{"symbol":"EEMX","url":"https://intraalpha.com/companies/EEMX","capturedAt":"2026-10-22T23:23:36.174Z","state":"ready","quote":{"symbol":"EEMX","last_price":48.6128,"prev_close":50.1544,"regular_close":48.6128,"change":-1.5416,"change_pct":-3.0737,"regular_change":-1.5416,"regular_change_pct":-3.0737,"extended_change":0,"extended_change_pct":0,"bid":26.38,"ask":72.93,"bid_size":100,"ask_size":200,"volume":3316,"vwap":48.791436,"open":49.0433,"high":49.125,"low":48.51,"close":48.6128,"trade_count":89,"last_trade_at":"2026-10-22T22:30:00.003823667Z","last_quote_at":"2026-10-22T20:05:22.211412611Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:33.779019991-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":185700000,"net_expense_ratio":0.003,"portfolio_turnover":0.22,"dividend_yield":0.0138,"inception_date":"2016-10-24","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:34.459553+00:00"},"optionObservedAt":"2026-10-22T19:55:01.769Z","bars":[{"c":49.91,"h":49.91,"l":49.91,"n":2,"o":49.91,"t":"2026-10-15T13:30:00Z","v":497,"vw":49.91},{"c":49.72,"h":49.72,"l":49.72,"n":9,"o":49.72,"t":"2026-10-15T14:00:00Z","v":358,"vw":49.72},{"c":50.17,"h":50.17,"l":50.17,"n":1,"o":50.17,"t":"2026-10-15T15:10:00Z","v":160,"vw":50.17},{"c":50.3399,"h":50.3399,"l":50.3399,"n":2,"o":50.3399,"t":"2026-10-15T16:05:00Z","v":199,"vw":50.3399},{"c":50.05,"h":50.05,"l":50.05,"n":1,"o":50.05,"t":"2026-10-15T16:10:00Z","v":131,"vw":50.05},{"c":50.349,"h":50.349,"l":50.349,"n":3,"o":50.349,"t":"2026-10-15T16:35:00Z","v":182,"vw":50.349},{"c":50.17,"h":50.17,"l":50.17,"n":1,"o":50.17,"t":"2026-10-15T16:45:00Z","v":119,"vw":50.17},{"c":50.06,"h":50.06,"l":50.06,"n":6,"o":50.06,"t":"2026-10-15T18:15:00Z","v":409,"vw":50.06},{"c":50.301,"h":50.301,"l":50.301,"n":3,"o":50.301,"t":"2026-10-15T19:50:00Z","v":451,"vw":50.301},{"c":50.31,"h":50.31,"l":50.31,"n":12,"o":50.31,"t":"2026-10-15T19:55:00Z","v":1007,"vw":50.31},{"c":49.95,"h":49.95,"l":49.95,"n":4,"o":49.95,"t":"2026-10-16T14:00:00Z","v":244,"vw":49.95},{"c":50.08,"h":50.08,"l":50.07,"n":8,"o":50.08,"t":"2026-10-16T14:05:00Z","v":789,"vw":50.078667},{"c":50.1299,"h":50.13,"l":50.1299,"n":4,"o":50.13,"t":"2026-10-16T14:15:00Z","v":251,"vw":50.12995},{"c":50.05,"h":50.12,"l":50.05,"n":3,"o":50.12,"t":"2026-10-16T14:20:00Z","v":267,"vw":50.093585},{"c":50.02,"h":50.02,"l":50.0199,"n":5,"o":50.02,"t":"2026-10-16T15:15:00Z","v":1086,"vw":50.01999},{"c":49.865,"h":49.865,"l":49.865,"n":1,"o":49.865,"t":"2026-10-16T15:25:00Z","v":125,"vw":49.865},{"c":49.85,"h":49.85,"l":49.85,"n":2,"o":49.85,"t":"2026-10-16T15:45:00Z","v":922,"vw":49.85},{"c":49.535,"h":49.535,"l":49.535,"n":1,"o":49.535,"t":"2026-10-16T17:15:00Z","v":131,"vw":49.535},{"c":49.52,"h":49.52,"l":49.52,"n":1,"o":49.52,"t":"2026-10-16T19:30:00Z","v":250,"vw":49.52},{"c":49.94,"h":50.16,"l":49.94,"n":8,"o":50.16,"t":"2026-10-19T14:00:00Z","v":604,"vw":50.060901},{"c":50.065,"h":50.18,"l":50.065,"n":5,"o":50.18,"t":"2026-10-19T14:10:00Z","v":611,"vw":50.086024},{"c":50.1602,"h":50.1602,"l":50.1602,"n":1,"o":50.1602,"t":"2026-10-19T14:45:00Z","v":250,"vw":50.1602},{"c":50.04,"h":50.04,"l":50.04,"n":5,"o":50.04,"t":"2026-10-19T17:45:00Z","v":135,"vw":50.04},{"c":49.9162,"h":49.9162,"l":49.9162,"n":1,"o":49.9162,"t":"2026-10-19T18:25:00Z","v":192,"vw":49.9162},{"c":49.96,"h":49.96,"l":49.96,"n":9,"o":49.96,"t":"2026-10-20T14:05:00Z","v":373,"vw":49.96},{"c":50.04,"h":50.05,"l":50.04,"n":7,"o":50.05,"t":"2026-10-20T14:15:00Z","v":422,"vw":50.045745},{"c":50.1044,"h":50.1044,"l":50.1044,"n":1,"o":50.1044,"t":"2026-10-20T14:45:00Z","v":100,"vw":50.1044},{"c":49.945,"h":49.945,"l":49.945,"n":1,"o":49.945,"t":"2026-10-20T15:25:00Z","v":100,"vw":49.945},{"c":50.06,"h":50.06,"l":50.06,"n":2,"o":50.06,"t":"2026-10-20T16:30:00Z","v":170,"vw":50.06},{"c":49.94,"h":50.05,"l":49.94,"n":3,"o":50.05,"t":"2026-10-20T18:35:00Z","v":265,"vw":49.987917},{"c":49.989,"h":49.99,"l":49.91,"n":22,"o":49.98,"t":"2026-10-20T19:40:00Z","v":1929,"vw":49.967755},{"c":49.91,"h":49.91,"l":49.9001,"n":2,"o":49.9001,"t":"2026-10-20T19:45:00Z","v":288,"vw":49.904844},{"c":50.07,"h":50.07,"l":49.97,"n":8,"o":49.97,"t":"2026-10-21T14:05:00Z","v":416,"vw":50.037262},{"c":50.26,"h":50.26,"l":50.26,"n":1,"o":50.26,"t":"2026-10-21T17:50:00Z","v":145,"vw":50.26},{"c":50.1796,"h":50.1796,"l":50.1796,"n":1,"o":50.1796,"t":"2026-10-21T18:35:00Z","v":102,"vw":50.1796},{"c":50.179,"h":50.179,"l":50.179,"n":4,"o":50.179,"t":"2026-10-21T19:45:00Z","v":470,"vw":50.179},{"c":49.125,"h":49.125,"l":49.0433,"n":5,"o":49.0433,"t":"2026-10-22T14:00:00Z","v":335,"vw":49.09063},{"c":48.919,"h":48.919,"l":48.919,"n":2,"o":48.919,"t":"2026-10-22T14:30:00Z","v":326,"vw":48.919},{"c":48.64,"h":48.64,"l":48.64,"n":1,"o":48.64,"t":"2026-10-22T15:05:00Z","v":201,"vw":48.64},{"c":48.7999,"h":48.7999,"l":48.7999,"n":1,"o":48.7999,"t":"2026-10-22T16:25:00Z","v":758,"vw":48.7999},{"c":48.51,"h":48.51,"l":48.51,"n":1,"o":48.51,"t":"2026-10-22T17:35:00Z","v":172,"vw":48.51},{"c":48.69,"h":48.69,"l":48.69,"n":3,"o":48.69,"t":"2026-10-22T19:30:00Z","v":185,"vw":48.69},{"c":48.5101,"h":48.5101,"l":48.5101,"n":1,"o":48.5101,"t":"2026-10-22T19:35:00Z","v":160,"vw":48.5101}],"history":[{"c":35.0596,"h":35.1785,"l":34.94,"n":102,"o":34.98,"t":"2024-10-21T04:00:00Z","v":10078,"vw":34.993349},{"c":34.99,"h":35.079,"l":34.9101,"n":85,"o":34.99,"t":"2024-10-22T04:00:00Z","v":4154,"vw":34.971088},{"c":34.7937,"h":34.7937,"l":34.61,"n":98,"o":34.627,"t":"2024-10-23T04:00:00Z","v":1336,"vw":34.633595},{"c":34.7384,"h":34.7384,"l":34.6005,"n":78,"o":34.66,"t":"2024-10-24T04:00:00Z","v":1193,"vw":34.649229},{"c":34.7754,"h":35.0098,"l":34.7754,"n":47,"o":34.95,"t":"2024-10-25T04:00:00Z","v":864,"vw":34.98642},{"c":34.88,"h":34.99,"l":34.8342,"n":66,"o":34.8342,"t":"2024-10-28T04:00:00Z","v":6503,"vw":34.897337},{"c":34.8266,"h":34.9098,"l":34.8266,"n":61,"o":34.9098,"t":"2024-10-29T04:00:00Z","v":1287,"vw":34.9098},{"c":34.4598,"h":34.55,"l":34.38,"n":63,"o":34.38,"t":"2024-10-30T04:00:00Z","v":1297,"vw":34.47461},{"c":34.1833,"h":34.1833,"l":33.9876,"n":76,"o":33.9876,"t":"2024-10-31T04:00:00Z","v":1954,"vw":34.067972},{"c":34.2696,"h":34.308,"l":34.22,"n":141,"o":34.308,"t":"2024-11-01T04:00:00Z","v":11853,"vw":34.246003},{"c":34.5028,"h":34.7037,"l":34.5028,"n":82,"o":34.56,"t":"2024-11-04T05:00:00Z","v":6306,"vw":34.608318},{"c":34.92,"h":35.0837,"l":34.85,"n":107,"o":34.885,"t":"2024-11-05T05:00:00Z","v":3701,"vw":34.933941},{"c":34.5,"h":34.58,"l":34.19,"n":114,"o":34.26,"t":"2024-11-06T05:00:00Z","v":7257,"vw":34.369923},{"c":35.33,"h":35.33,"l":35.12,"n":102,"o":35.12,"t":"2024-11-07T05:00:00Z","v":4246,"vw":35.234812},{"c":34.41,"h":34.68,"l":34.3182,"n":129,"o":34.61,"t":"2024-11-08T05:00:00Z","v":6311,"vw":34.470247},{"c":34.14,"h":34.33,"l":34.0708,"n":95,"o":34.26,"t":"2024-11-11T05:00:00Z","v":6374,"vw":34.20259},{"c":33.6052,"h":33.725,"l":33.445,"n":90,"o":33.69,"t":"2024-11-12T05:00:00Z","v":8063,"vw":33.619059},{"c":33.3443,"h":33.61,"l":33.28,"n":74,"o":33.61,"t":"2024-11-13T05:00:00Z","v":4838,"vw":33.412433},{"c":33.16,"h":33.31,"l":33.16,"n":76,"o":33.31,"t":"2024-11-14T05:00:00Z","v":2665,"vw":33.280651},{"c":33.095,"h":33.29,"l":33.05,"n":95,"o":33.29,"t":"2024-11-15T05:00:00Z","v":5242,"vw":33.111944},{"c":33.46,"h":33.49,"l":33.28,"n":111,"o":33.28,"t":"2024-11-18T05:00:00Z","v":8299,"vw":33.406672},{"c":33.53,"h":33.5827,"l":31.88,"n":90,"o":31.88,"t":"2024-11-19T05:00:00Z","v":8345,"vw":33.425627},{"c":33.47,"h":33.5165,"l":33.3363,"n":72,"o":33.5165,"t":"2024-11-20T05:00:00Z","v":8120,"vw":33.42109},{"c":33.4591,"h":33.53,"l":33.26,"n":88,"o":33.36,"t":"2024-11-21T05:00:00Z","v":3617,"vw":33.356396},{"c":33.4532,"h":33.4532,"l":33.29,"n":70,"o":33.29,"t":"2024-11-22T05:00:00Z","v":1951,"vw":33.339407},{"c":33.5108,"h":33.52,"l":33.35,"n":88,"o":33.46,"t":"2024-11-25T05:00:00Z","v":7068,"vw":33.458004},{"c":33.21,"h":33.4005,"l":33.21,"n":77,"o":33.34,"t":"2024-11-26T05:00:00Z","v":4866,"vw":33.311765},{"c":33.285,"h":33.36,"l":33.2115,"n":62,"o":33.351,"t":"2024-11-27T05:00:00Z","v":2457,"vw":33.311426},{"c":33.2956,"h":33.2956,"l":33.1333,"n":45,"o":33.1333,"t":"2024-11-29T05:00:00Z","v":1544,"vw":33.185171},{"c":33.4516,"h":33.455,"l":33.2699,"n":135,"o":33.2699,"t":"2024-12-02T05:00:00Z","v":15065,"vw":33.3945},{"c":33.5071,"h":33.5186,"l":33.18,"n":84,"o":33.31,"t":"2024-12-03T05:00:00Z","v":5431,"vw":33.34656},{"c":33.6208,"h":33.64,"l":33.4515,"n":96,"o":33.56,"t":"2024-12-04T05:00:00Z","v":2561,"vw":33.569434},{"c":33.8,"h":33.8695,"l":33.73,"n":82,"o":33.75,"t":"2024-12-05T05:00:00Z","v":3937,"vw":33.800947},{"c":33.76,"h":33.92,"l":33.695,"n":100,"o":33.91,"t":"2024-12-06T05:00:00Z","v":2894,"vw":33.801032},{"c":34.39,"h":34.74,"l":34.39,"n":96,"o":34.62,"t":"2024-12-09T05:00:00Z","v":4429,"vw":34.529072},{"c":33.8782,"h":33.93,"l":33.83,"n":86,"o":33.9,"t":"2024-12-10T05:00:00Z","v":7196,"vw":33.865833},{"c":33.95,"h":34.02,"l":33.85,"n":75,"o":33.88,"t":"2024-12-11T05:00:00Z","v":3426,"vw":33.941951},{"c":33.834,"h":33.89,"l":33.83,"n":78,"o":33.89,"t":"2024-12-12T05:00:00Z","v":1581,"vw":33.85459},{"c":33.867,"h":33.9183,"l":33.79,"n":73,"o":33.88,"t":"2024-12-13T05:00:00Z","v":3595,"vw":33.856045},{"c":33.7025,"h":33.83,"l":33.7025,"n":73,"o":33.74,"t":"2024-12-16T05:00:00Z","v":3148,"vw":33.770026},{"c":33.5936,"h":33.6114,"l":33.47,"n":55,"o":33.47,"t":"2024-12-17T05:00:00Z","v":1144,"vw":33.551208},{"c":32.3359,"h":33.08,"l":32.29,"n":87,"o":33.02,"t":"2024-12-18T05:00:00Z","v":3896,"vw":32.736424},{"c":32.44,"h":32.6662,"l":32.44,"n":107,"o":32.6662,"t":"2024-12-19T05:00:00Z","v":4328,"vw":32.516118},{"c":32.5767,"h":32.68,"l":32.35,"n":97,"o":32.36,"t":"2024-12-20T05:00:00Z","v":4524,"vw":32.59317},{"c":32.783,"h":32.783,"l":32.52,"n":221,"o":32.52,"t":"2024-12-23T05:00:00Z","v":20954,"vw":32.619682},{"c":32.8858,"h":32.96,"l":32.81,"n":55,"o":32.88,"t":"2024-12-24T05:00:00Z","v":5259,"vw":32.851737},{"c":32.82,"h":32.91,"l":32.71,"n":127,"o":32.78,"t":"2024-12-26T05:00:00Z","v":7144,"vw":32.849354},{"c":32.6611,"h":32.6611,"l":32.54,"n":100,"o":32.62,"t":"2024-12-27T05:00:00Z","v":2798,"vw":32.60361},{"c":32.4294,"h":32.5,"l":32.29,"n":119,"o":32.48,"t":"2024-12-30T05:00:00Z","v":4648,"vw":32.422549},{"c":32.2995,"h":32.43,"l":32.26,"n":81,"o":32.43,"t":"2024-12-31T05:00:00Z","v":3730,"vw":32.358072},{"c":32.2648,"h":32.435,"l":32.17,"n":135,"o":32.33,"t":"2025-01-02T05:00:00Z","v":14253,"vw":32.257103},{"c":32.5209,"h":32.58,"l":32.42,"n":121,"o":32.42,"t":"2025-01-03T05:00:00Z","v":8499,"vw":32.532546},{"c":32.725,"h":33.0395,"l":32.725,"n":119,"o":32.97,"t":"2025-01-06T05:00:00Z","v":7128,"vw":32.88105},{"c":32.4557,"h":32.61,"l":32.4557,"n":76,"o":32.595,"t":"2025-01-07T05:00:00Z","v":6855,"vw":32.584405},{"c":32.2927,"h":32.315,"l":32.17,"n":111,"o":32.17,"t":"2025-01-08T05:00:00Z","v":5755,"vw":32.244991},{"c":31.7249,"h":31.83,"l":31.6655,"