{"symbol":"FDCF","url":"https://intraalpha.com/companies/FDCF","capturedAt":"2026-10-22T22:08:43.195Z","state":"partial","quote":{"symbol":"FDCF","last_price":49.9595,"prev_close":51.1812,"regular_close":49.9595,"change":-1.2217,"change_pct":-2.387,"regular_change":-1.2217,"regular_change_pct":-2.387,"extended_change":0,"extended_change_pct":0,"bid":37.39,"ask":62.31,"bid_size":200,"ask_size":200,"volume":9234,"vwap":50.139718,"open":50.67,"high":50.67,"low":49.75,"close":49.9595,"trade_count":111,"last_trade_at":"2026-10-22T20:00:00.875499954Z","last_quote_at":"2026-10-22T20:04:31.205108526Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:08:33.87561905-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:16.138Z","bars":[{"c":50.8499,"h":50.8499,"l":50.8499,"n":1,"o":50.8499,"t":"2026-10-15T13:50:00Z","v":200,"vw":50.8499},{"c":51.13,"h":51.13,"l":51.13,"n":1,"o":51.13,"t":"2026-10-15T14:10:00Z","v":100,"vw":51.13},{"c":51.045,"h":51.045,"l":51.045,"n":1,"o":51.045,"t":"2026-10-15T14:30:00Z","v":305,"vw":51.045},{"c":51.12,"h":51.12,"l":51.12,"n":2,"o":51.12,"t":"2026-10-15T14:50:00Z","v":1718,"vw":51.12},{"c":51.4883,"h":51.499,"l":51.485,"n":5,"o":51.499,"t":"2026-10-15T17:40:00Z","v":434,"vw":51.491846},{"c":51.4,"h":51.4,"l":51.4,"n":4,"o":51.4,"t":"2026-10-15T18:10:00Z","v":390,"vw":51.4},{"c":51.2801,"h":51.2801,"l":51.2801,"n":1,"o":51.2801,"t":"2026-10-15T18:25:00Z","v":202,"vw":51.2801},{"c":51.5,"h":51.5,"l":51.5,"n":1,"o":51.5,"t":"2026-10-15T19:05:00Z","v":200,"vw":51.5},{"c":51.71,"h":51.71,"l":51.68,"n":3,"o":51.68,"t":"2026-10-15T19:50:00Z","v":276,"vw":51.691905},{"c":51.505,"h":51.505,"l":51.505,"n":1,"o":51.505,"t":"2026-10-16T13:35:00Z","v":100,"vw":51.505},{"c":51.29,"h":51.29,"l":51.29,"n":3,"o":51.29,"t":"2026-10-16T13:40:00Z","v":204,"vw":51.29},{"c":51,"h":51,"l":51,"n":2,"o":51,"t":"2026-10-16T15:05:00Z","v":124,"vw":51},{"c":50.79,"h":50.79,"l":50.74,"n":6,"o":50.74,"t":"2026-10-16T16:20:00Z","v":893,"vw":50.783804},{"c":50.32,"h":50.32,"l":50.32,"n":2,"o":50.32,"t":"2026-10-16T17:15:00Z","v":809,"vw":50.32},{"c":50.32,"h":50.32,"l":50.32,"n":3,"o":50.32,"t":"2026-10-16T17:25:00Z","v":684,"vw":50.32},{"c":50.385,"h":50.385,"l":50.385,"n":2,"o":50.385,"t":"2026-10-16T17:50:00Z","v":928,"vw":50.385},{"c":50.17,"h":50.17,"l":50.17,"n":3,"o":50.17,"t":"2026-10-16T18:15:00Z","v":160,"vw":50.17},{"c":50.2,"h":50.2,"l":50.2,"n":4,"o":50.2,"t":"2026-10-16T19:10:00Z","v":224,"vw":50.2},{"c":50.33,"h":50.33,"l":50.33,"n":3,"o":50.33,"t":"2026-10-16T19:30:00Z","v":256,"vw":50.33},{"c":50.34,"h":50.34,"l":50.34,"n":2,"o":50.34,"t":"2026-10-16T20:00:00Z","v":128,"vw":50.34},{"c":50.86,"h":50.86,"l":50.86,"n":5,"o":50.86,"t":"2026-10-19T13:30:00Z","v":599,"vw":50.86},{"c":50.675,"h":50.675,"l":50.675,"n":1,"o":50.675,"t":"2026-10-19T14:30:00Z","v":178,"vw":50.675},{"c":50.685,"h":50.685,"l":50.685,"n":1,"o":50.685,"t":"2026-10-19T14:35:00Z","v":496,"vw":50.685},{"c":51.09,"h":51.1195,"l":51.09,"n":4,"o":51.1195,"t":"2026-10-19T15:35:00Z","v":2265,"vw":51.100241},{"c":51.0299,"h":51.0299,"l":51.0061,"n":3,"o":51.0061,"t":"2026-10-19T16:15:00Z","v":490,"vw":51.025043},{"c":50.79,"h":50.79,"l":50.79,"n":2,"o":50.79,"t":"2026-10-19T18:00:00Z","v":551,"vw":50.79},{"c":50.855,"h":50.855,"l":50.855,"n":4,"o":50.855,"t":"2026-10-19T18:45:00Z","v":993,"vw":50.855},{"c":50.79,"h":50.79,"l":50.79,"n":1,"o":50.79,"t":"2026-10-19T19:35:00Z","v":198,"vw":50.79},{"c":50.72,"h":50.72,"l":50.72,"n":4,"o":50.72,"t":"2026-10-20T13:30:00Z","v":963,"vw":50.72},{"c":50.9901,"h":50.9901,"l":50.9901,"n":2,"o":50.9901,"t":"2026-10-20T15:15:00Z","v":103,"vw":50.9901},{"c":51.09,"h":51.09,"l":51.09,"n":1,"o":51.09,"t":"2026-10-20T15:50:00Z","v":111,"vw":51.09},{"c":51.03,"h":51.03,"l":51.03,"n":3,"o":51.03,"t":"2026-10-20T17:25:00Z","v":702,"vw":51.03},{"c":51.1,"h":51.1,"l":51.06,"n":2,"o":51.06,"t":"2026-10-20T18:00:00Z","v":600,"vw":51.08},{"c":51.035,"h":51.035,"l":51.035,"n":1,"o":51.035,"t":"2026-10-20T18:45:00Z","v":179,"vw":51.035},{"c":50.895,"h":50.895,"l":50.895,"n":1,"o":50.895,"t":"2026-10-20T19:45:00Z","v":197,"vw":50.895},{"c":50.93,"h":50.93,"l":50.93,"n":1,"o":50.93,"t":"2026-10-20T20:00:00Z","v":100,"vw":50.93},{"c":51.21,"h":51.21,"l":51.21,"n":2,"o":51.21,"t":"2026-10-21T13:30:00Z","v":789,"vw":51.21},{"c":51.3388,"h":51.34,"l":51.3388,"n":3,"o":51.34,"t":"2026-10-21T14:05:00Z","v":481,"vw":51.3394},{"c":51.1801,"h":51.1801,"l":51.1801,"n":1,"o":51.1801,"t":"2026-10-21T15:00:00Z","v":100,"vw":51.1801},{"c":51.41,"h":51.455,"l":51.4001,"n":5,"o":51.455,"t":"2026-10-21T15:35:00Z","v":650,"vw":51.417042},{"c":51.4,"h":51.42,"l":51.4,"n":12,"o":51.4,"t":"2026-10-21T15:50:00Z","v":1042,"vw":51.403333},{"c":51.48,"h":51.48,"l":51.48,"n":2,"o":51.48,"t":"2026-10-21T15:55:00Z","v":108,"vw":51.48},{"c":51.3939,"h":51.3939,"l":51.39,"n":6,"o":51.39,"t":"2026-10-21T16:20:00Z","v":600,"vw":51.39156},{"c":51.43,"h":51.43,"l":51.43,"n":1,"o":51.43,"t":"2026-10-21T16:40:00Z","v":100,"vw":51.43},{"c":51.4499,"h":51.4499,"l":51.4499,"n":3,"o":51.4499,"t":"2026-10-21T17:10:00Z","v":364,"vw":51.4499},{"c":51.3172,"h":51.365,"l":51.3172,"n":6,"o":51.365,"t":"2026-10-21T17:35:00Z","v":1170,"vw":51.352307},{"c":51.31,"h":51.31,"l":51.31,"n":5,"o":51.31,"t":"2026-10-21T17:50:00Z","v":402,"vw":51.31},{"c":51.0801,"h":51.0801,"l":51.0801,"n":1,"o":51.0801,"t":"2026-10-21T19:05:00Z","v":1000,"vw":51.0801},{"c":50.67,"h":50.67,"l":50.67,"n":4,"o":50.67,"t":"2026-10-22T13:30:00Z","v":244,"vw":50.67},{"c":50.4211,"h":50.545,"l":50.421,"n":4,"o":50.545,"t":"2026-10-22T13:50:00Z","v":1050,"vw":50.450572},{"c":50.15,"h":50.19,"l":50.1,"n":9,"o":50.19,"t":"2026-10-22T14:30:00Z","v":3870,"vw":50.127127},{"c":50.22,"h":50.22,"l":50.22,"n":1,"o":50.22,"t":"2026-10-22T14:40:00Z","v":179,"vw":50.22},{"c":50.14,"h":50.23,"l":50.14,"n":7,"o":50.23,"t":"2026-10-22T14:45:00Z","v":900,"vw":50.20345},{"c":50.349,"h":50.349,"l":50.349,"n":2,"o":50.349,"t":"2026-10-22T16:05:00Z","v":118,"vw":50.349},{"c":49.94,"h":49.98,"l":49.94,"n":5,"o":49.94,"t":"2026-10-22T17:25:00Z","v":391,"vw":49.953333},{"c":50.0799,"h":50.0799,"l":50.0799,"n":1,"o":50.0799,"t":"2026-10-22T17:30:00Z","v":195,"vw":50.0799},{"c":49.75,"h":49.81,"l":49.75,"n":7,"o":49.81,"t":"2026-10-22T18:40:00Z","v":351,"vw":49.786667},{"c":49.8799,"h":49.8799,"l":49.8799,"n":2,"o":49.8799,"t":"2026-10-22T19:15:00Z","v":201,"vw":49.8799},{"c":49.87,"h":49.87,"l":49.87,"n":2,"o":49.87,"t":"2026-10-22T19:45:00Z","v":1000,"vw":49.87}],"history":[{"c":37.85,"h":37.85,"l":37.6362,"n":60,"o":37.84,"t":"2024-10-21T04:00:00Z","v":2422,"vw":37.73038},{"c":37.72,"h":37.8,"l":37.58,"n":40,"o":37.59,"t":"2024-10-22T04:00:00Z","v":4228,"vw":37.658684},{"c":37.43,"h":37.72,"l":37.221,"n":41,"o":37.72,"t":"2024-10-23T04:00:00Z","v":2311,"vw":37.47697},{"c":37.52,"h":37.55,"l":37.5,"n":42,"o":37.54,"t":"2024-10-24T04:00:00Z","v":1082,"vw":37.529523},{"c":37.71,"h":37.98,"l":37.55,"n":72,"o":37.94,"t":"2024-10-25T04:00:00Z","v":5248,"vw":37.836677},{"c":37.74,"h":38.05,"l":37.74,"n":54,"o":38.05,"t":"2024-10-28T04:00:00Z","v":1580,"vw":37.821548},{"c":37.8897,"h":37.93,"l":37.676,"n":70,"o":37.676,"t":"2024-10-29T04:00:00Z","v":3143,"vw":37.814656},{"c":38,"h":38.18,"l":37.99,"n":52,"o":37.99,"t":"2024-10-30T04:00:00Z","v":5025,"vw":38.106575},{"c":37.27,"h":37.93,"l":37.27,"n":58,"o":37.93,"t":"2024-10-31T04:00:00Z","v":2840,"vw":37.414046},{"c":37.9,"h":38.1,"l":37.6623,"n":132,"o":37.6623,"t":"2024-11-01T04:00:00Z","v":21271,"vw":37.917315},{"c":37.9043,"h":38.09,"l":37.8,"n":112,"o":37.9,"t":"2024-11-04T05:00:00Z","v":37066,"vw":37.918036},{"c":38.44,"h":38.47,"l":38,"n":81,"o":38,"t":"2024-11-05T05:00:00Z","v":5302,"vw":38.354323},{"c":38.79,"h":40.56,"l":38.4135,"n":106,"o":40.56,"t":"2024-11-06T05:00:00Z","v":37086,"vw":38.889207},{"c":39.42,"h":39.4999,"l":39.184,"n":97,"o":39.4,"t":"2024-11-07T05:00:00Z","v":13368,"vw":39.327915},{"c":38.75,"h":39,"l":38.68,"n":143,"o":38.99,"t":"2024-11-08T05:00:00Z","v":13178,"vw":38.790969},{"c":38.8529,"h":38.96,"l":38.79,"n":107,"o":38.96,"t":"2024-11-11T05:00:00Z","v":7604,"vw":38.876328},{"c":38.87,"h":39.2,"l":38.77,"n":83,"o":39.2,"t":"2024-11-12T05:00:00Z","v":8005,"vw":38.920542},{"c":38.7,"h":38.95,"l":38.7,"n":80,"o":38.87,"t":"2024-11-13T05:00:00Z","v":6023,"vw":38.839708},{"c":38.23,"h":38.6091,"l":38.23,"n":68,"o":38.57,"t":"2024-11-14T05:00:00Z","v":8494,"vw":38.419007},{"c":37.66,"h":37.995,"l":37.5,"n":84,"o":37.95,"t":"2024-11-15T05:00:00Z","v":3107,"vw":37.707378},{"c":37.82,"h":37.88,"l":37.58,"n":96,"o":37.58,"t":"2024-11-18T05:00:00Z","v":7133,"vw":37.751484},{"c":38.343,"h":38.343,"l":37.785,"n":68,"o":37.785,"t":"2024-11-19T05:00:00Z","v":7042,"vw":38.044131},{"c":38.145,"h":38.17,"l":38,"n":65,"o":38,"t":"2024-11-20T05:00:00Z","v":1566,"vw":38.104878},{"c":38.44,"h":38.5185,"l":38.16,"n":68,"o":38.24,"t":"2024-11-21T05:00:00Z","v":8449,"vw":38.320508},{"c":38.56,"h":38.61,"l":38.505,"n":64,"o":38.505,"t":"2024-11-22T05:00:00Z","v":3550,"vw":38.546173},{"c":38.74,"h":38.9395,"l":38.56,"n":96,"o":38.68,"t":"2024-11-25T05:00:00Z","v":5265,"vw":38.764314},{"c":38.86,"h":38.92,"l":38.75,"n":80,"o":38.92,"t":"2024-11-26T05:00:00Z","v":5431,"vw":38.842357},{"c":38.6834,"h":38.89,"l":38.4736,"n":54,"o":38.89,"t":"2024-11-27T05:00:00Z","v":5118,"vw":38.648465},{"c":38.96,"h":38.9894,"l":38.9,"n":62,"o":38.92,"t":"2024-11-29T05:00:00Z","v":3328,"vw":38.939427},{"c":39.2,"h":39.3,"l":39,"n":165,"o":39,"t":"2024-12-02T05:00:00Z","v":19771,"vw":39.216286},{"c":39.5,"h":39.5,"l":39.17,"n":68,"o":39.17,"t":"2024-12-03T05:00:00Z","v":4830,"vw":39.34237},{"c":39.94,"h":39.94,"l":39.69,"n":106,"o":39.72,"t":"2024-12-04T05:00:00Z","v":7942,"vw":39.805141},{"c":39.72,"h":39.94,"l":39.69,"n":103,"o":39.94,"t":"2024-12-05T05:00:00Z","v":8944,"vw":39.811536},{"c":40.02,"h":40.04,"l":39.76,"n":122,"o":39.76,"t":"2024-12-06T05:00:00Z","v":15762,"vw":39.967881},{"c":39.5862,"h":40.08,"l":39.5687,"n":128,"o":40.03,"t":"2024-12-09T05:00:00Z","v":13367,"vw":39.773154},{"c":39.1314,"h":39.7,"l":39.03,"n":71,"o":39.7,"t":"2024-12-10T05:00:00Z","v":8133,"vw":39.290764},{"c":39.65,"h":39.7599,"l":39.4257,"n":75,"o":39.43,"t":"2024-12-11T05:00:00Z","v":10633,"vw":39.622983},{"c":39.435,"h":39.61,"l":39.435,"n":125,"o":39.47,"t":"2024-12-12T05:00:00Z","v":5590,"vw":39.502859},{"c":39.23,"h":39.49,"l":39.036,"n":73,"o":39.49,"t":"2024-12-13T05:00:00Z","v":7780,"vw":39.241339},{"c":39.4069,"h":39.48,"l":39.3001,"n":82,"o":39.46,"t":"2024-12-16T05:00:00Z","v":6809,"vw":39.430699},{"c":39.103,"h":39.35,"l":38.9538,"n":62,"o":39.35,"t":"2024-12-17T05:00:00Z","v":4883,"vw":39.106656},{"c":37.9762,"h":39.29,"l":37.905,"n":139,"o":39.19,"t":"2024-12-18T05:00:00Z","v":16155,"vw":38.812327},{"c":37.9331,"h":38.42,"l":37.9331,"n":88,"o":38.42,"t":"2024-12-19T05:00:00Z","v":7623,"vw":38.203576},{"c":38.32,"h":38.59,"l":37.62,"n":82,"o":37.62,"t":"2024-12-20T05:00:00Z","v":9536,"vw":38.305995},{"c":38.5965,"h":38.5965,"l":38.195,"n":92,"o":38.48,"t":"2024-12-23T05:00:00Z","v":9544,"vw":38.493655},{"c":38.84,"h":38.85,"l":38.725,"n":49,"o":38.725,"t":"2024-12-24T05:00:00Z","v":3356,"vw":38.791428},{"c":38.8071,"h":39.1,"l":38.71,"n":81,"o":39.1,"t":"2024-12-26T05:00:00Z","v":4555,"vw":38.856637},{"c":38.31,"h":38.32,"l":38.02,"n":65,"o":38.09,"t":"2024-12-27T05:00:00Z","v":3296,"vw":38.159863},{"c":37.991,"h":38.3,"l":37.715,"n":97,"o":38.3,"t":"2024-12-30T05:00:00Z","v":7671