{"symbol":"GGME","url":"https://intraalpha.com/companies/GGME","capturedAt":"2026-10-22T23:55:19.005Z","state":"ready","quote":{"symbol":"GGME","last_price":64.2572,"prev_close":65.0958,"regular_close":64.2572,"change":-0.8386,"change_pct":-1.2883,"regular_change":-0.8386,"regular_change_pct":-1.2883,"extended_change":0,"extended_change_pct":0,"bid":32.13,"ask":96.37,"bid_size":200,"ask_size":200,"volume":194,"vwap":64.23,"open":64.23,"high":64.2572,"low":64.23,"close":64.2572,"trade_count":38,"last_trade_at":"2026-10-22T22:30:00.001238151Z","last_quote_at":"2026-10-22T20:05:46.792449159Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:55:18.192291865-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":44600000,"net_expense_ratio":0.0063,"portfolio_turnover":0.27,"dividend_yield":-0.0018,"inception_date":"2005-06-23","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:55:18.516704+00:00"},"optionObservedAt":"2026-10-22T19:47:58.530Z","bars":[{"c":64.34,"h":64.34,"l":64.34,"n":1,"o":64.34,"t":"2026-10-15T13:30:00Z","v":153,"vw":64.34},{"c":65.18,"h":65.18,"l":65.18,"n":2,"o":65.18,"t":"2026-10-15T15:00:00Z","v":200,"vw":65.18},{"c":65.35,"h":65.35,"l":65.35,"n":1,"o":65.35,"t":"2026-10-15T16:00:00Z","v":150,"vw":65.35},{"c":65.9199,"h":65.9199,"l":65.9199,"n":1,"o":65.9199,"t":"2026-10-15T19:50:00Z","v":100,"vw":65.9199},{"c":64.58,"h":64.591,"l":64.58,"n":115,"o":64.59,"t":"2026-10-16T16:50:00Z","v":1383,"vw":64.587252},{"c":64.48,"h":64.48,"l":64.48,"n":2,"o":64.48,"t":"2026-10-19T13:30:00Z","v":522,"vw":64.48},{"c":64.86,"h":64.86,"l":64.86,"n":1,"o":64.86,"t":"2026-10-19T15:30:00Z","v":183,"vw":64.86},{"c":64.01,"h":64.01,"l":64.01,"n":1,"o":64.01,"t":"2026-10-20T13:30:00Z","v":105,"vw":64.01},{"c":65.15,"h":65.15,"l":65.15,"n":1,"o":65.15,"t":"2026-10-21T18:50:00Z","v":200,"vw":65.15},{"c":64.23,"h":64.23,"l":64.23,"n":1,"o":64.23,"t":"2026-10-22T18:50:00Z","v":100,"vw":64.23}],"history":[{"c":49.991,"h":49.991,"l":49.7,"n":66,"o":49.7,"t":"2024-10-21T04:00:00Z","v":1095,"vw":49.822857},{"c":49.9102,"h":49.9102,"l":49.63,"n":65,"o":49.74,"t":"2024-10-22T04:00:00Z","v":1733,"vw":49.729167},{"c":49.0725,"h":49.6,"l":49.0725,"n":66,"o":49.33,"t":"2024-10-23T04:00:00Z","v":514,"vw":49.465},{"c":49.2959,"h":49.2959,"l":48.96,"n":42,"o":49.0911,"t":"2024-10-24T04:00:00Z","v":1230,"vw":49.078833},{"c":49.5354,"h":50,"l":49.5354,"n":43,"o":49.94,"t":"2024-10-25T04:00:00Z","v":1252,"vw":49.91},{"c":49.7779,"h":49.95,"l":49.7779,"n":41,"o":49.82,"t":"2024-10-28T04:00:00Z","v":1119,"vw":49.9},{"c":50.3143,"h":50.325,"l":49.94,"n":33,"o":49.94,"t":"2024-10-29T04:00:00Z","v":912,"vw":50.130623},{"c":49.42,"h":50.0672,"l":49.42,"n":32,"o":49.95,"t":"2024-10-30T04:00:00Z","v":1619,"vw":49.904006},{"c":49.0929,"h":49.0929,"l":49.0929,"n":29,"o":49.0929,"t":"2024-10-31T04:00:00Z","v":230,"vw":49.0929},{"c":49.2359,"h":49.45,"l":49.15,"n":48,"o":49.15,"t":"2024-11-01T04:00:00Z","v":6877,"vw":49.310863},{"c":49.0734,"h":49.48,"l":49.0734,"n":42,"o":49.48,"t":"2024-11-04T05:00:00Z","v":2101,"vw":49.389945},{"c":49.78,"h":49.84,"l":49.67,"n":45,"o":49.68,"t":"2024-11-05T05:00:00Z","v":1442,"vw":49.727837},{"c":50.6212,"h":50.6212,"l":50.6212,"n":38,"o":50.6212,"t":"2024-11-06T05:00:00Z","v":550,"vw":50.6212},{"c":51.754,"h":51.754,"l":51.27,"n":46,"o":51.27,"t":"2024-11-07T05:00:00Z","v":1845,"vw":51.381393},{"c":50.9816,"h":51.015,"l":50.9816,"n":44,"o":51.015,"t":"2024-11-08T05:00:00Z","v":657,"vw":51.015},{"c":51.332,"h":51.332,"l":51.02,"n":41,"o":51.2,"t":"2024-11-11T05:00:00Z","v":3262,"vw":51.194592},{"c":51.3369,"h":51.3369,"l":51.0219,"n":33,"o":51.0219,"t":"2024-11-12T05:00:00Z","v":61868,"vw":51.099869},{"c":51.2667,"h":51.58,"l":51.26,"n":41,"o":51.45,"t":"2024-11-13T05:00:00Z","v":1796,"vw":51.408115},{"c":51.3151,"h":51.5171,"l":51.3151,"n":29,"o":51.5171,"t":"2024-11-14T05:00:00Z","v":754,"vw":51.5171},{"c":49.76,"h":50.92,"l":49.76,"n":40,"o":50.92,"t":"2024-11-15T05:00:00Z","v":1360,"vw":50.214636},{"c":50.6155,"h":50.6155,"l":50.33,"n":36,"o":50.33,"t":"2024-11-18T05:00:00Z","v":752,"vw":50.33},{"c":51.31,"h":51.31,"l":50.86,"n":37,"o":50.86,"t":"2024-11-19T05:00:00Z","v":2831,"vw":50.976372},{"c":51.3385,"h":51.3385,"l":51.02,"n":40,"o":51.02,"t":"2024-11-20T05:00:00Z","v":387,"vw":51.07},{"c":51.7681,"h":51.7681,"l":51.34,"n":30,"o":51.34,"t":"2024-11-21T05:00:00Z","v":1520,"vw":51.609015},{"c":51.52,"h":51.96,"l":51.52,"n":46,"o":51.64,"t":"2024-11-22T05:00:00Z","v":5610,"vw":51.678076},{"c":51.837,"h":52.09,"l":49.97,"n":46,"o":49.97,"t":"2024-11-25T05:00:00Z","v":1496,"vw":51.254044},{"c":51.7861,"h":51.7861,"l":51.73,"n":20,"o":51.73,"t":"2024-11-26T05:00:00Z","v":266,"vw":51.73},{"c":51.4694,"h":51.4694,"l":51.4694,"n":23,"o":51.4694,"t":"2024-11-27T05:00:00Z","v":226,"vw":51.4694},{"c":52.0625,"h":52.0625,"l":52.0625,"n":27,"o":52.0625,"t":"2024-11-29T05:00:00Z","v":124,"vw":52.0625},{"c":52.93,"h":52.93,"l":52.7005,"n":51,"o":52.7005,"t":"2024-12-02T05:00:00Z","v":3008,"vw":52.769391},{"c":53.5,"h":53.5,"l":52.89,"n":100,"o":52.89,"t":"2024-12-03T05:00:00Z","v":111201,"vw":52.966015},{"c":54.2003,"h":54.2614,"l":53.97,"n":242,"o":54,"t":"2024-12-04T05:00:00Z","v":19448,"vw":54.086648},{"c":54.0488,"h":54.2076,"l":54.01,"n":61,"o":54.2,"t":"2024-12-05T05:00:00Z","v":4270,"vw":54.129712},{"c":54.2761,"h":54.33,"l":54.16,"n":46,"o":54.295,"t":"2024-12-06T05:00:00Z","v":1858,"vw":54.237},{"c":54.0288,"h":54.38,"l":54.0288,"n":61,"o":54.38,"t":"2024-12-09T05:00:00Z","v":3504,"vw":54.140712},{"c":53.399,"h":53.399,"l":53.2897,"n":22,"o":53.2897,"t":"2024-12-10T05:00:00Z","v":285,"vw":53.2897},{"c":54.152,"h":54.24,"l":54.1,"n":46,"o":54.235,"t":"2024-12-11T05:00:00Z","v":1088,"vw":54.203271},{"c":53.4693,"h":53.605,"l":53.4693,"n":43,"o":53.605,"t":"2024-12-12T05:00:00Z","v":1227,"vw":53.562139},{"c":52.9557,"h":52.9557,"l":52.9557,"n