30:00Z","v":5711,"vw":66.398296},{"c":66.27,"h":66.34,"l":66.27,"n":28,"o":66.33,"t":"2026-10-16T18:45:00Z","v":951,"vw":66.3175},{"c":66.43,"h":66.7,"l":66.43,"n":5,"o":66.7,"t":"2026-10-16T19:45:00Z","v":293,"vw":66.602174},{"c":66.69,"h":66.69,"l":66.69,"n":4,"o":66.69,"t":"2026-10-16T20:00:00Z","v":104,"vw":66.69},{"c":66.73,"h":66.73,"l":66.73,"n":11,"o":66.73,"t":"2026-10-19T13:30:00Z","v":126,"vw":66.73},{"c":66.635,"h":66.635,"l":66.635,"n":1,"o":66.635,"t":"2026-10-19T14:00:00Z","v":150,"vw":66.635},{"c":66.73,"h":66.73,"l":66.63,"n":2,"o":66.63,"t":"2026-10-19T15:15:00Z","v":1103,"vw":66.720209},{"c":66.6,"h":66.745,"l":66.6,"n":3,"o":66.745,"t":"2026-10-19T15:30:00Z","v":308,"vw":66.650844},{"c":66.34,"h":66.34,"l":66.34,"n":1,"o":66.34,"t":"2026-10-19T16:00:00Z","v":100,"vw":66.34},{"c":66.405,"h":66.405,"l":66.405,"n":6,"o":66.405,"t":"2026-10-19T17:15:00Z","v":1413,"vw":66.405},{"c":66.415,"h":66.415,"l":66.415,"n":3,"o":66.415,"t":"2026-10-19T18:15:00Z","v":115,"vw":66.415},{"c":66.34,"h":66.34,"l":66.34,"n":6,"o":66.34,"t":"2026-10-19T19:15:00Z","v":160,"vw":66.34},{"c":66.28,"h":66.28,"l":66.28,"n":2,"o":66.28,"t":"2026-10-19T19:45:00Z","v":112,"vw":66.28},{"c":66.67,"h":66.67,"l":66.67,"n":1,"o":66.67,"t":"2026-10-20T14:30:00Z","v":200,"vw":66.67},{"c":66.68,"h":66.68,"l":66.68,"n":5,"o":66.68,"t":"2026-10-20T15:00:00Z","v":321,"vw":66.68},{"c":66.6904,"h":66.6904,"l":66.6904,"n":1,"o":66.6904,"t":"2026-10-20T15:45:00Z","v":282,"vw":66.6904},{"c":66.565,"h":66.565,"l":66.565,"n":1,"o":66.565,"t":"2026-10-20T16:15:00Z","v":238,"vw":66.565},{"c":66.3501,"h":66.3501,"l":66.3501,"n":2,"o":66.3501,"t":"2026-10-20T17:15:00Z","v":351,"vw":66.3501},{"c":66.535,"h":66.535,"l":66.535,"n":2,"o":66.535,"t":"2026-10-20T17:30:00Z","v":396,"vw":66.535},{"c":66.53,"h":66.53,"l":66.53,"n":1,"o":66.53,"t":"2026-10-20T18:00:00Z","v":300,"vw":66.53},{"c":66.555,"h":66.555,"l":66.555,"n":1,"o":66.555,"t":"2026-10-20T18:30:00Z","v":300,"vw":66.555},{"c":66.54,"h":66.54,"l":66.54,"n":1,"o":66.54,"t":"2026-10-20T19:00:00Z","v":275,"vw":66.54},{"c":66.68,"h":66.68,"l":66.68,"n":2,"o":66.68,"t":"2026-10-20T19:45:00Z","v":210,"vw":66.68},{"c":66.1951,"h":66.1951,"l":65.93,"n":46,"o":66,"t":"2026-10-21T14:00:00Z","v":5998,"vw":66.033015},{"c":66.07,"h":66.17,"l":66.03,"n":30,"o":66.13,"t":"2026-10-21T14:15:00Z","v":2744,"vw":66.117632},{"c":66.005,"h":66.005,"l":66.005,"n":2,"o":66.005,"t":"2026-10-21T15:15:00Z","v":101,"vw":66.005},{"c":66.115,"h":66.115,"l":66.115,"n":3,"o":66.115,"t":"2026-10-21T16:00:00Z","v":284,"vw":66.115},{"c":66.3,"h":66.3,"l":66.21,"n":4,"o":66.21,"t":"2026-10-21T17:00:00Z","v":29096,"vw":66.299691},{"c":66.17,"h":66.17,"l":66.17,"n":1,"o":66.17,"t":"2026-10-21T18:15:00Z","v":175,"vw":66.17},{"c":65.84,"h":65.84,"l":65.84,"n":6,"o":65.84,"t":"2026-10-21T19:00:00Z","v":224,"vw":65.84},{"c":65.9829,"h":65.9829,"l":65.9829,"n":2,"o":65.9829,"t":"2026-10-21T19:15:00Z","v":206,"vw":65.9829},{"c":66.045,"h":66.045,"l":66.045,"n":2,"o":66.045,"t":"2026-10-21T19:30:00Z","v":200,"vw":66.