,"vw":37.991697},{"c":37.7714,"h":38.07,"l":37.7662,"n":59,"o":38.07,"t":"2024-12-31T05:00:00Z","v":3881,"vw":37.896067},{"c":38.0308,"h":38.27,"l":37.81,"n":65,"o":38.27,"t":"2025-01-02T05:00:00Z","v":5296,"vw":38.073392},{"c":38.6955,"h":38.74,"l":38.41,"n":95,"o":38.49,"t":"2025-01-03T05:00:00Z","v":8630,"vw":38.510578},{"c":39.2407,"h":39.38,"l":39.1219,"n":277,"o":39.27,"t":"2025-01-06T05:00:00Z","v":39063,"vw":39.23198},{"c":38.57,"h":39.42,"l":38.5,"n":107,"o":39.42,"t":"2025-01-07T05:00:00Z","v":8825,"vw":38.825184},{"c":38.42,"h":38.59,"l":38.3,"n":88,"o":38.52,"t":"2025-01-08T05:00:00Z","v":8529,"vw":38.471258},{"c":37.89,"h":38.52,"l":37.82,"n":173,"o":38.52,"t":"2025-01-10T05:00:00Z","v":11351,"vw":38.072569},{"c":37.6,"h":37.65,"l":37.2,"n":117,"o":37.27,"t":"2025-01-13T05:00:00Z","v":11562,"vw":37.396178},{"c":37.7,"h":37.99,"l":37.5,"n":133,"o":37.99,"t":"2025-01-14T05:00:00Z","v":14218,"vw":37.726332},{"c":38.54,"h":38.75,"l":38.35,"n":112,"o":38.75,"t":"2025-01-15T05:00:00Z","v":6654,"vw":38.628952},{"c":38.63,"h":38.83,"l":38.63,"n":109,"o":38.7,"t":"2025-01-16T05:00:00Z","v":9219,"vw":38.730216},{"c":38.98,"h":39.18,"l":38.9,"n":163,"o":39.18,"t":"2025-01-17T05:00:00Z","v":14164,"vw":39.053904},{"c":39.5,"h":39.54,"l":39.1718,"n":175,"o":39.44,"t":"2025-01-21T05:00:00Z","v":6152,"vw":39.462072},{"c":39.9373,"h":40.08,"l":39.86,"n":141,"o":39.86,"t":"2025-01-22T05:00:00Z","v":7600,"vw":40.001845},{"c":40.09,"h":40.09,"l":39.68,"n":124,"o":39.71,"t":"2025-01-23T05:00:00Z","v":10840,"vw":39.871201},{"c":40.53,"h":40.5999,"l":40.41,"n":216,"o":40.54,"t":"2025-01-24T05:00:00Z","v":11968,"vw":40.513082},{"c":39.23,"h":39.7047,"l":38.9,"n":167,"o":39.13,"t":"2025-01-27T05:00:00Z","v":13157,"vw":39.346291},{"c":40.175,"h":40.2,"l":39.73,"n":76,"o":39.73,"t":"2025-01-28T05:00:00Z","v":5713,"vw":40.099438},{"c":40.17,"h":40.45,"l":39.9699,"n":126,"o":40.45,"t":"2025-01-29T05:00:00Z","v":5863,"vw":40.257623},{"c":40.33,"h":40.41,"l":40.05,"n":91,"o":40.41,"t":"2025-01-30T05:00:00Z","v":3250,"vw":40.19273},{"c":40.32,"h":40.86,"l":40.29,"n":144,"o":40.65,"t":"2025-01-31T05:00:00Z","v":7789,"vw":40.604258},{"c":39.85,"h":40.02,"l":39.24,"n":164,"o":39.24,"t":"2025-02-03T05:00:00Z","v":8319,"vw":39.437748},{"c":40.58,"h":40.59,"l":40.16,"n":107,"o":40.21,"t":"2025-02-04T05:00:00Z","v":8192,"vw":40.42727},{"c":40.49,"h":40.53,"l":40.16,"n":82,"o":40.34,"t":"2025-02-05T05:00:00Z","v":4725,"vw":40.376342},{"c":40.876,"h":40.96,"l":40.58,"n":87,"o":40.75,"t":"2025-02-06T05:00:00Z","v":5593,"vw":40.704958},{"c":41.0127,"h":41.42,"l":40.9201,"n":125,"o":41.38,"t":"2025-02-07T05:00:00Z","v":10685,"vw":41.120747},{"c":41.5,"h":41.59,"l":41.4,"n":172,"o":41.45,"t":"2025-02-10T05:00:00Z","v":10216,"vw":41.501126},{"c":41.46,"h":41.49,"l":41.11,"n":126,"o":41.11,"t":"2025-02-11T05:00:00Z","v":24473,"vw":41.361406},{"c":41.26,"h":41.306,"l":40.9,"n":145,"o":40.9,"t":"2025-02-12T05:00:00Z","v":22084,"vw":41.157204},{"c":41.83,"h":41.83,"l":41.3003,"n":247,"o":41.41,"t":"2025-02-13T05:00:00Z","v":8729,"vw":41.528346},{"c":41.7,"h":42,"l":41.45,"n":204,"o":42,"t":"2025-02-14T05:00:00Z","v":12350,"vw":41.680528},{"c":41.8125,"h":41.93,"l":41.62,"n":219,"o":41.92,"t":"2025-02-18T05:00:00Z","v":16273,"vw":41.759962},{"c":41.25,"h":41.78,"l":40.97,"n":200,"o":41.78,"t":"2025-02-19T05:00:00Z","v":17642,"vw":41.376517},{"c":41.11,"h":41.47,"l":40.74,"n":205,"o":41.47,"t":"2025-02-20T05:00:00Z","v":20152,"vw":41.074276},{"c":40.36,"h":41.31,"l":40.36,"n":118,"o":41.28,"t":"2025-02-21T05:00:00Z","v":9980,"vw":40.723156},{"c":39.81,"h":40.84,"l":39.6492,"n":228,"o":40.84,"t":"2025-02-24T05:00:00Z","v":14366,"vw":40.102595},{"c":39.4833,"h":39.82,"l":39,"n":188,"o":39.78,"t":"2025-02-25T05:00:00Z","v":17401,"vw":39.396586},{"c":39.82,"h":40.0848,"l":39.61,"n":151,"o":39.86,"t":"2025-02-26T05:00:00Z","v":15918,"vw":39.80329},{"c":38.81,"h":39.97,"l":38.81,"n":127,"o":39.94,"t":"2025-02-27T05:00:00Z","v":18263,"vw":39.344568},{"c":39.21,"h":39.21,"l":38.46,"n":73,"o":38.61,"t":"2025-02-28T05:00:00Z","v":5733,"vw":38.751856},{"c":38.3829,"h":39.5,"l":38.3829,"n":168,"o":39.5,"t":"2025-03-03T05:00:00Z","v":11661,"vw":39.011439},{"c":38.44,"h":39.0083,"l":37.76,"n":161,"o":38.07,"t":"2025-03-04T05:00:00Z","v":14560,"vw":38.151632},{"c":39.4464,"h":39.48,"l":38.6738,"n":128,"o":38.74,"t":"2025-03-05T05:00:00Z","v":7500,"vw":38.955133},{"c":38.35,"h":39.09,"l":38.2,"n":178,"o":38.96,"t":"2025-03-06T05:00:00Z","v":8400,"vw":38.67971},{"c":38.31,"h":38.58,"l":37.52,"n":118,"o":38.16,"t":"2025-03-07T05:00:00Z","v":13499,"vw":38.178648},{"c":36.81,"h":37.62,"l":36.56,"n":197,"o":37.55,"t":"2025-03-10T04:00:00Z","v":13313,"vw":36.950322},{"c":36.88,"h":37.3198,"l":36.58,"n":152,"o":36.77,"t":"2025-03-11T04:00:00Z","v":8637,"vw":36.887462},{"c":37.38,"h":37.6283,"l":37.18,"n":83,"o":37.61,"t":"2025-03-12T04:00:00Z","v":7759,"vw":37.466004},{"c":36.6466,"h":37.32,"l":36.635,"n":47,"o":37.32,"t":"2025-03-13T04:00:00Z","v":5637,"vw":37.005397},{"c":37.5525,"h":37.5525,"l":37.18,"n":80,"o":37.18,"t":"2025-03-14T04:00:00Z","v":4487,"vw":37.412061},{"c":38.0206,"h":38.1833,"l":37.63,"n":80,"o":37.63,"t":"2025-03-17T04:00:00Z","v":4248,"vw":37.90354},{"c":37.4199,"h":37.8,"l":37.334,"n":43,"o":37.8,"t":"2025-03-18T04:00:00Z","v":2039,"vw":37.550466},{"c":37.81,"h":38.085,"l":37.58,"n":80,"o":37.58,"t":"2025-03-19T04:00:00Z","v":6362,"vw":37.823112},{"c":37.79,"h":38.02,"l":37.47,"n":76,"o":37.47,"t":"2025-03-20T04:00:00Z","v":4384,"vw":37.880895},{"c":37.9071,"h":37.93,"l":37.3296,"n":104,"o":37.37,"t":"2025-03-21T04:00:00Z","v":5100,"vw":37.69904},{"c":38.6703,"h":38.6703,"l":38.47,"n":94,"o":38.47,"t":"2025-03-24T04:00:00Z","v":6972,"vw":38.566056},{"c":38.75,"h":38.89,"l":38.67,"n":70,"o":38.79,"t":"2025-03-25T04:00:00Z","v":5786,"vw":38.770981},{"c":38.0491,"h":38.7,"l":37.96,"n":85,"o":38.56,"t":"2025-03-26T04:00:00Z","v":5323,"vw":38.229834},{"c":37.9719,"h":38.18,"l":37.82,"n":104,"o":37.82,"t":"2025-03-27T04:00:00Z","v":11475,"vw":38.081075},{"c":37.0402,"h":37.73,"l":36.9401,"n":93,"o":37.73,"t":"2025-03-28T04:00:00Z","v":6433,"vw":37.087935},{"c":36.8046,"h":36.8046,"l":36.11,"n":130,"o":36.22,"t":"2025-03-31T04:00:00Z","v":9808,"vw":36.403899},{"c":37.2026,"h":37.2026,"l":36.72,"n":53,"o":36.8,"t":"2025-04-01T04:00:00Z","v":2739,"vw":36.931235},{"c":37.4866,"h":37.505,"l":37.21,"n":46,"o":37.21,"t":"2025-04-02T04:00:00Z","v":810,"vw":37.438115},{"c":35.5622,"h":36.09,"l":35.55,"n":133,"o":35.87,"t":"2025-04-03T04:00:00Z","v":10513,"vw":35.704155},{"c":33.1443,"h":34.47,"l":33.0899,"n":238,"o":34.47,"t":"2025-04-04T04:00:00Z","v":33643,"vw":33.502676},{"c":32.98,"h":34.08,"l":31.7901,"n":141,"o":31.81,"t":"2025-04-07T04:00:00Z","v":12742,"vw":32.870658},{"c":32.38,"h":34.2299,"l":32,"n":96,"o":34.15,"t":"2025-04-08T04:00:00Z","v":6721,"vw":33.627455},{"c":35.5,"h":35.75,"l":31.1112,"n":145,"o":32.41,"t":"2025-04-09T04:00:00Z","v":21071,"vw":34.507268},{"c":34.2,"h":34.91,"l":33.835,"n":104,"o":34.56,"t":"2025-04-10T04:00:00Z","v":8984,"vw":34.235008},{"c":34.83,"h":34.83,"l":34.23,"n":58,"o":34.47,"t":"2025-04-11T04:00:00Z","v":3868,"vw":34.650378},{"c":35.07,"h":35.65,"l":34.85,"n":100,"o":35.65,"t":"2025-04-14T04:00:00Z","v":7208,"vw":35.228592},{"c":35.32,"h":35.49,"l":35.215,"n":76,"o":35.33,"t":"2025-04-15T04:00:00Z","v":3431,"vw":35.316499},{"c":34.61,"h":34.97,"l":34.265,"n":79,"o":34.77,"t":"2025-04-16T04:00:00Z","v":6441,"vw":34.748582},{"c":34.8,"h":35.03,"l":34.61,"n":45,"o":35.03,"t":"2025-04-17T04:00:00Z","v":2513,"vw":34.853335},{"c":33.97,"h":34.61,"l":33.65,"n":117,"o":34.61,"t":"2025-04-21T04:00:00Z","v":4615,"vw":33.775857},{"c":34.9,"h":35,"l":34.435,"n":63,"o":34.58,"t":"2025-04-22T04:00:00Z","v":3338,"vw":34.708331},{"c":35.53,"h":36.13,"l":35.495,"n":65,"o":35.93,"t":"2025-04-23T04:00:00Z","v":6075,"vw":35.662427},{"c":36.56,"h":36.56,"l":35.76,"n":118,"o":35.76,"t":"2025-04-24T04:00:00Z","v":7093,"vw":36.243395},{"c":36.99,"h":36.99,"l":36.63,"n":65,"o":36.64,"t":"2025-04-25T04:00:00Z","v":8200,"vw":36.774822},{"c":37.07,"h":37.15,"l":36.64,"n":101,"o":36.98,"t":"2025-04-28T04:00:00Z","v":5561,"vw":36.815084},{"c":37.5,"h":37.5,"l":36.85,"n":80,"o":36.85,"t":"2025-04-29T04:00:00Z","v":6896,"vw":37.098637},{"c":37.73,"h":37.73,"l":36.68,"n":111,"o":37.26,"t":"2025-04-30T04:00:00Z","v":5253,"vw":37.23318},{"c":38.1,"h":38.45,"l":38.1,"n":85,"o":38.45,"t":"2025-05-01T04:00:00Z","v":4946,"vw":38.226261},{"c":38.78,"h":38.9338,"l":38.51,"n":94,"o":38.57,"t":"2025-05-02T04:00:00Z","v":8628,"vw":38.729183},{"c":38.85,"h":38.96,"l":38.43,"n":80,"o":38.43,"t":"2025-05-05T04:00:00Z","v":2740,"vw":38.772652},{"c":38.7195,"h":38.78,"l":38.58,"n":73,"o":38.67,"t":"2025-05-06T04:00:00Z","v":2609,"vw":38.687232},{"c":38.39,"h":38.65,"l":38.1799,"n":83,"o":38.55,"t":"2025-05-07T04:00:00Z","v":6026,"vw":38.354282},{"c":38.8,"h":39.07,"l":38.5776,"n":66,"o":38.82,"t":"2025-05-08T04:00:00Z","v":5090,"vw":38.938511},{"c":38.89,"h":39.265,"l":38.83,"n":90,"o":39.14,"t":"2025-05-09T04:00:00Z","v":6227,"vw":39.133529},{"c":40.1,"h":40.2,"l":39.6845,"n":129,"o":40.2,"t":"2025-05-12T04:00:00Z","v":6543,"vw":40.00657},{"c":40.87,"h":40.92,"l":40.24,"n":119,"o":40.27,"t":"2025-05-13T04:00:00Z","v":6165,"vw":40.565889},{"c":41.39,"h":41.39,"l":40.96,"n":136,"o":41.03,"t":"2025-05-14T04:00:00Z","v":9320,"vw":41.193557},{"c":41.32,"h":41.39,"l":40.98,"n":140,"o":41.39,"t":"2025-05-15T04:00:00Z","v":15235,"vw":41.169125},{"c":41.5,"h":41.51,"l":41.3245,"n":87,"o":41.42,"t":"2025-05-16T04:00:00Z","v":2567,"vw":41.447318},{"c":41.44,"h":41.44,"l":40.88,"n":123,"o":40.88,"t":"2025-05-19T04:00:00Z","v":5002,"vw":41.249098},{"c":41.26,"h":41.3782,"l":41.1578,"n":65,"o":41.2776,"t":"2025-05-20T04:00:00Z","v":2627,"vw":41.302066},{"c":40.91,"h":41.48,"l":40.75,"n":133,"o":41.04,"t":"2025-05-21T04:00:00Z","v":6275,"vw":41.262648},{"c":40.78,"h":40.9,"l":40.775,"n":73,"o":40.775,"t":"2025-05-22T04:00:00Z","v":1281,"vw":40.82177},{"c":40.66,"h":40.79,"l":40.26,"n":97,"o":40.26,"t":"2025-05-23T04:00:00Z","v":4625,"vw":40.541978},{"c":40.99,"h":41.1024,"l":40.77,"n":113,"o":40.77,"t":"2025-05-27T04:00:00Z","v":2124,"vw":41.01324},{"c":40.83,"h":40.97,"l":40.83,"n":69,"o":40.94,"t":"2025-05-28T04:00:00Z","v":2145,"vw":40.945058},{"c":40.41,"h":41.15,"l":40.38,"n":99,"o":41.15,"t":"2025-05-29T04:00:00Z","v":4941,"vw":40.69511},{"c":40.53,"h":40.56,"l":40,"n":138,"o":40.43,"t":"2025-05-30T04:00:00Z","v":26161,"vw":40.232592},{"c":40.78,"h":40.89,"l":40.3,"n":94,"o":40.36,"t":"2025-06-02T04:00:00Z","v":5240,"vw":40.606449},{"c":41.12,"h":41.12,"l":40.759,"n":65,"o":40.94,"t":"2025-06-03T04:00:00Z","v":6444,"vw":40.970078},{"c":41.5021,"h":41.5564,"l":41.14,"n":94,"o":41.14,"t":"2025-06-04T04:00:00Z","v":5572,"vw":41.477192},{"c":41.83,"h":42.15,"l":41.76,"n":110,"o":41.84,"t":"2025-06-05T04:00:00Z","v":5946,"vw":41.936377},{"c":41.81,"h":41.96,"l":41.7101,"n":103,"o":41.96,"t":"2025-06-06T04:00:00Z","v":6640,"vw":41.856534},{"c":42.02,"h":42.08,"l":42,"n":104,"o":42.051,"t":"2025-06-09T04:00:00Z","v":4558,"vw":42.050824},{"c":41.8,"h":41.95,"l":41.743,"n":83,"o":41.95,"t":"2025-06-10T04:00:00Z","v":5946,"vw":41.875981},{"c":41.79,"h":42.02,"l":41.68,"n":125,"o":41.99,"t":"2025-06-11T04:00:00Z","v":11340,"vw":41.931898},{"c":41.58,"h":41.7593,"l":41.51,"n":98,"o":41.51,"t":"2025-06-12T04:00:00Z","v":8790,"vw":41.646568},{"c":41.22,"h":41.5574,"l":41.11,"n":152