":30,"o":52.9557,"t":"2024-12-13T05:00:00Z","v":433,"vw":52.9557},{"c":52.9131,"h":53,"l":52.85,"n":69,"o":52.85,"t":"2024-12-16T05:00:00Z","v":3154,"vw":52.956529},{"c":52.9719,"h":52.9719,"l":52.82,"n":42,"o":52.82,"t":"2024-12-17T05:00:00Z","v":520,"vw":52.852906},{"c":51.3761,"h":53.14,"l":51.3761,"n":128,"o":52.91,"t":"2024-12-18T05:00:00Z","v":5592,"vw":52.362734},{"c":51.4969,"h":51.82,"l":51.47,"n":72,"o":51.82,"t":"2024-12-19T05:00:00Z","v":3496,"vw":51.532187},{"c":51.886,"h":52.065,"l":51.2,"n":61,"o":51.3,"t":"2024-12-20T05:00:00Z","v":2169,"vw":51.378115},{"c":52.36,"h":52.36,"l":52.12,"n":32,"o":52.2099,"t":"2024-12-23T05:00:00Z","v":7564,"vw":52.209714},{"c":52.5995,"h":52.6284,"l":52.51,"n":26,"o":52.59,"t":"2024-12-24T05:00:00Z","v":703,"vw":52.566904},{"c":52.7356,"h":52.7356,"l":52.6201,"n":36,"o":52.6201,"t":"2024-12-26T05:00:00Z","v":606,"vw":52.637186},{"c":52.1803,"h":52.1803,"l":51.76,"n":76,"o":51.76,"t":"2024-12-27T05:00:00Z","v":2799,"vw":51.914972},{"c":51.5,"h":51.93,"l":51.3207,"n":69,"o":51.63,"t":"2024-12-30T05:00:00Z","v":3758,"vw":51.613821},{"c":51.2739,"h":51.65,"l":51.2739,"n":43,"o":51.58,"t":"2024-12-31T05:00:00Z","v":1984,"vw":51.505542},{"c":51.3787,"h":51.802,"l":51.085,"n":120,"o":51.802,"t":"2025-01-02T05:00:00Z","v":6681,"vw":51.302035},{"c":52.1741,"h":52.1741,"l":51.72,"n":46,"o":51.72,"t":"2025-01-03T05:00:00Z","v":982,"vw":52.029295},{"c":52.98,"h":52.98,"l":52.67,"n":51,"o":52.67,"t":"2025-01-06T05:00:00Z","v":3246,"vw":52.828699},{"c":52.0014,"h":52.2674,"l":52.0014,"n":59,"o":52.2674,"t":"2025-01-07T05:00:00Z","v":340,"vw":52.2674},{"c":51.38,"h":51.78,"l":51.38,"n":21,"o":51.53,"t":"2025-01-08T05:00:00Z","v":1081,"vw":51.636427},{"c":50.56,"h":51.06,"l":50.56,"n":50,"o":50.705,"t":"2025-01-10T05:00:00Z","v":1488,"vw":50.713815},{"c":50.2,"h":50.58,"l":50.14,"n":59,"o":50.14,"t":"2025-01-13T05:00:00Z","v":1973,"vw":50.19867},{"c":50.52,"h":50.52,"l":50.52,"n":31,"o":50.52,"t":"2025-01-14T05:00:00Z","v":582,"vw":50.52},{"c":51.8579,"h":52.05,"l":51.8579,"n":52,"o":52.05,"t":"2025-01-15T05:00:00Z","v":911,"vw":52.05},{"c":51.5,"h":51.91,"l":51.5,"n":36,"o":51.91,"t":"2025-01-16T05:00:00Z","v":2343,"vw":51.839573},{"c":51.9722,"h":52.1128,"l":51.9722,"n":34,"o":52.05,"t":"2025-01-17T05:00:00Z","v":875,"vw":52.0382},{"c":52.42,"h":52.59,"l":52.09,"n":65,"o":52.27,"t":"2025-01-21T05:00:00Z","v":1896,"vw":52.41756},{"c":53.36,"h":53.42,"l":53.25,"n":83,"o":53.33,"t":"2025-01-22T05:00:00Z","v":5044,"vw":53.31862},{"c":53.3709,"h":53.3709,"l":52.98,"n":56,"o":52.98,"t":"2025-01-23T05:00:00Z","v":1918,"vw":53.27836},{"c":53.6128,"h":53.91,"l":53.6115,"n":32,"o":53.91,"t":"2025-01-24T05:00:00Z","v":481,"vw":53.742632},{"c":52.7471,"h":53.05,"l":52.11,"n":48,"o":52.11,"t":"2025-01-27T05:00:00Z","v":84441,"vw":52.470933},{"c":54.1367,"h":54.1367,"l":53.09,"n":50,"o":53.09,"t":"2025-01-28T05:00:00Z","v":1231,"vw":53.535565},{"c":54.082,"h":54.082,"l":53.72,"n":51,"o":54.05,"t":"2025-01-29T05:00:00Z","v":1264,"vw":53.827916},{"c":54.5617,"h":54.79,"l":54.25,"n":68,"o":54.25,"t":"2025-01-30T05:00:00Z","v":3488,"vw":54.598737},{"c":54.1115,"h":55,"l":54.1115,"n":87,"o":54.81,"t":"2025-01-31T05:00:00Z","v":5153,"vw":54.771892},{"c":54.07,"h":54.33,"l":53.3,"n":677,"o":53.3,"t":"2025-02-03T05:00:00Z","v":949528,"vw":54.067958},{"c":54.96,"h":55.91,"l":54.43,"n":256,"o":55.91,"t":"2025-02-04T05:00:00Z","v":62431,"vw":54.88179},{"c":55.75,"h":55.75,"l":54.91,"n":310,"o":55.1,"t":"2025-02-05T05:00:00Z","v":84204,"vw":55.373725},{"c":55.77,"h":55.77,"l":55.38,"n":254,"o":55.42,"t":"2025-02-06T05:00:00Z","v":43740,"vw":55.567563},{"c":55.93,"h":56.55,"l":55.86,"n":398,"o":56.27,"t":"2025-02-07T05:00:00Z","v":120770,"vw":56.106795},{"c":56.85,"h":56.985,"l":56.35,"n":701,"o":56.36,"t":"2025-02-10T05:00:00Z","v":486529,"vw":56.888023},{"c":56.89,"h":56.89,"l":56.41,"n":153,"o":56.41,"t":"2025-02-11T05:00:00Z","v":35724,"vw":56.633019},{"c":56.9336,"h":56.9823,"l":56.12,"n":113,"o":56.65,"t":"2025-02-12T05:00:00Z","v":20983,"vw":56.569739},{"c":57.13,"h":57.13,"l":56.27,"n":349,"o":56.44,"t":"2025-02-13T05:00:00Z","v":71860,"vw":56.901521},{"c":57.56,"h":57.57,"l":57.26,"n":226,"o":57.26,"t":"2025-02-14T05:00:00Z","v":34313,"vw":57.501911},{"c":57.52,"h":57.81,"l":57.1689,"n":582,"o":57.81,"t":"2025-02-18T05:00:00Z","v":37722,"vw":57.363069},{"c":57.47,"h":57.54,"l":57.05,"n":149,"o":57.41,"t":"2025-02-19T05:00:00Z","v":17972,"vw":57.373152},{"c":57.06,"h":57.27,"l":56.615,"n":590,"o":57.23,"t":"2025-02-20T05:00:00Z","v":41016,"vw":56.838947},{"c":55.8981,"h":59.1,"l":55.83,"n":614,"o":59.1,"t":"2025-02-21T05:00:00Z","v":70068,"vw":56.482195},{"c":55.35,"h":57.84,"l":55.09,"n":211,"o":57.84,"t":"2025-02-24T05:00:00Z","v":18941,"vw":55.567301},{"c":54.87,"h":55.46,"l":54.38,"n":387,"o":55.46,"t":"2025-02-25T05:00:00Z","v":21307,"vw":54.840151},{"c":55.38,"h":55.79,"l":55.09,"n":102,"o":55.13,"t":"2025-02-26T05:00:00Z","v":30697,"vw":55.677722},{"c":53.91,"h":55.42,"l":53.91,"n":488,"o":55.42,"t":"2025-02-27T05:00:00Z","v":38945,"vw":54.456405},{"c":54.22,"h":54.22,"l":53.23,"n":165,"o":53.23,"t":"2025-02-28T05:00:00Z","v":8765,"vw":53.557761},{"c":53.0182,"h":54.5,"l":52.78,"n":191,"o":54.45,"t":"2025-03-03T05:00:00Z","v":69036,"vw":53.687604},{"c":53.1795,"h":53.7,"l":52.13,"n":230,"o":52.78,"t":"2025-03-04T05:00:00Z","v":32827,"vw":52.947989},{"c":54.24,"h":54.27,"l":53.26,"n":165,"o":53.5,"t":"2025-03-05T05:00:00Z","v":16758,"vw":53.622718},{"c":52.35,"h":53.72,"l":52.26,"n":109,"o":53.47,"t":"2025-03-06T05:00:00Z","v":10564,"vw":53.015409},{"c":52.2,"h":52.28,"l":51.04,"n":148,"o":52.1001,"t":"2025-03-07T05:00:00Z","v":9548,"vw":51.823286},{"c":49.95,"h":51.05,"l":49.89,"n":189,"o":51.05,"t":"2025-03-10T04:00:00Z","v":22593,"vw":50.499897},{"c":50.5282,"h":50.84,"l":50.09,"n":127,"o":50.09,"t":"2025-03-11T04:00:00Z","v":