n":149,"o":31.83,"t":"2025-01-10T05:00:00Z","v":6579,"vw":31.743244},{"c":31.47,"h":31.5099,"l":31.395,"n":105,"o":31.425,"t":"2025-01-13T05:00:00Z","v":8148,"vw":31.452084},{"c":31.7991,"h":31.8304,"l":31.7354,"n":78,"o":31.8302,"t":"2025-01-14T05:00:00Z","v":14363,"vw":31.798237},{"c":32.2392,"h":32.2392,"l":32.1,"n":97,"o":32.1,"t":"2025-01-15T05:00:00Z","v":4151,"vw":32.156257},{"c":32.2454,"h":32.3721,"l":32.2,"n":114,"o":32.3,"t":"2025-01-16T05:00:00Z","v":8704,"vw":32.271285},{"c":32.4803,"h":32.6491,"l":32.28,"n":88,"o":32.28,"t":"2025-01-17T05:00:00Z","v":6652,"vw":32.51561},{"c":32.7891,"h":32.8114,"l":32.625,"n":95,"o":32.7,"t":"2025-01-21T05:00:00Z","v":4635,"vw":32.687437},{"c":32.8492,"h":32.93,"l":32.7716,"n":82,"o":32.85,"t":"2025-01-22T05:00:00Z","v":2321,"vw":32.868547},{"c":32.9516,"h":32.9516,"l":32.75,"n":61,"o":32.81,"t":"2025-01-23T05:00:00Z","v":1237,"vw":32.805712},{"c":33.1301,"h":33.1301,"l":32.97,"n":67,"o":32.9717,"t":"2025-01-24T05:00:00Z","v":2185,"vw":33.021741},{"c":32.5249,"h":32.6682,"l":32.4414,"n":91,"o":32.61,"t":"2025-01-27T05:00:00Z","v":6808,"vw":32.561434},{"c":32.8017,"h":32.86,"l":32.42,"n":95,"o":32.535,"t":"2025-01-28T05:00:00Z","v":5408,"vw":32.621384},{"c":32.7859,"h":33.02,"l":32.55,"n":114,"o":32.95,"t":"2025-01-29T05:00:00Z","v":11412,"vw":32.808208},{"c":33.3495,"h":33.41,"l":33.01,"n":182,"o":33.01,"t":"2025-01-30T05:00:00Z","v":15890,"vw":33.21536},{"c":32.9496,"h":33.3698,"l":32.9496,"n":79,"o":33.26,"t":"2025-01-31T05:00:00Z","v":4556,"vw":33.315039},{"c":32.78,"h":33.07,"l":32.42,"n":365,"o":32.42,"t":"2025-02-03T05:00:00Z","v":33545,"vw":32.910159},{"c":33.3737,"h":33.39,"l":33.18,"n":105,"o":33.18,"t":"2025-02-04T05:00:00Z","v":2857,"vw":33.32694},{"c":33.295,"h":33.38,"l":33.17,"n":76,"o":33.28,"t":"2025-02-05T05:00:00Z","v":2741,"vw":33.308005},{"c":33.3952,"h":33.3952,"l":33.2712,"n":75,"o":33.31,"t":"2025-02-06T05:00:00Z","v":1915,"vw":33.335861},{"c":33.3963,"h":33.78,"l":33.34,"n":88,"o":33.68,"t":"2025-02-07T05:00:00Z","v":3803,"vw":33.576531},{"c":33.75,"h":33.79,"l":33.68,"n":113,"o":33.71,"t":"2025-02-10T05:00:00Z","v":11755,"vw":33.719793},{"c":33.6466,"h":33.6961,"l":33.49,"n":74,"o":33.49,"t":"2025-02-11T05:00:00Z","v":1861,"vw":33.607378},{"c":33.8612,"h":33.9,"l":33.5412,"n":72,"o":33.6997,"t":"2025-02-12T05:00:00Z","v":2609,"vw":33.79324},{"c":34.0259,"h":34.0259,"l":33.7131,"n":99,"o":33.7131,"t":"2025-02-13T05:00:00Z","v":4912,"vw":33.855425},{"c":34.2999,"h":34.37,"l":34.185,"n":78,"o":34.23,"t":"2025-02-14T05:00:00Z","v":1817,"vw":34.282388},{"c":34.49,"h":34.5584,"l":34.45,"n":83,"o":34.46,"t":"2025-02-18T05:00:00Z","v":4787,"vw":34.490876},{"c":34.4525,"h":34.48,"l":34.4395,"n":81,"o":34.45,"t":"2025-02-19T05:00:00Z","v":4495,"vw":34.462713},{"c":34.7599,"h":34.8663,"l":34.68,"n":305,"o":34.68,"t":"2025-02-20T05:00:00Z","v":5277,"vw":34.776215},{"c":34.6668,"h":35.03,"l":34.53,"n":127,"o":34.93,"t":"2025-02-21T05:00:00Z","v":10216,"vw":34.741413},{"c":34.0988,"h":34.42,"l":34.0988,"n":94,"o":34.42,"t":"2025-02-24T05:00:00Z","v":3496,"vw":34.197362},{"c":34.1152,"h":34.155,"l":33.965,"n":279,"o":34.11,"t":"2025-02-25T05:00:00Z","v":10594,"vw":34.088039},{"c":34.44,"h":34.71,"l":34.44,"n":99,"o":34.51,"t":"2025-02-26T05:00:00Z","v":5994,"vw":34.551572},{"c":33.8297,"h":34.15,"l":33.82,"n":74,"o":33.91,"t":"2025-02-27T05:00:00Z","v":7051,"vw":33.953903},{"c":33.3183,"h":33.3786,"l":33.08,"n":111,"o":33.26,"t":"2025-02-28T05:00:00Z","v":5873,"vw":33.230162},{"c":33.01,"h":33.61,"l":32.97,"n":165,"o":33.5,"t":"2025-03-03T05:00:00Z","v":9918,"vw":33.384664},{"c":33.3498,"h":33.57,"l":32.95,"n":122,"o":33.17,"t":"2025-03-04T05:00:00Z","v":4823,"vw":33.219403},{"c":34.3479,"h":34.3499,"l":33.9,"n":106,"o":33.9,"t":"2025-03-05T05:00:00Z","v":4322,"vw":34.177769},{"c":34.1641,"h":34.4267,"l":34.09,"n":100,"o":34.3,"t":"2025-03-06T05:00:00Z","v":7580,"vw":34.230451},{"c":34.3128,"h":34.395,"l":34.109,"n":77,"o":34.2,"t":"2025-03-07T05:00:00Z","v":3904,"vw":34.231611},{"c":33.39,"h":33.735,"l":33.26,"n":139,"o":33.735,"t":"2025-03-10T04:00:00Z","v":7709,"vw":33.478524},{"c":33.7627,"h":33.88,"l":33.51,"n":173,"o":33.87,"t":"2025-03-11T04:00:00Z","v":9176,"vw":33.652672},{"c":33.8931,"h":33.96,"l":33.7,"n":131,"o":33.87,"t":"2025-03-12T04:00:00Z","v":6291,"vw":33.856499},{"c":33.7698,"h":33.83,"l":33.56,"n":90,"o":33.61,"t":"2025-03-13T04:00:00Z","v":6157,"vw":33.738916},{"c":34.3616,"h":34.3616,"l":34.12,"n":132,"o":34.24,"t":"2025-03-14T04:00:00Z","v":7919,"vw":34.274315},{"c":34.9685,"h":34.97,"l":34.48,"n":189,"o":34.48,"t":"2025-03-17T04:00:00Z","v":9956,"vw":34.821411},{"c":34.7926,"h":34.89,"l":34.67,"n":143,"o":34.89,"t":"2025-03-18T04:00:00Z","v":8726,"vw":34.75828},{"c":34.873,"h":34.93,"l":34.71,"n":233,"o":34.88,"t":"2025-03-19T04:00:00Z","v":21912,"vw":34.805686},{"c":34.4971,"h":34.54,"l":34.37,"n":386,"o":34.37,"t":"2025-03-20T04:00:00Z","v":23194,"vw":34.471501},{"c":34.347,"h":34.38,"l":34.22,"n":136,"o":34.26,"t":"2025-03-21T04:00:00Z","v":8574,"vw":34.299702},{"c":34.38,"h":34.55,"l":34.38,"n":175,"o":34.52,"t":"2025-03-24T04:00:00Z","v":10511,"vw":34.477006},{"c":34.42,"h":34.53,"l":34.35,"n":171,"o":34.35,"t":"2025-03-25T04:00:00Z","v":11062,"vw":34.465498},{"c":34.175,"h":34.41,"l":34.13,"n":156,"o":34.36,"t":"2025-03-26T04:00:00Z","v":7029,"vw":34.264407},{"c":34.3752,"h":34.46,"l":34.21,"n":147,"o":34.21,"t":"2025-03-27T04:00:00Z","v":8345,"vw":34.383814},{"c":33.7111,"h":34.03,"l":33.675,"n":153,"o":34,"t":"2025-03-28T04:00:00Z","v":4456,"vw":33.854416},{"c":33.5909,"h":33.5909,"l":33.31,"n":125,"o":33.31,"t":"2025-03-31T04:00:00Z","v":6283,"vw":33.445769},{"c":33.7113,"h":33.7113,"l":33.48,"n":202,"o":33.5313,"t":"2025-04-01T04:00:00Z","v":16620,"vw":33.641507},{"c":33.8102,"h":33.8102,"l":33.645,"n":156,"o":33.65,"t":"2025-04-02T04:00:00Z","v":7852,"vw":33.730531},{"c":32.84,"h":33.315,"l":32.84,"n":190,"o":33.07,"t":"2025-04-03T04:00:00Z","v":10671,"vw":33.124374},{"c":31.17,"h":32,"l":31.0605,"n":190,"o":32,"t":"2025-04-04T04:00:00Z","v":20776,"vw":31.323601},{"c":30.0565,"h":30.9924,"l":29.35,"n":342,"o":29.35,"t":"2025-04-07T04:00:00Z","v":38906,"vw":30.08659},{"c":29.58,"h":30.8,"l":29.39,"n":190,"o":30.78,"t":"2025-04-08T04:00:00Z","v":16883,"vw":30.162688},{"c":31.6332,"h":31.67,"l":29.65,"n":239,"o":29.97,"t":"2025-04-09T04:00:00Z","v":11576,"vw":30.133497},{"c":31.18,"h":31.42,"l":30.76,"n":213,"o":31.37,"t":"2025-04-10T04:00:00Z","v":12352,"vw":31.150824},{"c":32.15,"h":32.15,"l":31.64,"n":135,"o":31.85,"t":"2025-04-11T04:00:00Z","v":4544,"vw":31.940853},{"c":32.4658,"h":32.64,"l":32.33,"n":200,"o":32.43,"t":"2025-04-14T04:00:00Z","v":14493,"vw":32.510829},{"c":32.5516,"h":32.694,"l":32.5516,"n":118,"o":32.58,"t":"2025-04-15T04:00:00Z","v":6829,"vw":32.611778},{"c":32.1766,"h":32.47,"l":32.0663,"n":115,"o":32.25,"t":"2025-04-16T04:00:00Z","v":11517,"vw":32.334843},{"c":32.375,"h":32.57,"l":32.375,"n":110,"o":32.55,"t":"2025-04-17T04:00:00Z","v":4488,"vw":32.437058},{"c":32.3231,"h":32.3987,"l":32.12,"n":132,"o":32.2909,"t":"2025-04-21T04:00:00Z","v":4376,"vw":32.260055},{"c":32.82,"h":33.0554,"l":32.66,"n":169,"o":32.66,"t":"2025-04-22T04:00:00Z","v":14835,"vw":32.812386},{"c":33.295,"h":33.54,"l":33.295,"n":98,"o":33.48,"t":"2025-04-23T04:00:00Z","v":3429,"vw":33.395049},{"c":33.63,"h":33.6765,"l":33.29,"n":156,"o":33.48,"t":"2025-04-24T04:00:00Z","v":8918,"vw":33.494697},{"c":33.5556,"h":33.5556,"l":33.3911,"n":93,"o":33.3911,"t":"2025-04-25T04:00:00Z","v":3056,"vw":33.473673},{"c":33.56,"h":33.6495,"l":33.43,"n":137,"o":33.5015,"t":"2025-04-28T04:00:00Z","v":7077,"vw":33.470244},{"c":33.6845,"h":33.76,"l":33.66,"n":116,"o":33.66,"t":"2025-04-29T04:00:00Z","v":6320,"vw":33.711434},{"c":33.8205,"h":33.8205,"l":32.66,"n":81,"o":32.66,"t":"2025-04-30T04:00:00Z","v":2179,"vw":33.559454},{"c":33.8253,"h":33.92,"l":33.66,"n":169,"o":33.66,"t":"2025-05-01T04:00:00Z","v":16030,"vw":33.82718},{"c":34.77,"h":34.79,"l":34.64,"n":183,"o":34.73,"t":"2025-05-02T04:00:00Z","v":8260,"vw":34.73548},{"c":35.06,"h":35.175,"l":35.05,"n":164,"o":35.12,"t":"2025-05-05T04:00:00Z","v":11976,"vw":35.13687},{"c":34.9848,"h":35.065,"l":34.85,"n":98,"o":34.85,"t":"2025-05-06T04:00:00Z","v":3815,"vw":34.966793},{"c":34.56,"h":34.66,"l":34.44,"n":61,"o":34.66,"t":"2025-05-07T04:00:00Z","v":1994,"vw":34.544052},{"c":34.5642,"h":34.7,"l":34.5642,"n":128,"o":34.61,"t":"2025-05-08T04:00:00Z","v":4671,"vw":34.626578},{"c":34.69,"h":34.83,"l":34.69,"n":96,"o":34.83,"t":"2025-05-09T04:00:00Z","v":1153,"vw":34.773372},{"c":35.5,"h":35.53,"l":35.3717,"n":115,"o":35.3717,"t":"2025-05-12T04:00:00Z","v":2404,"vw":35.48837},{"c":35.6654,"h":35.7108,"l":35.435,"n":113,"o":35.435,"t":"2025-05-13T04:00:00Z","v":3988,"vw":35.56165},{"c":35.8665,"h":35.8665,"l":35.83,"n":95,"o":35.83,"t":"2025-05-14T04:00:00Z","v":1650,"vw":35.83005},{"c":35.7868,"h":35.79,"l":35.65,"n":91,"o":35.77,"t":"2025-05-15T04:00:00Z","v":2583,"vw":35.77117},{"c":35.7611,"h":35.8,"l":35.6932,"n":91,"o":35.8,"t":"2025-05-16T04:00:00Z","v":1336,"vw":35.741746},{"c":35.8299,"h":35.83,"l":35.44,"n":91,"o":35.44,"t":"2025-05-19T04:00:00Z","v":6115,"vw":35.743675},{"c":35.7652,"h":35.79,"l":35.63,"n":103,"o":35.63,"t":"2025-05-20T04:00:00Z","v":3522,"vw":35.750713},{"c":35.7425,"h":35.995,"l":35.7425,"n":87,"o":35.995,"t":"2025-05-21T04:00:00Z","v":761,"vw":35.995},{"c":35.6227,"h":35.69,"l":35.39,"n":70,"o":35.39,"t":"2025-05-22T04:00:00Z","v":8060,"vw":35.626019},{"c":35.7276,"h":35.73,"l":35.6,"n":75,"o":35.6015,"t":"2025-05-23T04:00:00Z","v":1329,"vw":35.635081},{"c":35.6667,"h":35.756,"l":35.5701,"n":77,"o":35.5845,"t":"2025-05-27T04:00:00Z","v":7284,"vw":35.605602},{"c":35.5135,"h":35.6,"l":35.4217,"n":64,"o":35.6,"t":"2025-05-28T04:00:00Z","v":1482,"vw":35.553546},{"c":35.6208,"h":35.75,"l":35.5956,"n":56,"o":35.75,"t":"2025-05-29T04:00:00Z","v":1571,"vw":35.618644},{"c":35.2488,"h":35.2488,"l":34.97,"n":62,"o":35.11,"t":"2025-05-30T04:00:00Z","v":2588,"vw":35.125319},{"c":35.28,"h":35.3909,"l":35.1,"n":183,"o":35.1,"t":"2025-06-02T04:00:00Z","v":14727,"vw":35.262127},{"c":35.4171,"h":35.45,"l":35.3714,"n":109,"o":35.3737,"t":"2025-06-03T04:00:00Z","v":2192,"vw":35.399275},{"c":35.8994,"h":35.9,"l":35.74,"n":104,"o":35.74,"t":"2025-06-04T04:00:00Z","v":4609,"vw":35.825037},{"c":36.0578,"h":36.1889,"l":36.03,"n":87,"o":36.13,"t":"2025-06-05T04:00:00Z","v":2138,"vw":36.084382},{"c":36.1977,"h":36.24,"l":36.0418,"n":96,"o":36.1,"t":"2025-06-06T04:00:00Z","v":2241,"vw":36.139117},{"c":36.505,"h":36.5589,"l":36.33,"n":201,"o":36.3316,"t":"2025-06-09T04:00:00Z","v":8885,"vw":36.43477},{"c":36.7211,"h":36.73,"l":36.56,"n":94,"o":36.63,"t":"2025-06-10T04:00:00Z","v":8522,"vw":36.606997},{"c":36.8549,"h":36.915,"l":36.83,"n":87,"o":36.83,"t":"2025-06-11T04:00:00Z","v":2985,"vw":36.88434},{"c":36.8476,"h":36.87,"l":36.75,"n":75,"o":36.82,"t":"2025-06-12T04:00:00Z","v":3770