,"o":41.16,"t":"2025-06-13T04:00:00Z","v":10221,"vw":41.247917},{"c":42.03,"h":42.0335,"l":41.56,"n":106,"o":41.56,"t":"2025-06-16T04:00:00Z","v":4828,"vw":41.929162},{"c":41.7,"h":41.9,"l":41.6576,"n":80,"o":41.85,"t":"2025-06-17T04:00:00Z","v":3992,"vw":41.790249},{"c":41.878,"h":42.0472,"l":41.878,"n":75,"o":42.001,"t":"2025-06-18T04:00:00Z","v":3097,"vw":41.97716},{"c":41.72,"h":42.19,"l":41.62,"n":85,"o":42.19,"t":"2025-06-20T04:00:00Z","v":5372,"vw":41.852535},{"c":42.1334,"h":42.16,"l":41.52,"n":91,"o":41.67,"t":"2025-06-23T04:00:00Z","v":6127,"vw":41.92671},{"c":43.22,"h":43.22,"l":42.59,"n":114,"o":42.76,"t":"2025-06-24T04:00:00Z","v":10595,"vw":42.995258},{"c":43.06,"h":43.34,"l":43.06,"n":143,"o":43.32,"t":"2025-06-25T04:00:00Z","v":10024,"vw":43.217225},{"c":43.52,"h":43.62,"l":43.14,"n":111,"o":43.32,"t":"2025-06-26T04:00:00Z","v":17051,"vw":43.435736},{"c":43.8896,"h":43.8896,"l":43.59,"n":126,"o":43.59,"t":"2025-06-27T04:00:00Z","v":5418,"vw":43.79511},{"c":44.44,"h":44.64,"l":44.13,"n":270,"o":44.64,"t":"2025-06-30T04:00:00Z","v":29716,"vw":44.329172},{"c":43.65,"h":44.26,"l":43.4454,"n":222,"o":44.24,"t":"2025-07-01T04:00:00Z","v":17562,"vw":43.886113},{"c":44.05,"h":44.05,"l":43.58,"n":137,"o":44.01,"t":"2025-07-02T04:00:00Z","v":9297,"vw":43.967992},{"c":44.35,"h":44.44,"l":44.08,"n":111,"o":44.08,"t":"2025-07-03T04:00:00Z","v":9764,"vw":44.333718},{"c":44.1469,"h":44.26,"l":44.0478,"n":152,"o":44.07,"t":"2025-07-07T04:00:00Z","v":10340,"vw":44.135287},{"c":44.09,"h":44.16,"l":43.74,"n":117,"o":44.16,"t":"2025-07-08T04:00:00Z","v":10962,"vw":43.903178},{"c":44.12,"h":44.2999,"l":44.0897,"n":66,"o":44.25,"t":"2025-07-09T04:00:00Z","v":3046,"vw":44.2296},{"c":44.06,"h":44.26,"l":43.61,"n":108,"o":44.26,"t":"2025-07-10T04:00:00Z","v":42482,"vw":44.01144},{"c":43.765,"h":43.91,"l":43.6901,"n":87,"o":43.78,"t":"2025-07-11T04:00:00Z","v":3414,"vw":43.851294},{"c":43.94,"h":44.14,"l":43.71,"n":142,"o":43.71,"t":"2025-07-14T04:00:00Z","v":11564,"vw":44.036741},{"c":44.34,"h":44.51,"l":44.27,"n":138,"o":44.44,"t":"2025-07-15T04:00:00Z","v":7658,"vw":44.413643},{"c":44.4776,"h":44.51,"l":44,"n":134,"o":44.43,"t":"2025-07-16T04:00:00Z","v":11666,"vw":44.340022},{"c":45.0409,"h":45.1,"l":44.56,"n":156,"o":44.56,"t":"2025-07-17T04:00:00Z","v":15346,"vw":44.875472},{"c":45.04,"h":45.21,"l":44.85,"n":98,"o":45.21,"t":"2025-07-18T04:00:00Z","v":3601,"vw":44.985316},{"c":45.0369,"h":45.2793,"l":45.0369,"n":148,"o":45.18,"t":"2025-07-21T04:00:00Z","v":16782,"vw":45.166102},{"c":44.7984,"h":45.13,"l":44.37,"n":164,"o":45.13,"t":"2025-07-22T04:00:00Z","v":12999,"vw":44.761083},{"c":45.2,"h":45.23,"l":44.92,"n":132,"o":45.1026,"t":"2025-07-23T04:00:00Z","v":10575,"vw":45.033768},{"c":45.3939,"h":45.67,"l":45.3939,"n":131,"o":45.67,"t":"2025-07-24T04:00:00Z","v":8109,"vw":45.505468},{"c":45.1772,"h":45.27,"l":45.1107,"n":137,"o":45.24,"t":"2025-07-25T04:00:00Z","v":5174,"vw":45.219085},{"c":45.2804,"h":45.2804,"l":45.1,"n":139,"o":45.27,"t":"2025-07-28T04:00:00Z","v":9474,"vw":45.186524},{"c":44.8378,"h":45.46,"l":44.81,"n":181,"o":45.46,"t":"2025-07-29T04:00:00Z","v":21774,"vw":44.957448},{"c":45.1889,"h":45.33,"l":44.9,"n":98,"o":44.9,"t":"2025-07-30T04:00:00Z","v":6709,"vw":45.157336},{"c":45.4003,"h":46.02,"l":45.36,"n":174,"o":46.02,"t":"2025-07-31T04:00:00Z","v":13594,"vw":45.618565},{"c":44.3371,"h":44.79,"l":43.78,"n":321,"o":44.79,"t":"2025-08-01T04:00:00Z","v":23344,"vw":44.247029},{"c":45.2531,"h":45.2531,"l":44.75,"n":124,"o":44.75,"t":"2025-08-04T04:00:00Z","v":5407,"vw":45.051199},{"c":44.7972,"h":45.335,"l":44.75,"n":158,"o":45.33,"t":"2025-08-05T04:00:00Z","v":9947,"vw":45.01397},{"c":45.6365,"h":45.68,"l":45.13,"n":146,"o":45.22,"t":"2025-08-06T04:00:00Z","v":10126,"vw":45.413137},{"c":45.4022,"h":46.02,"l":45.18,"n":152,"o":46.02,"t":"2025-08-07T04:00:00Z","v":9540,"vw":45.515334},{"c":45.1932,"h":45.3799,"l":45.1122,"n":173,"o":45.17,"t":"2025-08-08T04:00:00Z","v":8484,"vw":45.20488},{"c":45.0197,"h":45.34,"l":45.0197,"n":132,"o":45.2755,"t":"2025-08-11T04:00:00Z","v":8469,"vw":45.212614},{"c":46.1447,"h":46.2099,"l":45.56,"n":142,"o":45.56,"t":"2025-08-12T04:00:00Z","v":6445,"vw":46.014943},{"c":46.425,"h":46.61,"l":46.18,"n":234,"o":46.61,"t":"2025-08-13T04:00:00Z","v":20753,"vw":46.334506},{"c":46.3984,"h":46.47,"l":46.16,"n":147,"o":46.16,"t":"2025-08-14T04:00:00Z","v":14881,"vw":46.361309},{"c":46.6165,"h":46.835,"l":46.455,"n":190,"o":46.5,"t":"2025-08-15T04:00:00Z","v":16444,"vw":46.638028},{"c":46.7566,"h":46.79,"l":46.5007,"n":177,"o":46.61,"t":"2025-08-18T04:00:00Z","v":11447,"vw":46.640729},{"c":45.8928,"h":46.66,"l":45.8928,"n":154,"o":46.66,"t":"2025-08-19T04:00:00Z","v":6820,"vw":46.195855},{"c":45.546,"h":45.72,"l":44.785,"n":188,"o":45.72,"t":"2025-08-20T04:00:00Z","v":18469,"vw":45.145473},{"c":45.4587,"h":45.48,"l":45.3,"n":86,"o":45.45,"t":"2025-08-21T04:00:00Z","v":6412,"vw":45.376526},{"c":46.5,"h":46.55,"l":45.64,"n":145,"o":45.64,"t":"2025-08-22T04:00:00Z","v":6361,"vw":46.201419},{"c":46.6493,"h":46.82,"l":46.5,"n":164,"o":46.5,"t":"2025-08-25T04:00:00Z","v":11635,"vw":46.684761},{"c":46.93,"h":46.993,"l":46.76,"n":203,"o":46.96,"t":"2025-08-26T04:00:00Z","v":17362,"vw":46.877113},{"c":46.9427,"h":46.98,"l":46.7499,"n":144,"o":46.85,"t":"2025-08-27T04:00:00Z","v":11391,"vw":46.890534},{"c":47.3988,"h":47.4195,"l":47.09,"n":160,"o":47.16,"t":"2025-08-28T04:00:00Z","v":11320,"vw":47.31469},{"c":47.0835,"h":47.23,"l":46.8799,"n":148,"o":47.23,"t":"2025-08-29T04:00:00Z","v":10545,"vw":47.014276},{"c":46.8586,"h":46.8586,"l":45.9278,"n":220,"o":46.05,"t":"2025-09-02T04:00:00Z","v":20637,"vw":46.525847},{"c":47.2392,"h":47.3,"l":46.99,"n":158,"o":47.17,"t":"2025-09-03T04:00:00Z","v":10713,"vw":47.144144},{"c":47.8513,"h":47.87,"l":47.34,"n":178,"o":47.44,"t":"2025-09-04T04:00:00Z","v":25358,"vw":47.717888},{"c":48.068,"h":48.22,"l":47.45,"n":211,"o":48.22,"t":"2025-09-05T04:00:00Z","v":42569,"vw":47.760918},{"c":48.5055,"h":48.65,"l":48.47,"n":245,"o":48.47,"t":"2025-09-08T04:00:00Z","v":22069,"vw":48.558968},{"c":48.9163,"h":48.97,"l":48.51,"n":418,"o":48.82,"t":"2025-09-09T04:00:00Z","v":33211,"vw":48.788842},{"c":48.7869,"h":48.91,"l":48.62,"n":411,"o":48.91,"t":"2025-09-10T04:00:00Z","v":27640,"vw":48.763131},{"c":49.4043,"h":53.48,"l":48.05,"n":221,"o":49.13,"t":"2025-09-11T04:00:00Z","v":18663,"vw":49.168049},{"c":49.2002,"h":49.56,"l":49.06,"n":221,"o":49.56,"t":"2025-09-12T04:00:00Z","v":12075,"vw":49.257262},{"c":49.7256,"h":49.7256,"l":49.24,"n":262,"o":49.24,"t":"2025-09-15T04:00:00Z","v":26705,"vw":49.596971},{"c":49.48,"h":49.76,"l":49.25,"n":373,"o":49.76,"t":"2025-09-16T04:00:00Z","v":28336,"vw":49.403005},{"c":49.4653,"h":49.65,"l":48.954,"n":283,"o":49.65,"t":"2025-09-17T04:00:00Z","v":23775,"vw":49.308724},{"c":50.0072,"h":50.1299,"l":49.735,"n":280,"o":49.85,"t":"2025-09-18T04:00:00Z","v":27586,"vw":49.988009},{"c":50.3425,"h":50.38,"l":49.89,"n":231,"o":50.02,"t":"2025-09-19T04:00:00Z","v":18647,"vw":50.114971},{"c":50.2047,"h":50.32,"l":49.96,"n":461,"o":50.09,"t":"2025-09-22T04:00:00Z","v":30637,"vw":50.221214},{"c":49.4549,"h":50.73,"l":49.42,"n":282,"o":50.73,"t":"2025-09-23T04:00:00Z","v":21563,"vw":49.781464},{"c":49.1553,"h":49.62,"l":49.07,"n":188,"o":49.558,"t":"2025-09-24T04:00:00Z","v":14477,"vw":49.327318},{"c":49.1795,"h":49.32,"l":48.5824,"n":228,"o":48.83,"t":"2025-09-25T04:00:00Z","v":24350,"vw":49.161176},{"c":49.2976,"h":49.2976,"l":48.91,"n":181,"o":49.17,"t":"2025-09-26T04:00:00Z","v":13457,"vw":49.070938},{"c":49.5612,"h":49.8924,"l":49.5529,"n":223,"o":49.71,"t":"2025-09-29T04:00:00Z","v":14778,"vw":49.689888},{"c":49.5472,"h":49.64,"l":49.16,"n":246,"o":49.64,"t":"2025-09-30T04:00:00Z","v":14549,"vw":49.364268},{"c":49.3917,"h":49.47,"l":48.99,"n":224,"o":48.99,"t":"2025-10-01T04:00:00Z","v":12682,"vw":49.331808},{"c":49.3949,"h":49.75,"l":49.1193,"n":208,"o":49.75,"t":"2025-10-02T04:00:00Z","v":11516,"vw":49.289399},{"c":49.2386,"h":49.71,"l":49.11,"n":262,"o":49.71,"t":"2025-10-03T04:00:00Z","v":17260,"vw":49.503024},{"c":49.5785,"h":49.76,"l":49.29,"n":287,"o":49.55,"t":"2025-10-06T04:00:00Z","v":15811,"vw":49.556101},{"c":49.11,"h":49.63,"l":48.8907,"n":213,"o":49.63,"t":"2025-10-07T04:00:00Z","v":17652,"vw":49.392261},{"c":49.6147,"h":49.6503,"l":49.215,"n":183,"o":49.329,"t":"2025-10-08T04:00:00Z","v":10882,"vw":49.445427},{"c":49.4011,"h":49.75,"l":49.09,"n":137,"o":49.75,"t":"2025-10-09T04:00:00Z","v":8826,"vw":49.338641},{"c":47.7347,"h":49.6,"l":47.7347,"n":305,"o":49.45,"t":"2025-10-10T04:00:00Z","v":23790,"vw":48.506536},{"c":48.5508,"h":48.8399,"l":48.4208,"n":210,"o":48.67,"t":"2025-10-13T04:00:00Z","v":11623,"vw":48.631238},{"c":48.0869,"h":48.46,"l":47.3665,"n":213,"o":47.85,"t":"2025-10-14T04:00:00Z","v":11620,"vw":48.171259},{"c":48.2186,"h":48.822,"l":48.08,"n":204,"o":48.65,"t":"2025-10-15T04:00:00Z","v":10338,"vw":48.52564},{"c":47.8616,"h":48.67,"l":47.67,"n":194,"o":48.67,"t":"2025-10-16T04:00:00Z","v":14944,"vw":48.1536},{"c":47.8104,"h":48.01,"l":47.5,"n":214,"o":47.61,"t":"2025-10-17T04:00:00Z","v":7356,"vw":47.794024},{"c":48.5572,"h":48.7,"l":48.22,"n":292,"o":48.22,"t":"2025-10-20T04:00:00Z","v":24105,"vw":48.461206},{"c":48.6435,"h":48.75,"l":48.4564,"n":210,"o":48.73,"t":"2025-10-21T04:00:00Z","v":15343,"vw":48.657999},{"c":48.02,"h":48.59,"l":47.6545,"n":210,"o":48.59,"t":"2025-10-22T04:00:00Z","v":18195,"vw":48.237453},{"c":48.4962,"h":48.64,"l":48.19,"n":160,"o":48.19,"t":"2025-10-23T04:00:00Z","v":6364,"vw":48.460408},{"c":48.9446,"h":49.1,"l":48.94,"n":200,"o":48.95,"t":"2025-10-24T04:00:00Z","v":11356,"vw":48.983948},{"c":49.7286,"h":49.73,"l":49.435,"n":266,"o":49.53,"t":"2025-10-27T04:00:00Z","v":20000,"vw":49.585996},{"c":49.7708,"h":49.83,"l":49.551,"n":206,"o":49.76,"t":"2025-10-28T04:00:00Z","v":15629,"vw":49.709003},{"c":49.866,"h":49.99,"l":49.65,"n":211,"o":49.85,"t":"2025-10-29T04:00:00Z","v":18085,"vw":49.853301},{"c":48.8288,"h":49.5,"l":48.787,"n":215,"o":49.34,"t":"2025-10-30T04:00:00Z","v":13145,"vw":49.217817},{"c":49.5307,"h":49.87,"l":49.4159,"n":265,"o":49.59,"t":"2025-10-31T04:00:00Z","v":23689,"vw":49.677403},{"c":49.4554,"h":50,"l":49.3,"n":259,"o":50,"t":"2025-11-03T05:00:00Z","v":17139,"vw":49.535826},{"c":48.4477,"h":49.1539,"l":48.25,"n":161,"o":48.6,"t":"2025-11-04T05:00:00Z","v":13580,"vw":48.47784},{"c":48.3844,"h":48.68,"l":48.22,"n":182,"o":48.52,"t":"2025-11-05T05:00:00Z","v":19740,"vw":48.473066},{"c":47.4094,"h":48.28,"l":47.38,"n":256,"o":48.28,"t":"2025-11-06T05:00:00Z","v":25022,"vw":47.791675},{"c":47.3478,"h":47.3478,"l":46.23,"n":226,"o":46.95,"t":"2025-11-07T05:00:00Z","v":15943,"vw":46.873046},{"c":48.2644,"h":48.3355,"l":47.88,"n":195,"o":48.17,"t":"2025-11-10T05:00:00Z","v":15074,"vw":48.153127},{"c":47.932,"h":48.15,"l":47.835,"n":137,"o":48.15,"t":"2025-11-11T05:00:00Z","v":4958,"vw":47.940794},{"c":47.5644,"h":48.19,"l":47.5607,"n":249,"o":48.19,"t":"2025-11-12T05:00:00Z","v":21446,"vw":47.73481},{"c":46.5292,"h":47.37,"l":46.31,"n":240,"o":47.34,"t":"2025-11-13T05:00:00Z","v":20897,"vw":46.946556},{"c":46.4854,"h":46.8655,"l":45.7,"n":187,"o":45.88,"t":"2025-11-14T05:00:00Z","v":13337,"vw":46.309976},{"c":46.0886,"h":46.75,"l":45.83,"n":231,"o":46.56,"t":"2025-11-17T05:00:00Z","v":15615,"vw":46.40165},{"c":45.7141,"h":46,"l":45.2,"n":252,"o":45.63,"t":"2025-11-18T05:00:00Z","v":18388,"vw":45.527003},{"c":45.6841,"h":46.11,"l":45.53,"n":155,"o":