22228,"vw":50.360904},{"c":51.1616,"h":51.579,"l":50.892,"n":239,"o":51.28,"t":"2025-03-12T04:00:00Z","v":12076,"vw":51.26223},{"c":49.7062,"h":50.59,"l":49.4665,"n":152,"o":50.59,"t":"2025-03-13T04:00:00Z","v":31777,"vw":50.215844},{"c":51.0451,"h":51.08,"l":50.48,"n":107,"o":50.78,"t":"2025-03-14T04:00:00Z","v":4605,"vw":50.86004},{"c":51.8321,"h":52.05,"l":51.36,"n":290,"o":51.36,"t":"2025-03-17T04:00:00Z","v":21535,"vw":51.669874},{"c":50.9316,"h":51.43,"l":50.68,"n":185,"o":51.42,"t":"2025-03-18T04:00:00Z","v":16145,"vw":51.06695},{"c":51.617,"h":52.03,"l":51.01,"n":115,"o":51.01,"t":"2025-03-19T04:00:00Z","v":5310,"vw":51.574137},{"c":51.5563,"h":51.99,"l":51.55,"n":81,"o":51.55,"t":"2025-03-20T04:00:00Z","v":7541,"vw":51.71835},{"c":51.7705,"h":51.7705,"l":51,"n":63,"o":51,"t":"2025-03-21T04:00:00Z","v":7776,"vw":51.550565},{"c":52.7169,"h":52.77,"l":52.4,"n":124,"o":52.57,"t":"2025-03-24T04:00:00Z","v":7781,"vw":52.62509},{"c":53.2386,"h":53.3,"l":53.03,"n":89,"o":53.03,"t":"2025-03-25T04:00:00Z","v":7981,"vw":53.192396},{"c":52.1439,"h":53.17,"l":51.92,"n":222,"o":53.12,"t":"2025-03-26T04:00:00Z","v":60989,"vw":52.312698},{"c":51.67,"h":51.9301,"l":51.32,"n":96,"o":51.58,"t":"2025-03-27T04:00:00Z","v":9151,"vw":51.6184},{"c":50.2173,"h":51.36,"l":50.08,"n":176,"o":51.2,"t":"2025-03-28T04:00:00Z","v":12778,"vw":50.449261},{"c":49.84,"h":49.85,"l":48.3826,"n":373,"o":49.18,"t":"2025-03-31T04:00:00Z","v":21721,"vw":49.427369},{"c":50.1804,"h":50.1804,"l":49.23,"n":157,"o":49.71,"t":"2025-04-01T04:00:00Z","v":29076,"vw":49.563326},{"c":50.41,"h":50.7367,"l":49.39,"n":108,"o":49.39,"t":"2025-04-02T04:00:00Z","v":8431,"vw":50.224411},{"c":47.6118,"h":48.43,"l":47.58,"n":127,"o":48.25,"t":"2025-04-03T04:00:00Z","v":11869,"vw":48.025288},{"c":44.3949,"h":45.87,"l":43.78,"n":201,"o":43.78,"t":"2025-04-04T04:00:00Z","v":25324,"vw":45.246272},{"c":43.9917,"h":44.845,"l":41.17,"n":183,"o":42.16,"t":"2025-04-07T04:00:00Z","v":17122,"vw":43.401921},{"c":43.3112,"h":46.12,"l":43.055,"n":219,"o":45.85,"t":"2025-04-08T04:00:00Z","v":20988,"vw":44.333418},{"c":48.6978,"h":48.735,"l":43.6458,"n":172,"o":43.9656,"t":"2025-04-09T04:00:00Z","v":25479,"vw":46.815544},{"c":46.6663,"h":47.61,"l":45.645,"n":170,"o":47.61,"t":"2025-04-10T04:00:00Z","v":23068,"vw":46.680282},{"c":47.707,"h":47.707,"l":46.79,"n":112,"o":46.79,"t":"2025-04-11T04:00:00Z","v":9396,"vw":47.190397},{"c":47.9229,"h":48.78,"l":47.6269,"n":70,"o":48.78,"t":"2025-04-14T04:00:00Z","v":10158,"vw":48.063979},{"c":48.1816,"h":48.5985,"l":48.05,"n":81,"o":48.05,"t":"2025-04-15T04:00:00Z","v":6593,"vw":48.30948},{"c":46.9678,"h":47.54,"l":46.37,"n":89,"o":47.41,"t":"2025-04-16T04:00:00Z","v":15518,"vw":47.139315},{"c":47.2801,"h":47.58,"l":46.963,"n":96,"o":47.47,"t":"2025-04-17T04:00:00Z","v":13295,"vw":47.224877},{"c":46.5068,"h":46.5068,"l":45.9618,"n":132,"o":46.46,"t":"2025-04-21T04:00:00Z","v":14750,"vw":46.270559},{"c":47.8242,"h":48.12,"l":47.2,"n":152,"o":47.2,"t":"2025-04-22T04:00:00Z","v":8012,"vw":47.694717},{"c":48.8773,"h":49.66,"l":48.68,"n":137,"o":49.29,"t":"2025-04-23T04:00:00Z","v":33683,"vw":49.253531},{"c":50.3237,"h":50.3237,"l":49.94,"n":60,"o":50.0114,"t":"2025-04-24T04:00:00Z","v":2343,"vw":50.034616},{"c":50.897,"h":51.0181,"l":50.17,"n":125,"o":50.21,"t":"2025-04-25T04:00:00Z","v":13539,"vw":50.728618},{"c":50.8987,"h":50.8987,"l":50.3405,"n":85,"o":50.6901,"t":"2025-04-28T04:00:00Z","v":3305,"vw":50.464192},{"c":51.05,"h":51.18,"l":50.5501,"n":98,"o":50.65,"t":"2025-04-29T04:00:00Z","v":7576,"vw":50.853962},{"c":51.28,"h":51.28,"l":50.315,"n":62,"o":50.315,"t":"2025-04-30T04:00:00Z","v":1537,"vw":50.802508},{"c":51.37,"h":53.93,"l":51.37,"n":78,"o":53.93,"t":"2025-05-01T04:00:00Z","v":8436,"vw":51.628185},{"c":52.4747,"h":52.6399,"l":52.293,"n":107,"o":52.293,"t":"2025-05-02T04:00:00Z","v":5219,"vw":52.512221},{"c":52.5111,"h":52.87,"l":52.29,"n":171,"o":52.3,"t":"2025-05-05T04:00:00Z","v":15252,"vw":52.566369},{"c":52.2029,"h":52.32,"l":51.82,"n":100,"o":51.82,"t":"2025-05-06T04:00:00Z","v":8345,"vw":52.167286},{"c":52.34,"h":52.48,"l":51.8897,"n":64,"o":51.8897,"t":"2025-05-07T04:00:00Z","v":4054,"vw":52.151079},{"c":52.55,"h":52.95,"l":52.315,"n":107,"o":52.42,"t":"2025-05-08T04:00:00Z","v":9333,"vw":52.665846},{"c":52.7386,"h":53.2096,"l":52.6109,"n":82,"o":53.1541,"t":"2025-05-09T04:00:00Z","v":6196,"vw":52.846303},{"c":54.1029,"h":54.18,"l":53.605,"n":141,"o":54.18,"t":"2025-05-12T04:00:00Z","v":5978,"vw":53.807646},{"c":55.08,"h":55.28,"l":54.73,"n":88,"o":54.73,"t":"2025-05-13T04:00:00Z","v":5598,"vw":55.11608},{"c":55.3389,"h":56.55,"l":55.16,"n":496,"o":56.55,"t":"2025-05-14T04:00:00Z","v":6113,"vw":55.430964},{"c":55.4197,"h":55.6829,"l":55.115,"n":71,"o":55.115,"t":"2025-05-15T04:00:00Z","v":2972,"vw":55.468868},{"c":55.8585,"h":55.9,"l":55.56,"n":80,"o":55.7335,"t":"2025-05-16T04:00:00Z","v":6421,"vw":55.698069},{"c":55.92,"h":55.93,"l":55.0923,"n":145,"o":55.11,"t":"2025-05-19T04:00:00Z","v":20310,"vw":55.54546},{"c":55.7,"h":55.7,"l":55.425,"n":103,"o":55.53,"t":"2025-05-20T04:00:00Z","v":7601,"vw":55.551253},{"c":55.0887,"h":56.0401,"l":55.0887,"n":70,"o":55.42,"t":"2025-05-21T04:00:00Z","v":2726,"vw":55.884603},{"c":54.9021,"h":55.14,"l":54.8148,"n":71,"o":54.8148,"t":"2025-05-22T04:00:00Z","v":2570,"vw":55.07675},{"c":54.66,"h":54.94,"l":54.05,"n":75,"o":54.05,"t":"2025-05-23T04:00:00Z","v":2925,"vw":54.636159},{"c":55.7203,"h":55.8513,"l":55.3,"n":65,"o":55.3,"t":"2025-05-27T04:00:00Z","v":1218,"vw":55.615164},{"c":55.5193,"h":55.9,"l":55.5193,"n":108,"o":55.8482,"t":"2025-05-28T04:00:00Z","v":27127,"vw":55.770838},{"c":55.3395,"h":56.14,"l":55.1,"n":245,"o":56.14,"t":"2025-05-29T04:00:00Z","v":11626,"vw":55.217199},{"c":55.3144,"h":55.4,"l":54.4955,"n":88,"o":55.4,"t":"2025-05-30T04:00:00Z","v":12073,"vw":55.016623},{"c":55.8651,"h":55.8651,"l":55.43,