,"vw":36.78801},{"c":36.25,"h":36.41,"l":36.18,"n":95,"o":36.18,"t":"2025-06-13T04:00:00Z","v":3455,"vw":36.329348},{"c":36.7659,"h":37,"l":36.7659,"n":81,"o":36.8318,"t":"2025-06-16T04:00:00Z","v":2191,"vw":36.895208},{"c":36.2923,"h":36.6196,"l":36.23,"n":78,"o":36.5114,"t":"2025-06-17T04:00:00Z","v":3762,"vw":36.453897},{"c":36.24,"h":36.3321,"l":36.24,"n":75,"o":36.3212,"t":"2025-06-18T04:00:00Z","v":3336,"vw":36.319306},{"c":35.9794,"h":36.3,"l":35.97,"n":103,"o":36.3,"t":"2025-06-20T04:00:00Z","v":7728,"vw":36.073757},{"c":36.31,"h":36.335,"l":35.96,"n":191,"o":35.96,"t":"2025-06-23T04:00:00Z","v":14820,"vw":36.118748},{"c":37.25,"h":37.39,"l":36.99,"n":145,"o":36.99,"t":"2025-06-24T04:00:00Z","v":7103,"vw":37.180909},{"c":37.3174,"h":37.34,"l":37.23,"n":107,"o":37.26,"t":"2025-06-25T04:00:00Z","v":5960,"vw":37.285409},{"c":37.5286,"h":37.5668,"l":37.43,"n":148,"o":37.43,"t":"2025-06-26T04:00:00Z","v":58027,"vw":37.525717},{"c":37.41,"h":37.555,"l":37.4,"n":153,"o":37.45,"t":"2025-06-27T04:00:00Z","v":2798,"vw":37.439293},{"c":37.4733,"h":37.4733,"l":37.3016,"n":86,"o":37.37,"t":"2025-06-30T04:00:00Z","v":3665,"vw":37.415027},{"c":37.5611,"h":37.6118,"l":37.43,"n":180,"o":37.6118,"t":"2025-07-01T04:00:00Z","v":5610,"vw":37.471331},{"c":37.6974,"h":37.6974,"l":37.36,"n":132,"o":37.36,"t":"2025-07-02T04:00:00Z","v":4492,"vw":37.57615},{"c":37.8489,"h":37.8701,"l":37.8,"n":101,"o":37.81,"t":"2025-07-03T04:00:00Z","v":9852,"vw":37.815183},{"c":37.28,"h":37.62,"l":37.28,"n":161,"o":37.46,"t":"2025-07-07T04:00:00Z","v":3962,"vw":37.406583},{"c":37.51,"h":37.65,"l":37.4835,"n":121,"o":37.65,"t":"2025-07-08T04:00:00Z","v":6618,"vw":37.532094},{"c":37.5447,"h":37.545,"l":37.41,"n":133,"o":37.54,"t":"2025-07-09T04:00:00Z","v":6069,"vw":37.503848},{"c":37.59,"h":37.6031,"l":37.51,"n":114,"o":37.53,"t":"2025-07-10T04:00:00Z","v":5086,"vw":37.56937},{"c":37.45,"h":37.6167,"l":37.45,"n":96,"o":37.56,"t":"2025-07-11T04:00:00Z","v":12184,"vw":37.545056},{"c":37.5516,"h":37.68,"l":37.38,"n":227,"o":37.38,"t":"2025-07-14T04:00:00Z","v":18634,"vw":37.563602},{"c":37.8835,"h":37.8907,"l":37.77,"n":127,"o":37.87,"t":"2025-07-15T04:00:00Z","v":9293,"vw":37.838216},{"c":38.1071,"h":38.1071,"l":37.7406,"n":235,"o":37.98,"t":"2025-07-16T04:00:00Z","v":19234,"vw":37.935433},{"c":38.23,"h":38.2695,"l":38.19,"n":134,"o":38.19,"t":"2025-07-17T04:00:00Z","v":4371,"vw":38.22235},{"c":38.24,"h":38.49,"l":38.22,"n":76,"o":38.44,"t":"2025-07-18T04:00:00Z","v":2026,"vw":38.322386},{"c":38.5251,"h":38.6495,"l":38.46,"n":70,"o":38.46,"t":"2025-07-21T04:00:00Z","v":1821,"vw":38.574619},{"c":38.4824,"h":38.5794,"l":38.1801,"n":111,"o":38.1801,"t":"2025-07-22T04:00:00Z","v":10166,"vw":38.430944},{"c":38.9354,"h":38.9354,"l":38.6801,"n":113,"o":38.6801,"t":"2025-07-23T04:00:00Z","v":1871,"vw":38.772612},{"c":38.7245,"h":38.81,"l":38.648,"n":98,"o":38.79,"t":"2025-07-24T04:00:00Z","v":1672,"vw":38.741873},{"c":38.6279,"h":38.6279,"l":38.525,"n":82,"o":38.55,"t":"2025-07-25T04:00:00Z","v":1948,"vw":38.546415},{"c":38.3088,"h":38.35,"l":38.13,"n":115,"o":38.2813,"t":"2025-07-28T04:00:00Z","v":9200,"vw":38.212228},{"c":38.2983,"h":38.35,"l":38.28,"n":108,"o":38.3,"t":"2025-07-29T04:00:00Z","v":3625,"vw":38.302732},{"c":37.93,"h":38.33,"l":37.93,"n":86,"o":38.28,"t":"2025-07-30T04:00:00Z","v":3906,"vw":38.226133},{"c":37.9451,"h":38.08,"l":37.9,"n":75,"o":38.08,"t":"2025-07-31T04:00:00Z","v":2320,"vw":38.005536},{"c":37.6236,"h":37.6236,"l":37.49,"n":140,"o":37.49,"t":"2025-08-01T04:00:00Z","v":3016,"vw":37.505227},{"c":37.9993,"h":38.0974,"l":37.97,"n":93,"o":37.97,"t":"2025-08-04T04:00:00Z","v":2031,"vw":38.022576},{"c":38.2133,"h":38.2133,"l":38.13,"n":99,"o":38.15,"t":"2025-08-05T04:00:00Z","v":4350,"vw":38.149354},{"c":38.2908,"h":38.31,"l":38.12,"n":59,"o":38.12,"t":"2025-08-06T04:00:00Z","v":1834,"vw":38.174789},{"c":38.5974,"h":38.695,"l":38.5,"n":112,"o":38.695,"t":"2025-08-07T04:00:00Z","v":5016,"vw":38.556064},{"c":38.6151,"h":38.6151,"l":38.47,"n":115,"o":38.515,"t":"2025-08-08T04:00:00Z","v":2840,"vw":38.527366},{"c":38.48,"h":38.6,"l":38.48,"n":96,"o":38.5897,"t":"2025-08-11T04:00:00Z","v":2142,"vw":38.527356},{"c":38.9937,"h":39.05,"l":38.66,"n":124,"o":38.6733,"t":"2025-08-12T04:00:00Z","v":5627,"vw":38.939008},{"c":39.4,"h":39.55,"l":39.36,"n":100,"o":39.505,"t":"2025-08-13T04:00:00Z","v":3552,"vw":39.414928},{"c":38.9853,"h":38.9853,"l":38.9853,"n":74,"o":38.9853,"t":"2025-08-14T04:00:00Z","v":572,"vw":38.9853},{"c":39.0469,"h":39.235,"l":39.0469,"n":84,"o":39.23,"t":"2025-08-15T04:00:00Z","v":3184,"vw":39.186457},{"c":39.262,"h":39.35,"l":39.16,"n":82,"o":39.16,"t":"2025-08-18T04:00:00Z","v":3106,"vw":39.21945},{"c":38.94,"h":39.2284,"l":38.86,"n":104,"o":39.1037,"t":"2025-08-19T04:00:00Z","v":4773,"vw":38.988132},{"c":38.847,"h":38.97,"l":38.73,"n":76,"o":38.97,"t":"2025-08-20T04:00:00Z","v":2119,"vw":38.789534},{"c":38.7818,"h":38.7818,"l":38.76,"n":80,"o":38.76,"t":"2025-08-21T04:00:00Z","v":2049,"vw":38.769742},{"c":39.5421,"h":39.5421,"l":39.29,"n":91,"o":39.29,"t":"2025-08-22T04:00:00Z","v":1872,"vw":39.474161},{"c":39.3796,"h":39.648,"l":39.3,"n":72,"o":39.47,"t":"2025-08-25T04:00:00Z","v":1508,"vw":39.427379},{"c":39.2831,"h":39.305,"l":39.25,"n":78,"o":39.305,"t":"2025-08-26T04:00:00Z","v":2042,"vw":39.258515},{"c":38.9583,"h":38.9583,"l":38.92,"n":65,"o":38.92,"t":"2025-08-27T04:00:00Z","v":1041,"vw":38.92},{"c":39.1673,"h":39.1673,"l":38.9833,"n":75,"o":39.13,"t":"2025-08-28T04:00:00Z","v":1517,"vw":39.097478},{"c":38.9142,"h":38.92,"l":38.8,"n":92,"o":38.8,"t":"2025-08-29T04:00:00Z","v":1604,"vw":38.872101},{"c":38.8834,"h":38.9,"l":38.69,"n":147,"o":38.69,"t":"2025-09-02T04:00:00Z","v":9573,"vw":38.870457},{"c":39.1133,"h":39.129,"l":38.9301,"n":81,"o":39.035,"t":"2025-09-03T04:00:00Z","v":2359,"vw":39.057524},{"c":38.9695,"h":38.9695,"l":38.66,"n":118,"o":38.8144,"t":"2025-09-04T04:00:00Z","v":3296,"vw":38.869711},{"c":39.411,"h":39.411,"l":39.21,"n":99,"o":39.21,"t":"2025-09-05T04:00:00Z","v":3922,"vw":39.276664},{"c":39.759,"h":39.759,"l":39.52,"n":140,"o":39.615,"t":"2025-09-08T04:00:00Z","v":4186,"vw":39.604927},{"c":40.037,"h":40.09,"l":39.9411,"n":77,"o":40.02,"t":"2025-09-09T04:00:00Z","v":1203,"vw":40.026639},{"c":40.2868,"h":40.43,"l":40.2588,"n":90,"o":40.43,"t":"2025-09-10T04:00:00Z","v":2239,"vw":40.349613},{"c":40.7927,"h":40.8524,"l":40.75,"n":95,"o":40.8524,"t":"2025-09-11T04:00:00Z","v":1260,"vw":40.780118},{"c":40.8421,"h":40.92,"l":40.79,"n":102,"o":40.7991,"t":"2025-09-12T04:00:00Z","v":2364,"vw":40.844608},{"c":41.1175,"h":41.19,"l":40.91,"n":97,"o":40.91,"t":"2025-09-15T04:00:00Z","v":1971,"vw":41.054507},{"c":41.4891,"h":41.4891,"l":41.2,"n":92,"o":41.2,"t":"2025-09-16T04:00:00Z","v":2605,"vw":41.370232},{"c":41.6519,"h":41.83,"l":41.5915,"n":74,"o":41.625,"t":"2025-09-17T04:00:00Z","v":25715,"vw":41.811108},{"c":41.5424,"h":41.55,"l":41.3577,"n":157,"o":41.3873,"t":"2025-09-18T04:00:00Z","v":8097,"vw":41.419154},{"c":41.4277,"h":41.5111,"l":41.32,"n":91,"o":41.3219,"t":"2025-09-19T04:00:00Z","v":3997,"vw":41.402307},{"c":41.6283,"h":41.63,"l":41.37,"n":128,"o":41.401,"t":"2025-09-22T04:00:00Z","v":29121,"vw":41.527759},{"c":41.6365,"h":41.87,"l":41.59,"n":112,"o":41.87,"t":"2025-09-23T04:00:00Z","v":3128,"vw":41.753071},{"c":41.531,"h":41.71,"l":41.525,"n":72,"o":41.71,"t":"2025-09-24T04:00:00Z","v":1179,"vw":41.593314},{"c":41.3365,"h":41.34,"l":41.24,"n":120,"o":41.3,"t":"2025-09-25T04:00:00Z","v":32659,"vw":41.29901},{"c":41.2,"h":41.2,"l":40.88,"n":142,"o":41.02,"t":"2025-09-26T04:00:00Z","v":4928,"vw":41.055204},{"c":41.6046,"h":41.675,"l":41.5,"n":88,"o":41.5139,"t":"2025-09-29T04:00:00Z","v":3453,"vw":41.563492},{"c":41.8318,"h":41.84,"l":41.58,"n":125,"o":41.58,"t":"2025-09-30T04:00:00Z","v":8227,"vw":41.621291},{"c":42.1393,"h":42.14,"l":41.92,"n":216,"o":42.02,"t":"2025-10-01T04:00:00Z","v":8311,"vw":42.029577},{"c":42.422,"h":42.515,"l":42.29,"n":172,"o":42.515,"t":"2025-10-02T04:00:00Z","v":6792,"vw":42.37409},{"c":42.57,"h":42.59,"l":42.41,"n":145,"o":42.41,"t":"2025-10-03T04:00:00Z","v":3828,"vw":42.51657},{"c":42.6717,"h":42.76,"l":42.59,"n":150,"o":42.59,"t":"2025-10-06T04:00:00Z","v":5598,"vw":42.662316},{"c":42.4041,"h":42.81,"l":42.3185,"n":131,"o":42.81,"t":"2025-10-07T04:00:00Z","v":4410,"vw":42.401708},{"c":42.68,"h":42.765,"l":42.3913,"n":119,"o":42.45,"t":"2025-10-08T04:00:00Z","v":2785,"vw":42.58605},{"c":42.2774,"h":42.645,"l":42.19,"n":137,"o":42.645,"t":"2025-10-09T04:00:00Z","v":3490,"vw":42.304309},{"c":40.677,"h":42.24,"l":40.677,"n":153,"o":42.24,"t":"2025-10-10T04:00:00Z","v":4537,"vw":41.844494},{"c":42.03,"h":42.04,"l":41.8457,"n":94,"o":41.86,"t":"2025-10-13T04:00:00Z","v":4745,"vw":41.940147},{"c":41.58,"h":41.65,"l":41.4386,"n":96,"o":41.4386,"t":"2025-10-14T04:00:00Z","v":2733,"vw":41.539036},{"c":42.2392,"h":42.295,"l":42.07,"n":95,"o":42.23,"t":"2025-10-15T04:00:00Z","v":2761,"vw":42.190801},{"c":42.4537,"h":42.69,"l":42.38,"n":112,"o":42.575,"t":"2025-10-16T04:00:00Z","v":2114,"vw":42.549111},{"c":42.7,"h":42.73,"l":42.25,"n":1082,"o":42.25,"t":"2025-10-17T04:00:00Z","v":148410,"vw":42.543555},{"c":43.1113,"h":43.19,"l":42.7,"n":79,"o":42.7,"t":"2025-10-20T04:00:00Z","v":2970,"vw":43.029261},{"c":42.7394,"h":42.775,"l":42.6212,"n":121,"o":42.775,"t":"2025-10-21T04:00:00Z","v":5297,"vw":42.722928},{"c":42.6609,"h":42.94,"l":42.42,"n":128,"o":42.8,"t":"2025-10-22T04:00:00Z","v":17405,"vw":42.632525},{"c":43.06,"h":43.06,"l":42.97,"n":98,"o":42.97,"t":"2025-10-23T04:00:00Z","v":4553,"vw":43.007916},{"c":43.39,"h":43.4,"l":43.23,"n":109,"o":43.3452,"t":"2025-10-24T04:00:00Z","v":9057,"vw":43.323086},{"c":43.81,"h":43.82,"l":43.5603,"n":171,"o":43.5913,"t":"2025-10-27T04:00:00Z","v":8387,"vw":43.732741},{"c":43.7622,"h":43.7951,"l":43.52,"n":156,"o":43.52,"t":"2025-10-28T04:00:00Z","v":1478,"vw":43.631872},{"c":43.9235,"h":44.198,"l":43.92,"n":133,"o":43.92,"t":"2025-10-29T04:00:00Z","v":1961,"vw":44.022293},{"c":43.4673,"h":43.59,"l":43.4673,"n":145,"o":43.47,"t":"2025-10-30T04:00:00Z","v":24986,"vw":43.572733},{"c":43.34,"h":43.41,"l":43.23,"n":73,"o":43.295,"t":"2025-10-31T04:00:00Z","v":3217,"vw":43.300218},{"c":43.6352,"h":43.77,"l":43.54,"n":150,"o":43.54,"t":"2025-11-03T05:00:00Z","v":9101,"vw":43.686979},{"c":42.8371,"h":43.25,"l":42.8371,"n":103,"o":43.11,"t":"2025-11-04T05:00:00Z","v":2684,"vw":43.015385},{"c":43.2034,"h":43.205,"l":42.99,"n":59,"o":42.99,"t":"2025-11-05T05:00:00Z","v":1661,"vw":43.033705},{"c":42.8523,"h":43.23,"l":42.8523,"n":111,"o":43.23,"t":"2025-11-06T05:00:00Z","v":5366,"vw":42.999961},{"c":42.6468,"h":42.6468,"l":42.44,"n":137,"o":42.4627,"t":"2025-11-07T05:00:00Z","v":1760,"vw":42.53846},{"c":43.4529,"h":43.48,"l":43.0806,"n":147,"o":43.285,"t":"2025-11-10T05:00:00Z","v":3354,"vw":43.34669},{"c":43.4502,"h":43.588,"l":43.35,"n":74,"o":43.395,"t":"2025-11-11T05:00:00Z","v":2116,"vw":43.441509},{"c":43.4527,