45.79,"t":"2025-11-19T05:00:00Z","v":7702,"vw":45.707717},{"c":44.5507,"h":46.64,"l":44.51,"n":245,"o":46.6,"t":"2025-11-20T05:00:00Z","v":23248,"vw":45.451185},{"c":44.9034,"h":45.225,"l":44.45,"n":204,"o":44.65,"t":"2025-11-21T05:00:00Z","v":19966,"vw":44.725985},{"c":45.9957,"h":46,"l":45.31,"n":171,"o":45.31,"t":"2025-11-24T05:00:00Z","v":9704,"vw":45.63295},{"c":46.4506,"h":46.508,"l":45.63,"n":196,"o":45.92,"t":"2025-11-25T05:00:00Z","v":17761,"vw":46.0674},{"c":46.6989,"h":46.9,"l":46.64,"n":166,"o":46.79,"t":"2025-11-26T05:00:00Z","v":16098,"vw":46.81594},{"c":47.0926,"h":47.149,"l":46.67,"n":137,"o":46.67,"t":"2025-11-28T05:00:00Z","v":16763,"vw":46.969044},{"c":46.9316,"h":47.1753,"l":46.65,"n":184,"o":46.77,"t":"2025-12-01T05:00:00Z","v":12731,"vw":47.01813},{"c":47.2244,"h":47.3385,"l":47.07,"n":125,"o":47.25,"t":"2025-12-02T05:00:00Z","v":5659,"vw":47.20939},{"c":47.1401,"h":47.3,"l":46.93,"n":183,"o":47.03,"t":"2025-12-03T05:00:00Z","v":10172,"vw":47.139037},{"c":47.2898,"h":47.39,"l":47.08,"n":108,"o":47.39,"t":"2025-12-04T05:00:00Z","v":5641,"vw":47.234379},{"c":47.7952,"h":47.9415,"l":47.56,"n":167,"o":47.56,"t":"2025-12-05T05:00:00Z","v":10056,"vw":47.784353},{"c":47.8406,"h":48.14,"l":47.7401,"n":185,"o":48.06,"t":"2025-12-08T05:00:00Z","v":17893,"vw":47.911822},{"c":48.059,"h":48.06,"l":47.65,"n":190,"o":47.65,"t":"2025-12-09T05:00:00Z","v":10629,"vw":47.889048},{"c":48.4032,"h":48.58,"l":48.05,"n":159,"o":48.11,"t":"2025-12-10T05:00:00Z","v":6836,"vw":48.216539},{"c":48.226,"h":48.2968,"l":47.91,"n":128,"o":48.09,"t":"2025-12-11T05:00:00Z","v":4789,"vw":48.164892},{"c":47.4469,"h":48.39,"l":47.24,"n":243,"o":48.13,"t":"2025-12-12T05:00:00Z","v":20207,"vw":47.961602},{"c":47.0425,"h":47.63,"l":47.01,"n":190,"o":47.63,"t":"2025-12-15T05:00:00Z","v":10776,"vw":47.266117},{"c":47.2205,"h":47.2989,"l":46.8,"n":146,"o":46.89,"t":"2025-12-16T05:00:00Z","v":10579,"vw":47.046799},{"c":46.353,"h":47.36,"l":46.33,"n":190,"o":47.36,"t":"2025-12-17T05:00:00Z","v":7854,"vw":46.743172},{"c":46.9202,"h":47.34,"l":46.87,"n":93,"o":47.11,"t":"2025-12-18T05:00:00Z","v":4553,"vw":47.084324},{"c":47.4376,"h":47.65,"l":47.29,"n":123,"o":47.29,"t":"2025-12-19T05:00:00Z","v":2626,"vw":47.474633},{"c":47.8403,"h":47.99,"l":47.6284,"n":181,"o":47.82,"t":"2025-12-22T05:00:00Z","v":18254,"vw":47.833506},{"c":48.0814,"h":48.1134,"l":47.71,"n":149,"o":47.82,"t":"2025-12-23T05:00:00Z","v":8377,"vw":47.878585},{"c":48.2341,"h":48.27,"l":47.992,"n":103,"o":48.14,"t":"2025-12-24T05:00:00Z","v":7560,"vw":48.096646},{"c":48.3206,"h":48.37,"l":48.3,"n":133,"o":48.3,"t":"2025-12-26T05:00:00Z","v":1603,"vw":48.336142},{"c":48.345,"h":48.4046,"l":48.03,"n":108,"o":48.03,"t":"2025-12-29T05:00:00Z","v":5789,"vw":48.241277},{"c":48.3822,"h":48.5,"l":48.3301,"n":127,"o":48.4396,"t":"2025-12-30T05:00:00Z","v":11526,"vw":48.403595},{"c":48.0741,"h":48.35,"l":48.04,"n":159,"o":48.295,"t":"2025-12-31T05:00:00Z","v":7071,"vw":48.179532},{"c":48.4319,"h":48.8498,"l":48.1809,"n":239,"o":48.6,"t":"2026-01-02T05:00:00Z","v":10720,"vw":48.413547},{"c":48.9703,"h":49.2599,"l":48.82,"n":197,"o":48.82,"t":"2026-01-05T05:00:00Z","v":13671,"vw":49.004032},{"c":49.195,"h":49.2499,"l":48.9204,"n":220,"o":49.06,"t":"2026-01-06T05:00:00Z","v":18173,"vw":49.14776},{"c":48.9426,"h":49.1799,"l":48.8868,"n":153,"o":49.06,"t":"2026-01-07T05:00:00Z","v":13058,"vw":49.013818},{"c":48.555,"h":48.65,"l":48.44,"n":133,"o":48.58,"t":"2026-01-08T05:00:00Z","v":4907,"vw":48.543099},{"c":48.6368,"h":48.745,"l":48.45,"n":163,"o":48.64,"t":"2026-01-09T05:00:00Z","v":12438,"vw":48.585637},{"c":49.0051,"h":49.03,"l":48.45,"n":255,"o":48.45,"t":"2026-01-12T05:00:00Z","v":13307,"vw":48.837404},{"c":48.9174,"h":49.07,"l":48.73,"n":171,"o":49.01,"t":"2026-01-13T05:00:00Z","v":17359,"vw":48.948576},{"c":48.2373,"h":48.71,"l":48.04,"n":178,"o":48.71,"t":"2026-01-14T05:00:00Z","v":15492,"vw":48.180938},{"c":48.1722,"h":48.7,"l":48.15,"n":185,"o":48.6699,"t":"2026-01-15T05:00:00Z","v":10617,"vw":48.479814},{"c":47.9388,"h":48.365,"l":47.89,"n":185,"o":48.34,"t":"2026-01-16T05:00:00Z","v":10831,"vw":48.209189},{"c":46.8386,"h":47.45,"l":46.8386,"n":239,"o":47.21,"t":"2026-01-20T05:00:00Z","v":13306,"vw":47.175226},{"c":46.8613,"h":47.1438,"l":46.49,"n":182,"o":47.09,"t":"2026-01-21T05:00:00Z","v":12739,"vw":46.925323},{"c":47.7272,"h":48.1886,"l":47.536,"n":174,"o":47.74,"t":"2026-01-22T05:00:00Z","v":20464,"vw":47.749408},{"c":48.1272,"h":48.28,"l":47.85,"n":178,"o":47.85,"t":"2026-01-23T05:00:00Z","v":9480,"vw":48.099954},{"c":48.4623,"h":48.6599,"l":48.2,"n":196,"o":48.21,"t":"2026-01-26T05:00:00Z","v":18974,"vw":48.344743},{"c":48.661,"h":48.77,"l":48.58,"n":170,"o":48.67,"t":"2026-01-27T05:00:00Z","v":9602,"vw":48.680534},{"c":48.6926,"h":49.495,"l":48.6062,"n":190,"o":49.01,"t":"2026-01-28T05:00:00Z","v":13617,"vw":48.751984},{"c":48.4849,"h":49.11,"l":47.75,"n":168,"o":49.11,"t":"2026-01-29T05:00:00Z","v":8260,"vw":48.360866},{"c":47.2398,"h":48.248,"l":47.06,"n":140,"o":48.11,"t":"2026-01-30T05:00:00Z","v":6847,"vw":47.42988},{"c":47.265,"h":47.65,"l":47.03,"n":146,"o":47.03,"t":"2026-02-02T05:00:00Z","v":4791,"vw":47.380088},{"c":46.1013,"h":47.41,"l":45.65,"n":163,"o":47.41,"t":"2026-02-03T05:00:00Z","v":7301,"vw":46.104042},{"c":45.0411,"h":45.51,"l":44.57,"n":174,"o":45.51,"t":"2026-02-04T05:00:00Z","v":10616,"vw":45.153677},{"c":44.4452,"h":44.73,"l":44.31,"n":187,"o":44.58,"t":"2026-02-05T05:00:00Z","v":12924,"vw":44.512713},{"c":45.22,"h":45.3,"l":44.44,"n":162,"o":44.79,"t":"2026-02-06T05:00:00Z","v":12998,"vw":45.120013},{"c":46.0262,"h":46.13,"l":45.12,"n":161,"o":45.27,"t":"2026-02-09T05:00:00Z","v":8558,"vw":45.844736},{"c":46.4854,"h":46.69,"l":46.34,"n":131,"o":46.34,"t":"2026-02-10T05:00:00Z","v":9720,"vw":46.569714},{"c":46.16,"h":46.76,"l":46.0257,"n":152,"o":46.76,"t":"2026-02-11T05:00:00Z","v":6916,"vw":46.261639},{"c":44.9095,"h":46.24,"l":44.8,"n":157,"o":46.23,"t":"2026-02-12T05:00:00Z","v":12808,"vw":45.019842},{"c":45.24,"h":45.69,"l":45.04,"n":158,"o":45.17,"t":"2026-02-13T05:00:00Z","v":13234,"vw":45.426106},{"c":45.2305,"h":45.445,"l":44.81,"n":194,"o":45.17,"t":"2026-02-17T05:00:00Z","v":8280,"vw":45.228408},{"c":45.6133,"h":45.885,"l":45.28,"n":144,"o":45.28,"t":"2026-02-18T05:00:00Z","v":10750,"vw":45.577624},{"c":45.3682,"h":45.715,"l":45.321,"n":110,"o":45.37,"t":"2026-02-19T05:00:00Z","v":4216,"vw":45.45041},{"c":45.8438,"h":46.245,"l":45.3,"n":166,"o":45.3,"t":"2026-02-20T05:00:00Z","v":9706,"vw":45.885793},{"c":45.0121,"h":45.69,"l":44.99,"n":167,"o":45.69,"t":"2026-02-23T05:00:00Z","v":7462,"vw":45.229882},{"c":45.6908,"h":45.72,"l":44.89,"n":142,"o":44.89,"t":"2026-02-24T05:00:00Z","v":8710,"vw":45.5986},{"c":46.1901,"h":46.207,"l":45.82,"n":131,"o":45.88,"t":"2026-02-25T05:00:00Z","v":8144,"vw":46.030508},{"c":45.9521,"h":46.02,"l":45.57,"n":110,"o":46.02,"t":"2026-02-26T05:00:00Z","v":9525,"vw":45.858674},{"c":45.9966,"h":46.07,"l":45.31,"n":149,"o":45.31,"t":"2026-02-27T05:00:00Z","v":5854,"vw":45.729841},{"c":45.98,"h":46.0167,"l":44.98,"n":145,"o":44.98,"t":"2026-03-02T05:00:00Z","v":13758,"vw":45.708727},{"c":45.1653,"h":45.3796,"l":44.31,"n":226,"o":44.43,"t":"2026-03-03T05:00:00Z","v":7748,"vw":44.977344},{"c":45.719,"h":45.8,"l":45.29,"n":139,"o":45.29,"t":"2026-03-04T05:00:00Z","v":9055,"vw":45.668742},{"c":45.7124,"h":46.0199,"l":45.1801,"n":112,"o":45.46,"t":"2026-03-05T05:00:00Z","v":6555,"vw":45.597145},{"c":44.9734,"h":45.3904,"l":44.93,"n":141,"o":44.93,"t":"2026-03-06T05:00:00Z","v":3871,"vw":45.265253},{"c":44.845,"h":44.945,"l":44.365,"n":153,"o":44.49,"t":"2026-03-09T04:00:00Z","v":4975,"vw":44.596089},{"c":45.306,"h":45.7604,"l":45.26,"n":123,"o":45.5,"t":"2026-03-10T04:00:00Z","v":8102,"vw":45.538697},{"c":45.445,"h":45.575,"l":45.13,"n":203,"o":45.34,"t":"2026-03-11T04:00:00Z","v":23985,"vw":45.388619},{"c":44.3095,"h":45.14,"l":44.3095,"n":83,"o":45.05,"t":"2026-03-12T04:00:00Z","v":3692,"vw":44.798185},{"c":44.0164,"h":44.63,"l":43.9996,"n":105,"o":44.61,"t":"2026-03-13T04:00:00Z","v":4125,"vw":44.187652},{"c":44.7153,"h":44.7153,"l":44.49,"n":132,"o":44.49,"t":"2026-03-16T04:00:00Z","v":3851,"vw":44.61579},{"c":44.8855,"h":45.2301,"l":44.83,"n":176,"o":44.83,"t":"2026-03-17T04:00:00Z","v":7693,"vw":45.059093},{"c":44.412,"h":44.87,"l":44.412,"n":94,"o":44.75,"t":"2026-03-18T04:00:00Z","v":5403,"vw":44.723202},{"c":43.9666,"h":44.11,"l":43.5824,"n":140,"o":43.82,"t":"2026-03-19T04:00:00Z","v":6638,"vw":43.813398},{"c":43.1726,"h":43.53,"l":43.1726,"n":138,"o":43.53,"t":"2026-03-20T04:00:00Z","v":4992,"vw":43.390753},{"c":43.89,"h":44.36,"l":43.66,"n":78,"o":43.66,"t":"2026-03-23T04:00:00Z","v":2217,"vw":43.892976},{"c":43.2759,"h":43.595,"l":43.27,"n":83,"o":43.5122,"t":"2026-03-24T04:00:00Z","v":2321,"vw":43.438979},{"c":43.8341,"h":44.09,"l":43.77,"n":132,"o":44.09,"t":"2026-03-25T04:00:00Z","v":11416,"vw":43.816246},{"c":42.2523,"h":43.43,"l":42.23,"n":102,"o":43.43,"t":"2026-03-26T04:00:00Z","v":5055,"vw":42.511066},{"c":41.5084,"h":42.01,"l":41.4,"n":153,"o":42.01,"t":"2026-03-27T04:00:00Z","v":6730,"vw":41.715166},{"c":41.2308,"h":41.86,"l":41.2308,"n":156,"o":41.86,"t":"2026-03-30T04:00:00Z","v":41407,"vw":41.443227},{"c":43.0449,"h":43.0681,"l":41.55,"n":121,"o":41.55,"t":"2026-03-31T04:00:00Z","v":11775,"vw":42.383289},{"c":43.31,"h":43.86,"l":43.31,"n":126,"o":43.64,"t":"2026-04-01T04:00:00Z","v":17386,"vw":43.572911},{"c":43.6075,"h":43.6075,"l":42.35,"n":145,"o":42.5,"t":"2026-04-02T04:00:00Z","v":15029,"vw":43.202224},{"c":43.6841,"h":43.84,"l":43.63,"n":135,"o":43.67,"t":"2026-04-06T04:00:00Z","v":4840,"vw":43.678493},{"c":43.8873,"h":43.8873,"l":43.36,"n":103,"o":43.5,"t":"2026-04-07T04:00:00Z","v":3653,"vw":43.515209},{"c":45.1936,"h":45.96,"l":45.04,"n":127,"o":45.96,"t":"2026-04-08T04:00:00Z","v":5985,"vw":45.365769},{"c":45.1174,"h":45.15,"l":44.72,"n":82,"o":45.15,"t":"2026-04-09T04:00:00Z","v":3465,"vw":44.981925},{"c":45.11,"h":45.455,"l":45.025,"n":108,"o":45.455,"t":"2026-04-10T04:00:00Z","v":6189,"vw":45.113602},{"c":45.818,"h":45.818,"l":44.72,"n":159,"o":44.72,"t":"2026-04-13T04:00:00Z","v":18010,"vw":45.014387},{"c":46.6743,"h":46.79,"l":46.14,"n":112,"o":46.14,"t":"2026-04-14T04:00:00Z","v":5386,"vw":46.631046},{"c":47.3405,"h":47.48,"l":46.86,"n":116,"o":46.86,"t":"2026-04-15T04:00:00Z","v":4672,"vw":47.159962},{"c":47.6831,"h":47.89,"l":47.25,"n":106,"o":47.55,"t":"2026-04-16T04:00:00Z","v":5475,"vw":47.625181},{"c":48.1753,"h":48.35,"l":48.0101,"n":116,"o":48.18,"t":"2026-04-17T04:00:00Z","v":8174,"vw":48.157138},{"c":48.206,"h":48.22,"l":47.975,"n":136,"o":47.975,"t":"2026-04-20T04:00:00Z","v":4756,"vw":48.161046},{"c":47.6299,"h":48.51,"l":47.62,"n":104,"o":48.3,"t":"2026-04-21T04:00:00Z","v":7385,"vw":48.047457},{"c":48.4345,"h":48.4345,"l":47.985,"n":119,"o":48.0513,"t":"2026-04-22T04:00:00Z","v":6232,"vw":48.103033},{"c":47.4699,"h":48.2,"l":46.97,"n":94,"o":48.2,"t":"2026-04-23T04:00:00Z","v":4465,"vw":47.722052},{"c":48.3757,"h":48.44,"l":47.835,"n":128,"o":47.94,"t":"2026-04-24T04:00:00Z","v":8256,"vw":48.195772},{"c":48.49,"h":48.55,"l":48.345,"n":109,"o":48.44,"t":"2026-04-27T04:00:00Z","v":3367,"vw":48.450029},{"c":47.73,"h":47.85,"l":47.43,"n":119,"o":47.7504,"t":"2026-04-28T04:00:00Z","v":4769,"vw":47.648285},{"c":47.8644,"h":48,"l":47.44,"n":104,"o":47.81,"t":"2026-04-29T04:00:00Z","v":12021,"vw":47.851264},{"c":48.3155,"h":48.3155,"l":47.48,"n":89,"o":48.02