"n":93,"o":55.5,"t":"2025-06-02T04:00:00Z","v":2748,"vw":55.554083},{"c":56.42,"h":56.51,"l":55.9921,"n":60,"o":56.08,"t":"2025-06-03T04:00:00Z","v":4386,"vw":56.370116},{"c":56.9893,"h":57.055,"l":56.69,"n":48,"o":56.69,"t":"2025-06-04T04:00:00Z","v":1693,"vw":56.828631},{"c":56.8346,"h":57.43,"l":56.8346,"n":142,"o":57.34,"t":"2025-06-05T04:00:00Z","v":11395,"vw":57.155638},{"c":57.251,"h":57.34,"l":57.0497,"n":52,"o":57.0497,"t":"2025-06-06T04:00:00Z","v":2709,"vw":57.279713},{"c":57.53,"h":57.67,"l":57.5,"n":78,"o":57.67,"t":"2025-06-09T04:00:00Z","v":3723,"vw":57.593478},{"c":57.85,"h":57.85,"l":57.38,"n":168,"o":57.66,"t":"2025-06-10T04:00:00Z","v":7978,"vw":57.5575},{"c":57.5386,"h":57.86,"l":57.5386,"n":60,"o":57.86,"t":"2025-06-11T04:00:00Z","v":4932,"vw":57.703304},{"c":57.5227,"h":57.6943,"l":57.496,"n":53,"o":57.496,"t":"2025-06-12T04:00:00Z","v":1541,"vw":57.558961},{"c":56.6,"h":57.05,"l":56.6,"n":98,"o":56.83,"t":"2025-06-13T04:00:00Z","v":5115,"vw":56.886565},{"c":58,"h":58.03,"l":57.6276,"n":113,"o":57.6276,"t":"2025-06-16T04:00:00Z","v":4421,"vw":57.873617},{"c":57.5956,"h":58.07,"l":57.5956,"n":70,"o":58.0308,"t":"2025-06-17T04:00:00Z","v":5351,"vw":57.7991},{"c":57.8861,"h":58.14,"l":57.765,"n":59,"o":58.12,"t":"2025-06-18T04:00:00Z","v":5477,"vw":57.974774},{"c":57.5485,"h":58.22,"l":57.51,"n":117,"o":58.15,"t":"2025-06-20T04:00:00Z","v":7855,"vw":57.850815},{"c":58.1237,"h":58.1237,"l":57.55,"n":85,"o":57.55,"t":"2025-06-23T04:00:00Z","v":4416,"vw":57.982111},{"c":59.49,"h":59.49,"l":59.07,"n":286,"o":59.07,"t":"2025-06-24T04:00:00Z","v":5924,"vw":59.323188},{"c":59.64,"h":59.9397,"l":59.57,"n":513,"o":59.7,"t":"2025-06-25T04:00:00Z","v":7217,"vw":59.689423},{"c":60.4197,"h":60.4197,"l":59.9688,"n":121,"o":59.9688,"t":"2025-06-26T04:00:00Z","v":5108,"vw":60.275551},{"c":60.7273,"h":60.94,"l":60.4282,"n":77,"o":60.6588,"t":"2025-06-27T04:00:00Z","v":5998,"vw":60.791525},{"c":61.36,"h":61.36,"l":60.952,"n":92,"o":60.952,"t":"2025-06-30T04:00:00Z","v":7077,"vw":61.089146},{"c":60.3442,"h":61.17,"l":60.3086,"n":122,"o":61.17,"t":"2025-07-01T04:00:00Z","v":30804,"vw":60.516209},{"c":60.4119,"h":60.54,"l":60.12,"n":124,"o":60.15,"t":"2025-07-02T04:00:00Z","v":5961,"vw":60.296527},{"c":60.83,"h":60.93,"l":60.515,"n":93,"o":60.65,"t":"2025-07-03T04:00:00Z","v":21005,"vw":60.780879},{"c":60.47,"h":60.6277,"l":60.19,"n":107,"o":60.41,"t":"2025-07-07T04:00:00Z","v":4810,"vw":60.463561},{"c":60.64,"h":60.69,"l":60.41,"n":98,"o":60.69,"t":"2025-07-08T04:00:00Z","v":3455,"vw":60.577245},{"c":60.69,"h":60.9,"l":60.4801,"n":87,"o":60.78,"t":"2025-07-09T04:00:00Z","v":4831,"vw":60.731482},{"c":60.3,"h":60.41,"l":60.17,"n":84,"o":60.1749,"t":"2025-07-10T04:00:00Z","v":4088,"vw":60.28215},{"c":59.76,"h":60.22,"l":59.76,"n":86,"o":60.22,"t":"2025-07-11T04:00:00Z","v":4266,"vw":60.010707},{"c":60.3,"h":60.39,"l":60.0748,"n":104,"o":60.32,"t":"2025-07-14T04:00:00Z","v":4469,"vw":60.28035},{"c":60.71,"h":60.91,"l":60.562,"n":78,"o":60.9,"t":"2025-07-15T04:00:00Z","v":2888,"vw":60.76235},{"c":61.0063,"h":61.16,"l":60.62,"n":63,"o":60.62,"t":"2025-07-16T04:00:00Z","v":2887,"vw":60.884724},{"c":61.4293,"h":61.58,"l":61.156,"n":75,"o":61.156,"t":"2025-07-17T04:00:00Z","v":3808,"vw":61.448677},{"c":61.3125,"h":61.3283,"l":61.1516,"n":82,"o":61.1723,"t":"2025-07-18T04:00:00Z","v":5776,"vw":61.237639},{"c":61.8084,"h":62.09,"l":61.64,"n":167,"o":61.64,"t":"2025-07-21T04:00:00Z","v":12484,"vw":61.982102},{"c":61.1658,"h":61.39,"l":61.03,"n":86,"o":61.03,"t":"2025-07-22T04:00:00Z","v":3960,"vw":61.218834},{"c":61.495,"h":61.6,"l":61.28,"n":207,"o":61.32,"t":"2025-07-23T04:00:00Z","v":11086,"vw":61.479678},{"c":61.5749,"h":61.66,"l":61.39,"n":83,"o":61.64,"t":"2025-07-24T04:00:00Z","v":3699,"vw":61.493876},{"c":61.7322,"h":61.82,"l":61.42,"n":81,"o":61.47,"t":"2025-07-25T04:00:00Z","v":4283,"vw":61.565101},{"c":61.9106,"h":62.07,"l":61.8543,"n":74,"o":61.9,"t":"2025-07-28T04:00:00Z","v":1382,"vw":61.936856},{"c":61.27,"h":62.17,"l":61.27,"n":80,"o":62.17,"t":"2025-07-29T04:00:00Z","v":5047,"vw":61.499932},{"c":61.69,"h":61.7124,"l":61.26,"n":171,"o":61.33,"t":"2025-07-30T04:00:00Z","v":15649,"vw":61.479606},{"c":61.71,"h":62.42,"l":61.5845,"n":72,"o":62.42,"t":"2025-07-31T04:00:00Z","v":2833,"vw":61.879806},{"c":60.62,"h":60.8891,"l":60.22,"n":141,"o":60.71,"t":"2025-08-01T04:00:00Z","v":5774,"vw":60.611566},{"c":62.06,"h":62.1,"l":61.86,"n":109,"o":61.86,"t":"2025-08-04T04:00:00Z","v":1267,"vw":61.980146},{"c":61.6165,"h":62.1717,"l":61.5,"n":86,"o":62.1717,"t":"2025-08-05T04:00:00Z","v":4212,"vw":61.758479},{"c":62.2548,"h":62.34,"l":61.39,"n":76,"o":61.65,"t":"2025-08-06T04:00:00Z","v":3161,"vw":61.881939},{"c":62.3293,"h":62.7794,"l":61.8251,"n":77,"o":62.67,"t":"2025-08-07T04:00:00Z","v":3146,"vw":62.280235},{"c":62.4621,"h":62.6178,"l":62.13,"n":85,"o":62.3,"t":"2025-08-08T04:00:00Z","v":3352,"vw":62.352899},{"c":62.2607,"h":62.73,"l":62.26,"n":99,"o":62.45,"t":"2025-08-11T04:00:00Z","v":4124,"vw":62.660251},{"c":63.0814,"h":63.09,"l":62.57,"n":83,"o":62.57,"t":"2025-08-12T04:00:00Z","v":4685,"vw":62.743006},{"c":63.5996,"h":63.62,"l":63.31,"n":93,"o":63.62,"t":"2025-08-13T04:00:00Z","v":3901,"vw":63.512443},{"c":63.4447,"h":63.75,"l":63.38,"n":108,"o":63.63,"t":"2025-08-14T04:00:00Z","v":18982,"vw":63.546695},{"c":63.5217,"h":63.638,"l":63.335,"n":115,"o":63.49,"t":"2025-08-15T04:00:00Z","v":4036,"vw":63.509807},{"c":63.8,"h":63.8,"l":63.36,"n":122,"o":63.52,"t":"2025-08-18T04:00:00Z","v":3875,"vw":63.604724},{"c":62.4738,"h":63.05,"l":62.4304,"n":112,"o":63.05,"t":"2025-08-19T04:00:00Z","v":6477,"vw":62.596462},{"c":62.13,"h":62.15,"l":61.18,"n":180,"o":62.04,"t":"2025-08-20T04:00:00Z","v":11794,"vw":61.78323},{"c":61.5822,"h":61.89,"l":61.4479,"n":95,"o":61.68,"t":"2025-08-21T04:00:00Z","v":6306,"vw":61.726846},{"c":62.7834,"h":62.8996,"l":61.84,"n":