"h":43.46,"l":43.36,"n":148,"o":43.445,"t":"2025-11-12T05:00:00Z","v":1858,"vw":43.428524},{"c":42.9582,"h":43.465,"l":42.92,"n":68,"o":43.465,"t":"2025-11-13T05:00:00Z","v":1556,"vw":43.045659},{"c":42.9327,"h":43.1,"l":42.84,"n":68,"o":42.84,"t":"2025-11-14T05:00:00Z","v":748,"vw":42.977222},{"c":42.4397,"h":42.93,"l":42.4397,"n":80,"o":42.8134,"t":"2025-11-17T05:00:00Z","v":1246,"vw":42.847373},{"c":42.233,"h":42.33,"l":42,"n":92,"o":42,"t":"2025-11-18T05:00:00Z","v":2786,"vw":42.198191},{"c":42.0628,"h":42.22,"l":41.99,"n":85,"o":42.22,"t":"2025-11-19T05:00:00Z","v":2582,"vw":42.146475},{"c":41.5376,"h":42.78,"l":41.5376,"n":88,"o":42.78,"t":"2025-11-20T05:00:00Z","v":3966,"vw":42.114936},{"c":41.4864,"h":41.53,"l":41.1,"n":75,"o":41.42,"t":"2025-11-21T05:00:00Z","v":1811,"vw":41.297018},{"c":41.8938,"h":41.8938,"l":41.591,"n":77,"o":41.7253,"t":"2025-11-24T05:00:00Z","v":3255,"vw":41.667855},{"c":41.1885,"h":41.27,"l":40.93,"n":101,"o":40.93,"t":"2025-11-25T05:00:00Z","v":9236,"vw":41.185365},{"c":41.5449,"h":41.7,"l":41.42,"n":131,"o":41.5,"t":"2025-11-26T05:00:00Z","v":6185,"vw":41.591505},{"c":41.5681,"h":41.68,"l":41.49,"n":57,"o":41.59,"t":"2025-11-28T05:00:00Z","v":61053,"vw":41.492647},{"c":41.5862,"h":41.76,"l":41.38,"n":217,"o":41.43,"t":"2025-12-01T05:00:00Z","v":8027,"vw":41.58131},{"c":41.6047,"h":41.85,"l":41.5201,"n":182,"o":41.85,"t":"2025-12-02T05:00:00Z","v":10324,"vw":41.64704},{"c":41.5931,"h":41.61,"l":41.535,"n":102,"o":41.55,"t":"2025-12-03T05:00:00Z","v":1622,"vw":41.55764},{"c":41.6198,"h":41.65,"l":41.4638,"n":104,"o":41.59,"t":"2025-12-04T05:00:00Z","v":8673,"vw":41.553037},{"c":41.9736,"h":42.22,"l":41.96,"n":120,"o":42.22,"t":"2025-12-05T05:00:00Z","v":1934,"vw":42.12},{"c":41.8857,"h":41.905,"l":41.76,"n":109,"o":41.8909,"t":"2025-12-08T05:00:00Z","v":2871,"vw":41.86095},{"c":41.8014,"h":41.81,"l":41.6168,"n":91,"o":41.669,"t":"2025-12-09T05:00:00Z","v":2632,"vw":41.738762},{"c":42.2668,"h":42.2668,"l":41.95,"n":89,"o":41.997,"t":"2025-12-10T05:00:00Z","v":3137,"vw":41.989004},{"c":42.0565,"h":42.16,"l":41.9307,"n":95,"o":41.9307,"t":"2025-12-11T05:00:00Z","v":4820,"vw":42.082737},{"c":41.5561,"h":42.1408,"l":41.5561,"n":73,"o":42.1408,"t":"2025-12-12T05:00:00Z","v":1452,"vw":41.838009},{"c":41.4888,"h":41.85,"l":41.4888,"n":111,"o":41.85,"t":"2025-12-15T05:00:00Z","v":2151,"vw":41.658006},{"c":41.1848,"h":41.3079,"l":41.06,"n":82,"o":41.28,"t":"2025-12-16T05:00:00Z","v":1553,"vw":41.222497},{"c":40.8681,"h":41.385,"l":40.83,"n":69,"o":41.385,"t":"2025-12-17T05:00:00Z","v":2358,"vw":41.032461},{"c":41.4048,"h":41.65,"l":41.3601,"n":94,"o":41.51,"t":"2025-12-18T05:00:00Z","v":4215,"vw":41.473619},{"c":41.8087,"h":42,"l":41.5,"n":92,"o":41.5,"t":"2025-12-19T05:00:00Z","v":41557,"vw":41.98716},{"c":42.0783,"h":42.14,"l":41.87,"n":128,"o":42.02,"t":"2025-12-22T05:00:00Z","v":11731,"vw":41.988689},{"c":42.3217,"h":42.37,"l":42.06,"n":124,"o":42.08,"t":"2025-12-23T05:00:00Z","v":8097,"vw":42.257625},{"c":42.3563,"h":42.3563,"l":42.335,"n":47,"o":42.335,"t":"2025-12-24T05:00:00Z","v":647,"vw":42.335},{"c":42.6433,"h":42.7199,"l":42.528,"n":119,"o":42.528,"t":"2025-12-26T05:00:00Z","v":1932,"vw":42.604353},{"c":42.5223,"h":42.5236,"l":42.36,"n":96,"o":42.5236,"t":"2025-12-29T05:00:00Z","v":3660,"vw":42.417878},{"c":42.7094,"h":42.74,"l":42.6552,"n":82,"o":42.704,"t":"2025-12-30T05:00:00Z","v":1805,"vw":42.692768},{"c":42.6435,"h":42.73,"l":42.6,"n":69,"o":42.73,"t":"2025-12-31T05:00:00Z","v":2053,"vw":42.667368},{"c":43.6946,"h":43.71,"l":43.5,"n":185,"o":43.71,"t":"2026-01-02T05:00:00Z","v":12500,"vw":43.587874},{"c":44.2508,"h":44.2508,"l":43.96,"n":131,"o":44.04,"t":"2026-01-05T05:00:00Z","v":2581,"vw":44.0485},{"c":44.6945,"h":44.808,"l":44.55,"n":130,"o":44.69,"t":"2026-01-06T05:00:00Z","v":5030,"vw":44.653126},{"c":44.2878,"h":44.4899,"l":44.17,"n":149,"o":44.31,"t":"2026-01-07T05:00:00Z","v":14152,"vw":44.27665},{"c":44.3549,"h":44.3549,"l":44.14,"n":116,"o":44.23,"t":"2026-01-08T05:00:00Z","v":3484,"vw":44.250724},{"c":44.5192,"h":44.8,"l":44.13,"n":213,"o":44.35,"t":"2026-01-09T05:00:00Z","v":16812,"vw":44.527252},{"c":45.1738,"h":45.25,"l":44.77,"n":113,"o":44.795,"t":"2026-01-12T05:00:00Z","v":4986,"vw":45.153158},{"c":44.8308,"h":45.22,"l":44.76,"n":123,"o":45.22,"t":"2026-01-13T05:00:00Z","v":4422,"vw":44.880067},{"c":44.9455,"h":45.01,"l":44.74,"n":119,"o":44.79,"t":"2026-01-14T05:00:00Z","v":3307,"vw":44.904285},{"c":45.2352,"h":45.37,"l":45.12,"n":107,"o":45.25,"t":"2026-01-15T05:00:00Z","v":4228,"vw":45.251379},{"c":45.1012,"h":45.34,"l":44.9449,"n":132,"o":44.99,"t":"2026-01-16T05:00:00Z","v":8213,"vw":45.162808},{"c":44.668,"h":45.06,"l":44.66,"n":113,"o":44.69,"t":"2026-01-20T05:00:00Z","v":4330,"vw":44.73979},{"c":45.4009,"h":45.65,"l":45.12,"n":129,"o":45.248,"t":"2026-01-21T05:00:00Z","v":5051,"vw":45.337953},{"c":45.8365,"h":46,"l":45.74,"n":85,"o":45.76,"t":"2026-01-22T05:00:00Z","v":2595,"vw":45.820435},{"c":46.0469,"h":46.18,"l":45.5788,"n":103,"o":45.59,"t":"2026-01-23T05:00:00Z","v":28717,"vw":46.002823},{"c":46.0869,"h":46.31,"l":46.0322,"n":120,"o":46.07,"t":"2026-01-26T05:00:00Z","v":2827,"vw":46.096748},{"c":47.0069,"h":47.0069,"l":46.71,"n":105,"o":46.71,"t":"2026-01-27T05:00:00Z","v":1853,"vw":46.825541},{"c":47.3705,"h":47.65,"l":47.0798,"n":138,"o":47.23,"t":"2026-01-28T05:00:00Z","v":15972,"vw":47.293073},{"c":47.0733,"h":47.59,"l":46.6,"n":216,"o":47.59,"t":"2026-01-29T05:00:00Z","v":110534,"vw":46.813843},{"c":46.0606,"h":46.705,"l":45.88,"n":104,"o":46.705,"t":"2026-01-30T05:00:00Z","v":5045,"vw":46.242742},{"c":46.2638,"h":46.42,"l":45.7224,"n":165,"o":45.965,"t":"2026-02-02T05:00:00Z","v":40926,"vw":46.264241},{"c":46.5262,"h":46.65,"l":46.1045,"n":190,"o":46.65,"t":"2026-02-03T05:00:00Z","v":8568,"vw":46.325666},{"c":45.8679,"h":46.56,"l":45.795,"n":154,"o":46.5483,"t":"2026-02-04T05:00:00Z","v":5294,"vw":46.249021},{"c":45.5888,"h":45.92,"l":45.58,"n":174,"o":45.58,"t":"2026-02-05T05:00:00Z","v":11927,"vw":45.800103},{"c":46.95,"h":47.14,"l":46.34,"n":185,"o":46.34,"t":"2026-02-06T05:00:00Z","v":9646,"vw":46.910012},{"c":47.1856,"h":47.35,"l":47.065,"n":137,"o":47.065,"t":"2026-02-09T05:00:00Z","v":12593,"vw":47.18834},{"c":47.2602,"h":47.4699,"l":47.15,"n":132,"o":47.24,"t":"2026-02-10T05:00:00Z","v":2986,"vw":47.294062},{"c":47.9872,"h":48.02,"l":47.68,"n":163,"o":47.84,"t":"2026-02-11T05:00:00Z","v":7403,"vw":47.921727},{"c":47.3822,"h":48.18,"l":47.3822,"n":162,"o":48.18,"t":"2026-02-12T05:00:00Z","v":4761,"vw":47.914784},{"c":47.6473,"h":47.71,"l":47.16,"n":135,"o":47.16,"t":"2026-02-13T05:00:00Z","v":5090,"vw":47.55908},{"c":47.4394,"h":47.61,"l":46.9225,"n":126,"o":47.23,"t":"2026-02-17T05:00:00Z","v":6378,"vw":47.418387},{"c":47.7142,"h":48.09,"l":47.68,"n":502,"o":47.935,"t":"2026-02-18T05:00:00Z","v":61451,"vw":47.99414},{"c":47.5187,"h":47.61,"l":47.33,"n":94,"o":47.33,"t":"2026-02-19T05:00:00Z","v":7179,"vw":47.526517},{"c":48.5213,"h":48.55,"l":47.53,"n":151,"o":47.53,"t":"2026-02-20T05:00:00Z","v":11204,"vw":48.310667},{"c":48.055,"h":48.54,"l":48.02,"n":140,"o":48.54,"t":"2026-02-23T05:00:00Z","v":5504,"vw":48.093946},{"c":48.91,"h":48.95,"l":48.57,"n":135,"o":48.57,"t":"2026-02-24T05:00:00Z","v":6271,"vw":48.846342},{"c":49.3773,"h":49.3773,"l":49.29,"n":101,"o":49.34,"t":"2026-02-25T05:00:00Z","v":2714,"vw":49.322271},{"c":48.9747,"h":49.41,"l":48.44,"n":96,"o":49.41,"t":"2026-02-26T05:00:00Z","v":2485,"vw":48.75939},{"c":48.7875,"h":48.87,"l":48.4,"n":116,"o":48.6,"t":"2026-02-27T05:00:00Z","v":8627,"vw":48.720106},{"c":47.9429,"h":48.02,"l":47.45,"n":198,"o":47.45,"t":"2026-03-02T05:00:00Z","v":5968,"vw":47.79419},{"c":45.6706,"h":45.86,"l":44.685,"n":136,"o":44.88,"t":"2026-03-03T05:00:00Z","v":3464,"vw":45.191368},{"c":46.3211,"h":46.835,"l":45.69,"n":2138,"o":45.77,"t":"2026-03-04T05:00:00Z","v":1192966,"vw":46.463066},{"c":45.0164,"h":45.82,"l":44.4021,"n":341,"o":45.28,"t":"2026-03-05T05:00:00Z","v":38266,"vw":44.799584},{"c":44.6565,"h":45.055,"l":44.395,"n":162,"o":44.395,"t":"2026-03-06T05:00:00Z","v":7278,"vw":44.874524},{"c":45.5904,"h":45.66,"l":43.9572,"n":230,"o":44.19,"t":"2026-03-09T04:00:00Z","v":13515,"vw":44.919826},{"c":45.959,"h":46.9199,"l":45.959,"n":251,"o":46.53,"t":"2026-03-10T04:00:00Z","v":71998,"vw":46.386359},{"c":46.1763,"h":46.2677,"l":45.7372,"n":268,"o":46.21,"t":"2026-03-11T04:00:00Z","v":44054,"vw":45.980657},{"c":44.62,"h":45.37,"l":44.35,"n":268,"o":45.37,"t":"2026-03-12T04:00:00Z","v":27538,"vw":44.762333},{"c":44.3606,"h":45.165,"l":44.32,"n":125,"o":45.165,"t":"2026-03-13T04:00:00Z","v":7140,"vw":44.551739},{"c":45.6406,"h":45.745,"l":45.5688,"n":122,"o":45.655,"t":"2026-03-16T04:00:00Z","v":6659,"vw":45.649049},{"c":45.9195,"h":46.0841,"l":45.795,"n":89,"o":46.03,"t":"2026-03-17T04:00:00Z","v":6915,"vw":45.905514},{"c":45.0797,"h":45.725,"l":45.0797,"n":131,"o":45.72,"t":"2026-03-18T04:00:00Z","v":8704,"vw":45.332497},{"c":45.0451,"h":45.0451,"l":44.13,"n":154,"o":44.13,"t":"2026-03-19T04:00:00Z","v":10269,"vw":44.482278},{"c":43.3754,"h":44.06,"l":43.3754,"n":119,"o":44.06,"t":"2026-03-20T04:00:00Z","v":5906,"vw":43.747539},{"c":44.91,"h":45.1,"l":44.62,"n":122,"o":44.62,"t":"2026-03-23T04:00:00Z","v":3471,"vw":44.815743},{"c":44.1917,"h":44.47,"l":44.1075,"n":110,"o":44.47,"t":"2026-03-24T04:00:00Z","v":12762,"vw":44.26453},{"c":44.88,"h":45.17,"l":44.74,"n":170,"o":45.14,"t":"2026-03-25T04:00:00Z","v":12054,"vw":44.951461},{"c":43.2556,"h":44.24,"l":43.2556,"n":145,"o":44.04,"t":"2026-03-26T04:00:00Z","v":4136,"vw":43.947427},{"c":42.9778,"h":43.0701,"l":42.87,"n":139,"o":43.0701,"t":"2026-03-27T04:00:00Z","v":2570,"vw":42.9897},{"c":42.52,"h":43.16,"l":42.52,"n":112,"o":43.16,"t":"2026-03-30T04:00:00Z","v":3559,"vw":42.979917},{"c":44.1962,"h":44.1962,"l":42.96,"n":105,"o":42.96,"t":"2026-03-31T04:00:00Z","v":2228,"vw":43.599606},{"c":44.6793,"h":44.985,"l":44.64,"n":167,"o":44.64,"t":"2026-04-01T04:00:00Z","v":18596,"vw":44.825764},{"c":43.9451,"h":44.2,"l":43.24,"n":196,"o":43.56,"t":"2026-04-02T04:00:00Z","v":8084,"vw":43.951938},{"c":44.505,"h":44.81,"l":44.35,"n":147,"o":44.45,"t":"2026-04-06T04:00:00Z","v":5982,"vw":44.527194},{"c":44.6949,"h":44.6949,"l":44.05,"n":111,"o":44.22,"t":"2026-04-07T04:00:00Z","v":15211,"vw":44.352818},{"c":47.1756,"h":47.35,"l":46.975,"n":121,"o":47.14,"t":"2026-04-08T04:00:00Z","v":10091,"vw":47.264729},{"c":47.1826,"h":47.27,"l":46.585,"n":171,"o":46.92,"t":"2026-04-09T04:00:00Z","v":7720,"vw":47.121585},{"c":47.2014,"h":47.33,"l":47.2014,"n":87,"o":47.33,"t":"2026-04-10T04:00:00Z","v":1230,"vw":47.33},{"c":47.6164,"h":47.6164,"l":46.9,"n":108,"o":46.9,"t":"2026-04-13T04:00:00Z","v":3347,"vw":47.156204},{"c":48.525,"h":48.57,"l":48.0233,"n":86,"o":48.04,"t":"2026-04-14T04:00:00Z","v":2908,"vw":48.318041},{"c":48.5976,"h":48.5976,"l":48.575,"n":88,"o":48.592,"t":"2026-04-15T04:00:00Z","v":1553,"vw":48.578778},{"c":48.8076,"h":