,"t":"2026-04-30T04:00:00Z","v":4574,"vw":47.856416},{"c":48.9475,"h":49.1199,"l":48.63,"n":149,"o":48.63,"t":"2026-05-01T04:00:00Z","v":10636,"vw":49.007387},{"c":49.1128,"h":49.315,"l":49.04,"n":143,"o":49.17,"t":"2026-05-04T04:00:00Z","v":12352,"vw":49.17392},{"c":49.0087,"h":49.41,"l":49.0087,"n":116,"o":49.41,"t":"2026-05-05T04:00:00Z","v":7450,"vw":49.197158},{"c":49.6347,"h":49.64,"l":48.88,"n":153,"o":48.88,"t":"2026-05-06T04:00:00Z","v":14016,"vw":49.300509},{"c":49.5224,"h":49.86,"l":49.41,"n":104,"o":49.6202,"t":"2026-05-07T04:00:00Z","v":7714,"vw":49.535152},{"c":49.33,"h":49.41,"l":49.23,"n":146,"o":49.41,"t":"2026-05-08T04:00:00Z","v":5541,"vw":49.301766},{"c":48.795,"h":49.12,"l":48.79,"n":171,"o":48.81,"t":"2026-05-11T04:00:00Z","v":11768,"vw":48.901678},{"c":48.775,"h":48.775,"l":48.32,"n":122,"o":48.51,"t":"2026-05-12T04:00:00Z","v":9076,"vw":48.513478},{"c":49.2803,"h":49.49,"l":48.78,"n":118,"o":48.8,"t":"2026-05-13T04:00:00Z","v":6264,"vw":49.293934},{"c":49.8614,"h":49.9001,"l":49.49,"n":198,"o":49.49,"t":"2026-05-14T04:00:00Z","v":17344,"vw":49.849942},{"c":49.3127,"h":49.57,"l":49.21,"n":120,"o":49.27,"t":"2026-05-15T04:00:00Z","v":15542,"vw":49.455933},{"c":49.2785,"h":49.76,"l":49.03,"n":173,"o":49.33,"t":"2026-05-18T04:00:00Z","v":13403,"vw":49.376091},{"c":48.82,"h":49.08,"l":48.69,"n":114,"o":48.96,"t":"2026-05-19T04:00:00Z","v":5115,"vw":48.916657},{"c":49.165,"h":49.165,"l":48.8198,"n":104,"o":48.93,"t":"2026-05-20T04:00:00Z","v":10978,"vw":48.955797},{"c":49.3579,"h":49.655,"l":48.93,"n":127,"o":48.93,"t":"2026-05-21T04:00:00Z","v":6107,"vw":49.322943},{"c":49.4091,"h":49.64,"l":49.2565,"n":124,"o":49.57,"t":"2026-05-22T04:00:00Z","v":6893,"vw":49.502513},{"c":49.8294,"h":49.935,"l":49.63,"n":138,"o":49.78,"t":"2026-05-26T04:00:00Z","v":6690,"vw":49.784744},{"c":50.26,"h":50.4,"l":49.99,"n":124,"o":50,"t":"2026-05-27T04:00:00Z","v":8797,"vw":50.251296},{"c":50.7297,"h":50.76,"l":50.12,"n":130,"o":50.21,"t":"2026-05-28T04:00:00Z","v":10932,"vw":50.507912},{"c":50.705,"h":50.765,"l":50.455,"n":108,"o":50.64,"t":"2026-05-29T04:00:00Z","v":5149,"vw":50.669808},{"c":51.756,"h":52.0589,"l":50.87,"n":203,"o":50.87,"t":"2026-06-01T04:00:00Z","v":10701,"vw":51.638098},{"c":51.6866,"h":51.84,"l":51.48,"n":181,"o":51.74,"t":"2026-06-02T04:00:00Z","v":6191,"vw":51.70442},{"c":50.7737,"h":51.4457,"l":50.52,"n":209,"o":51.4457,"t":"2026-06-03T04:00:00Z","v":12685,"vw":50.652813},{"c":51.139,"h":51.33,"l":50.62,"n":145,"o":50.62,"t":"2026-06-04T04:00:00Z","v":8463,"vw":51.035915},{"c":49.126,"h":50.61,"l":49.09,"n":184,"o":50.61,"t":"2026-06-05T04:00:00Z","v":8903,"vw":49.827069},{"c":49.2488,"h":49.6534,"l":49.2,"n":189,"o":49.5,"t":"2026-06-08T04:00:00Z","v":17838,"vw":49.40272},{"c":48.9208,"h":49.72,"l":47.62,"n":121,"o":49.62,"t":"2026-06-09T04:00:00Z","v":8576,"vw":48.614977},{"c":47.9919,"h":48.84,"l":47.9919,"n":113,"o":48.43,"t":"2026-06-10T04:00:00Z","v":5365,"vw":48.446938},{"c":48.7838,"h":48.79,"l":47.725,"n":125,"o":48.01,"t":"2026-06-11T04:00:00Z","v":8803,"vw":48.064728},{"c":49.0025,"h":49.12,"l":48.445,"n":146,"o":49.12,"t":"2026-06-12T04:00:00Z","v":15606,"vw":48.881677},{"c":50.2182,"h":50.34,"l":49.9501,"n":157,"o":49.96,"t":"2026-06-15T04:00:00Z","v":6573,"vw":50.194343},{"c":49.8874,"h":50.2051,"l":49.82,"n":144,"o":50.2,"t":"2026-06-16T04:00:00Z","v":13159,"vw":49.890862},{"c":49.0628,"h":49.97,"l":49.01,"n":105,"o":49.97,"t":"2026-06-17T04:00:00Z","v":4085,"vw":49.664807},{"c":49.9138,"h":49.92,"l":49.125,"n":104,"o":49.17,"t":"2026-06-18T04:00:00Z","v":12701,"vw":49.556239},{"c":49.1501,"h":49.755,"l":48.88,"n":177,"o":49.46,"t":"2026-06-22T04:00:00Z","v":8282,"vw":49.228996},{"c":48.2968,"h":48.7,"l":47.81,"n":162,"o":48.03,"t":"2026-06-23T04:00:00Z","v":25011,"vw":48.331121},{"c":48.204,"h":48.7701,"l":48.185,"n":93,"o":48.77,"t":"2026-06-24T04:00:00Z","v":2523,"vw":48.526074},{"c":47.5227,"h":47.9751,"l":47.31,"n":130,"o":47.31,"t":"2026-06-25T04:00:00Z","v":7849,"vw":47.693685},{"c":47.65,"h":47.97,"l":46.92,"n":102,"o":46.92,"t":"2026-06-26T04:00:00Z","v":13446,"vw":47.184428},{"c":49.2056,"h":49.2399,"l":48.42,"n":134,"o":48.42,"t":"2026-06-29T04:00:00Z","v":7483,"vw":48.91745},{"c":49.9589,"h":49.9589,"l":49.16,"n":111,"o":49.16,"t":"2026-06-30T04:00:00Z","v":4280,"vw":49.528677},{"c":50.5424,"h":50.9,"l":50.02,"n":164,"o":50.15,"t":"2026-07-01T04:00:00Z","v":17489,"vw":50.675468},{"c":50.0848,"h":50.645,"l":49.775,"n":108,"o":50.645,"t":"2026-07-02T04:00:00Z","v":3835,"vw":50.206118},{"c":50.8582,"h":51.02,"l":50.42,"n":199,"o":50.42,"t":"2026-07-06T04:00:00Z","v":11277,"vw":50.804198},{"c":50.5281,"h":50.7801,"l":50.4718,"n":110,"o":50.53,"t":"2026-07-07T04:00:00Z","v":3297,"vw":50.56852},{"c":50.8466,"h":50.8466,"l":50.29,"n":99,"o":50.29,"t":"2026-07-08T04:00:00Z","v":2341,"vw":50.420769},{"c":51.2563,"h":51.2563,"l":50.5122,"n":110,"o":50.5122,"t":"2026-07-09T04:00:00Z","v":4276,"vw":50.859017},{"c":51.325,"h":51.6099,"l":51.325,"n":155,"o":51.55,"t":"2026-07-10T04:00:00Z","v":8227,"vw":51.434599},{"c":50.7661,"h":51.465,"l":50.74,"n":134,"o":51.35,"t":"2026-07-13T04:00:00Z","v":5554,"vw":51.137297},{"c":50.9542,"h":51.08,"l":50.775,"n":97,"o":50.775,"t":"2026-07-14T04:00:00Z","v":3791,"vw":50.932629},{"c":51.19,"h":51.325,"l":51.02,"n":171,"o":51.075,"t":"2026-07-15T04:00:00Z","v":11517,"vw":51.220132},{"c":50.231,"h":51.145,"l":50.14,"n":257,"o":51.145,"t":"2026-07-16T04:00:00Z","v":18823,"vw":50.684644},{"c":49.3742,"h":49.395,"l":48.91,"n":123,"o":49.07,"t":"2026-07-17T04:00:00Z","v":3581,"vw":49.191366},{"c":49.4742,"h":49.91,"l":49.4742,"n":124,"o":49.74,"t":"2026-07-20T04:00:00Z","v":3818,"vw":49.740679},{"c":49.8097,"h":49.88,"l":49.755,"n":116,"o":49.86,"t":"2026-07-21T04:00:00Z","v":7432,"vw":49.816601},{"c":49.0914,"h":49.39,"l":49.0914,"n":89,"o":49.35,"t":"2026-07-22T04:00:00Z","v":2791,"vw":49.34253},{"c":48,"h":48.3699,"l":47.77,"n":97,"o":48.3699,"t":"2026-07-23T04:00:00Z","v":4663,"vw":48.059627},{"c":47.8237,"h":48.245,"l":47.76,"n":99,"o":47.83,"t":"2026-07-24T04:00:00Z","v":3610,"vw":47.920654},{"c":48.186,"h":48.5,"l":48.0337,"n":126,"o":48.2656,"t":"2026-07-27T04:00:00Z","v":5599,"vw":48.190355},{"c":48.4816,"h":48.52,"l":47.8499,"n":114,"o":47.8499,"t":"2026-07-28T04:00:00Z","v":15034,"vw":48.402362},{"c":47.865,"h":48.5649,"l":47.78,"n":158,"o":48.49,"t":"2026-07-29T04:00:00Z","v":16170,"vw":47.91115},{"c":48.3847,"h":48.4599,"l":47.76,"n":88,"o":47.76,"t":"2026-07-30T04:00:00Z","v":2193,"vw":48.133696},{"c":48.4366,"h":48.4366,"l":47.835,"n":125,"o":48.43,"t":"2026-07-31T04:00:00Z","v":8543,"vw":48.255659},{"c":49.5364,"h":49.69,"l":48.6,"n":131,"o":48.6,"t":"2026-08-03T04:00:00Z","v":4453,"vw":49.465065},{"c":50.2812,"h":50.49,"l":49.69,"n":115,"o":49.69,"t":"2026-08-04T04:00:00Z","v":7455,"vw":50.20455},{"c":49.9712,"h":50.88,"l":49.9712,"n":125,"o":50.88,"t":"2026-08-05T04:00:00Z","v":7039,"vw":50.399605},{"c":49.9634,"h":50.1299,"l":49.94,"n":93,"o":49.95,"t":"2026-08-06T04:00:00Z","v":4259,"vw":50.034548},{"c":51.0278,"h":51.15,"l":50.85,"n":101,"o":50.85,"t":"2026-08-07T04:00:00Z","v":3227,"vw":50.993792},{"c":51.1838,"h":51.35,"l":51.02,"n":114,"o":51.02,"t":"2026-08-10T04:00:00Z","v":10254,"vw":51.171566},{"c":51.1072,"h":51.55,"l":51.08,"n":78,"o":51.485,"t":"2026-08-11T04:00:00Z","v":2187,"vw":51.408194},{"c":51.2028,"h":51.325,"l":51.2028,"n":104,"o":51.26,"t":"2026-08-12T04:00:00Z","v":3800,"vw":51.274042},{"c":51.5685,"h":51.69,"l":51.43,"n":99,"o":51.44,"t":"2026-08-13T04:00:00Z","v":7018,"vw":51.553517},{"c":51.5214,"h":51.94,"l":51.5214,"n":111,"o":51.89,"t":"2026-08-14T04:00:00Z","v":4331,"vw":51.781097},{"c":51.1044,"h":51.6047,"l":51.07,"n":111,"o":51.58,"t":"2026-08-17T04:00:00Z","v":2999,"vw":51.290597},{"c":50.4423,"h":50.67,"l":50.4423,"n":118,"o":50.62,"t":"2026-08-18T04:00:00Z","v":7622,"vw":50.62688},{"c":50.3996,"h":50.77,"l":50.325,"n":111,"o":50.62,"t":"2026-08-19T04:00:00Z","v":4650,"vw":50.631575},{"c":49.9614,"h":50.26,"l":49.88,"n":79,"o":50.26,"t":"2026-08-20T04:00:00Z","v":29815,"vw":49.889726},{"c":50.2771,"h":50.34,"l":50.2,"n":107,"o":50.2,"t":"2026-08-21T04:00:00Z","v":4667,"vw":50.298157},{"c":50.0571,"h":50.22,"l":50.0301,"n":103,"o":50.105,"t":"2026-08-24T04:00:00Z","v":2460,"vw":50.075367},{"c":50.6058,"h":50.66,"l":50.3,"n":101,"o":50.36,"t":"2026-08-25T04:00:00Z","v":4194,"vw":50.391959},{"c":50.3791,"h":50.66,"l":50.33,"n":97,"o":50.48,"t":"2026-08-26T04:00:00Z","v":6087,"vw":50.477107},{"c":50.8206,"h":50.8206,"l":50.635,"n":95,"o":50.725,"t":"2026-08-27T04:00:00Z","v":4962,"vw":50.723846},{"c":50.8394,"h":51.37,"l":50.7528,"n":104,"o":50.99,"t":"2026-08-28T04:00:00Z","v":6037,"vw":51.039278},{"c":50.4762,"h":50.575,"l":50.3671,"n":120,"o":50.575,"t":"2026-08-31T04:00:00Z","v":4676,"vw":50.448095},{"c":49.7009,"h":50.0929,"l":49.7009,"n":155,"o":49.97,"t":"2026-09-01T04:00:00Z","v":11405,"vw":49.939136},{"c":50.1091,"h":50.1091,"l":49.63,"n":80,"o":49.63,"t":"2026-09-02T04:00:00Z","v":7293,"vw":50.001952},{"c":50.7356,"h":50.805,"l":50.34,"n":75,"o":50.34,"t":"2026-09-03T04:00:00Z","v":2970,"vw":50.662616},{"c":50.7318,"h":50.89,"l":50.7,"n":88,"o":50.89,"t":"2026-09-04T04:00:00Z","v":2692,"vw":50.81284},{"c":50.586,"h":50.8,"l":50.435,"n":101,"o":50.8,"t":"2026-09-08T04:00:00Z","v":2445,"vw":50.640239},{"c":50.3768,"h":50.62,"l":50.3102,"n":91,"o":50.62,"t":"2026-09-09T04:00:00Z","v":3474,"vw":50.449527},{"c":50.2254,"h":50.4,"l":49.97,"n":74,"o":49.97,"t":"2026-09-10T04:00:00Z","v":3736,"vw":50.296004},{"c":50.8296,"h":50.88,"l":50.81,"n":86,"o":50.82,"t":"2026-09-11T04:00:00Z","v":2001,"vw":50.832989},{"c":51.0729,"h":51.255,"l":50.73,"n":106,"o":50.73,"t":"2026-09-14T04:00:00Z","v":2508,"vw":51.093543},{"c":50.76,"h":50.78,"l":50.6,"n":72,"o":50.655,"t":"2026-09-15T04:00:00Z","v":2463,"vw":50.737094},{"c":50.6162,"h":51.01,"l":50.425,"n":126,"o":50.93,"t":"2026-09-16T04:00:00Z","v":8262,"vw":50.836439},{"c":51.0266,"h":51.27,"l":50.83,"n":116,"o":51.27,"t":"2026-09-17T04:00:00Z","v":8823,"vw":51.030086},{"c":50.7085,"h":50.79,"l":50.56,"n":91,"o":50.6699,"t":"2026-09-18T04:00:00Z","v":6401,"vw":50.658147},{"c":52.5062,"h":52.605,"l":51.28,"n":179,"o":51.28,"t":"2026-09-21T04:00:00Z","v":11073,"vw":52.076756},{"c":52.4967,"h":52.66,"l":52.4,"n":114,"o":52.64,"t":"2026-09-22T04:00:00Z","v":4285,"vw":52.562812},{"c":51.9247,"h":52.31,"l":51.9247,"n":130,"o":52.31,"t":"2026-09-23T04:00:00Z","v":10833,"vw":52.08085},{"c":52.2697,"h":52.33,"l":51.915,"n":106,"o":52.05,"t":"2026-09-24T04:00:00Z","v":3345,"vw":52.095121},{"c":51.8513,"h":52.01,"l":51.785,"n":88,"o":51.785,"t":"2026-09-25T04:00:00Z","v":1217,"vw":51.853459},{"c":51.2361,"h":51.405,"l":51.2361,"n":100,"o":51.33,"t":"2026-09-28T04:00:00Z","v":2178,"vw":51.34918},{"c":51.2717,"h":51.36,"l":51.01,"n":74,"o":51.36,"t":"2026-09-29T04:00:00Z","v":3125,"vw":51.20031},{"c":51.3467,"h":51.91,"l":51.32,"n":103,"o":51.41,"t":"2026-09-30T04:00:00Z","v":6862,"vw":51.667346},{"c":51.4536,"h":51.57,"l":51.25,"n":150,"o":51.5,"t":"2026-10-01T04:00:00Z","v":9145,"vw":51.438916},{"c":51.7696,"h":51.838,"l":51.75,"n":75,"o":51.769,"t":"2026-10-02T04:00:00Z","v":2834,"vw":51.782168},{"c":52.6854,"h":52.789,"l":52.25,"n":134,"o":52.25,"t":"2026-10-05T04:00:00Z","v":7822,"vw":52.567673},{"c":52.7824,"h":52.999,"l":52.77,"n":113,"o":52.92,"t":"2026-10-06T04:00:00Z","v":5147,"vw":52.930205},{"c":52.655,"h":52.745,"l":52.289,"n":113,"o":52.4