045},{"c":66.22,"h":66.22,"l":66.17,"n":6,"o":66.17,"t":"2026-10-21T19:45:00Z","v":585,"vw":66.190121},{"c":65.74,"h":65.74,"l":65.74,"n":6,"o":65.74,"t":"2026-10-22T13:30:00Z","v":134,"vw":65.74},{"c":65.8451,"h":65.99,"l":65.8451,"n":2,"o":65.99,"t":"2026-10-22T14:00:00Z","v":276,"vw":65.9375},{"c":65.9464,"h":65.9464,"l":65.9464,"n":4,"o":65.9464,"t":"2026-10-22T15:30:00Z","v":167,"vw":65.9464},{"c":66.12,"h":66.12,"l":66.12,"n":4,"o":66.12,"t":"2026-10-22T16:15:00Z","v":358,"vw":66.12},{"c":66.25,"h":66.25,"l":66.1,"n":3,"o":66.1,"t":"2026-10-22T17:30:00Z","v":1657,"vw":66.236413},{"c":66.37,"h":66.37,"l":66.37,"n":1,"o":66.37,"t":"2026-10-22T18:45:00Z","v":107,"vw":66.37},{"c":66.245,"h":66.245,"l":66.245,"n":2,"o":66.245,"t":"2026-10-22T19:00:00Z","v":359,"vw":66.245},{"c":66.14,"h":66.37,"l":66.14,"n":8,"o":66.37,"t":"2026-10-22T19:15:00Z","v":646,"vw":66.20683},{"c":66.15,"h":66.19,"l":66.15,"n":4,"o":66.19,"t":"2026-10-22T19:45:00Z","v":15106,"vw":66.150999}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.24820210119076264,"strike":75.76255460315933,"iv":0.31287290115716754,"gamma":0.0320975468745964,"theta":-0.016684770430032025,"vega":0.0315226963981928,"rho":0.0046392173945925316,"breakevenPct":14.68993844488884},{"delta":0.15,"premium":0.35869173582668057,"strike":72.11962396259979,"iv":0.26099139472027927,"gamma":0.04860718977625271,"theta":-0.0202558473477521,"vega":0.04259935838397866,"rho":0.006964262292791723,"breakevenPct":9.359963332216466},{"delta":0.2,"premium":0.4645247633679478,"strike":70.53212854948079,"iv":0.23333563826583006,"gamma":0.06503768743375328,"theta":-0.022326050564116674,"vega":0.05153079829696035,"rho":0.009293570385689355,"breakevenPct":7.124335439982986},{"delta":0.25,"premium":2.0203768836761427,"strike":79.35616543800703,"iv":0.7966512337711729,"gamma":0.02973246897836837,"theta":-0.08492161507504895,"vega":0.05892679312507667,"rho":0.01109617024218798,"breakevenPct":22.78618230355816},{"delta":0.3,"premium":2.45,"strike":76.28911481962771,"iv":0.7731693250778555,"gamma":0.02422429238813414,"theta":-0.0892226016191095,"vega":0.06457143555473459,"rho":0.013431704163317779,"breakevenPct":18.80666136496071},{"delta":0.35,"premium":2.45,"strike":72.143153061508,"iv":0.6142061725826274,"gamma":0.032504976393234165,"theta":-0.07622658569657273,"vega":0.06878002852924885,"rho":0.015941446676759993,"breakevenPct":12.550966520570352},{"delta":0.4,"premium":2.45,"strike":69.68570782755049,"iv":0.503470988596091,"gamma":0.041612105456572485,"theta":-0.06579221319445198,"vega":0.07163712789307972,"rho":0.018440915251631655,"breakevenPct":8.843014451226693},{"delta":0.45,"premium":2.45,"strike":67.95941507349104,"iv":0.4165846538168351,"gamma":0.051190928445856036,"theta":-0.05677801267699226,"vega":0.07349481892887644,"rho":0.020934281356336633,"breakevenPct":6.238272460944607},{"delta":0.5,"premium":2.3572230441672675,"strike":66.94109399629667,"iv":0.3448893620960249,"gamma":0.07084919252359512,"theta":-0.04832205791837283,"vega":0.07380885599166,"rho":0.02