48.93,"l":48.61,"n":74,"o":48.93,"t":"2026-04-16T04:00:00Z","v":2443,"vw":48.82676},{"c":49.675,"h":49.85,"l":49.675,"n":105,"o":49.85,"t":"2026-04-17T04:00:00Z","v":1932,"vw":49.805423},{"c":49.3205,"h":49.4,"l":49.13,"n":77,"o":49.13,"t":"2026-04-20T04:00:00Z","v":3342,"vw":49.201429},{"c":48.558,"h":49.53,"l":48.515,"n":83,"o":49.53,"t":"2026-04-21T04:00:00Z","v":2584,"vw":48.761691},{"c":49.4848,"h":49.52,"l":49.2299,"n":80,"o":49.2299,"t":"2026-04-22T04:00:00Z","v":2825,"vw":49.424501},{"c":48.5637,"h":49.14,"l":48.43,"n":103,"o":48.92,"t":"2026-04-23T04:00:00Z","v":4146,"vw":48.936529},{"c":49.735,"h":49.85,"l":49.27,"n":75,"o":49.27,"t":"2026-04-24T04:00:00Z","v":1422,"vw":49.636594},{"c":49.6865,"h":49.73,"l":49.6,"n":135,"o":49.7101,"t":"2026-04-27T04:00:00Z","v":6603,"vw":49.621934},{"c":49.1151,"h":49.155,"l":48.91,"n":76,"o":49.155,"t":"2026-04-28T04:00:00Z","v":2254,"vw":48.977275},{"c":48.8476,"h":49.1199,"l":48.835,"n":62,"o":49.1199,"t":"2026-04-29T04:00:00Z","v":915,"vw":49.002173},{"c":49.8125,"h":49.93,"l":48.97,"n":79,"o":48.97,"t":"2026-04-30T04:00:00Z","v":6036,"vw":49.347797},{"c":49.9854,"h":50.4,"l":49.96,"n":186,"o":49.96,"t":"2026-05-01T04:00:00Z","v":6146,"vw":50.139909},{"c":49.99,"h":50.59,"l":49.88,"n":112,"o":50.38,"t":"2026-05-04T04:00:00Z","v":6253,"vw":50.257354},{"c":51.0027,"h":51.045,"l":50.76,"n":108,"o":50.76,"t":"2026-05-05T04:00:00Z","v":2037,"vw":50.90474},{"c":52.7922,"h":52.795,"l":52.485,"n":107,"o":52.485,"t":"2026-05-06T04:00:00Z","v":1755,"vw":52.669476},{"c":52.125,"h":52.39,"l":52.07,"n":138,"o":52.19,"t":"2026-05-07T04:00:00Z","v":2594,"vw":52.185264},{"c":53.1499,"h":53.1499,"l":52.79,"n":153,"o":52.79,"t":"2026-05-08T04:00:00Z","v":6476,"vw":52.95264},{"c":53.2032,"h":53.24,"l":53.01,"n":117,"o":53.24,"t":"2026-05-11T04:00:00Z","v":1947,"vw":53.18881},{"c":51.5146,"h":51.77,"l":51.115,"n":178,"o":51.77,"t":"2026-05-12T04:00:00Z","v":15204,"vw":51.439989},{"c":52.6648,"h":52.84,"l":52.1903,"n":116,"o":52.1903,"t":"2026-05-13T04:00:00Z","v":4636,"vw":52.591093},{"c":52.8301,"h":52.99,"l":52.7,"n":103,"o":52.79,"t":"2026-05-14T04:00:00Z","v":3597,"vw":52.844711},{"c":50.9209,"h":51.2,"l":50.73,"n":121,"o":50.98,"t":"2026-05-15T04:00:00Z","v":4236,"vw":51.02124},{"c":50.8946,"h":51.33,"l":50.53,"n":100,"o":51.33,"t":"2026-05-18T04:00:00Z","v":2484,"vw":50.862967},{"c":50.2648,"h":50.51,"l":49.8,"n":75,"o":49.8,"t":"2026-05-19T04:00:00Z","v":12870,"vw":50.497791},{"c":51.286,"h":51.29,"l":51.09,"n":92,"o":51.09,"t":"2026-05-20T04:00:00Z","v":2206,"vw":51.21869},{"c":51.748,"h":51.761,"l":51.24,"n":98,"o":51.375,"t":"2026-05-21T04:00:00Z","v":2730,"vw":51.477842},{"c":51.6341,"h":51.845,"l":51.61,"n":105,"o":51.845,"t":"2026-05-22T04:00:00Z","v":16502,"vw":51.71578},{"c":53.685,"h":53.785,"l":52.9,"n":393,"o":52.9,"t":"2026-05-26T04:00:00Z","v":36740,"vw":53.573467},{"c":53.6807,"h":53.91,"l":53.53,"n":109,"o":53.91,"t":"2026-05-27T04:00:00Z","v":9028,"vw":53.6258},{"c":53.8848,"h":54.04,"l":53.74,"n":122,"o":53.775,"t":"2026-05-28T04:00:00Z","v":4673,"vw":53.909894},{"c":53.9877,"h":54.08,"l":53.9877,"n":80,"o":54.065,"t":"2026-05-29T04:00:00Z","v":1665,"vw":54.058114},{"c":55.02,"h":55.37,"l":54.5,"n":333,"o":54.5,"t":"2026-06-01T04:00:00Z","v":39838,"vw":55.158737},{"c":55.5957,"h":55.66,"l":55.16,"n":115,"o":55.36,"t":"2026-06-02T04:00:00Z","v":4552,"vw":55.448534},{"c":54.865,"h":55.005,"l":54.57,"n":120,"o":54.82,"t":"2026-06-03T04:00:00Z","v":4591,"vw":54.797171},{"c":54.2466,"h":54.31,"l":53.78,"n":112,"o":53.78,"t":"2026-06-04T04:00:00Z","v":3098,"vw":54.135355},{"c":50.5693,"h":52.21,"l":50.5693,"n":206,"o":52.21,"t":"2026-06-05T04:00:00Z","v":3871,"vw":51.635171},{"c":51.595,"h":51.99,"l":51.47,"n":160,"o":51.47,"t":"2026-06-08T04:00:00Z","v":7944,"vw":51.763928},{"c":51.6788,"h":53.01,"l":50.4,"n":153,"o":52.89,"t":"2026-06-09T04:00:00Z","v":8772,"vw":51.194614},{"c":50.8548,"h":52.13,"l":50.74,"n":145,"o":51.7,"t":"2026-06-10T04:00:00Z","v":7693,"vw":51.215702},{"c":53.1651,"h":53.1651,"l":51.43,"n":81,"o":51.43,"t":"2026-06-11T04:00:00Z","v":2501,"vw":52.267822},{"c":53.3737,"h":53.5,"l":53.3737,"n":81,"o":53.43,"t":"2026-06-12T04:00:00Z","v":1609,"vw":53.450184},{"c":55.1902,"h":55.3,"l":54.79,"n":96,"o":54.8,"t":"2026-06-15T04:00:00Z","v":3538,"vw":55.002663},{"c":54.2906,"h":54.99,"l":54.2906,"n":117,"o":54.99,"t":"2026-06-16T04:00:00Z","v":2076,"vw":54.789876},{"c":54.2381,"h":55.3799,"l":54.2381,"n":100,"o":54.8801,"t":"2026-06-17T04:00:00Z","v":5895,"vw":55.312618},{"c":55.9866,"h":56.06,"l":55.45,"n":110,"o":55.5672,"t":"2026-06-18T04:00:00Z","v":5392,"vw":55.737654},{"c":56.253,"h":56.38,"l":56.12,"n":168,"o":56.32,"t":"2026-06-22T04:00:00Z","v":13326,"vw":56.248983},{"c":53.0402,"h":53.82,"l":52.95,"n":114,"o":53.43,"t":"2026-06-23T04:00:00Z","v":3771,"vw":53.281433},{"c":53.1009,"h":53.11,"l":52.79,"n":115,"o":53.11,"t":"2026-06-24T04:00:00Z","v":2024,"vw":52.938189},{"c":53.6761,"h":53.91,"l":53.6761,"n":102,"o":53.91,"t":"2026-06-25T04:00:00Z","v":2207,"vw":53.782},{"c":53.1348,"h":53.35,"l":52.78,"n":204,"o":52.8701,"t":"2026-06-26T04:00:00Z","v":6175,"vw":53.200183},{"c":53.2903,"h":53.2903,"l":52.51,"n":142,"o":52.87,"t":"2026-06-29T04:00:00Z","v":6164,"vw":52.769095},{"c":54.1491,"h":54.29,"l":53.85,"n":157,"o":53.85,"t":"2026-06-30T04:00:00Z","v":2624,"vw":54.016729},{"c":52.641,"h":53.08,"l":52.641,"n":186,"o":53.08,"t":"2026-07-01T04:00:00Z","v":3083,"vw":52.951467},{"c":51.8015,"h":52.38,"l":51.61,"n":123,"o":52.38,"t":"2026-07-02T04:00:00Z","v":2105,"vw":51.95375},{"c":53.5384,"h":53.63,"l":53.4599,"n":119,"o":53.63,"t":"2026-07-06T04:00:00Z","v":3287,"vw":53.53102},{"c":51.9514,"h":52.165,"l":51.65,"n":93,"o":51.65,"t":"2026-07-07T04:00:00Z","v":1358,"vw":52.00371},{"c":52.3684,"h":52.3684,"l":51.67,"n":121,"o":51.67,"t":"2026-07-08T04:00:00Z","v":1473,"vw":51.840193},{"c":52.7598,"h":53.03,"l":52.58,"n":81,"o":52.58,"t":"2026-07-09T04:00:00Z","v":10043,"vw":52.68474},{"c":52.9035,"h":53.03,"l":52.64,"n":167,"o":52.7486,"t":"2026-07-10T04:00:00Z","v":5800,"vw":52.815365},{"c":50.9395,"h":51.69,"l":50.79,"n":115,"o":51.69,"t":"2026-07-13T04:00:00Z","v":4945,"vw":51.234717},{"c":51.76,"h":51.85,"l":51.38,"n":103,"o":51.38,"t":"2026-07-14T04:00:00Z","v":5147,"vw":51.66543},{"c":51.74,"h":52.14,"l":51.2152,"n":77,"o":52.14,"t":"2026-07-15T04:00:00Z","v":1424,"vw":51.768471},{"c":50.5898,"h":51.14,"l":50.5898,"n":101,"o":51.14,"t":"2026-07-16T04:00:00Z","v":1808,"vw":51.004829},{"c":49.9209,"h":50.54,"l":49.05,"n":178,"o":49.05,"t":"2026-07-17T04:00:00Z","v":10847,"vw":50.013036},{"c":50.0926,"h":50.49,"l":50.0926,"n":107,"o":50.4,"t":"2026-07-20T04:00:00Z","v":1997,"vw":50.347795},{"c":51.5991,"h":51.605,"l":51.3,"n":89,"o":51.3,"t":"2026-07-21T04:00:00Z","v":1512,"vw":51.486517},{"c":51.2797,"h":51.405,"l":51.11,"n":79,"o":51.12,"t":"2026-07-22T04:00:00Z","v":2752,"vw":51.268828},{"c":50.8809,"h":51.095,"l":50.73,"n":108,"o":50.98,"t":"2026-07-23T04:00:00Z","v":2232,"vw":51.0588},{"c":49.8445,"h":50,"l":49.8445,"n":98,"o":50,"t":"2026-07-24T04:00:00Z","v":755,"vw":49.92148},{"c":50.1205,"h":50.145,"l":50.1205,"n":96,"o":50.145,"t":"2026-07-27T04:00:00Z","v":1314,"vw":50.145},{"c":49.1835,"h":49.35,"l":48.875,"n":107,"o":48.97,"t":"2026-07-28T04:00:00Z","v":2793,"vw":49.125579},{"c":48.1111,"h":48.7499,"l":48.1111,"n":114,"o":48.515,"t":"2026-07-29T04:00:00Z","v":2242,"vw":48.609476},{"c":50.1631,"h":50.27,"l":49.49,"n":96,"o":49.49,"t":"2026-07-30T04:00:00Z","v":4062,"vw":50.041117},{"c":50.509,"h":50.77,"l":50.45,"n":93,"o":50.45,"t":"2026-07-31T04:00:00Z","v":3286,"vw":50.755965},{"c":51.12,"h":51.2,"l":50.51,"n":1543,"o":50.51,"t":"2026-08-03T04:00:00Z","v":133678,"vw":50.79062},{"c":52.2695,"h":52.45,"l":51.555,"n":167,"o":51.72,"t":"2026-08-04T04:00:00Z","v":15001,"vw":52.299425},{"c":52.06,"h":52.37,"l":52.06,"n":122,"o":52.37,"t":"2026-08-05T04:00:00Z","v":1810,"vw":52.208652},{"c":51.6604,"h":51.95,"l":51.4808,"n":174,"o":51.76,"t":"2026-08-06T04:00:00Z","v":8281,"vw":51.668548},{"c":52.0559,"h":52.0559,"l":51.58,"n":148,"o":51.58,"t":"2026-08-07T04:00:00Z","v":9065,"vw":51.868095},{"c":51.5749,"h":51.72,"l":51.4901,"n":181,"o":51.55,"t":"2026-08-10T04:00:00Z","v":9278,"vw":51.531423},{"c":51.716,"h":52.05,"l":51.625,"n":166,"o":52.05,"t":"2026-08-11T04:00:00Z","v":3755,"vw":51.764376},{"c":52.5461,"h":52.73,"l":52.545,"n":86,"o":52.59,"t":"2026-08-12T04:00:00Z","v":3326,"vw":52.64791},{"c":52.7218,"h":52.94,"l":52.7218,"n":70,"o":52.745,"t":"2026-08-13T04:00:00Z","v":1487,"vw":52.850366},{"c":52.6623,"h":52.95,"l":52.66,"n":60,"o":52.78,"t":"2026-08-14T04:00:00Z","v":2430,"vw":52.874669},{"c":53.1294,"h":53.585,"l":53.1,"n":90,"o":53.27,"t":"2026-08-17T04:00:00Z","v":3655,"vw":53.207801},{"c":51.6505,"h":52.21,"l":51.5,"n":147,"o":52.21,"t":"2026-08-18T04:00:00Z","v":2692,"vw":51.766849},{"c":52.1962,"h":52.2,"l":52.0801,"n":76,"o":52.115,"t":"2026-08-19T04:00:00Z","v":1612,"vw":52.121826},{"c":52.5629,"h":52.68,"l":52.32,"n":88,"o":52.32,"t":"2026-08-20T04:00:00Z","v":2157,"vw":52.530241},{"c":52.9272,"h":53.25,"l":52.9272,"n":115,"o":53.25,"t":"2026-08-21T04:00:00Z","v":1437,"vw":53.110479},{"c":52.1703,"h":52.42,"l":51.96,"n":112,"o":52.42,"t":"2026-08-24T04:00:00Z","v":9005,"vw":52.108434},{"c":53.0575,"h":53.0575,"l":52.73,"n":100,"o":52.85,"t":"2026-08-25T04:00:00Z","v":8624,"vw":52.937363},{"c":53.0724,"h":53.14,"l":53.055,"n":117,"o":53.055,"t":"2026-08-26T04:00:00Z","v":8077,"vw":53.119383},{"c":53.2737,"h":53.38,"l":53.15,"n":84,"o":53.38,"t":"2026-08-27T04:00:00Z","v":1931,"vw":53.232414},{"c":53.025,"h":53.81,"l":52.895,"n":84,"o":53.48,"t":"2026-08-28T04:00:00Z","v":2728,"vw":53.226475},{"c":52.9592,"h":53.2,"l":52.85,"n":106,"o":53.2,"t":"2026-08-31T04:00:00Z","v":1542,"vw":53.025},{"c":52.7771,"h":53.24,"l":52.71,"n":155,"o":53.24,"t":"2026-09-01T04:00:00Z","v":3331,"vw":52.888816},{"c":52.9475,"h":53,"l":52.77,"n":122,"o":52.78,"t":"2026-09-02T04:00:00Z","v":2800,"vw":52.821074},{"c":53.3429,"h":53.4599,"l":52.79,"n":120,"o":52.79,"t":"2026-09-03T04:00:00Z","v":5016,"vw":53.338626},{"c":54.15,"h":54.15,"l":53.46,"n":152,"o":53.46,"t":"2026-09-04T04:00:00Z","v":1794,"vw":53.759018},{"c":54.3466,"h":54.525,"l":54.27,"n":131,"o":54.4,"t":"2026-09-08T04:00:00Z","v":2981,"vw":54.360403},{"c":54.1388,"h":54.32,"l":53.9,"n":125,"o":54.32,"t":"2026-09-09T04:00:00Z","v":3588,"vw":54.267351},{"c":52.9513,"h":53.26,"l":52.9137,"n":115,"o":53.26,"t":"2026-09-10T04:00:00Z","v":1364,"vw":53.142968},{"c":53.5896,"h":53.87,"l":53.5896,"n":100,"o":53.6,"t":"2026-09-11T04:00:00Z","v":1431,"vw":53.752208},{"c":52.2007,"h":52.5,"l":52.02,"n":99,"o":52.21,"t":"2026-09-14T04:00:00Z","v":1506,"vw":52.261833},{"c":51.915,"h":52.14,"l":51.74,"n":128,"o":52.14,"t":"2026-09-15T04:00:00Z","v":2185,"vw":51.930857},{"c":51.9264,"h":52.48,"l":51.685,"n":91,"o":52.32,"t":"2026-09-16T04:00:00Z","v":1737,"vw":52.182241},{"c":52.9549,"h":53.0295,"l":52.65,"n":107,"o":52.65,"t":"2026-09-17T04:00:00Z","v":2264,"vw":52.89667},{"c":53.1855,"h":53.2,"l":52.6801,"n":208,"o":52.6801,"t":"2026-09-18T04:00:00Z","v":12041,"vw":53.028154},{"c":54.5463,"h":54.58,"l":54.075,"n":91,"o":54.08,"t":"2026-09-21T04:00:00Z","v":1739,"vw":54.226477},{"c":54.8017,"h":54.8017,"l":54.31,"n":139,"o":54.52,"t":"2026-09-22T04:00:00Z","v":4166,"vw":54.452934},{"c":53.6289,"h":53.955,"l":53.6289,"n":77,"o":53.891,"t":"2026-09-23T04:00:00Z","v":2369,"vw":53.88772},{"c":53.2538,"h":53.525,"l":53.15,"n":119,"o":53.47,"t":"2026-09-24T04:00:00Z","v":3128,"vw":53.386505},{"c":53.8966,"h":54.02,"l":53.57,"n":156,"o":53.57,"t":"2026-09-25T04:00:00Z","v":4272,"vw":53.826452},{"c":53.2092,"h":53.26,"l":53.2,"n":99,"o":53.2,"t":"2026-09-28T04:00:00Z","v":1454,"vw":53.238262},{"c":53.3205,"h":53.43,"l":53.015,"n":86,"o":53.23,"t":"2026-09-29T04:00:00Z","v":2058,"vw":53.093875},{"c":52.76,"h":53.14,"l":52.76,"n":114,"o":53.14,"t":"2026-09-30T04:00:00Z","v":2089,"vw":52.90804},{"c":52.966,"h":52.966,"l":52.69,"n":145,"o":52.85,"t":"2026-10-01T04:00:00Z","v":1471,"vw":52.771203},{"c":53.5427,"h":53.63,"l":53.37,"n":137,"o":53.441,"t":"2026-10-02T04:00:00Z","v":5770,"vw":53.471023},{"c":54.4148,"h":54.4148,"l":54.305,"n":86,"o":54.359,"t":"2026-10-05T04:00:00Z","v":1430,"vw":54.322107},{"c":54.3179,"h":54.66,"l":54.155,"n":541,"o":54.36,"t":"2026-10-06T04:00:00Z","v":52328,"vw":54.395959},{"c":53.3837,"h":53.58,"l":52.91,"n":166,"o":53.25,"t":"2026-10-07T04:00:00Z","v":5822,"vw":53.292549},{"c":52.2026,"h":52.84,"l":52.16,"n":125,"o":52.84,"t":"2026-10-08T04:00:00Z","v":4107,"vw":52.469407},{"c":52.8408,"h":52.91,"l":52.6,"n":156,"o":52.87,"t":"2026-10-09T04:00:00Z","v":4169,"vw":52.745648},{"c":52.318,"h":52.51,"l":52.21,"n":114,"o":52.51,"t":"2026-10-12T04:00:00Z","v":6876,"vw":52.253499},{"c":51.92,"h":51.92,"l":51.6101,"n":89,"o":51.82,"t":"2026-10-13T04:00:00Z","v":2643,"vw":51.810605},{"c":50.8094,"h":51.27,"l":50.8094,"n":98,"o":51.27,"t":"2026-10-14T04:00:00Z","v":2312,"vw":51.073289},{"c":50.3197,"h":50.349,"l":49.72,"n":124,"o":49.91,"t":"2026-10-15T04:00:00Z","v":4428,"vw":50.156234},{"c":49.5025,"h":50.13,"l":49.5025,"n":110,"o":49.95,"t":"2026-10-16T04:00:00Z","v":4710,"vw":49.943756},{"c":49.929,"h":50.18,"l":49.9162,"n":112,"o":50.16,"t":"2026-10-19T04:00:00Z","v":2800,"vw":50.0664},{"c":49.9756,"h":50.1044,"l":49.9001,"n":103,"o":49.96,"t":"2026-10-20T04:00:00Z","v":4383,"vw":49.976531},{"c":50.1544,"h":50.26,"l":49.97,"n":75,"o":49.97,"t":"2026-10-21T04:00:00Z","v":1529,"vw":50.138436},{"c":48.6128,"h":49.125,"l":48.51,"n":89,"o":49.0433,"t":"2026-10-22T04:00:00Z","v":3316,"vw":48.791436}],"volatilityBars":[{"c":54.08,"h":54.08,"l":54.08,"n":3,"o":54.08,"t":"2026-09-21T13:30:00Z","v":230,"vw":54.08},{"c":54.075,"h":54.075,"l":54.075,"n":5,"o":54.075,"t":"2026-09-21T14:00:00Z","v":262,"vw":54.075},{"c":54.17,"h":54.17,"l":54.17,"n":7,"o":54.17,"t":"2026-09-21T14:15:00Z","v":204,"vw":54.17},{"c":54.3224,"h":54.3224,"l":54.3224,"n":2,"o":54.3224,"t":"2026-09-21T17:30:00Z","v":331,"vw":54.3224},{"c":54.58,"h":54.58,"l":54.58,"n":1,"o":54.58,"t":"2026-09-21T19:30:00Z","v":104,"vw":54.58},{"c":54.52,"h":54.52,"l":54.52,"n":1,"o":54.52,"t":"2026-09-22T13:30:00Z","v":189,"vw":54.52},{"c":54.53,"h":54.53,"l":54.52,"n":4,"o":54.52,"t":"2026-09-22T14:30:00Z","v":787,"vw":54.52848},{"c":54.52,"h":54.52,"l":54.39,"n":2,"o":54.39,"t":"2026-09-22T15:00:00Z","v":512,"vw":54.455},{"c":54.3105,"h":54.3105,"l":54.3105,"n":2,"o":54.3105,"t":"2026-09-22T15:30:00Z","v":184,"vw":54.3105},{"c":54.31,"h":54.31,"l":54.31,"n":5,"o":54.31,"t":"2026-09-22T15:45:00Z","v":180,"vw":54.31},{"c":54.34,"h":54.34,"l":54.34,"n":3,"o":54.34,"t":"2026-09-22T16:00:00Z","v":172,"vw":54.34},{"c":54.44,"h":54.44,"l":54.32,"n":4,"o":54.32,"t":"2026-09-22T16:15:00Z","v":496,"vw":54.38},{"c":54.536,"h":54.536,"l":54.38,"n":7,"o":54.38,"t":"2026-09-22T17:00:00Z","v":507,"vw":54.447101},{"c":54.6844,"h":54.6844,"l":54.6844,"n":3,"o":54.6844,"t":"2026-09-22T18:15:00Z","v":132,"vw":54.6844},{"c":53.955,"h":53.955,"l":53.891,"n":9,"o":53.891,"t":"2026-09-23T14:00:00Z","v":915,"vw":53.932184},{"c":53.85,"h":53.85,"l":53.85,"n":1,"o":53.85,"t":"2026-09-23T14:45:00Z","v":300,"vw":53.85},{"c":53.7901,"h":53.7901,"l":53.7901,"n":1,"o":53.7901,"t":"2026-09-23T15:15:00Z","v":128,"vw":53.7901},{"c":53.84,"h":53.84,"l":53.84,"n":1,"o":53.84,"t":"2026-09-23T15:45:00Z","v":225,"vw":53.84},{"c":53.47,"h":53.47,"l":53.47,"n":4,"o":53.47,"t":"2026-09-24T13:30:00Z","v":314,"vw":53.47},{"c":53.32,"h":53.32,"l":53.32,"n":9,"o":53.32,"t":"2026-09-24T13:45:00Z","v":730,"vw":53.32},{"c":53.3099,"h":53.3099,"l":53.3099,"n":4,"o":53.3099,"t":"2026-09-24T14:45:00Z","v":153,"vw":53.3099},{"c":53.525,"h":53.525,"l":53.4,"n":3,"o":53.505,"t":"2026-09-24T17:00:00Z","v":711,"vw":53.492961},{"c":53.34,"h":53.34,"l":53.15,"n":2,"o":53.15,"t":"2026-09-24T17:45:00Z","v":285,"vw":53.231333},{"c":53.57,"h":53.57,"l":53.57,"n":3,"o":53.57,"t":"2026-09-25T13:30:00Z","v":203,"vw":53.57},{"c":53.74,"h":53.74,"l":53.74,"n":1,"o":53.74,"t":"2026-09-25T15:30:00Z","v":183,"vw":53.74},{"c":53.67,"h":53.67,"l":53.67,"n":1,"o":53.67,"t":"2026-09-25T15:45:00Z","v":100,"vw":53.67},{"c":53.925,"h":53.925,"l":53.925,"n":1,"o":53.925,"t":"2026-09-25T16:00:00Z","v":100,"vw":53.925},{"c":53.82,"h":54.02,"l":53.82,"n":4,"o":54.02,"t":"2026-09-25T16:15:00Z","v":268,"vw":53.899051},{"c":53.97,"h":53.97,"l":53.97,"n":1,"o":53.97,"t":"2026-09-25T16:30:00Z","v":100,"vw":53.97},{"c":53.94,"h":53.94,"l":53.94,"n":1,"o":53.94,"t":"2026-09-25T16:45:00Z","v":100,"vw":53.94},{"c":53.92,"h":53.92,"l":53.92,"n":1,"o":53.92,"t":"2026-09-25T17:00:00Z","v":100,"vw":53.92},{"c":53.92,"h":53.92,"l":53.92,"n":1,"o":53.92,"t":"2026-09-25T17:15:00Z","v":100,"vw":53.92},{"c":53.92,"h":53.92,"l":53.92,"n":1,"o":53.92,"t":"2026-09-25T17:45:00Z","v":100,"vw":53.92},{"c":53.92,"h":53.92,"l":53.92,"n":4,"o":53.92,"t":"2026-09-25T18:00:00Z","v":104,"vw":53.92},{"c":53.85,"h":53.85,"l":53.85,"n":2,"o":53.85,"t":"2026-09-25T18:15:00Z","v":126,"vw":53.85},{"c":53.845,"h":53.845,"l":53.845,"n":1,"o":53.845,"t":"2026-09-25T18:30:00Z","v":100,"vw":53.845},{"c":53.92,"h":53.92,"l":53.92,"n":1,"o":53.92,"t":"2026-09-25T18:45:00Z","v":100,"vw":53.92},{"c":53.84,"h":53.84,"l":53.84,"n":1,"o":53.84,"t":"2026-09-25T19:00:00Z","v":100,"vw":53.84},{"c":53.96,"h":53.96,"l":53.78,"n":3,"o":53.78,"t":"2026-09-25T19:15:00Z","v":1072,"vw":53.797561},{"c":53.89,"h":53.89,"l":53.89,"n":1,"o":53.89,"t":"2026-09-25T19:30:00Z","v":100,"vw":53.89},{"c":53.2,"h":53.2,"l":53.2,"n":6,"o":53.2,"t":"2026-09-28T14:00:00Z","v":365,"vw":53.2},{"c":53.248,"h":53.248,"l":53.248,"n":7,"o":53.248,"t":"2026-09-28T14:15:00Z","v":242,"vw":53.248},{"c":53.26,"h":53.26,"l":53.26,"n":1,"o":53.26,"t":"2026-09-28T18:45:00Z","v":363,"vw":53.26},{"c":53.23,"h":53.23,"l":53.23,"n":4,"o":53.23,"t":"2026-09-29T13:30:00Z","v":103,"vw":53.23},{"c":53.43,"h":53.43,"l":53.43,"n":1,"o":53.43,"t":"2026-09-29T14:30:00Z","v":163,"vw":53.43},{"c":53.015,"h":53.015,"l":53.015,"n":2,"o":53.015,"t":"2026-09-29T16:45:00Z","v":914,"vw":53.015},{"c":53.13,"h":53.13,"l":53.13,"n":2,"o":53.13,"t":"2026-09-29T18:00:00Z","v":101,"vw":53.13},{"c":53.14,"h":53.14,"l":53.14,"n":4,"o":53.14,"t":"2026-09-30T13:30:00Z","v":225,"vw":53.14},{"c":53.0601,"h":53.0601,"l":53.0601,"n":1,"o":53.0601,"t":"2026-09-30T14:15:00Z","v":215,"vw":53.0601},{"c":52.9618,"h":52.9618,"l":52.9618,"n":5,"o":52.9618,"t":"2026-09-30T14:30:00Z","v":131,"vw":52.9618},{"c":52.9,"h":52.9,"l":52.79,"n":6,"o":52.79,"t":"2026-09-30T18:45:00Z","v":292,"vw":52.845},{"c":52.7601,"h":52.7601,"l":52.7601,"n":1,"o":52.7601,"t":"2026-09-30T19:45:00Z","v":120,"vw":52.7601},{"c":52.76,"h":52.76,"l":52.76,"n":3,"o":52.76,"t":"2026-09-30T20:00:00Z","v":403,"vw":52.76},{"c":52.85,"h":52.85,"l":52.85,"n":5,"o":52.85,"t":"2026-10-01T13:30:00Z","v":139,"vw":52.85},{"c":52.69,"h":52.69,"l":52.69,"n":8,"o":52.69,"t":"2026-10-01T14:00:00Z","v":138,"vw":52.69},{"c":53.575,"h":53.575,"l":53.441,"n":6,"o":53.441,"t":"2026-10-02T14:00:00Z","v":667,"vw":53.543733},{"c":53.63,"h":53.63,"l":53.63,"n":4,"o":53.63,"t":"2026-10-02T14:15:00Z","v":114,"vw":53.63},{"c":53.48,"h":53.48,"l":53.48,"n":1,"o":53.48,"t":"2026-10-02T15:15:00Z","v":1045,"vw":53.48},{"c":53.37,"h":53.37,"l":53.37,"n":2,"o":53.37,"t":"2026-10-02T16:45:00Z","v":262,"vw":53.37},{"c":53.44,"h":53.44,"l":53.44,"n":3,"o":53.44,"t":"2026-10-02T17:45:00Z","v":989,"vw":53.44},{"c":53.47,"h":53.47,"l":53.46,"n":12,"o":53.462,"t":"2026-10-02T19:15:00Z","v":2070,"vw":53.464007},{"c":54.359,"h":54.359,"l":54.359,"n":7,"o":54.359,"t":"2026-10-05T14:00:00Z","v":268,"vw":54.359},{"c":54.305,"h":54.305,"l":54.305,"n":4,"o":54.305,"t":"2026-10-05T14:30:00Z","v":194,"vw":54.305},{"c":54.32,"h":54.32,"l":54.32,"n":2,"o":54.32,"t":"2026-10-05T17:00:00Z","v":328,"vw":54.32},{"c":54.36,"h":54.36,"l":54.36,"n":1,"o":54.36,"t":"2026-10-06T13:45:00Z","v":23870,"vw":54.36},{"c":54.155,"h":54.155,"l":54.155,"n":1,"o":54.155,"t":"2026-10-06T14:30:00Z","v":919,"vw":54.155},{"c":54.22,"h":54.22,"l":54.22,"n":1,"o":54.22,"t":"2026-10-06T15:15:00Z","v":695,"vw":54.22},{"c":54.39,"h":54.4,"l":54.31,"n":25,"o":54.31,"t":"2026-10-06T15:45:00Z","v":1627,"vw":54.360119},{"c":54.36,"h":54.4,"l":54.36,"n":41,"o":54.39,"t":"2026-10-06T16:00:00Z","v":3032,"vw":54.376993},{"c":54.37,"h":54.38,"l":54.37,"n":25,"o":54.37,"t":"2026-10-06T16:15:00Z","v":1601,"vw":54.371483},{"c":54.38,"h":54.38,"l":54.35,"n":59,"o":54.37,"t":"2026-10-06T16:30:00Z","v":3500,"vw":54.364192},{"c":54.41,"h":54.41,"l":54.37,"n":52,"o":54.37,"t":"2026-10-06T16:45:00Z","v":4505,"vw":54.381893},{"c":54.45,"h":54.57,"l":54.45,"n":18,"o":54.56,"t":"2026-10-06T17:00:00Z","v":1513,"vw":54.527143},{"c":54.55,"h":54.56,"l":54.54,"n":38,"o":54.55,"t":"2026-10-06T17:15:00Z","v":3030,"vw":54.547433},{"c":54.63,"h":54.63,"l":54.59,"n":65,"o":54.59,"t":"2026-10-06T17:30:00Z","v":2946,"vw":54.613768},{"c":54.64,"h":54.66,"l":54.62,"n":62,"o":54.66,"t":"2026-10-06T17:45:00Z","v":3162,"vw":54.646627},{"c":54.435,"h":54.435,"l":54.435,"n":4,"o":54.435,"t":"2026-10-06T19:00:00Z","v":169,"vw":54.435},{"c":53.28,"h":53.28,"l":53.25,"n":10,"o":53.25,"t":"2026-10-07T13:30:00Z","v":2563,"vw":53.268},{"c":52.91,"h":52.948,"l":52.91,"n":4,"o":52.948,"t":"2026-10-07T13:45:00Z","v":300,"vw":52.929},{"c":53.21,"h":53.21,"l":53.21,"n":5,"o":53.21,"t":"2026-10-07T15:45:00Z","v":471,"vw":53.21},{"c":53.55,"h":53.55,"l":53.365,"n":14,"o":53.365,"t":"2026-10-07T16:00:00Z","v":908,"vw":53.415811},{"c":53.405,"h":53.4175,"l":53.405,"n":7,"o":53.405,"t":"2026-10-07T17:00:00Z","v":531,"vw":53.408811},{"c":53.58,"h":53.58,"l":53.58,"n":1,"o":53.58,"t":"2026-10-07T18:45:00Z","v":150,"vw":53.58},{"c":52.84,"h":52.84,"l":52.84,"n":3,"o":52.84,"t":"2026-10-08T13:30:00Z","v":344,"vw":52.84},{"c":52.54,"h":52.54,"l":52.54,"n":2,"o":52.54,"t":