,"t":"2026-10-07T04:00:00Z","v":5639,"vw":52.585253},{"c":52.3236,"h":52.621,"l":52.15,"n":98,"o":52.45,"t":"2026-10-08T04:00:00Z","v":3635,"vw":52.359113},{"c":52.7553,"h":52.819,"l":52.66,"n":96,"o":52.66,"t":"2026-10-09T04:00:00Z","v":3514,"vw":52.733232},{"c":52.6451,"h":52.86,"l":52.635,"n":152,"o":52.86,"t":"2026-10-12T04:00:00Z","v":5644,"vw":52.688698},{"c":52.5544,"h":52.815,"l":52.5544,"n":68,"o":52.815,"t":"2026-10-13T04:00:00Z","v":1410,"vw":52.740859},{"c":51.268,"h":52.41,"l":51.268,"n":77,"o":52.41,"t":"2026-10-14T04:00:00Z","v":1655,"vw":51.781833},{"c":51.6861,"h":51.71,"l":50.8499,"n":83,"o":50.8499,"t":"2026-10-15T04:00:00Z","v":4523,"vw":51.233593},{"c":50.34,"h":51.505,"l":50.17,"n":124,"o":51.505,"t":"2026-10-16T04:00:00Z","v":5817,"vw":50.518707},{"c":50.6618,"h":51.1195,"l":50.6618,"n":91,"o":50.86,"t":"2026-10-19T04:00:00Z","v":6510,"vw":50.937689},{"c":50.93,"h":51.1,"l":50.72,"n":81,"o":50.72,"t":"2026-10-20T04:00:00Z","v":3731,"vw":50.92803},{"c":51.1812,"h":51.48,"l":51.0801,"n":106,"o":51.21,"t":"2026-10-21T04:00:00Z","v":7337,"vw":51.31172},{"c":49.9595,"h":50.67,"l":49.75,"n":111,"o":50.67,"t":"2026-10-22T04:00:00Z","v":9234,"vw":50.139718}],"volatilityBars":[{"c":51.28,"h":51.28,"l":51.28,"n":7,"o":51.28,"t":"2026-09-21T13:30:00Z","v":154,"vw":51.28},{"c":51.719,"h":51.719,"l":51.56,"n":4,"o":51.56,"t":"2026-09-21T13:45:00Z","v":740,"vw":51.692109},{"c":51.89,"h":51.89,"l":51.89,"n":1,"o":51.89,"t":"2026-09-21T14:30:00Z","v":100,"vw":51.89},{"c":52,"h":52,"l":52,"n":9,"o":52,"t":"2026-09-21T15:30:00Z","v":2531,"vw":52},{"c":52.16,"h":52.22,"l":52.06,"n":33,"o":52.11,"t":"2026-09-21T15:45:00Z","v":5638,"vw":52.137764},{"c":52.15,"h":52.15,"l":52.15,"n":2,"o":52.15,"t":"2026-09-21T16:15:00Z","v":101,"vw":52.15},{"c":52.245,"h":52.245,"l":52.245,"n":2,"o":52.245,"t":"2026-09-21T16:45:00Z","v":192,"vw":52.245},{"c":52.29,"h":52.29,"l":52.29,"n":1,"o":52.29,"t":"2026-09-21T17:00:00Z","v":100,"vw":52.29},{"c":52.45,"h":52.45,"l":52.45,"n":1,"o":52.45,"t":"2026-09-21T18:30:00Z","v":100,"vw":52.45},{"c":52.48,"h":52.48,"l":52.48,"n":2,"o":52.48,"t":"2026-09-21T18:45:00Z","v":286,"vw":52.48},{"c":52.605,"h":52.605,"l":52.605,"n":2,"o":52.605,"t":"2026-09-21T19:45:00Z","v":101,"vw":52.605},{"c":52.66,"h":52.66,"l":52.46,"n":17,"o":52.64,"t":"2026-09-22T14:30:00Z","v":2030,"vw":52.605556},{"c":52.501,"h":52.55,"l":52.501,"n":5,"o":52.55,"t":"2026-09-22T15:30:00Z","v":765,"vw":52.528829},{"c":52.58,"h":52.58,"l":52.58,"n":1,"o":52.58,"t":"2026-09-22T15:45:00Z","v":100,"vw":52.58},{"c":52.4,"h":52.49,"l":52.4,"n":3,"o":52.49,"t":"2026-09-22T17:30:00Z","v":300,"vw":52.46},{"c":52.51,"h":52.51,"l":52.51,"n":2,"o":52.51,"t":"2026-09-22T18:15:00Z","v":200,"vw":52.51},{"c":52.519,"h":52.519,"l":52.519,"n":6,"o":52.519,"t":"2026-09-22T18:30:00Z","v":262,"vw":52.519},{"c":52.5,"h":52.5,"l":52.5,"n":3,"o":52.5,"t":"2026-09-22T19:00:00Z","v":102,"vw":52.5},{"c":52.285,"h":52.31,"l":52.215,"n":7,"o":52.31,"t":"2026-09-23T13:30:00Z","v":1253,"vw":52.276044},{"c":52.035,"h":52.089,"l":52.035,"n":3,"o":52.035,"t":"2026-09-23T14:45:00Z","v":679,"vw":52.049236},{"c":52.19,"h":52.26,"l":52.19,"n":4,"o":52.26,"t":"2026-09-23T15:15:00Z","v":475,"vw":52.225897},{"c":52.07,"h":52.07,"l":52.07,"n":1,"o":52.07,"t":"2026-09-23T16:30:00Z","v":175,"vw":52.07},{"c":52.1172,"h":52.12,"l":52.11,"n":5,"o":52.12,"t":"2026-09-23T16:45:00Z","v":604,"vw":52.112902},{"c":52.06,"h":52.06,"l":52.06,"n":2,"o":52.06,"t":"2026-09-23T17:15:00Z","v":143,"vw":52.06},{"c":52.095,"h":52.095,"l":52.095,"n":3,"o":52.095,"t":"2026-09-23T18:45:00Z","v":371,"vw":52.095},{"c":52.02,"h":52.08,"l":52.02,"n":35,"o":52.065,"t":"2026-09-23T19:30:00Z","v":6260,"vw":52.034614},{"c":51.93,"h":51.93,"l":51.93,"n":1,"o":51.93,"t":"2026-09-23T19:45:00Z","v":171,"vw":51.93},{"c":52.0199,"h":52.05,"l":52.0199,"n":5,"o":52.05,"t":"2026-09-24T14:00:00Z","v":352,"vw":52.030208},{"c":51.915,"h":51.915,"l":51.915,"n":3,"o":51.915,"t":"2026-09-24T14:15:00Z","v":534,"vw":51.915},{"c":51.9701,"h":51.9701,"l":51.9701,"n":4,"o":51.9701,"t":"2026-09-24T14:45:00Z","v":180,"vw":51.9701},{"c":52.33,"h":52.33,"l":52.23,"n":3,"o":52.23,"t":"2026-09-24T17:30:00Z","v":400,"vw":52.280025},{"c":52.1701,"h":52.1701,"l":52.17,"n":2,"o":52.17,"t":"2026-09-24T17:45:00Z","v":384,"vw":52.17005},{"c":52.17,"h":52.17,"l":52.17,"n":1,"o":52.17,"t":"2026-09-24T19:00:00Z","v":126,"vw":52.17},{"c":52.28,"h":52.28,"l":52.28,"n":4,"o":52.28,"t":"2026-09-24T19:45:00Z","v":292,"vw":52.28},{"c":51.785,"h":51.785,"l":51.785,"n":2,"o":51.785,"t":"2026-09-25T14:00:00Z","v":132,"vw":51.785},{"c":52.01,"h":52.01,"l":52.01,"n":4,"o":52.01,"t":"2026-09-25T16:00:00Z","v":193,"vw":52.01},{"c":51.89,"h":51.89,"l":51.81,"n":4,"o":51.81,"t":"2026-09-25T19:15:00Z","v":523,"vw":51.840651},{"c":51.3332,"h":51.3332,"l":51.33,"n":5,"o":51.33,"t":"2026-09-28T14:15:00Z","v":1165,"vw":51.330573},{"c":51.309,"h":51.309,"l":51.309,"n":1,"o":51.309,"t":"2026-09-28T14:30:00Z","v":144,"vw":51.309},{"c":51.405,"h":51.405,"l":51.405,"n":1,"o":51.405,"t":"2026-09-28T17:00:00Z","v":154,"vw":51.405},{"c":51.4,"h":51.4,"l":51.4,"n":1,"o":51.4,"t":"2026-09-28T17:30:00Z","v":150,"vw":51.4},{"c":51.3901,"h":51.3901,"l":51.3901,"n":1,"o":51.3901,"t":"2026-09-28T18:00:00Z","v":192,"vw":51.3901},{"c":51.01,"h":51.36,"l":51.01,"n":7,"o":51.36,"t":"2026-09-29T13:30:00Z","v":560,"vw":51.256835},{"c":51.0249,"h":51.0249,"l":51.0249,"n":1,"o":51.0249,"t":"2026-09-29T13:45:00Z","v":100,"vw":51.0249},{"c":51.15,"h":51.15,"l":51.15,"n":2,"o":51.15,"t":"2026-09-29T14:30:00Z","v":311,"vw":51.15},{"c":51.09,"h":51.09,"l":51.06,"n":3,"o":51.06,"t":"2026-09-29T16:45:00Z","v":216,"vw":51.075},{"c":51.1601,"h":51.1601,"l":51.16,"n":8,"o":51.16,"t":"2026-09-29T17:15:00Z","v":435,"vw":51.16005},{"c":51.165,"h":51.165,"l":51.165,"n":2,"o":51.165,"t":"2026-09-29T18:15:00Z","v":230,"vw":51.165},{"c":51.27,"h":51.27,"l":51.27,"n":1,"o":51.27,"t":"2026-09-29T18:30:00Z","v":400,"vw":51.27},{"c":51.245,"h":51.245,"l":51.245,"n":1,"o":51.245,"t":"2026-09-29T18:45:00Z","v":295,"vw":51.245},{"c":51.21,"h":51.21,"l":51.21,"n":1,"o":51.21,"t":"2026-09-29T19:45:00Z","v":275,"vw":51.21},{"c":51.41,"h":51.41,"l":51.41,"n":4,"o":51.41,"t":"2026-09-30T13:30:00Z","v":1144,"vw":51.41},{"c":51.75,"h":51.75,"l":51.75,"n":1,"o":51.75,"t":"2026-09-30T14:45:00Z","v":200,"vw":51.75},{"c":51.71,"h":51.71,"l":51.71,"n":1,"o":51.71,"t":"2026-09-30T15:00:00Z","v":100,"vw":51.71},{"c":51.91,"h":51.91,"l":51.91,"n":4,"o":51.91,"t":"2026-09-30T16:15:00Z","v":390,"vw":51.91},{"c":51.79,"h":51.79,"l":51.79,"n":9,"o":51.79,"t":"2026-09-30T16:45:00Z","v":1507,"vw":51.79},{"c":51.795,"h":51.86,"l":51.795,"n":5,"o":51.86,"t":"2026-09-30T17:00:00Z","v":1107,"vw":51.801109},{"c":51.7,"h":51.74,"l":51.7,"n":4,"o":51.74,"t":"2026-09-30T17:15:00Z","v":226,"vw":51.72},{"c":51.5901,"h":51.5901,"l":51.5901,"n":1,"o":51.5901,"t":"2026-09-30T18:00:00Z","v":275,"vw":51.5901},{"c":51.57,"h":51.57,"l":51.57,"n":1,"o":51.57,"t":"2026-09-30T18:45:00Z","v":350,"vw":51.57},{"c":51.6399,"h":51.679,"l":51.59,"n":3,"o":51.679,"t":"2026-09-30T19:30:00Z","v":685,"vw":51.616469},{"c":51.32,"h":51.32,"l":51.32,"n":2,"o":51.32,"t":"2026-09-30T19:45:00Z","v":101,"vw":51.32},{"c":51.5,"h":51.5,"l":51.5,"n":4,"o":51.5,"t":"2026-10-01T13:30:00Z","v":506,"vw":51.5},{"c":51.525,"h":51.525,"l":51.525,"n":4,"o":51.525,"t":"2026-10-01T13:45:00Z","v":194,"vw":51.525},{"c":51.48,"h":51.52,"l":51.48,"n":7,"o":51.52,"t":"2026-10-01T14:00:00Z","v":764,"vw":51.486993},{"c":51.379,"h":51.379,"l":51.379,"n":1,"o":51.379,"t":"2026-10-01T14:45:00Z","v":400,"vw":51.379},{"c":51.31,"h":51.31,"l":51.31,"n":2,"o":51.31,"t":"2026-10-01T15:15:00Z","v":194,"vw":51.31},{"c":51.319,"h":51.319,"l":51.3188,"n":2,"o":51.3188,"t":"2026-10-01T16:45:00Z","v":816,"vw":51.3189},{"c":51.25,"h":51.25,"l":51.25,"n":4,"o":51.25,"t":"2026-10-01T17:00:00Z","v":147,"vw":51.25},{"c":51.4201,"h":51.4201,"l":51.4201,"n":2,"o":51.4201,"t":"2026-10-01T17:30:00Z","v":264,"vw":51.4201},{"c":51.4132,"h":51.45,"l":51.4132,"n":38,"o":51.44,"t":"2026-10-01T18:00:00Z","v":3890,"vw":51.431086},{"c":51.57,"h":51.57,"l":51.57,"n":2,"o":51.57,"t":"2026-10-01T18:45:00Z","v":194,"vw":51.57},{"c":51.525,"h":51.525,"l":51.525,"n":2,"o":51.525,"t":"2026-10-01T19:15:00Z","v":835,"vw":51.525},{"c":51.51,"h":51.51,"l":51.51,"n":4,"o":51.51,"t":"2026-10-01T19:45:00Z","v":400,"vw":51.51},{"c":51.769,"h":51.769,"l":51.769,"n":1,"o":51.769,"t":"2026-10-02T15:00:00Z","v":485,"vw":51.769},{"c":51.808,"h":51.808,"l":51.78,"n":2,"o":51.78,"t":"2026-10-02T17:15:00Z","v":1177,"vw":51.796105},{"c":51.75,"h":51.75,"l":51.75,"n":1,"o":51.75,"t":"2026-10-02T18:30:00Z","v":485,"vw":51.75},{"c":51.838,"h":51.838,"l":51.838,"n":1,"o":51.838,"t":"2026-10-02T19:45:00Z","v":100,"vw":51.838},{"c":52.36,"h":52.36,"l":52.25,"n":5,"o":52.25,"t":"2026-10-05T13:45:00Z","v":1100,"vw":52.291959},{"c":52.3901,"h":52.3901,"l":52.39,"n":12,"o":52.39,"t":"2026-10-05T14:30:00Z","v":1345,"vw":52.390056},{"c":52.49,"h":52.49,"l":52.49,"n":3,"o":52.49,"t":"2026-10-05T16:15:00Z","v":212,"vw":52.49},{"c":52.565,"h":52.565,"l":52.565,"n":2,"o":52.565,"t":"2026-10-05T16:45:00Z","v":476,"vw":52.565},{"c":52.759,"h":52.759,"l":52.759,"n":1,"o":52.759,"t":"2026-10-05T18:30:00Z","v":1000,"vw":52.759},{"c":52.67,"h":52.75,"l":52.651,"n":16,"o":52.705,"t":"2026-10-05T19:00:00Z","v":2267,"vw":52.673889},{"c":52.789,"h":52.789,"l":52.789,"n":1,"o":52.789,"t":"2026-10-05T19:15:00Z","v":231,"vw":52.789},{"c":52.74,"h":52.74,"l":52.71,"n":4,"o":52.71,"t":"2026-10-05T19:30:00Z","v":343,"vw":52.72},{"c":52.92,"h":52.92,"l":52.92,"n":8,"o":52.92,"t":"2026-10-06T13:30:00Z","v":475,"vw":52.92},{"c":52.99,"h":52.99,"l":52.97,"n":4,"o":52.97,"t":"2026-10-06T15:00:00Z","v":2610,"vw":52.970784},{"c":52.999,"h":52.999,"l":52.975,"n":2,"o":52.975,"t":"2026-10-06T15:45:00Z","v":200,"vw":52.987},{"c":52.815,"h":52.815,"l":52.815,"n":2,"o":52.815,"t":"2026-10-06T16:45:00Z","v":197,"vw":52.815},{"c":52.83,"h":52.87,"l":52.83,"n":2,"o":52.87,"t":"2026-10-06T18:00:00Z","v":600,"vw":52.836667},{"c":52.77,"h":52.77,"l":52.77,"n":1,"o":52.77,"t":"2026-10-06T19:45:00Z","v":200,"vw":52.77},{"c":52.4,"h":52.4,"l":52.4,"n":3,"o":52.4,"t":"2026-10-07T13:30:00Z","v":603,"vw":52.4},{"c":52.289,"h":52.298,"l":52.289,"n":4,"o":52.298,"t":"2026-10-07T14:30:00Z","v":345,"vw":52.294185},{"c":52.44,"h":52.44,"l":52.44,"n":3,"o":52.44,"t":"2026-10-07T16:00:00Z","v":345,"vw":52.44},{"c":52.53,"h":52.53,"l":52.53,"n":1,"o":52.53,"t":"2026-10-07T16:15:00Z","v":200,"vw":52.53},{"c":52.48,"h":52.48,"l":52.48,"n":2,"o":52.48,"t":"2026-10-07T16:45:00Z","v":134,"vw":52.48},{"c":52.68,"h":52.68,"l":52.66,"n":10,"o":52.66,"t":"2026-10-07T17:00:00Z","v":680,"vw":52.673914},{"c":52.68,"h":52.68,"l":52.68,"n":8,"o":52.68,"t":"2026-10-07T18:00:00Z","v":680,"vw":52.68},{"c":52.745,"h":52.745,"l":52.745,"n":1,"o":52.745,"t":"2026-10-07T18:45:00Z","v":837,"vw":52.745},{"c":52.6001,"h":52.65,"l":52.6,"n":4,"o":52.65,"t":"2026-10-07T19:15:00Z","v":800,"vw":52.6063},{"c":52.65,"h":52.65,"l":52.65,"n":1,"o":52.65,"t":"2026-10-07T19:30:00Z","v":400,"vw":52.65},{"c":52.45,"h":52.45,"l":52.45,"n":5,"o":52.45,"t":"2026-10-08T13:30:00Z","v":639,"vw":52.45},{"c":52.621,"h":52.621,"l":52.621,"n":1,"o":52.621,"t":"2026-10-08T14:45:00Z","v":150,"vw":52.621},{"c":52.441,"h":52.441,"l":52.441,"n":2,"o":52.441,"t":"2026-10-08T15:30:00Z","v":500,"vw":52.441},{"c":52.47,"h":52.47,