337272096990837,"breakevenPct":4.561775994664566},{"delta":0.55,"premium":1.8252080813802647,"strike":66.60330671833668,"iv":0.24961625877752566,"gamma":0.1364778700152228,"theta":-0.03627277878598189,"vega":0.07227307099960634,"rho":0.025575507834750016,"breakevenPct":3.2493622025151807},{"delta":0.6,"premium":1.293193118593263,"strike":66.26551944037668,"iv":0.15434315545902663,"gamma":0.20210654750685034,"theta":-0.024223499653590972,"vega":0.07073728600755268,"rho":0.027778294699591664,"breakevenPct":1.9369484103657983},{"delta":0.65,"premium":1.7461617085153487,"strike":65.4468814549109,"iv":0.1552556068721599,"gamma":0.16385085047494577,"theta":-0.023638567217558908,"vega":0.06876995344633556,"rho":0.03051385489743296,"breakevenPct":1.3852028116578412},{"delta":0.7,"premium":2.5877958987257212,"strike":64.67577435593948,"iv":0.2040812572575873,"gamma":0.09052965676505355,"theta":-0.028056391818851757,"vega":0.06340403306985341,"rho":0.03338355307026829,"breakevenPct":1.4916186415167056},{"delta":0.75,"premium":2.754387604801289,"strike":64.28379387105579,"iv":0.189068927061771,"gamma":0.08964238485957005,"theta":-0.024717417445967907,"vega":0.057659234305437276,"rho":0.035872222923848146,"breakevenPct":1.1515374965780079}],"put":[{"delta":0.1,"premium":2.154183091620792,"strike":39.303960215578336,"iv":1.8281602516193094,"gamma":0.004986134981204643,"theta":-0.10385467134110178,"vega":0.032066998092055356,"rho":-0.0069734797118985335,"breakevenPct":43.94601716490752},{"delta":0.15,"premium":2.45,"strike":47.61089779586374,"iv":1.4186340561986912,"gamma":0.00899299326249343,"theta":-0.10465963694809355,"vega":0.04321583080346015,"rho":-0.009865004211232405,"breakevenPct":31.8583209417371},{"delta":0.2,"premium":2.45,"strike":54.33944333594637,"iv":1.0296648718998263,"gamma":0.014777432636313582,"theta":-0.09094426149093802,"vega":0.051929626000297865,"rho":-0.012545955803229479,"breakevenPct":21.705856905399678},{"delta":0.25,"premium":1.7372329955323602,"strike":60.49943788533128,"iv":0.5693431544678426,"gamma":0.029851842827199673,"theta":-0.05617088432562287,"vega":0.05868793210029865,"rho":-0.014780623012777654,"breakevenPct":11.335790434101972},{"delta":0.3,"premium":2.340041563238907,"strike":61.76850855418717,"iv":0.6003601505476645,"gamma":0.031081290432943425,"theta":-0.06477993691510724,"vega":0.06440013977713455,"rho":-0.017880128407360914,"breakevenPct":10.33049114907845},{"delta":0.35,"premium":2.462800536070076,"strike":63.51202144280303,"iv":0.5226974789497932,"gamma":0.038509169283173356,"theta":-0.06004666929050961,"vega":0.06830262099419217,"rho":-0.020670608592214947,"breakevenPct":7.8849929736206},{"delta":0.4,"premium":2.475,"strike":64.92513368983957,"iv":0.4407117647058823,"gamma":0.047860962566844925,"theta":-0.05267165775401069,"vega":0.07085026737967914,"rho":-0.023366060820274193,"breakevenPct":5.771205296356746},{"delta":0.45,"premium":2.452739839277285,"strike":66.00438374284366,"iv":0.36553442631909716,"gamma":0.058301688696801975,"theta":-0.04289550648403056