"2026-10-08T15:00:00Z","v":381,"vw":52.54},{"c":52.55,"h":52.55,"l":52.55,"n":3,"o":52.55,"t":"2026-10-08T15:15:00Z","v":473,"vw":52.55},{"c":52.48,"h":52.48,"l":52.48,"n":4,"o":52.48,"t":"2026-10-08T15:30:00Z","v":640,"vw":52.48},{"c":52.31,"h":52.47,"l":52.31,"n":3,"o":52.47,"t":"2026-10-08T16:30:00Z","v":919,"vw":52.401128},{"c":52.16,"h":52.16,"l":52.16,"n":2,"o":52.16,"t":"2026-10-08T19:45:00Z","v":440,"vw":52.16},{"c":52.87,"h":52.87,"l":52.87,"n":6,"o":52.87,"t":"2026-10-09T14:00:00Z","v":111,"vw":52.87},{"c":52.72,"h":52.72,"l":52.695,"n":2,"o":52.695,"t":"2026-10-09T15:30:00Z","v":245,"vw":52.707857},{"c":52.7,"h":52.7,"l":52.6,"n":7,"o":52.6,"t":"2026-10-09T16:30:00Z","v":364,"vw":52.659172},{"c":52.75,"h":52.75,"l":52.75,"n":3,"o":52.75,"t":"2026-10-09T17:00:00Z","v":259,"vw":52.75},{"c":52.67,"h":52.67,"l":52.67,"n":2,"o":52.67,"t":"2026-10-09T17:15:00Z","v":200,"vw":52.67},{"c":52.75,"h":52.75,"l":52.74,"n":4,"o":52.74,"t":"2026-10-09T17:45:00Z","v":400,"vw":52.74625},{"c":52.745,"h":52.75,"l":52.74,"n":18,"o":52.74,"t":"2026-10-09T18:00:00Z","v":1240,"vw":52.74625},{"c":52.91,"h":52.91,"l":52.91,"n":2,"o":52.91,"t":"2026-10-09T18:30:00Z","v":126,"vw":52.91},{"c":52.8444,"h":52.8444,"l":52.8444,"n":2,"o":52.8444,"t":"2026-10-09T19:45:00Z","v":190,"vw":52.8444},{"c":52.51,"h":52.51,"l":52.51,"n":4,"o":52.51,"t":"2026-10-12T14:00:00Z","v":287,"vw":52.51},{"c":52.34,"h":52.34,"l":52.31,"n":3,"o":52.34,"t":"2026-10-12T15:00:00Z","v":300,"vw":52.33},{"c":52.32,"h":52.325,"l":52.32,"n":4,"o":52.325,"t":"2026-10-12T15:15:00Z","v":295,"vw":52.3225},{"c":52.34,"h":52.34,"l":52.34,"n":7,"o":52.34,"t":"2026-10-12T15:30:00Z","v":676,"vw":52.34},{"c":52.34,"h":52.34,"l":52.34,"n":1,"o":52.34,"t":"2026-10-12T15:45:00Z","v":200,"vw":52.34},{"c":52.35,"h":52.35,"l":52.35,"n":1,"o":52.35,"t":"2026-10-12T18:00:00Z","v":100,"vw":52.35},{"c":52.27,"h":52.27,"l":52.21,"n":21,"o":52.22,"t":"2026-10-12T19:45:00Z","v":4290,"vw":52.218879},{"c":51.88,"h":51.88,"l":51.82,"n":13,"o":51.82,"t":"2026-10-13T14:00:00Z","v":551,"vw":51.856474},{"c":51.8147,"h":51.8147,"l":51.8147,"n":1,"o":51.8147,"t":"2026-10-13T14:30:00Z","v":111,"vw":51.8147},{"c":51.85,"h":51.85,"l":51.85,"n":4,"o":51.85,"t":"2026-10-13T14:45:00Z","v":214,"vw":51.85},{"c":51.6101,"h":51.6101,"l":51.6101,"n":1,"o":51.6101,"t":"2026-10-13T15:00:00Z","v":401,"vw":51.6101},{"c":51.88,"h":51.88,"l":51.88,"n":1,"o":51.88,"t":"2026-10-13T15:15:00Z","v":413,"vw":51.88},{"c":51.9,"h":51.9,"l":51.895,"n":3,"o":51.895,"t":"2026-10-13T19:00:00Z","v":258,"vw":51.8975},{"c":51.92,"h":51.92,"l":51.92,"n":2,"o":51.92,"t":"2026-10-13T19:45:00Z","v":116,"vw":51.92},{"c":51.27,"h":51.27,"l":51.27,"n":3,"o":51.27,"t":"2026-10-14T14:00:00Z","v":195,"vw":51.27},{"c":51.22,"h":51.22,"l":51.22,"n":1,"o":51.22,"t":"2026-10-14T14:15:00Z","v":252,"vw":51.22},{"c":50.895,"h":50.895,"l":50.895,"n":2,"o":50.895,"t":"2026-10-14T15:30:00Z","v":419,"vw":50.895},{"c":49.91,"h":49.91,"l":49.91,"n":2,"o":49.91,"t":"2026-10-15T13:30:00Z","v":497,"vw":49.91},{"c":49.72,"h":49.72,"l":49.72,"n":9,"o":49.72,"t":"2026-10-15T14:00:00Z","v":358,"vw":49.72},{"c":50.17,"h":50.17,"l":50.17,"n":1,"o":50.17,"t":"2026-10-15T15:00:00Z","v":160,"vw":50.17},{"c":50.05,"h":50.3399,"l":50.05,"n":3,"o":50.3399,"t":"2026-10-15T16:00:00Z","v":330,"vw":50.215386},{"c":50.349,"h":50.349,"l":50.349,"n":3,"o":50.349,"t":"2026-10-15T16:30:00Z","v":182,"vw":50.349},{"c":50.17,"h":50.17,"l":50.17,"n":1,"o":50.17,"t":"2026-10-15T16:45:00Z","v":119,"vw":50.17},{"c":50.06,"h":50.06,"l":50.06,"n":6,"o":50.06,"t":"2026-10-15T18:15:00Z","v":409,"vw":50.06},{"c":50.31,"h":50.31,"l":50.301,"n":15,"o":50.301,"t":"2026-10-15T19:45:00Z","v":1458,"vw":50.306958},{"c":50.08,"h":50.08,"l":49.95,"n":12,"o":49.95,"t":"2026-10-16T14:00:00Z","v":1033,"vw":50.055465},{"c":50.05,"h":50.13,"l":50.05,"n":7,"o":50.13,"t":"2026-10-16T14:15:00Z","v":518,"vw":50.109226},{"c":49.865,"h":50.02,"l":49.865,"n":6,"o":50.02,"t":"2026-10-16T15:15:00Z","v":1211,"vw":50.002845},{"c":49.85,"h":49.85,"l":49.85,"n":2,"o":49.85,"t":"2026-10-16T15:45:00Z","v":922,"vw":49.85},{"c":49.535,"h":49.535,"l":49.535,"n":1,"o":49.535,"t":"2026-10-16T17:15:00Z","v":131,"vw":49.535},{"c":49.52,"h":49.52,"l":49.52,"n":1,"o":49.52,"t":"2026-10-16T19:30:00Z","v":250,"vw":49.52},{"c":50.065,"h":50.18,"l":49.94,"n":13,"o":50.16,"t":"2026-10-19T14:00:00Z","v":1215,"vw":50.074768},{"c":50.1602,"h":50.1602,"l":50.1602,"n":1,"o":50.1602,"t":"2026-10-19T14:45:00Z","v":250,"vw":50.1602},{"c":50.04,"h":50.04,"l":50.04,"n":5,"o":50.04,"t":"2026-10-19T17:45:00Z","v":135,"vw":50.04},{"c":49.9162,"h":49.9162,"l":49.9162,"n":1,"o":49.9162,"t":"2026-10-19T18:15:00Z","v":192,"vw":49.9162},{"c":49.96,"h":49.96,"l":49.96,"n":9,"o":49.96,"t":"2026-10-20T14:00:00Z","v":373,"vw":49.96},{"c":50.04,"h":50.05,"l":50.04,"n":7,"o":50.05,"t":"2026-10-20T14:15:00Z","v":422,"vw":50.045745},{"c":50.1044,"h":50.1044,"l":50.1044,"n":1,"o":50.1044,"t":"2026-10-20T14:45:00Z","v":100,"vw":50.1044},{"c":49.945,"h":49.945,"l":49.945,"n":1,"o":49.945,"t":"2026-10-20T15:15:00Z","v":100,"vw":49.945},{"c":50.06,"h":50.06,"l":50.06,"n":2,"o":50.06,"t":"2026-10-20T16:30:00Z","v":170,"vw":50.06},{"c":49.94,"h":50.05,"l":49.94,"n":3,"o":50.05,"t":"2026-10-20T18:30:00Z","v":265,"vw":49.987917},{"c":49.989,"h":49.99,"l":49.91,"n":22,"o":49.98,"t":"2026-10-20T19:30:00Z","v":1929,"vw":49.967755},{"c":49.91,"h":49.91,"l":49.9001,"n":2,"o":49.9001,"t":"2026-10-20T19:45:00Z","v":288,"vw":49.904844},{"c":50.07,"h":50.07,"l":49.97,"n":8,"o":49.97,"t":"2026-10-21T14:00:00Z","v":416,"vw":50.037262},{"c":50.26,"h":50.26,"l":50.26,"n":1,"o":50.26,"t":"2026-10-21T17:45:00Z","v":145,"vw":50.26},{"c":50.1796,"h":50.1796,"l":50.1796,"n":1,"o":50.1796,"t":"2026-10-21T18:30:00Z","v":102,"vw":50.1796},{"c":50.179,"h":50.179,"l":50.179,"n":4,"o":50.179,"t":"2026-10-21T19:45:00Z","v":470,"vw":50.179},{"c":49.125,"h":49.125,"l":49.0433,"n":5,"o":49.0433,"t":"2026-10-22T14:00:00Z","v":335,"vw":49.09063},{"c":48.919,"h":48.919,"l":48.919,"n":2,"o":48.919,"t":"2026-10-22T14:30:00Z","v":326,"vw":48.919},{"c":48.64,"h":48.64,"l":48.64,"n":1,"o":48.64,"t":"2026-10-22T15:00:00Z","v":201,"vw":48.64},{"c":48.7999,"h":48.7999,"l":48.7999,"n":1,"o":48.7999,"t":"2026-10-22T16:15:00Z","v":758,"vw":48.7999},{"c":48.51,"h":48.51,"l":48.51,"n":1,"o":48.51,"t":"2026-10-22T17:30:00Z","v":172,"vw":48.51},{"c":48.5101,"h":48.69,"l":48.5101,"n":4,"o":48.69,"t":"2026-10-22T19:30:00Z","v":345,"vw":48.579292}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.675,"strike":55.00966560959968,"iv":0.46999682301854795,"gamma":0.04354998805878124,"theta":-0.03225402991044544,"vega":0.03829571756372632,"rho":0.006893917195284571,"breakevenPct":14.54733240957047},{"delta":0.25,"premium":0.7581196973904492,"strike":52.891737368127345,"iv":0.3926565344625792,"gamma":0.05921299583802548,"theta":-0.030898037994027416,"vega":0.0434417319305442,"rho":0.008654735113001565,"breakevenPct":10.361585972249683},{"delta":0.3,"premium":0.8612745065705582,"strike":51.63725493429442,"iv":0.3489196839420338,"gamma":0.07299325604670223,"theta":-0.030290919918005442,"vega":0.047455360088436586,"rho":0.010411677721452068,"breakevenPct":7.993222856665275},{"delta":0.35,"premium":0.9679753299903222,"strike":50.713497800064516,"iv":0.3160869085404348,"gamma":0.08573554895277195,"theta":-0.02955467069510907,"vega":0.050499005187507925,"rho":0.012172273345373356,"breakevenPct":6.312479696818204},{"delta":0.4,"premium":1.0815822043806362,"strike":49.97606471134314,"iv":0.29053547642595023,"gamma":0.09716780846116893,"theta":-0.028799676498677797,"vega":0.05281477963009006,"rho":0.013937666648455766,"breakevenPct":5.029224639855716},{"delta":0.45,"premium":1.2315362801456438,"strike":49.43077716310675,"iv":0.27755476333882717,"gamma":0.10372210541023656,"theta":-0.028129466164220927,"vega":0.05381210944568221,"rho":0.015748791885352845,"breakevenPct":4.215995464676783},{"delta":0.5,"premium":1.4198275862068965,"strike":48.89655172413793,"iv":0.2704655172413793,"gamma":0.10748275862068965,"theta":-0.02786896551724138,"vega":0.05445517241379311,"rho":0.017538134375805255,"breakevenPct":3.504384257530586},{"delta":0.55,"premium":1.752339901477833,"strike":48.40394088669951,"iv":0.2855394088669951,"gamma":0.10073399014778325,"theta":-0.029149753694581282,"vega":0.05376551724137931,"rho":0.019245532248680104,"breakevenPct":3.175050168221825},{"delta":0.6,"premium":2.090436241610738,"strike":47.899328859060404,"iv":0.29883624161073824,"gamma":0.09416308724832215,"theta":-0.030099328859060404,"vega":0.05277718120805369,"rho":0.02094747905674132,"breakevenPct":2.8325155116988516},{"delta":0.65,"premium":2.4539709172259507,"strike":47.340044742729305,"iv":0.3040375838926174,"gamma":0.08840246085011186,"theta":-0.029540044742729307,"vega":0.05042818791946309,"rho":0.022624593236207136,"breakevenPct":2.429844937866683},{"delta":0.7,"premium":2.9241525423728807,"strike":46.6979969183359,"iv":0.3165922958397534,"gamma":0.08015855161787366,"theta":-0.0292,"vega":0.04748998459167951,"rho":0.024230787550167627,"breakevenPct":2.0763038967283944},{"delta":0.75,"premium":3.563087248322148,"strike":45.921140939597315,"iv":0.3393803691275168,"gamma":0.06825369127516777,"theta":-0.029002852348993288,"vega":0.04351107382550335,"rho":0.025723478395898332,"breakevenPct":1.7925899925934379},{"delta":0.8,"premium":4.234228187919464,"strike":45.08221476510067,"iv":0.3508736577181208,"gamma":0.05818657718120804,"theta":-0.026905536912751674,"vega":0.03830973154362415,"rho":0.027182384024660108,"breakevenPct":1.4474437864515752},{"delta":0.85,"premium":5.3735905044510375,"strike":43.80712166172107,"iv":0.3861818991097923,"gamma":0.044044807121661735,"theta":-0.02507566765578635,"vega":0.03193560830860535,"rho":0.028290361682146582,"breakevenPct":1.1682358682736018},{"delta":0.9,"premium":6.761935483870968,"strike":42.26451612903226,"iv":0.4135141935483871,"gamma":0.030963225806451607,"theta":-0.021019999999999997,"vega":0.024001935483870963,"rho":0.029193340808827066,"breakevenPct":0.8509108977537316}],"put":[{"delta":0.1,"premium":0.65,"strike":36.40855449510226,"iv":0.900282933902047,"gamma":0.014277004849026569,"theta":-0.03667645658996337,"vega":0.024002565351818793,"rho":-0.004469522898404366,"breakevenPct":26.442100650235613},{"delta":0.15,"premium":0.675,"strike":41.58240539560427,"iv":0.5931537913349,"gamma":0.029122166890446295,"theta":-0.031532494976051255,"vega":0.03184679860494871,"rho":-0.006519676433348537,"breakevenPct":15.850546778617423},{"delta":0.2,"premium":0.7135107488931688,"strike":44.270214977863375,"iv":0.44131329804792174,"gamma":0.04653831326938764,"theta":-0.027862790304951063,"vega":0.03825250105822163,"rho":-0.008598271431180037,"breakevenPct":10.400749948634502},{"delta":0.25,"premium":0.8137163732784711,"strike":45.637163732784714,"iv":0.3790816129913938,"gamma":0.061454476183800