"l":52.47,"n":4,"o":52.47,"t":"2026-10-08T16:45:00Z","v":201,"vw":52.47},{"c":52.2101,"h":52.29,"l":52.2101,"n":2,"o":52.29,"t":"2026-10-08T17:00:00Z","v":408,"vw":52.250833},{"c":52.27,"h":52.27,"l":52.27,"n":2,"o":52.27,"t":"2026-10-08T17:30:00Z","v":307,"vw":52.27},{"c":52.15,"h":52.15,"l":52.15,"n":1,"o":52.15,"t":"2026-10-08T17:45:00Z","v":189,"vw":52.15},{"c":52.39,"h":52.39,"l":52.25,"n":4,"o":52.25,"t":"2026-10-08T18:15:00Z","v":475,"vw":52.3216},{"c":52.329,"h":52.329,"l":52.27,"n":3,"o":52.27,"t":"2026-10-08T19:30:00Z","v":253,"vw":52.305587},{"c":52.66,"h":52.66,"l":52.66,"n":6,"o":52.66,"t":"2026-10-09T13:30:00Z","v":755,"vw":52.66},{"c":52.77,"h":52.77,"l":52.77,"n":1,"o":52.77,"t":"2026-10-09T15:30:00Z","v":382,"vw":52.77},{"c":52.819,"h":52.819,"l":52.76,"n":3,"o":52.76,"t":"2026-10-09T17:45:00Z","v":403,"vw":52.7895},{"c":52.73,"h":52.73,"l":52.73,"n":1,"o":52.73,"t":"2026-10-09T18:45:00Z","v":545,"vw":52.73},{"c":52.71,"h":52.8099,"l":52.71,"n":2,"o":52.8099,"t":"2026-10-09T19:15:00Z","v":948,"vw":52.752152},{"c":52.86,"h":52.86,"l":52.86,"n":2,"o":52.86,"t":"2026-10-12T13:30:00Z","v":416,"vw":52.86},{"c":52.67,"h":52.67,"l":52.67,"n":3,"o":52.67,"t":"2026-10-12T14:30:00Z","v":143,"vw":52.67},{"c":52.78,"h":52.78,"l":52.78,"n":1,"o":52.78,"t":"2026-10-12T16:00:00Z","v":100,"vw":52.78},{"c":52.75,"h":52.75,"l":52.71,"n":6,"o":52.71,"t":"2026-10-12T18:15:00Z","v":494,"vw":52.721171},{"c":52.6412,"h":52.6412,"l":52.6412,"n":3,"o":52.6412,"t":"2026-10-12T18:30:00Z","v":451,"vw":52.6412},{"c":52.64,"h":52.64,"l":52.64,"n":4,"o":52.64,"t":"2026-10-12T19:00:00Z","v":955,"vw":52.64},{"c":52.69,"h":52.69,"l":52.635,"n":25,"o":52.635,"t":"2026-10-12T19:45:00Z","v":2333,"vw":52.673762},{"c":52.815,"h":52.815,"l":52.815,"n":1,"o":52.815,"t":"2026-10-13T13:45:00Z","v":200,"vw":52.815},{"c":52.665,"h":52.665,"l":52.665,"n":1,"o":52.665,"t":"2026-10-13T17:00:00Z","v":132,"vw":52.665},{"c":52.735,"h":52.735,"l":52.735,"n":2,"o":52.735,"t":"2026-10-13T18:00:00Z","v":285,"vw":52.735},{"c":52.75,"h":52.75,"l":52.695,"n":2,"o":52.695,"t":"2026-10-13T19:15:00Z","v":257,"vw":52.728599},{"c":52.41,"h":52.41,"l":52.41,"n":4,"o":52.41,"t":"2026-10-14T13:30:00Z","v":342,"vw":52.41},{"c":52.34,"h":52.35,"l":52.34,"n":2,"o":52.35,"t":"2026-10-14T13:45:00Z","v":200,"vw":52.345},{"c":51.475,"h":51.475,"l":51.475,"n":1,"o":51.475,"t":"2026-10-14T16:15:00Z","v":100,"vw":51.475},{"c":51.27,"h":51.27,"l":51.27,"n":1,"o":51.27,"t":"2026-10-14T18:30:00Z","v":123,"vw":51.27},{"c":51.32,"h":51.32,"l":51.305,"n":4,"o":51.305,"t":"2026-10-14T19:45:00Z","v":426,"vw":51.312941},{"c":50.8499,"h":50.8499,"l":50.8499,"n":1,"o":50.8499,"t":"2026-10-15T13:45:00Z","v":200,"vw":50.8499},{"c":51.13,"h":51.13,"l":51.13,"n":1,"o":51.13,"t":"2026-10-15T14:00:00Z","v":100,"vw":51.13},{"c":51.045,"h":51.045,"l":51.045,"n":1,"o":51.045,"t":"2026-10-15T14:30:00Z","v":305,"vw":51.045},{"c":51.12,"h":51.12,"l":51.12,"n":2,"o":51.12,"t":"2026-10-15T14:45:00Z","v":1718,"vw":51.12},{"c":51.4883,"h":51.499,"l":51.485,"n":5,"o":51.499,"t":"2026-10-15T17:30:00Z","v":434,"vw":51.491846},{"c":51.4,"h":51.4,"l":51.4,"n":4,"o":51.4,"t":"2026-10-15T18:00:00Z","v":390,"vw":51.4},{"c":51.2801,"h":51.2801,"l":51.2801,"n":1,"o":51.2801,"t":"2026-10-15T18:15:00Z","v":202,"vw":51.2801},{"c":51.5,"h":51.5,"l":51.5,"n":1,"o":51.5,"t":"2026-10-15T19:00:00Z","v":200,"vw":51.5},{"c":51.71,"h":51.71,"l":51.68,"n":3,"o":51.68,"t":"2026-10-15T19:45:00Z","v":276,"vw":51.691905},{"c":51.29,"h":51.505,"l":51.29,"n":4,"o":51.505,"t":"2026-10-16T13:30:00Z","v":304,"vw":51.361667},{"c":51,"h":51,"l":51,"n":2,"o":51,"t":"2026-10-16T15:00:00Z","v":124,"vw":51},{"c":50.79,"h":50.79,"l":50.74,"n":6,"o":50.74,"t":"2026-10-16T16:15:00Z","v":893,"vw":50.783804},{"c":50.32,"h":50.32,"l":50.32,"n":5,"o":50.32,"t":"2026-10-16T17:15:00Z","v":1493,"vw":50.32},{"c":50.385,"h":50.385,"l":50.385,"n":2,"o":50.385,"t":"2026-10-16T17:45:00Z","v":928,"vw":50.385},{"c":50.17,"h":50.17,"l":50.17,"n":3,"o":50.17,"t":"2026-10-16T18:15:00Z","v":160,"vw":50.17},{"c":50.2,"h":50.2,"l":50.2,"n":4,"o":50.2,"t":"2026-10-16T19:00:00Z","v":224,"vw":50.2},{"c":50.33,"h":50.33,"l":50.33,"n":3,"o":50.33,"t":"2026-10-16T19:30:00Z","v":256,"vw":50.33},{"c":50.34,"h":50.34,"l":50.34,"n":2,"o":50.34,"t":"2026-10-16T20:00:00Z","v":128,"vw":50.34},{"c":50.86,"h":50.86,"l":50.86,"n":5,"o":50.86,"t":"2026-10-19T13:30:00Z","v":599,"vw":50.86},{"c":50.685,"h":50.685,"l":50.675,"n":2,"o":50.675,"t":"2026-10-19T14:30:00Z","v":674,"vw":50.682359},{"c":51.09,"h":51.1195,"l":51.09,"n":4,"o":51.1195,"t":"2026-10-19T15:30:00Z","v":2265,"vw":51.100241},{"c":51.0299,"h":51.0299,"l":51.0061,"n":3,"o":51.0061,"t":"2026-10-19T16:15:00Z","v":490,"vw":51.025043},{"c":50.79,"h":50.79,"l":50.79,"n":2,"o":50.79,"t":"2026-10-19T18:00:00Z","v":551,"vw":50.79},{"c":50.855,"h":50.855,"l":50.855,"n":4,"o":50.855,"t":"2026-10-19T18:45:00Z","v":993,"vw":50.855},{"c":50.79,"h":50.79,"l":50.79,"n":1,"o":50.79,"t":"2026-10-19T19:30:00Z","v":198,"vw":50.79},{"c":50.72,"h":50.72,"l":50.72,"n":4,"o":50.72,"t":"2026-10-20T13:30:00Z","v":963,"vw":50.72},{"c":50.9901,"h":50.9901,"l":50.9901,"n":2,"o":50.9901,"t":"2026-10-20T15:15:00Z","v":103,"vw":50.9901},{"c":51.09,"h":51.09,"l":51.09,"n":1,"o":51.09,"t":"2026-10-20T15:45:00Z","v":111,"vw":51.09},{"c":51.03,"h":51.03,"l":51.03,"n":3,"o":51.03,"t":"2026-10-20T17:15:00Z","v":702,"vw":51.03},{"c":51.1,"h":51.1,"l":51.06,"n":2,"o":51.06,"t":"2026-10-20T18:00:00Z","v":600,"vw":51.08},{"c":51.035,"h":51.035,"l":51.035,"n":1,"o":51.035,"t":"2026-10-20T18:45:00Z","v":179,"vw":51.035},{"c":50.895,"h":50.895,"l":50.895,"n":1,"o":50.895,"t":"2026-10-20T19:45:00Z","v":197,"vw":50.895},{"c":50.93,"h":50.93,"l":50.93,"n":1,"o":50.93,"t":"2026-10-20T20:00:00Z","v":100,"vw":50.93},{"c":51.21,"h":51.21,"l":51.21,"n":2,"o":51.21,"t":"2026-10-21T13:30:00Z","v":789,"vw":51.21},{"c":51.3388,"h":51.34,"l":51.3388,"n":3,"o":51.34,"t":"2026-10-21T14:00:00Z","v":481,"vw":51.3394},{"c":51.1801,"h":51.1801,"l":51.1801,"n":1,"o":51.1801,"t":"2026-10-21T15:00:00Z","v":100,"vw":51.1801},{"c":51.41,"h":51.455,"l":51.4001,"n":5,"o":51.455,"t":"2026-10-21T15:30:00Z","v":650,"vw":51.417042},{"c":51.48,"h":51.48,"l":51.4,"n":14,"o":51.4,"t":"2026-10-21T15:45:00Z","v":1150,"vw":51.411},{"c":51.3939,"h":51.3939,"l":51.39,"n":6,"o":51.39,"t":"2026-10-21T16:15:00Z","v":600,"vw":51.39156},{"c":51.43,"h":51.43,"l":51.43,"n":1,"o":51.43,"t":"2026-10-21T16:30:00Z","v":100,"vw":51.43},{"c":51.4499,"h":51.4499,"l":51.4499,"n":3,"o":51.4499,"t":"2026-10-21T17:00:00Z","v":364,"vw":51.4499},{"c":51.3172,"h":51.365,"l":51.3172,"n":6,"o":51.365,"t":"2026-10-21T17:30:00Z","v":1170,"vw":51.352307},{"c":51.31,"h":51.31,"l":51.31,"n":5,"o":51.31,"t":"2026-10-21T17:45:00Z","v":402,"vw":51.31},{"c":51.0801,"h":51.0801,"l":51.0801,"n":1,"o":51.0801,"t":"2026-10-21T19:00:00Z","v":1000,"vw":51.0801},{"c":50.67,"h":50.67,"l":50.67,"n":4,"o":50.67,"t":"2026-10-22T13:30:00Z","v":244,"vw":50.67},{"c":50.4211,"h":50.545,"l":50.421,"n":4,"o":50.545,"t":"2026-10-22T13:45:00Z","v":1050,"vw":50.450572},{"c":50.22,"h":50.22,"l":50.1,"n":10,"o":50.19,"t":"2026-10-22T14:30:00Z","v":4049,"vw":50.131308},{"c":50.14,"h":50.23,"l":50.14,"n":7,"o":50.23,"t":"2026-10-22T14:45:00Z","v":900,"vw":50.20345},{"c":50.349,"h":50.349,"l":50.349,"n":2,"o":50.349,"t":"2026-10-22T16:00:00Z","v":118,"vw":50.349},{"c":49.94,"h":49.98,"l":49.94,"n":5,"o":49.94,"t":"2026-10-22T17:15:00Z","v":391,"vw":49.953333},{"c":50.0799,"h":50.0799,"l":50.0799,"n":1,"o":50.0799,"t":"2026-10-22T17:30:00Z","v":195,"vw":50.0799},{"c":49.75,"h":49.81,"l":49.75,"n":7,"o":49.81,"t":"2026-10-22T18:30:00Z","v":351,"vw":49.786667},{"c":49.8799,"h":49.8799,"l":49.8799,"n":2,"o":49.8799,"t":"2026-10-22T19:15:00Z","v":201,"vw":49.8799},{"c":49.87,"h":49.87,"l":49.87,"n":2,"o":49.87,"t":"2026-10-22T19:45:00Z","v":1000,"vw":49.87}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.55,"strike":59.34604280492608,"iv":0.5378425552291068,"gamma":0.030850516454264985,"theta":-0.031310036989062456,"vega":0.032803121624492226,"rho":0.005305104537578302,"breakevenPct":19.889195858497533},{"delta":0.2,"premium":0.569571063236515,"strike":55.2171574705394,"iv":0.3818180653062765,"gamma":0.05221227574754518,"theta":-0.027098951724614986,"vega":0.03937462854155907,"rho":0.007128119841748302,"breakevenPct":11.66390483046451},{"delta":0.25,"premium":0.6440014084129322,"strike":53.60887636966282,"iv":0.3232982405469249,"gamma":0.07009668807734398,"theta":-0.026086678317869278,"vega":0.04434639367380239,"rho":0.00893111259382603,"breakevenPct":8.59371646648938},{"delta":0.3,"premium":0.7515744086536589,"strike":52.652671923078586,"iv":0.2957235048854018,"gamma":0.08395236437662543,"theta":-0.026299376461211107,"vega":0.04842491702547311,"rho":0.010735168082728007,"breakevenPct":6.895077676382369},{"delta":0.35,"premium":0.8548725845931979,"strike":51.80084943604535,"iv":0.2696590878029557,"gamma":0.09773223614154083,"theta":-0.026196753300171967,"vega":0.05192773408525517,"rho":0.01254285196923748,"breakevenPct":5.3968154618011575},{"delta":0.4,"premium":0.9489788038842186,"strike":51.17347464077188,"iv":0.24684223879025963,"gamma":0.11134910892812162,"theta":-0.025416109346694925,"vega":0.05419263657721522,"rho":0.014358337831024023,"breakevenPct":4.329413714420877},{"delta":0.45,"premium":1.1187088104247807,"strike":50.680647087944934,"iv":0.24151257766002676,"gamma":0.11539714668340866,"theta":-0.02551952609426878,"vega":0.05522802438210257,"rho":0.016210470973142925,"breakevenPct":3.682694779510832},{"delta":0.5,"premium":1.317341229085753,"strike":50.23924171314277,"iv":0.24286628864574222,"gamma":0.11578810214163911,"theta":-0.02596081915894532,"vega":0.05579350792159506,"rho":0.018076610221512007,"breakevenPct":3.1967552562145816},{"delta":0.55,"premium":1.588249754178958,"strike":49.7748279252704,"iv":0.25078298918387415,"gamma":0.1118117994100295,"theta":-0.026695378564405115,"vega":0.055447000983284166,"rho":0.019894473541323454,"breakevenPct":2.8094309980071053},{"delta":0.6,"premium":1.9446902654867253,"strike":49.283185840707965,"iv":0.26646637168141596,"gamma":0.10266725663716815,"theta":-0.02777699115044248,"vega":0.05402123893805309,"rho":0.02165520683214311,"breakevenPct":2.538808647393769},{"delta":0.65,"premium":2.343195625759417,"strike":48.74240583232078,"iv":0.28108979343863916,"gamma":0.09333001215066829,"theta":-0.028348481166464157,"vega":0.05188626974483596,"rho":0.023383885380954223,"breakevenPct":2.2540286793906956},{"delta":0.7,"premium":2.798845686512758,"strike":48.13487241798299,"iv":0.29427326852976915,"gamma":0.08373098420413123,"theta":-0.0282269744835966,"vega":0.04878784933171324,"rho":0.025069017865149954,"breakevenPct":1.9500157217260932},{"delta":0.75,"premium":3.290562248995984,"strike":47.479250334672024,"iv":0.30074109772423024,"gamma":0.07456987951807229,"theta":-0.02668982597054886,"vega":0.04445475234270415,"rho":0.026720686630782923,"breakevenPct":1.6219389378756905},{"delta":0.8,"premium":3.7901315789473684,"strike":46.81315789473684,"iv":0.3014028947368421,"gamma":0.06546552631578947,"theta":-0.024253684210526316,"vega":0.039231578947368416,"rho":0.028366153142488942,"breakevenPct":1.2886227317811643},{"delta":0.85,"premium":4.283552631578948,"strike":46.15526315789474,"iv":0.29225815789473686,"gamma":0.05618921052631579,"theta":-0.020569473684210526,"vega":0.03265263157894737,"rho