,"vega":0.073504298588732,"rho":-0.026131748747229715,"breakevenPct":4.1091755510126555},{"delta":0.5,"premium":2.983678542965608,"strike":66.85388566874498,"iv":0.37941290215604495,"gamma":0.05710570858007674,"theta":-0.04554439173656421,"vega":0.07324465815466033,"rho":-0.02903399407190952,"breakevenPct":3.628506788714664},{"delta":0.55,"premium":3.260096870342772,"strike":67.61698956780924,"iv":0.3581076005961251,"gamma":0.06010834575260805,"theta":-0.04205126676602086,"vega":0.07239791356184799,"rho":-0.031847430860306634,"breakevenPct":2.8941641682890054},{"delta":0.6,"premium":3.68483606557377,"strike":68.44262295081967,"iv":0.3472508196721311,"gamma":0.06046229508196722,"theta":-0.039157377049180334,"vega":0.07074918032786885,"rho":-0.03476540134608987,"breakevenPct":2.2892691282596838},{"delta":0.65,"premium":4.548170731707317,"strike":69.52574525745257,"iv":0.36876612466124664,"gamma":0.05482493224932249,"theta":-0.03954634146341463,"vega":0.06793306233062331,"rho":-0.03796701477203,"breakevenPct":1.9576393425194214},{"delta":0.7,"premium":5.949784482758621,"strike":71.07112068965517,"iv":0.414767025862069,"gamma":0.045615086206896555,"theta":-0.04163728448275863,"vega":0.06375150862068966,"rho":-0.04156077475536713,"breakevenPct":1.7407224339546723},{"delta":0.75,"premium":7.053947368421054,"strike":72.45394736842105,"iv":0.423296052631579,"gamma":0.04097565789473684,"theta":-0.037944078947368426,"vega":0.0583375,"rho":-0.04497221021424389,"breakevenPct":1.3202565069784986},{"delta":0.8,"premium":9.874619289340105,"strike":75.41624365482234,"iv":0.49964467005076146,"gamma":0.03051776649746192,"theta":-0.03905076142131979,"vega":0.051351269035532984,"rho":-0.04968254765243087,"breakevenPct":1.1065645183218018},{"delta":0.85,"premium":14.858139534883716,"strike":80.55813953488372,"iv":0.6176860465116277,"gamma":0.020602325581395357,"theta":-0.039530232558139526,"vega":0.04282558139534884,"rho":-0.056107655742319615,"breakevenPct":0.8675971331573034}]},"raw":{"call":[{"delta":0.1,"premium":0.24820210119076264,"strike":75.76255460315933,"iv":0.31287290115716754,"gamma":0.0320975468745964,"theta":-0.016684770430032025,"vega":0.0315226963981928,"rho":0.0046392173945925316,"breakevenPct":14.68993844488884},{"delta":0.15,"premium":0.35869173582668057,"strike":72.11962396259979,"iv":0.26099139472027927,"gamma":0.04860718977625271,"theta":-0.0202558473477521,"vega":0.04259935838397866,"rho":0.006964262292791723,"breakevenPct":9.359963332216466},{"delta":0.2,"premium":0.4645247633679478,"strike":70.53212854948079,"iv":0.23333563826583006,"gamma":0.06503768743375328,"theta":-0.022326050564116674,"vega":0.05153079829696035,"rho":0.009293570385689355,"breakevenPct":7.124335439982986},{"delta":0.25,"premium":2.0203768836761427,"strike":79.35616543800703,"iv":0.7966512337711729,"gamma":0.02973246897836837,"theta":-0.08492161507504895,"vega":0.05892679312507667,"rho":0.01109617024218798,"breakevenPct":22.78618230355816},{"delta":0.3,"premium":2.45,"strike":76.28911481962771,"iv":0.7731693250778555,"gamma":0.02422429238813414,"theta":-0.0892226016191095,"vega":0.06457143555473459,"rho":0.013431704163317779,"breakevenPct":18.80666136496071},{"delta":0.35,"premium":2.45,"strike":72.143153061508,"iv":0.6142061725826274,"gamma":0.032504976393234165,"theta":-0.07622658569657273,"vega":0.06878002852924885,"rho":0.015941446676759993,"breakevenPct":12.550966520570352},{"delta":0.4,"premium":2.45,"strike":69.68570782755049,"iv":0.503470988596091,"gamma":0.041612105456572485,"theta":-0.06579221319445198,"vega":0.07163712789307972,"rho":0.018440915251631655,"breakevenPct":8.843014451226693},{"delta":0.45,"premium":2.45,"strike":67.95941507349104,"iv":0.4165846538168351,"gamma":0.051190928445856036,"theta":-0.05677801267699226,"vega":0.07349481892887644,"rho":0.020934281356336633,"breakevenPct":6.238272460944607},{"delta":0.5,"premium":2.3572230441672675,"strike":66.94109399629667,"iv":0.3448893620960249,"gamma":0.07084919252359512,"theta":-0.04832205791837283,"vega":0.07380885599166,"rho":0.02337272096990837,"breakevenPct":4.561775994664566},{"delta":0.55,"premium":1.8252080813802647,"strike":66.60330671833668,"iv":0.24961625877752566,"gamma":0.1364778700152228,"theta":-0.03627277878598189,"vega":0.07227307099960634,"rho":0.025575507834750016,"breakevenPct":3.2493622025151807},{"delta":0.6,"premium":1.293193118593263,"strike":66.26551944037668,"iv":0.15434315545902663,"gamma":0.20210654750685034,"theta":-0.024223499653590972,"vega":0.07073728600755268,"rho":0.027778294699591664,"breakevenPct":1.9369484103657983},{"delta":0.65,"premium":1.7461617085153487,"strike":65.4468814549109,"iv":0.1552556068721599,"gamma":0.16385085047494577,"theta":-0.023638567217558908,"vega":0.06876995344633556,"rho":0.03051385489743296,"breakevenPct":1.3852028116578412},{"delta":0.7,"premium":2.5877958987257212,"strike":64.67577435593948,"iv":0.2040812572575873,"gamma":0.09052965676505355,"theta":-0.028056391818851757,"vega":0.06340403306985341,"rho":0.03338355307026829,"breakevenPct":1.4916186415167056},{"delta":0.75,"premium":2.754387604801289,"strike":64.28379387105579,"iv":0.189068927061771,"gamma":0.08964238485957005,"theta":-0.024717417445967907,"vega":0.057659234305437276,"rho":0.035872222923848146,"breakevenPct":1.1515374965780079}],"put":[{"delta":0.1,"premium":2.154183091620792,"strike":39.303960215578336,"iv":1.8281602516193094,"gamma":0.004986134981204643,"theta":-0.10385467134110178,"vega":0.032066998092055356,"rho":-0.0069734797118985335,"breakevenPct":43.94601716490752},{"delta":0.15,"premium":2.45,"strike":47.61089779586374,"iv":1.4186340561986912,"gamma":0.00899299326249343,"theta":-0.10465963694809355,"vega":0.04321583080346015,"rho":-0.009865004211232405,"breakevenPct":31.8583209417371},{"delta":0.2,"premium":2.45,"strike":54.33944333594637,"iv":1.0296648718998263,"gamma":0.014777432636313582,"theta":-0.09094426149093802,"vega":0.051929626000297865,"rho":-0.012545955803229479,"breakevenPct":21.705856905399678},{"delta":0.25,"premium":1.7372329955323602,"strike":60.49943788533128,"iv":0.5693431544678426,"gamma