79,"o":61.84,"t":"2025-08-22T04:00:00Z","v":2700,"vw":62.73188},{"c":62.85,"h":62.995,"l":62.53,"n":75,"o":62.53,"t":"2025-08-25T04:00:00Z","v":2675,"vw":62.799353},{"c":62.9773,"h":62.995,"l":62.78,"n":71,"o":62.995,"t":"2025-08-26T04:00:00Z","v":2713,"vw":62.93417},{"c":62.9132,"h":63.09,"l":62.75,"n":103,"o":62.9,"t":"2025-08-27T04:00:00Z","v":4311,"vw":62.868064},{"c":63.5272,"h":63.5272,"l":63.15,"n":65,"o":63.299,"t":"2025-08-28T04:00:00Z","v":2161,"vw":63.237816},{"c":62.8882,"h":62.96,"l":62.74,"n":94,"o":62.855,"t":"2025-08-29T04:00:00Z","v":4463,"vw":62.839493},{"c":62.6591,"h":62.6591,"l":61.85,"n":298,"o":61.87,"t":"2025-09-02T04:00:00Z","v":10687,"vw":62.169388},{"c":62.8569,"h":62.94,"l":62.68,"n":120,"o":62.92,"t":"2025-09-03T04:00:00Z","v":5758,"vw":62.807222},{"c":63.2178,"h":63.2178,"l":62.84,"n":107,"o":62.84,"t":"2025-09-04T04:00:00Z","v":3075,"vw":62.929226},{"c":63.1334,"h":63.3797,"l":62.8495,"n":110,"o":63.27,"t":"2025-09-05T04:00:00Z","v":5633,"vw":63.039603},{"c":63.7972,"h":63.8,"l":63.755,"n":91,"o":63.8,"t":"2025-09-08T04:00:00Z","v":1859,"vw":63.791885},{"c":63.9845,"h":64.05,"l":63.74,"n":100,"o":63.74,"t":"2025-09-09T04:00:00Z","v":5359,"vw":63.862776},{"c":63.7217,"h":64.36,"l":63.63,"n":82,"o":64.36,"t":"2025-09-10T04:00:00Z","v":4052,"vw":63.837021},{"c":63.94,"h":64.045,"l":63.86,"n":118,"o":63.86,"t":"2025-09-11T04:00:00Z","v":4337,"vw":63.925388},{"c":63.8855,"h":63.909,"l":63.7469,"n":85,"o":63.82,"t":"2025-09-12T04:00:00Z","v":2352,"vw":63.800325},{"c":64.58,"h":64.58,"l":64.2652,"n":114,"o":64.27,"t":"2025-09-15T04:00:00Z","v":4230,"vw":64.383532},{"c":64.5505,"h":64.589,"l":64.4285,"n":60,"o":64.57,"t":"2025-09-16T04:00:00Z","v":3247,"vw":64.49917},{"c":64.558,"h":64.65,"l":64.14,"n":80,"o":64.3086,"t":"2025-09-17T04:00:00Z","v":1920,"vw":64.323828},{"c":64.9046,"h":65.07,"l":64.86,"n":67,"o":64.928,"t":"2025-09-18T04:00:00Z","v":1991,"vw":65.019533},{"c":64.9304,"h":65.13,"l":64.58,"n":60,"o":65.13,"t":"2025-09-19T04:00:00Z","v":1866,"vw":64.702164},{"c":65.5057,"h":65.64,"l":65.08,"n":118,"o":65.08,"t":"2025-09-22T04:00:00Z","v":4358,"vw":65.426045},{"c":64.7421,"h":65.35,"l":64.662,"n":110,"o":65.35,"t":"2025-09-23T04:00:00Z","v":6828,"vw":64.978132},{"c":64.3631,"h":64.95,"l":64.2,"n":180,"o":64.95,"t":"2025-09-24T04:00:00Z","v":5028,"vw":64.477816},{"c":64.2935,"h":64.48,"l":64.2935,"n":83,"o":64.48,"t":"2025-09-25T04:00:00Z","v":4195,"vw":64.4341},{"c":64.4354,"h":64.4354,"l":63.84,"n":115,"o":63.9886,"t":"2025-09-26T04:00:00Z","v":2154,"vw":64.06172},{"c":64.752,"h":65.0088,"l":64.752,"n":131,"o":65.0025,"t":"2025-09-29T04:00:00Z","v":3490,"vw":64.924783},{"c":64.3514,"h":64.79,"l":63.96,"n":84,"o":64.79,"t":"2025-09-30T04:00:00Z","v":2348,"vw":64.204046},{"c":64.0548,"h":64.1984,"l":63.9036,"n":107,"o":64.1984,"t":"2025-10-01T04:00:00Z","v":5003,"vw":64.047101},{"c":64.5563,"h":64.63,"l":64.4,"n":120,"o":64.42,"t":"2025-10-02T04:00:00Z","v":15206,"vw":64.419777},{"c":63.9217,"h":63.9217,"l":63.68,"n":71,"o":63.68,"t":"2025-10-03T04:00:00Z","v":1197,"vw":63.68},{"c":64.7857,"h":64.98,"l":64.7857,"n":86,"o":64.8265,"t":"2025-10-06T04:00:00Z","v":1873,"vw":64.898166},{"c":64.5,"h":65.23,"l":64.33,"n":270,"o":65.23,"t":"2025-10-07T04:00:00Z","v":8918,"vw":64.556755},{"c":65.2678,"h":65.2678,"l":64.83,"n":112,"o":64.86,"t":"2025-10-08T04:00:00Z","v":2051,"vw":64.921562},{"c":65.206,"h":65.44,"l":64.95,"n":91,"o":65.44,"t":"2025-10-09T04:00:00Z","v":4870,"vw":65.093199},{"c":62.8452,"h":64.09,"l":62.8452,"n":111,"o":64.09,"t":"2025-10-10T04:00:00Z","v":4827,"vw":63.456591},{"c":63.8421,"h":63.8421,"l":63.55,"n":102,"o":63.55,"t":"2025-10-13T04:00:00Z","v":2522,"vw":63.709359},{"c":63.7947,"h":64.14,"l":63.03,"n":150,"o":63.0301,"t":"2025-10-14T04:00:00Z","v":11745,"vw":63.810816},{"c":64.1282,"h":64.48,"l":63.7,"n":141,"o":64.48,"t":"2025-10-15T04:00:00Z","v":4533,"vw":64.140147},{"c":63.52,"h":64.42,"l":63.43,"n":258,"o":64.42,"t":"2025-10-16T04:00:00Z","v":10748,"vw":63.981138},{"c":63.9026,"h":63.9086,"l":63.25,"n":122,"o":63.33,"t":"2025-10-17T04:00:00Z","v":3951,"vw":63.491624},{"c":65.0905,"h":65.1855,"l":64.49,"n":94,"o":64.49,"t":"2025-10-20T04:00:00Z","v":13594,"vw":65.019479},{"c":65.2424,"h":65.38,"l":65,"n":97,"o":65,"t":"2025-10-21T04:00:00Z","v":5010,"vw":65.181221},{"c":63.9231,"h":64.03,"l":63.33,"n":89,"o":64.03,"t":"2025-10-22T04:00:00Z","v":3065,"vw":63.579405},{"c":64.2588,"h":64.34,"l":63.9996,"n":78,"o":64.03,"t":"2025-10-23T04:00:00Z","v":2925,"vw":64.173308},{"c":64.5933,"h":64.825,"l":64.5933,"n":110,"o":64.74,"t":"2025-10-24T04:00:00Z","v":14880,"vw":64.723806},{"c":65.9158,"h":65.92,"l":65.28,"n":115,"o":65.37,"t":"2025-10-27T04:00:00Z","v":3197,"vw":65.719531},{"c":65.9194,"h":66.11,"l":65.74,"n":151,"o":65.74,"t":"2025-10-28T04:00:00Z","v":19740,"vw":65.817549},{"c":65.71,"h":66.18,"l":65.5618,"n":139,"o":66.18,"t":"2025-10-29T04:00:00Z","v":2286,"vw":65.835509},{"c":63.9752,"h":64.6001,"l":63.9752,"n":129,"o":64.24,"t":"2025-10-30T04:00:00Z","v":6213,"vw":64.427935},{"c":64.66,"h":64.97,"l":64.66,"n":75,"o":64.71,"t":"2025-10-31T04:00:00Z","v":4393,"vw":64.815038},{"c":64.5271,"h":65.17,"l":64.26,"n":152,"o":65.17,"t":"2025-11-03T05:00:00Z","v":4906,"vw":64.498698},{"c":63.1241,"h":63.91,"l":63.1021,"n":152,"o":63.64,"t":"2025-11-04T05:00:00Z","v":7222,"vw":63.43506},{"c":63.3045,"h":63.3045,"l":63.0299,"n":129,"o":63.03,"t":"2025-11-05T05:00:00Z","v":4976,"vw":63.168397},{"c":62.0939,"h":62.3699,"l":62.0939,"n":93,"o":62.18,"t":"2025-11-06T05:00:00Z","v":1788,"vw":62.206019},{"c":61.9473,"h":61.9473,"l":60.81,"n":204,"o":61.472,"t":"2025-11-07T05:00:00Z","v":9260,"vw":61.3037},{"c":62.9817,"h":63.12,"l":62.52,"n":160,"o":62.7,"t":"2025-11-10T05:00:00Z","v":34279,"vw":62.944117},{"c":63.08,"h":63.18,"l":62.74,"n":106,"o":62.84,"t":"2025-11-11T05:00:00Z","v":7394,"vw":62.984321