136,"theta":-0.02677800895807306,"vega":0.04337239885175991,"rho":-0.010708651445166188,"breakevenPct":7.794968898096304},{"delta":0.3,"premium":0.9114238307563656,"strike":46.61423830756365,"iv":0.33466576721014113,"gamma":0.07629320068945968,"theta":-0.02546266554526657,"vega":0.04741619647447654,"rho":-0.012816203041404552,"breakevenPct":5.986047961015847},{"delta":0.35,"premium":1.0123645269084027,"strike":47.356368725190876,"iv":0.3012399967907143,"gamma":0.09005618437913183,"theta":-0.02397774217182339,"vega":0.05039637339161285,"rho":-0.014918543285768828,"breakevenPct":4.667074930301344},{"delta":0.4,"premium":1.1214738506935948,"strike":47.97985057539197,"iv":0.2750594287542958,"gamma":0.10269765563075019,"theta":-0.022596966671483115,"vega":0.052824965528495915,"rho":-0.01701947172272342,"breakevenPct":3.6089739231264697},{"delta":0.45,"premium":1.2643007199344691,"strike":48.428617599798365,"iv":0.260663303888247,"gamma":0.1103043167561652,"theta":-0.02145836406872458,"vega":0.05363062218846041,"rho":-0.019065604582273545,"breakevenPct":2.979633183309959},{"delta":0.5,"premium":1.4082536502178264,"strike":48.87154969297793,"iv":0.24666074273456715,"gamma":0.11774283089867281,"theta":-0.020327849286767542,"vega":0.05438207785632056,"rho":-0.02110990744013815,"breakevenPct":2.3646117015269668},{"delta":0.55,"premium":1.6109645507007422,"strike":49.29266281945589,"iv":0.23990750206100578,"gamma":0.11916834295136026,"theta":-0.019180544105523493,"vega":0.053692745259686724,"rho":-0.023198307850713418,"breakevenPct":1.9153427312247995},{"delta":0.6,"premium":1.8376751854905193,"strike":49.704863973619126,"iv":0.23611525144270404,"gamma":0.1181378400659522,"theta":-0.018026380873866446,"vega":0.05241492168178071,"rho":-0.025304719937747973,"breakevenPct":1.5337754909640964},{"delta":0.65,"premium":2.0918669131238445,"strike":50.13123844731978,"iv":0.23308502772643253,"gamma":0.11533955637707949,"theta":-0.016701293900184842,"vega":0.05052883548983364,"rho":-0.027421822308739213,"breakevenPct":1.1795832904174763},{"delta":0.7,"premium":2.4153419593345653,"strike":50.593345656192234,"iv":0.23197597042513865,"gamma":0.10808447319778189,"theta":-0.014945286506469504,"vega":0.04710924214417745,"rho":-0.029565876240691655,"breakevenPct":0.8944070350655196},{"delta":0.75,"premium":2.754857142857143,"strike":51.06857142857143,"iv":0.23091085714285714,"gamma":0.100212,"theta":-0.013091428571428572,"vega":0.043441714285714285,"rho":-0.0317187720826318,"breakevenPct":0.6152406655977787},{"delta":0.8,"premium":3.2120000000000006,"strike":51.64,"iv":0.23016799999999998,"gamma":0.08781199999999999,"theta":-0.010519999999999998,"vega":0.037956,"rho":-0.0339365085978151,"breakevenPct":0.38014679261429285},{"delta":0.85,"premium":4.224999999999999,"strike":52.75,"iv":0.25087499999999996,"gamma":0.06977500000000002,"theta":-0.008450000000000001,"vega":0.031650000000000005,"rho":-0.03656476781780841,"breakevenPct":0.18061086791955966},{"delta":0.9,"premium":6.184459459459461,"strike":54.77702702702703,"iv":0.3081047297297298,"gamma":0.04213986486486484,"theta":-0.007233783783783783,"vega":0.02394729729729729,"rho":-0.039892025156802575,"breakevenPct":0.04161955787864732}]},"raw":{"call":[{"delta":0.2,"premium":0.675,"strike":55.00966560959968,"iv":0.46999682301854795,"gamma":0.04354998805878124,"theta":-0.03225402991044544,"vega":0.03829571756372632,"rho":0.006893917195284571,"breakevenPct":14.54733240957047},{"delta":0.25,"premium":0.7581196973904492,"strike":52.891737368127345,"iv":0.3926565344625792,"gamma":0.05921299583802548,"theta":-0.030898037994027416,"vega":0.0434417319305442,"rho":0.008654735113001565,"breakevenPct":10.361585972249683},{"delta":0.3,"premium":0.8612745065705582,"strike":51.63725493429442,"iv":0.3489196839420338,"gamma":0.07299325604670223,"theta":-0.030290919918005442,"vega":0.047455360088436586,"rho":0.010411677721452068,"breakevenPct":7.993222856665275},{"delta":0.35,"premium":0.9679753299903222,"strike":50.713497800064516,"iv":0.3160869085404348,"gamma":0.08573554895277195,"theta":-0.02955467069510907,"vega":0.050499005187507925,"rho":0.012172273345373356,"breakevenPct":6.312479696818204},{"delta":0.4,"premium":1.0815822043806362,"strike":49.97606471134314,"iv":0.29053547642595023,"gamma":0.09716780846116893,"theta":-0.028799676498677797,"vega":0.05281477963009006,"rho":0.013937666648455766,"breakevenPct":5.029224639855716},{"delta":0.45,"premium":1.2315362801456438,"strike":49.43077716310675,"iv":0.27755476333882717,"gamma":0.10372210541023656,"theta":-0.028129466164220927,"vega":0.05381210944568221,"rho":0.015748791885352845,"breakevenPct":4.215995464676783},{"delta":0.5,"premium":1.4198275862068965,"strike":48.89655172413793,"iv":0.2704655172413793,"gamma":0.10748275862068965,"theta":-0.02786896551724138,"vega":0.05445517241379311,"rho":0.017538134375805255,"breakevenPct":3.504384257530586},{"delta":0.55,"premium":1.752339901477833,"strike":48.40394088669951,"iv":0.2855394088669951,"gamma":0.10073399014778325,"theta":-0.029149753694581282,"vega":0.05376551724137931,"rho":0.019245532248680104,"breakevenPct":3.175050168221825},{"delta":0.6,"premium":2.090436241610738,"strike":47.899328859060404,"iv":0.29883624161073824,"gamma":0.09416308724832215,"theta":-0.030099328859060404,"vega":0.05277718120805369,"rho":0.02094747905674132,"breakevenPct":2.8325155116988516},{"delta":0.65,"premium":2.4539709172259507,"strike":47.340044742729305,"iv":0.3040375838926174,"gamma":0.08840246085011186,"theta":-0.029540044742729307,"vega":0.05042818791946309,"rho":0.022624593236207136,"breakevenPct":2.429844937866683},{"delta":0.7,"premium":2.9241525423728807,"strike":46.6979969183359,"iv":0.3165922958397534,"gamma":0.08015855161787366,"theta":-0.0292,"vega":0.04748998459167951,"rho":0.024230787550167627,"breakevenPct":2.0763038967283944},{"delta":0.75,"premium":3.563087248322148,"strike":45.921140939597315,"iv":0.3393803691275168,"gamma":0.06825369127516777,"theta":-0.029002852348993288,"vega":0.04351107382550335,"rho":0.025723478395898332,"breakevenPct":1.7925899925934379},{"delta":0.8,"premium":4.234228187919464,"strike":45.08221476510067,"iv":0.3508736577181208,"gamma":0.05818657718120804,"theta":-0.026905536912751674,"vega":0.03830973154362415,"rho":0.027182384024660108,"breakevenPct":1.4474437864515752},{"delta":0.85,"premium":5.3735905044510375,"strike":43.80712166172107,"iv":0.3861818991097923,"gamma":0.044044807121661735,"theta":-0.02507566765578635,"vega":0.03193560830860535,"rho":0.028290361682146582,"breakevenPct":1.1682358682736018},{"delta":0.9,"premium":6.761935483870968,"strike":42.26451612903226,"iv":0.4135141935483871,"gamma":0.030963225806451607,"theta":-0.021019999999999997,"vega":0.024001935483870963,"rho":0.029193340808827066,"breakevenPct":0.8509108977537316}],"put":[{"delta":0.1,"premium":0.65,"strike":36.40855449510226,"iv":0.900282933902047,"gamma":0.014277004849026569,"theta":-0.03667645658996337,"vega":0.024002565351818793,"rho":-0.004469522898404366,"breakevenPct":26.442100650235613},{"delta":0.15,"premium":0.675,"strike":41.58240539560427,"iv":0.5931537913349,"gamma":0.029122166890446295,"theta":-0.031532494976051255,"vega":0.03184679860494871,"rho":-0.006519676433348537,"breakevenPct":15.850546778617423},{"delta":0.2,"premium":0.7135107488931688,"strike":44.270214977863375,"iv":0.44131329804792174,"gamma":0.04653831326938764,"theta":-0.027862790304951063,"vega":0.03825250105822163,"rho":-0.008598271431180037,"breakevenPct":10.400749948634502},{"delta":0.25,"premium":0.8137163732784711,"strike":45.637163732784714,"iv":0.3790816129913938,"gamma":0.061454476183800136,"theta":-0.02677800895807306,"vega":0.04337239885175991,"rho":-0.010708651445166188,"breakevenPct":7.794968898096304},{"delta":0.3,"premium":0.9114238307563656,"strike":46.61423830756365,"iv":0.33466576721014113,"gamma":0.07629320068945968,"theta":-0.02546266554526657,"vega":0.04741619647447654,"rho":-0.012816203041404552,"breakevenPct":5.986047961015847},{"delta":0.35,"premium":1.0123645269084027,"strike":47.356368725190876,"iv":0.3012399967907143,"gamma":0.09005618437913183,"theta":-0.02397774217182339,"vega":0.05039637339161285,"rho":-0.014918543285768828,"breakevenPct":4.667074930301344},{"delta":0.4,"premium":1.1214738506935948,"strike":47.97985057539197,"iv":0.2750594287542958,"gamma":0.10269765563075019,"theta":-0.022596966671483115,"vega":0.052824965528495915,"rho":-0.01701947172272342,"breakevenPct":3.6089739231264697},{"delta":0.45,"premium":1.2643007199344691,"strike":48.428617599798365,"iv":0.260663303888247,"gamma":0.1103043167561652,"theta":-0.02145836406872458,"vega":0.05363062218846041,"rho":-0.019065604582273545,"breakevenPct":2.979633183309959},{"delta":0.5,"premium":1.4082536502178264,"strike":48.87154969297793,"iv":0.24666074273456715,"gamma":0.11774283089867281,"theta":-0.020327849286767542,"vega":0.05438207785632056,"rho":-0.02110990744013815,"breakevenPct":2.3646117015269668},{"delta":0.55,"premium":1.6109645507007422,"strike":49.29266281945589,"iv":0.23990750206100578,"gamma":0.11916834295136026,"theta":-0.019180544105523493,"vega":0.053692745259686724,"rho":-0.023198307850713418,"breakevenPct":1.9153427312247995},{"delta":0.6,"premium":1.8376751854905193,"strike":49.704863973619126,"iv":0.23611525144270404,"gamma":0.1181378400659522,"theta":-0.018026380873866446,"vega":0.05241492168178071,"rho":-0.025304719937747973,"breakevenPct":1.5337754909640964},{"delta":0.65,"premium":2.0918669131238445,"strike":50.13123844731978,"iv":0.23308502772643253,"gamma":0.11533955637707949,"theta":-0.016701293900184842,"vega":0.05052883548983364,"rho":-0.027421822308739213,"breakevenPct":1.1795832904174763},{"delta":0.7,"premium":2.4153419593345653,"strike":50.593345656192234,"iv":0.23197597042513865,"gamma":0.10808447319778189,"theta":-0.014945286506469504,"vega":0.04710924214417745,"rho":-0.029565876240691655,"breakevenPct":0.8944070350655196},{"delta":0.75,"premium":2.754857142857143,"strike":51.06857142857143,"iv":0.23091085714285714,"gamma":0.100212,"theta":-0.013091428571428572,"vega":0.043441714285714285,"rho":-0.0317187720826318,"breakevenPct":0.6152406655977787},{"delta":0.8,"premium":3.2120000000000006,"strike":51.64,"iv":0.23016799999999998,"gamma":0.08781199999999999,"theta":-0.010519999999999998,"vega":0.037956,"rho":-0.0339365085978151,"breakevenPct":0.38014679261429285},{"delta":0.85,"premium":4.224999999999999,"strike":52.75,"iv":0.25087499999999996,"gamma":0.06977500000000002,"theta":-0.008450000000000001,"vega":0.031650000000000005,"rho":-0.03656476781780841,"breakevenPct":0.18061086791955966},{"delta":0.9,"premium":6.184459459459461,"strike":54.77702702702703,"iv":0.3081047297297298,"gamma":0.04213986486486484,"theta":-0.007233783783783783,"vega":0.02394729729729729,"rho":-0.039892025156802575,"breakevenPct":0.04161955787864732}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}