":0.029851842827199673,"theta":-0.05617088432562287,"vega":0.05868793210029865,"rho":-0.014780623012777654,"breakevenPct":11.335790434101972},{"delta":0.3,"premium":2.340041563238907,"strike":61.76850855418717,"iv":0.6003601505476645,"gamma":0.031081290432943425,"theta":-0.06477993691510724,"vega":0.06440013977713455,"rho":-0.017880128407360914,"breakevenPct":10.33049114907845},{"delta":0.35,"premium":2.462800536070076,"strike":63.51202144280303,"iv":0.5226974789497932,"gamma":0.038509169283173356,"theta":-0.06004666929050961,"vega":0.06830262099419217,"rho":-0.020670608592214947,"breakevenPct":7.8849929736206},{"delta":0.4,"premium":2.475,"strike":64.92513368983957,"iv":0.4407117647058823,"gamma":0.047860962566844925,"theta":-0.05267165775401069,"vega":0.07085026737967914,"rho":-0.023366060820274193,"breakevenPct":5.771205296356746},{"delta":0.45,"premium":2.452739839277285,"strike":66.00438374284366,"iv":0.36553442631909716,"gamma":0.058301688696801975,"theta":-0.04289550648403056,"vega":0.073504298588732,"rho":-0.026131748747229715,"breakevenPct":4.1091755510126555},{"delta":0.5,"premium":2.983678542965608,"strike":66.85388566874498,"iv":0.37941290215604495,"gamma":0.05710570858007674,"theta":-0.04554439173656421,"vega":0.07324465815466033,"rho":-0.02903399407190952,"breakevenPct":3.628506788714664},{"delta":0.55,"premium":3.260096870342772,"strike":67.61698956780924,"iv":0.3581076005961251,"gamma":0.06010834575260805,"theta":-0.04205126676602086,"vega":0.07239791356184799,"rho":-0.031847430860306634,"breakevenPct":2.8941641682890054},{"delta":0.6,"premium":3.68483606557377,"strike":68.44262295081967,"iv":0.3472508196721311,"gamma":0.06046229508196722,"theta":-0.039157377049180334,"vega":0.07074918032786885,"rho":-0.03476540134608987,"breakevenPct":2.2892691282596838},{"delta":0.65,"premium":4.548170731707317,"strike":69.52574525745257,"iv":0.36876612466124664,"gamma":0.05482493224932249,"theta":-0.03954634146341463,"vega":0.06793306233062331,"rho":-0.03796701477203,"breakevenPct":1.9576393425194214},{"delta":0.7,"premium":5.949784482758621,"strike":71.07112068965517,"iv":0.414767025862069,"gamma":0.045615086206896555,"theta":-0.04163728448275863,"vega":0.06375150862068966,"rho":-0.04156077475536713,"breakevenPct":1.7407224339546723},{"delta":0.75,"premium":7.053947368421054,"strike":72.45394736842105,"iv":0.423296052631579,"gamma":0.04097565789473684,"theta":-0.037944078947368426,"vega":0.0583375,"rho":-0.04497221021424389,"breakevenPct":1.3202565069784986},{"delta":0.8,"premium":9.874619289340105,"strike":75.41624365482234,"iv":0.49964467005076146,"gamma":0.03051776649746192,"theta":-0.03905076142131979,"vega":0.051351269035532984,"rho":-0.04968254765243087,"breakevenPct":1.1065645183218018},{"delta":0.85,"premium":14.858139534883716,"strike":80.55813953488372,"iv":0.6176860465116277,"gamma":0.020602325581395357,"theta":-0.039530232558139526,"vega":0.04282558139534884,"rho":-0.056107655742319615,"breakevenPct":0.8675971331573034}]}},"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"}}