},{"c":63.3844,"h":63.52,"l":63.171,"n":91,"o":63.52,"t":"2025-11-12T05:00:00Z","v":6460,"vw":63.318554},{"c":62.05,"h":63.215,"l":61.9,"n":93,"o":63.215,"t":"2025-11-13T05:00:00Z","v":4073,"vw":62.539021},{"c":61.8566,"h":62.365,"l":61.04,"n":99,"o":61.04,"t":"2025-11-14T05:00:00Z","v":3429,"vw":61.9318},{"c":60.5375,"h":61.4701,"l":60.351,"n":129,"o":61.25,"t":"2025-11-17T05:00:00Z","v":6149,"vw":61.125024},{"c":60.3453,"h":60.45,"l":59.65,"n":76,"o":59.78,"t":"2025-11-18T05:00:00Z","v":3328,"vw":60.215494},{"c":59.7396,"h":59.99,"l":59.41,"n":94,"o":59.905,"t":"2025-11-19T05:00:00Z","v":8446,"vw":59.744243},{"c":58.0373,"h":59.96,"l":58.0373,"n":96,"o":59.95,"t":"2025-11-20T05:00:00Z","v":5499,"vw":59.019578},{"c":58.4976,"h":58.7993,"l":57.9,"n":81,"o":58.45,"t":"2025-11-21T05:00:00Z","v":4776,"vw":58.552142},{"c":59.5887,"h":59.5887,"l":58.91,"n":106,"o":58.91,"t":"2025-11-24T05:00:00Z","v":4640,"vw":59.369497},{"c":59.675,"h":59.69,"l":59.129,"n":98,"o":59.129,"t":"2025-11-25T05:00:00Z","v":2262,"vw":59.565194},{"c":59.9,"h":60.34,"l":59.9,"n":122,"o":60.12,"t":"2025-11-26T05:00:00Z","v":4038,"vw":60.190109},{"c":60.547,"h":60.66,"l":60.3,"n":57,"o":60.3,"t":"2025-11-28T05:00:00Z","v":1886,"vw":60.589061},{"c":60.7701,"h":60.94,"l":60.0893,"n":145,"o":60.0893,"t":"2025-12-01T05:00:00Z","v":16109,"vw":60.838136},{"c":60.9617,"h":61.14,"l":60.7018,"n":107,"o":61.14,"t":"2025-12-02T05:00:00Z","v":8589,"vw":60.96134},{"c":60.5325,"h":60.63,"l":60.4209,"n":100,"o":60.589,"t":"2025-12-03T05:00:00Z","v":4451,"vw":60.58783},{"c":60.87,"h":60.98,"l":60.715,"n":57,"o":60.98,"t":"2025-12-04T05:00:00Z","v":2063,"vw":60.881892},{"c":61.14,"h":61.22,"l":61.025,"n":172,"o":61.03,"t":"2025-12-05T05:00:00Z","v":16030,"vw":61.12517},{"c":60.9478,"h":61.05,"l":60.7635,"n":98,"o":61.05,"t":"2025-12-08T05:00:00Z","v":4337,"vw":60.958368},{"c":60.981,"h":61.07,"l":60.84,"n":55,"o":60.91,"t":"2025-12-09T05:00:00Z","v":4087,"vw":61.006046},{"c":61.0053,"h":61.11,"l":60.68,"n":87,"o":60.86,"t":"2025-12-10T05:00:00Z","v":5256,"vw":60.980067},{"c":60.7259,"h":60.769,"l":60.42,"n":70,"o":60.59,"t":"2025-12-11T05:00:00Z","v":2301,"vw":60.661504},{"c":59.9541,"h":60.505,"l":59.9541,"n":76,"o":60.2459,"t":"2025-12-12T05:00:00Z","v":1972,"vw":60.413241},{"c":59.4633,"h":60,"l":59.4633,"n":53,"o":60,"t":"2025-12-15T05:00:00Z","v":864,"vw":59.924968},{"c":59.5783,"h":59.69,"l":59.17,"n":81,"o":59.17,"t":"2025-12-16T05:00:00Z","v":3260,"vw":59.283064},{"c":58.6768,"h":59.7877,"l":58.6768,"n":111,"o":59.7877,"t":"2025-12-17T05:00:00Z","v":2623,"vw":59.128488},{"c":59.03,"h":59.3699,"l":58.9435,"n":80,"o":58.9435,"t":"2025-12-18T05:00:00Z","v":1710,"vw":59.141824},{"c":59.5572,"h":59.6992,"l":59.5097,"n":65,"o":59.5097,"t":"2025-12-19T05:00:00Z","v":6059,"vw":59.624397},{"c":59.5383,"h":59.67,"l":59.5,"n":80,"o":59.59,"t":"2025-12-22T05:00:00Z","v":2541,"vw":59.576272},{"c":59.6915,"h":59.6915,"l":59.445,"n":80,"o":59.445,"t":"2025-12-23T05:00:00Z","v":1672,"vw":59.597505},{"c":59.8368,"h":59.85,"l":59.5101,"n":43,"o":59.5101,"t":"2025-12-24T05:00:00Z","v":612,"vw":59.68005},{"c":60.0757,"h":60.0757,"l":59.9464,"n":54,"o":59.9464,"t":"2025-12-26T05:00:00Z","v":849,"vw":59.9464},{"c":59.8187,"h":59.8187,"l":59.53,"n":84,"o":59.68,"t":"2025-12-29T05:00:00Z","v":4022,"vw":59.686478},{"c":59.8561,"h":59.8935,"l":59.81,"n":69,"o":59.81,"t":"2025-12-30T05:00:00Z","v":3320,"vw":59.850206},{"c":59.5698,"h":59.68,"l":59.52,"n":57,"o":59.52,"t":"2025-12-31T05:00:00Z","v":1738,"vw":59.59152},{"c":59.4904,"h":59.4904,"l":59.2,"n":101,"o":59.3306,"t":"2026-01-02T05:00:00Z","v":4375,"vw":59.330063},{"c":59.68,"h":60.15,"l":59.5,"n":203,"o":59.5,"t":"2026-01-05T05:00:00Z","v":10417,"vw":59.890325},{"c":59.4158,"h":59.43,"l":59.18,"n":126,"o":59.37,"t":"2026-01-06T05:00:00Z","v":4641,"vw":59.245276},{"c":59.0444,"h":59.3099,"l":58.93,"n":93,"o":59.182,"t":"2026-01-07T05:00:00Z","v":7999,"vw":59.097121},{"c":58.3245,"h":58.44,"l":58.14,"n":85,"o":58.34,"t":"2026-01-08T05:00:00Z","v":4331,"vw":58.225763},{"c":58.0716,"h":58.255,"l":58.02,"n":96,"o":58.07,"t":"2026-01-09T05:00:00Z","v":20507,"vw":58.08292},{"c":58.245,"h":58.49,"l":57.92,"n":1162,"o":57.92,"t":"2026-01-12T05:00:00Z","v":774431,"vw":58.214032},{"c":58.145,"h":58.51,"l":57.88,"n":395,"o":58.06,"t":"2026-01-13T05:00:00Z","v":99444,"vw":57.985947},{"c":57.71,"h":57.98,"l":57.28,"n":511,"o":57.98,"t":"2026-01-14T05:00:00Z","v":46355,"vw":57.631239},{"c":57.5243,"h":58.08,"l":57.5243,"n":125,"o":58.08,"t":"2026-01-15T05:00:00Z","v":5143,"vw":57.992709},{"c":57.35,"h":57.64,"l":57.34,"n":323,"o":57.56,"t":"2026-01-16T05:00:00Z","v":521819,"vw":57.597218},{"c":55.98,"h":56.675,"l":55.94,"n":287,"o":56.47,"t":"2026-01-20T05:00:00Z","v":217332,"vw":56.433214},{"c":56.2754,"h":56.525,"l":55.72,"n":228,"o":56.08,"t":"2026-01-21T05:00:00Z","v":22786,"vw":56.219328},{"c":56.8786,"h":56.92,"l":56.46,"n":182,"o":56.87,"t":"2026-01-22T05:00:00Z","v":39930,"vw":56.680104},{"c":57.66,"h":57.69,"l":57.26,"n":81,"o":57.26,"t":"2026-01-23T05:00:00Z","v":2805,"vw":57.509482},{"c":57.8975,"h":58.06,"l":57.75,"n":122,"o":57.9,"t":"2026-01-26T05:00:00Z","v":12648,"vw":57.939142},{"c":57.9001,"h":58.27,"l":57.82,"n":105,"o":58.27,"t":"2026-01-27T05:00:00Z","v":59839,"vw":58.019278},{"c":57.5894,"h":58.05,"l":57.57,"n":105,"o":58.05,"t":"2026-01-28T05:00:00Z","v":5011,"vw":57.640934},{"c":57.51,"h":58.04,"l":56.595,"n":132,"o":58.04,"t":"2026-01-29T05:00:00Z","v":11120,"vw":56.983765},{"c":56.0274,"h":56.57,"l":55.92,"n":92,"o":56.5,"t":"2026-01-30T05:00:00Z","v":4548,"vw":56.223233},{"c":56.3452,"h":56.68,"l":55.991,"n":117,"o":55.991,"t":"2026-02-02T05:00:00Z","v":8031,"vw":56.468334},{"c":54.5446,"h":55.94,"l":54.02,"n":125,"o":55.94,"t":"2026-02-03T05:00:00Z","v":8192,"vw":54.818536},{"c":52.85,"h":53.57,"l":52.61,"n":116,"o":53.57,"t":"2026-02-04T05:00