":0.030020056653396097,"breakevenPct":0.9594086999943644},{"delta":0.9,"premium":5.222488038277514,"strike":45.08612440191387,"iv":0.30207177033492827,"gamma":0.04120574162679424,"theta":-0.017141148325358846,"vega":0.02470287081339712,"rho":0.03135150022844619,"breakevenPct":0.6987909010125927}],"put":[{"delta":0.15,"premium":0.6326489898862399,"strike":43.30595959544959,"iv":0.5408303977336701,"gamma":0.03072560789655803,"theta":-0.02957810554219787,"vega":0.032788551977369594,"rho":-0.006681509561068308,"breakevenPct":14.584191984380642},{"delta":0.2,"premium":0.7067243598724671,"strike":45.63448719744934,"iv":0.4259261144011812,"gamma":0.04688298477088898,"theta":-0.027559554673332955,"vega":0.039345844180848986,"rho":-0.008843520412498406,"breakevenPct":10.071632347047355},{"delta":0.25,"premium":0.8034398801416891,"strike":47.03439880141689,"iv":0.3635810279143175,"gamma":0.062151561464623764,"theta":-0.026413893886823435,"vega":0.04469462750992848,"rho":-0.011016943180031196,"breakevenPct":7.463127290554937},{"delta":0.3,"premium":0.9017235037675733,"strike":48.011490025117155,"iv":0.3208318154666937,"gamma":0.0770316998381167,"theta":-0.025140542299312788,"vega":0.04891160047118082,"rho":-0.013187323759622584,"breakevenPct":5.7040872679879016},{"delta":0.35,"premium":1.0046932928178693,"strike":48.697955285452466,"iv":0.2909486102814898,"gamma":0.09069024161720232,"theta":-0.023931832369234463,"vega":0.05195910014397192,"rho":-0.015284929359926192,"breakevenPct":4.536150296470946},{"delta":0.4,"premium":1.1401883052527255,"strike":49.27750247770069,"iv":0.2715284440039643,"gamma":0.10058503468780972,"theta":-0.02301149653121903,"vega":0.05407700693756194,"rho":-0.017416407901058268,"breakevenPct":3.6473259891552723},{"delta":0.45,"premium":1.3012388503468781,"strike":49.77304261645193,"iv":0.2603292368681863,"gamma":0.10752259663032707,"theta":-0.022317740336967293,"vega":0.05546451932606541,"rho":-0.019574500895698416,"breakevenPct":2.977804489426322},{"delta":0.5,"premium":1.5026008968609865,"strike":50.24304932735426,"iv":0.253887533632287,"gamma":0.11072430493273543,"theta":-0.021586816143497757,"vega":0.05580834080717489,"rho":-0.021741870891922598,"breakevenPct":2.440079603492278},{"delta":0.55,"premium":1.7380269058295965,"strike":50.691479820627805,"iv":0.2514660089686099,"gamma":0.11076914798206278,"theta":-0.020824484304932733,"vega":0.05527022421524663,"rho":-0.02391708012564768,"breakevenPct":2.0137252878867704},{"delta":0.6,"premium":1.989367552703941,"strike":51.142988084326305,"iv":0.2487704857928506,"gamma":0.10965609532538956,"theta":-0.019785242896425297,"vega":0.05411356553620532,"rho":-0.026096701383452735,"breakevenPct":1.613065519826324},{"delta":0.65,"premium":2.2758020164986252,"strike":51.6012832263978,"iv":0.24547076076993585,"gamma":0.1059897341888176,"theta":-0.018135380384967918,"vega":0.0515929422548121,"rho":-0.028286051719998262,"breakevenPct":1.269065523275497},{"delta":0.7,"premium":2.5834396751740134,"strike":52.0754060324826,"iv":0.2428865429234339,"gamma":0.1014879350348028,"theta":-0.016436078886310906,"vega":0.04881937354988399,"rho":-0.03048745072843687,"breakevenPct":0.9358253038789667},{"delta":0.75,"premium":3.0329756380510444,"strike":52.6554524361949,"iv":0.2450907192575406,"gamma":0.0913951276102088,"theta":-0.014405916473317864,"vega":0.0443530162412993,"rho":-0.03276948315646767,"breakevenPct":0.6745928238996477},{"delta":0.8,"premium":3.563033536585367,"strike":53.3094512195122,"iv":0.24807103658536586,"gamma":0.07973704268292682,"theta":-0.012085975609756093,"vega":0.039162499999999996,"rho":-0.035105862359733966,"breakevenPct":0.42651010733327327},{"delta":0.85,"premium":4.294498381877021,"strike":54.15210355987055,"iv":0.2554961165048543,"gamma":0.06489449838187705,"theta":-0.009432686084142397,"vega":0.032785113268608425,"rho":-0.03758294754522097,"breakevenPct":0.203954847439366}]},"raw":{"call":[{"delta":0.15,"premium":0.55,"strike":59.34604280492608,"iv":0.5378425552291068,"gamma":0.030850516454264985,"theta":-0.031310036989062456,"vega":0.032803121624492226,"rho":0.005305104537578302,"breakevenPct":19.889195858497533},{"delta":0.2,"premium":0.569571063236515,"strike":55.2171574705394,"iv":0.3818180653062765,"gamma":0.05221227574754518,"theta":-0.027098951724614986,"vega":0.03937462854155907,"rho":0.007128119841748302,"breakevenPct":11.66390483046451},{"delta":0.25,"premium":0.6440014084129322,"strike":53.60887636966282,"iv":0.3232982405469249,"gamma":0.07009668807734398,"theta":-0.026086678317869278,"vega":0.04434639367380239,"rho":0.00893111259382603,"breakevenPct":8.59371646648938},{"delta":0.3,"premium":0.7515744086536589,"strike":52.652671923078586,"iv":0.2957235048854018,"gamma":0.08395236437662543,"theta":-0.026299376461211107,"vega":0.04842491702547311,"rho":0.010735168082728007,"breakevenPct":6.895077676382369},{"delta":0.35,"premium":0.8548725845931979,"strike":51.80084943604535,"iv":0.2696590878029557,"gamma":0.09773223614154083,"theta":-0.026196753300171967,"vega":0.05192773408525517,"rho":0.01254285196923748,"breakevenPct":5.3968154618011575},{"delta":0.4,"premium":0.9489788038842186,"strike":51.17347464077188,"iv":0.24684223879025963,"gamma":0.11134910892812162,"theta":-0.025416109346694925,"vega":0.05419263657721522,"rho":0.014358337831024023,"breakevenPct":4.329413714420877},{"delta":0.45,"premium":1.1187088104247807,"strike":50.680647087944934,"iv":0.24151257766002676,"gamma":0.11539714668340866,"theta":-0.02551952609426878,"vega":0.05522802438210257,"rho":0.016210470973142925,"breakevenPct":3.682694779510832},{"delta":0.5,"premium":1.317341229085753,"strike":50.23924171314277,"iv":0.24286628864574222,"gamma":0.11578810214163911,"theta":-0.02596081915894532,"vega":0.05579350792159506,"rho":0.018076610221512007,"breakevenPct":3.1967552562145816},{"delta":0.55,"premium":1.588249754178958,"strike":49.7748279252704,"iv":0.25078298918387415,"gamma":0.1118117994100295,"theta":-0.026695378564405115,"vega":0.055447000983284166,"rho":0.019894473541323454,"breakevenPct":2.8094309980071053},{"delta":0.6,"premium":1.9446902654867253,"strike":49.283185840707965,"iv":0.26646637168141596,"gamma":0.10266725663716815,"theta":-0.02777699115044248,"vega":0.05402123893805309,"rho":0.02165520683214311,"breakevenPct":2.538808647393769},{"delta":0.65,"premium":2.343195625759417,"strike":48.74240583232078,"iv":0.28108979343863916,"gamma":0.09333001215066829,"theta":-0.028348481166464157,"vega":0.05188626974483596,"rho":0.023383885380954223,"breakevenPct":2.2540286793906956},{"delta":0.7,"premium":2.798845686512758,"strike":48.13487241798299,"iv":0.29427326852976915,"gamma":0.08373098420413123,"theta":-0.0282269744835966,"vega":0.04878784933171324,"rho":0.025069017865149954,"breakevenPct":1.9500157217260932},{"delta":0.75,"premium":3.290562248995984,"strike":47.479250334672024,"iv":0.30074109772423024,"gamma":0.07456987951807229,"theta":-0.02668982597054886,"vega":0.04445475234270415,"rho":0.026720686630782923,"breakevenPct":1.6219389378756905},{"delta":0.8,"premium":3.7901315789473684,"strike":46.81315789473684,"iv":0.3014028947368421,"gamma":0.06546552631578947,"theta":-0.024253684210526316,"vega":0.039231578947368416,"rho":0.028366153142488942,"breakevenPct":1.2886227317811643},{"delta":0.85,"premium":4.283552631578948,"strike":46.15526315789474,"iv":0.29225815789473686,"gamma":0.05618921052631579,"theta":-0.020569473684210526,"vega":0.03265263157894737,"rho":0.030020056653396097,"breakevenPct":0.9594086999943644},{"delta":0.9,"premium":5.222488038277514,"strike":45.08612440191387,"iv":0.30207177033492827,"gamma":0.04120574162679424,"theta":-0.017141148325358846,"vega":0.02470287081339712,"rho":0.03135150022844619,"breakevenPct":0.6987909010125927}],"put":[{"delta":0.15,"premium":0.6326489898862399,"strike":43.30595959544959,"iv":0.5408303977336701,"gamma":0.03072560789655803,"theta":-0.02957810554219787,"vega":0.032788551977369594,"rho":-0.006681509561068308,"breakevenPct":14.584191984380642},{"delta":0.2,"premium":0.7067243598724671,"strike":45.63448719744934,"iv":0.4259261144011812,"gamma":0.04688298477088898,"theta":-0.027559554673332955,"vega":0.039345844180848986,"rho":-0.008843520412498406,"breakevenPct":10.071632347047355},{"delta":0.25,"premium":0.8034398801416891,"strike":47.03439880141689,"iv":0.3635810279143175,"gamma":0.062151561464623764,"theta":-0.026413893886823435,"vega":0.04469462750992848,"rho":-0.011016943180031196,"breakevenPct":7.463127290554937},{"delta":0.3,"premium":0.9017235037675733,"strike":48.011490025117155,"iv":0.3208318154666937,"gamma":0.0770316998381167,"theta":-0.025140542299312788,"vega":0.04891160047118082,"rho":-0.013187323759622584,"breakevenPct":5.7040872679879016},{"delta":0.35,"premium":1.0046932928178693,"strike":48.697955285452466,"iv":0.2909486102814898,"gamma":0.09069024161720232,"theta":-0.023931832369234463,"vega":0.05195910014397192,"rho":-0.015284929359926192,"breakevenPct":4.536150296470946},{"delta":0.4,"premium":1.1401883052527255,"strike":49.27750247770069,"iv":0.2715284440039643,"gamma":0.10058503468780972,"theta":-0.02301149653121903,"vega":0.05407700693756194,"rho":-0.017416407901058268,"breakevenPct":3.6473259891552723},{"delta":0.45,"premium":1.3012388503468781,"strike":49.77304261645193,"iv":0.2603292368681863,"gamma":0.10752259663032707,"theta":-0.022317740336967293,"vega":0.05546451932606541,"rho":-0.019574500895698416,"breakevenPct":2.977804489426322},{"delta":0.5,"premium":1.5026008968609865,"strike":50.24304932735426,"iv":0.253887533632287,"gamma":0.11072430493273543,"theta":-0.021586816143497757,"vega":0.05580834080717489,"rho":-0.021741870891922598,"breakevenPct":2.440079603492278},{"delta":0.55,"premium":1.7380269058295965,"strike":50.691479820627805,"iv":0.2514660089686099,"gamma":0.11076914798206278,"theta":-0.020824484304932733,"vega":0.05527022421524663,"rho":-0.02391708012564768,"breakevenPct":2.0137252878867704},{"delta":0.6,"premium":1.989367552703941,"strike":51.142988084326305,"iv":0.2487704857928506,"gamma":0.10965609532538956,"theta":-0.019785242896425297,"vega":0.05411356553620532,"rho":-0.026096701383452735,"breakevenPct":1.613065519826324},{"delta":0.65,"premium":2.2758020164986252,"strike":51.6012832263978,"iv":0.24547076076993585,"gamma":0.1059897341888176,"theta":-0.018135380384967918,"vega":0.0515929422548121,"rho":-0.028286051719998262,"breakevenPct":1.269065523275497},{"delta":0.7,"premium":2.5834396751740134,"strike":52.0754060324826,"iv":0.2428865429234339,"gamma":0.1014879350348028,"theta":-0.016436078886310906,"vega":0.04881937354988399,"rho":-0.03048745072843687,"breakevenPct":0.9358253038789667},{"delta":0.75,"premium":3.0329756380510444,"strike":52.6554524361949,"iv":0.2450907192575406,"gamma":0.0913951276102088,"theta":-0.014405916473317864,"vega":0.0443530162412993,"rho":-0.03276948315646767,"breakevenPct":0.6745928238996477},{"delta":0.8,"premium":3.563033536585367,"strike":53.3094512195122,"iv":0.24807103658536586,"gamma":0.07973704268292682,"theta":-0.012085975609756093,"vega":0.039162499999999996,"rho":-0.035105862359733966,"breakevenPct":0.42651010733327327},{"delta":0.85,"premium":4.294498381877021,"strike":54.15210355987055,"iv":0.2554961165048543,"gamma":0.06489449838187705,"theta":-0.009432686084142397,"vega":0.032785113268608425,"rho":-0.03758294754522097,"breakevenPct":0.203954847439366}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}