:00Z","v":16020,"vw":52.896384},{"c":51.5694,"h":52.56,"l":51.5694,"n":85,"o":52.56,"t":"2026-02-05T05:00:00Z","v":4763,"vw":52.034788},{"c":52.9532,"h":52.9532,"l":52.2,"n":88,"o":52.2,"t":"2026-02-06T05:00:00Z","v":3639,"vw":52.715049},{"c":53.7053,"h":53.825,"l":53,"n":115,"o":53,"t":"2026-02-09T05:00:00Z","v":32990,"vw":53.659346},{"c":54.17,"h":54.72,"l":54.17,"n":99,"o":54.52,"t":"2026-02-10T05:00:00Z","v":15267,"vw":54.605707},{"c":53.59,"h":54.45,"l":53.5,"n":98,"o":54.45,"t":"2026-02-11T05:00:00Z","v":5448,"vw":53.802092},{"c":51.99,"h":53.73,"l":51.78,"n":116,"o":53.73,"t":"2026-02-12T05:00:00Z","v":4575,"vw":52.185318},{"c":51.7251,"h":52.04,"l":51.67,"n":78,"o":51.84,"t":"2026-02-13T05:00:00Z","v":3033,"vw":51.870182},{"c":51.7735,"h":52.03,"l":51.04,"n":102,"o":51.82,"t":"2026-02-17T05:00:00Z","v":6860,"vw":51.628526},{"c":52.2191,"h":52.37,"l":51.6223,"n":52,"o":51.6223,"t":"2026-02-18T05:00:00Z","v":964,"vw":52.007964},{"c":52.1548,"h":52.305,"l":51.81,"n":66,"o":52.14,"t":"2026-02-19T05:00:00Z","v":4214,"vw":52.070105},{"c":52.1439,"h":52.41,"l":51.7,"n":78,"o":51.7,"t":"2026-02-20T05:00:00Z","v":3404,"vw":52.165901},{"c":51.0785,"h":51.3099,"l":51.02,"n":73,"o":51.08,"t":"2026-02-23T05:00:00Z","v":1949,"vw":51.085596},{"c":52.1018,"h":52.13,"l":51.48,"n":80,"o":51.48,"t":"2026-02-24T05:00:00Z","v":2639,"vw":51.997108},{"c":52.846,"h":52.86,"l":52.4918,"n":54,"o":52.4918,"t":"2026-02-25T05:00:00Z","v":990,"vw":52.769284},{"c":52.84,"h":52.91,"l":52.575,"n":109,"o":52.58,"t":"2026-02-26T05:00:00Z","v":12033,"vw":52.709258},{"c":53.0163,"h":53.0163,"l":52.7,"n":134,"o":52.7,"t":"2026-02-27T05:00:00Z","v":23072,"vw":52.832473},{"c":53.05,"h":53.21,"l":52.57,"n":84,"o":52.62,"t":"2026-03-02T05:00:00Z","v":5856,"vw":52.952231},{"c":52.6784,"h":52.81,"l":51.6136,"n":97,"o":51.6136,"t":"2026-03-03T05:00:00Z","v":6506,"vw":52.540514},{"c":53.7521,"h":53.79,"l":53.6314,"n":61,"o":53.6314,"t":"2026-03-04T05:00:00Z","v":7724,"vw":53.716398},{"c":53.73,"h":53.73,"l":53.12,"n":66,"o":53.45,"t":"2026-03-05T05:00:00Z","v":2054,"vw":53.545925},{"c":53.1659,"h":53.5299,"l":52.76,"n":71,"o":52.76,"t":"2026-03-06T05:00:00Z","v":1909,"vw":53.267404},{"c":53.7901,"h":53.7901,"l":52.6,"n":68,"o":52.815,"t":"2026-03-09T04:00:00Z","v":2293,"vw":52.919623},{"c":53.5461,"h":54.04,"l":53.5461,"n":73,"o":53.59,"t":"2026-03-10T04:00:00Z","v":2069,"vw":53.743188},{"c":53.6257,"h":53.9893,"l":53.4,"n":57,"o":53.9893,"t":"2026-03-11T04:00:00Z","v":2699,"vw":53.836376},{"c":52.61,"h":52.82,"l":52.61,"n":36,"o":52.82,"t":"2026-03-12T04:00:00Z","v":460,"vw":52.686364},{"c":52.2011,"h":52.945,"l":52.2011,"n":35,"o":52.945,"t":"2026-03-13T04:00:00Z","v":2210,"vw":52.921601},{"c":52.826,"h":53.09,"l":52.54,"n":51,"o":52.54,"t":"2026-03-16T04:00:00Z","v":9325,"vw":53.079932},{"c":52.673,"h":53.035,"l":52.673,"n":58,"o":53.035,"t":"2026-03-17T04:00:00Z","v":1130,"vw":52.852915},{"c":52.2828,"h":52.6448,"l":52.25,"n":44,"o":52.6448,"t":"2026-03-18T04:00:00Z","v":1234,"vw":52.378923},{"c":51.9385,"h":51.94,"l":51.6058,"n":53,"o":51.86,"t":"2026-03-19T04:00:00Z","v":768,"vw":51.798088},{"c":50.9098,"h":51.35,"l":50.9098,"n":66,"o":51.29,"t":"2026-03-20T04:00:00Z","v":2269,"vw":51.08373},{"c":51.7274,"h":52.12,"l":51.61,"n":46,"o":52.12,"t":"2026-03-23T04:00:00Z","v":1946,"vw":52.054705},{"c":50.8242,"h":51.075,"l":50.8242,"n":75,"o":50.84,"t":"2026-03-24T04:00:00Z","v":2672,"vw":50.932524},{"c":51.3364,"h":51.782,"l":51.31,"n":55,"o":51.42,"t":"2026-03-25T04:00:00Z","v":963,"vw":51.619529},{"c":50.1598,"h":51.3296,"l":50.1598,"n":58,"o":51.3296,"t":"2026-03-26T04:00:00Z","v":3380,"vw":50.505916},{"c":49.3633,"h":49.98,"l":49.29,"n":98,"o":49.98,"t":"2026-03-27T04:00:00Z","v":6038,"vw":49.508442},{"c":49.2897,"h":49.63,"l":49.0246,"n":70,"o":49.63,"t":"2026-03-30T04:00:00Z","v":3153,"vw":49.299933},{"c":51.0251,"h":51.0251,"l":49.47,"n":56,"o":49.47,"t":"2026-03-31T04:00:00Z","v":1796,"vw":50.880462},{"c":51.2623,"h":51.59,"l":51.2623,"n":63,"o":51.34,"t":"2026-04-01T04:00:00Z","v":2533,"vw":51.411792},{"c":51.5838,"h":51.5838,"l":50.255,"n":44,"o":50.255,"t":"2026-04-02T04:00:00Z","v":1079,"vw":50.671981},{"c":51.6598,"h":51.89,"l":51.4501,"n":35,"o":51.89,"t":"2026-04-06T04:00:00Z","v":421,"vw":51.598675},{"c":51.5172,"h":51.5172,"l":51.5172,"n":51,"o":51.5172,"t":"2026-04-07T04:00:00Z","v":664,"vw":51.5172},{"c":52.5074,"h":52.81,"l":52.49,"n":62,"o":52.49,"t":"2026-04-08T04:00:00Z","v":1050,"vw":52.692449},{"c":52.22,"h":52.22,"l":51.94,"n":60,"o":52.145,"t":"2026-04-09T04:00:00Z","v":1108,"vw":52.050716},{"c":52.0478,"h":52.07,"l":51.76,"n":48,"o":52.07,"t":"2026-04-10T04:00:00Z","v":1521,"vw":51.848184},{"c":53.0356,"h":53.0356,"l":52.04,"n":136,"o":52.04,"t":"2026-04-13T04:00:00Z","v":12577,"vw":52.760175},{"c":53.8897,"h":53.895,"l":53.29,"n":58,"o":53.49,"t":"2026-04-14T04:00:00Z","v":1248,"vw":53.593203},{"c":55.1156,"h":55.1156,"l":54.3,"n":55,"o":54.3,"t":"2026-04-15T04:00:00Z","v":2015,"vw":54.84093},{"c":56,"h":56,"l":55.4899,"n":57,"o":55.58,"t":"2026-04-16T04:00:00Z","v":1324,"vw":55.720022},{"c":56.0953,"h":56.17,"l":55.92,"n":74,"o":56.01,"t":"2026-04-17T04:00:00Z","v":2446,"vw":56.031191},{"c":55.9618,"h":56.07,"l":55.85,"n":65,"o":56.07,"t":"2026-04-20T04:00:00Z","v":1362,"vw":55.966733},{"c":55.4186,"h":56.06,"l":55.4186,"n":58,"o":56.06,"t":"2026-04-21T04:00:00Z","v":871,"vw":56},{"c":56.2878,"h":56.2878,"l":55.88,"n":120,"o":56,"t":"2026-04-22T04:00:00Z","v":25511,"vw":56.018628},{"c":55.1525,"h":55.6399,"l":55.14,"n":60,"o":55.31,"t":"2026-04-23T04:00:00Z","v":11546,"vw":55.150635},{"c":56.9287,"h":56.9287,"l":56.55,"n":53,"o":56.55,"t":"2026-04-24T04:00:00Z","v":34361,"vw":56.556625},{"c":56.66,"h":56.72,"l":56.59,"n":51,"o":56.59,"t":"2026-04-27T04:00:00Z","v":852,"vw":56.6575},{"c":55.81,"h":55.91,"l":55.79,"n":56,"o":55.8,"t":"2026-04-28T04:00:00Z","v":2064,"vw":55.82636},{"c":56.3212,"h":56.3212,"l":55.94,"n":53,"o":55.94,"t":"2026-04-29T04:00:00Z","v":888,"vw":55.945297},{"c":56.8102,"h":56.94,"l":55.9885,"n":61,"o":55.9885,"t":"2026-04-30T04:00:00Z","v":2151,"vw":56.243813},{"c":57.1401,"h":57.1401,"l":56.93,"n":54,"o":56.93,"t":"2026-05-01T04:00:00Z","v":426,"vw":56.93},{"c":56.7882,"h":57.24,"l":56.6,"n":52,"o":57.24,"t":"2026-05-04T04:00:00Z","v":1070,"vw":56.999181},{"c":57.4131,"h":57.4131,"l":57.07,"n":46,"o":57.07,"t":"2026-05-05T04:00:00Z","v":958,"vw":57.306211},{"c":59.4351,"h":59.4351,"l":58.59,"n":75,"o":58.59,"t":"2026-05-06T04:00:00Z","v":2997,"vw":58.965984},{"c":59.58,"h":59.77,"l":59.5,"n":59,"o":59.5,"t":"2026-05-07T04:00:00Z","v":1600,"vw":59.588692},{"c":59.9204,"h":59.9204,"l":59.02,"n":68,"o":59.02,"t":"2026-05-08T04:00:00Z","v":2709,"vw":59.270407},{"c":60.1234,"h":60.64,"l":60.03,"n":81,"o":60.42,"t":"2026-05-11T04:00:00Z","v":5439,"vw":60.320319},{"c":59.4261,"h":59.89,"l":59.4261,"n":51,"o":59.89,"t":"2026-05-12T04:00:00Z","v":775,"vw":59.862441},{"c":59.8837,"h":59.9065,"l":59.255,"n":53,"o":59.77,"t":"2026-05-13T04:00:00Z","v":959,"vw":59.667523},{"c":59.9058,"h":59.9058,"l":59.69,"n":41,"o":59.69,"t":"2026-05-14T04:00:00Z","v":548,"vw":59.69},{"c":59.1633,"h":59.405,"l":59.1633,"n":37,"o":59.36,"t":"2026-05-15T04:00:00Z","v":485,"vw":59.382273},{"c":59.549,"h":59.549,"l":59.015,"n":51,"o":59.015,"t":"2026-05-18T04:00:00Z","v":959,"vw":59.015},{"c":59.1435,"h":59.43,"l":59.1435,"n":52,"o":59.43,"t":"2026-05-19T04:00:00Z","v":845,"vw":59.306923},{"c":60.1114,"h":60.1114,"l":59.1,"n":50,"o":59.1,"t":"2026-05-20T04:00:00Z","v":1577,"vw":59.916698},{"c":60.4023,"h":60.4023,"l":59.48,"n":45,"o":59.48,"t":"2026-05-21T04:00:00Z","v":891,"vw":59.66},{"c":61.5741,"h":61.5741,"l":61.33,"n":72,"o":61.33,"t":"2026-05-22T04:00:00Z","v":1655,"vw":61.473443},{"c":62.493,"h":62.56,"l":61.57,"n":84,"o":61.57,"t":"2026-05-26T04:00:00Z","v":2937,"vw":62.30877},{"c":62.0286,"h":62.055,"l":61.87,"n":48,"o":62.015,"t":"2026-05-27T04:00:00Z","v":3194,"vw":62.005279},{"c":63.14,"h":63.14,"l":61.97,"n":51,"o":61.97,"t":"2026-05-28T04:00:00Z","v":1682,"vw":62.757358},{"c":63.4877,"h":63.4877,"l":63.03,"n":55,"o":63.03,"t":"2026-05-29T04:00:00Z","v":1037,"vw":63.313},{"c":64.0206,"h":64.0206,"l":62.88,"n":67,"o":63.11,"t":"2026-06-01T04:00:00Z","v":622,"vw":62.956667},{"c":64.1611,"h":64.1639,"l":63.89,"n":54,"o":63.89,"t":"2026-06-02T04:00:00Z","v":1074,"vw":64.045848},{"c":63.958,"h":63.958,"l":63.42,"n":48,"o":63.43,"t":"2026-06-03T04:00:00Z","v":870,"vw":63.50249},{"c":63.7,"h":64.025,"l":63.22,"n":72,"o":63.34,"t":"2026-06-04T04:00:00Z","v":4404,"vw":63.680835},{"c":60.58,"h":62.4,"l":60.58,"n":51,"o":62.4,"t":"2026-06-05T04:00:00Z","v":1174,"vw":61.588915},{"c":61.15,"h":61.49,"l":61.14,"n":78,"o":61.2,"t":"2026-06-08T04:00:00Z","v":2903,"vw":61.228464},{"c":60.04,"h":61.69,"l":58.63,"n":73,"o":61.69,"t":"2026-06-09T04:00:00Z","v":2586,"vw":59.799904},{"c":58.698,"h":59.64,"l":58.698,"n":55,"o":59.47,"t":"2026-06-10T04:00:00Z","v":1109,"vw":59.212857},{"c":59.7094,"h":59.7094,"l":58.4625,"n":40,"o":58.88,"t":"2026-06-11T04:00:00Z","v":1170,"vw":58.840191},{"c":59.9673,"h":60.12,"l":59.3,"n":45,"o":59.47,"t":"2026-06-12T04:00:00Z","v":764,"vw":59.672239},{"c":61.7477,"h":61.85,"l":61.5,"n":65,"o":61.5,"t":"2026-06-15T04:00:00Z","v":1616,"vw":61.694217},{"c":60.47,"h":61.83,"l":60.47,"n":42,"o":61.83,"t":"2026-06-16T04:00:00Z","v":1401,"vw":61.11759},{"c":59.6261,"h":60.65,"l":59.6261,"n":46,"o":60.65,"t":"2026-06-17T04:00:00Z","v":677,"vw":60.57},{"c":60.455,"h":60.64,"l":60.17,"n":103,"o":60.245,"t":"2026-06-18T04:00:00Z","v":6686,"vw":60.443557},{"c":60.1072,"h":60.2699,"l":59.9,"n":59,"o":60.09,"t":"2026-06-22T04:00:00Z","v":1616,"vw":60.14505},{"c":59.074,"h":59.415,"l":59.02,"n":66,"o":59.03,"t":"2026-06-23T04:00:00Z","v":1944,"vw":59.197304},{"c":58.5909,"h":58.82,"l":58.465,"n":49,"o":58.72,"t":"2026-06-24T04:00:00Z","v":755,"vw":58.672082},{"c":57.9963,"h":58.27,"l":57.82,"n":53,"o":58.27,"t":"2026-06-25T04:00:00Z","v":2055,"vw":58.053738},{"c":58.416,"h":58.416,"l":57.52,"n":50,"o":57.52,"t":"2026-06-26T04:00:00Z","v":864,"vw":57.840988},{"c":59.4849,"h":59.67,"l":59.16,"n":58,"o":59.28,"t":"2026-06-29T04:00:00Z","v":1292,"vw":59.431873},{"c":60.2077,"h":60.2077,"l":59.5,"n":50,"o":59.5,"t":"2026-06-30T04:00:00Z","v":1488,"vw":59.745005},{"c":60.8871,"h":61.26,"l":60.8871,"n":53,"o":61.26,"t":"2026-07-01T04:00:00Z","v":4659,"vw":61.161845},{"c":60.7457,"h":61.02,"l":60.42,"n":120,"o":60.991,"t":"2026-07-02T04:00:00Z","v":33061,"vw":60.719424},{"c":61.4986,"h":61.615,"l":61.27,"n":70,"o":61.27,"t":"2026-07-06T04:00:00Z","v":2258,"vw":61.530729},{"c":61.4855,"h":61.78,"l":61.4855,"n":49,"o":61.555,"t":"2026-07-07T04:00:00Z","v":741,"vw":61.683571},{"c":61.6041,"h":61.63,"l":60.935,"n":57,"o":61.25,"t":"2026-07-08T04:00:00Z","v":2950,"vw":61.244557},{"c":62.6152,"h":62.6152,"l":61.401,"n":77,"o":61.401,"t":"2026-07-09T04:00:00Z","v":686,"vw":61.767},{"c":62.788,"h":62.85,"l":62.595,"n":40,"o":62.85,"t":"2026-07-10T04:00:00Z","v":1571,"vw":62.728873},{"c":62.1163,"h":62.83,"l":62.105,"n":49,"o":62.83,"t":"2026-07-13T04:00:00Z","v":734,"vw":62.662769},{"c":62.2883,"h":62.52,"l":62.075,"n":67,"o":62.075,"t":"2026-07-14T04:00:00Z","v":2160,"vw":62.287477},{"c":62.5707,"h":62.5707,"l":62.43,"n":40,"o":62.43,"t":"2026-07-15T04:00:00Z","v":386,"vw":62.43},{"c":61.8643,"h":62.12,"l":61.8643,"n":58,"o":62.04,"t":"2026-07-16T04:00:00Z","v":2161,"vw":62.044437},{"c":61.1475,"h":61.36,"l":60.2,"n":74,"o":60.2,"t":"2026-07-17T04:00:00Z","v":4564,"vw":61.05918},{"c":61.0624,"h":61.5,"l":61.0624,"n":52,"o":61.5,"t":"2026-07-20T04:00:00Z","v":1207,"vw":61.376084},{"c":61.7097,"h":61.76,"l":61.65,"n":39,"o":61.65,"t":"2026-07-21T04:00:00Z","v":640,"vw":61.705},{"c":61.1017,"h":61.385,"l":61.1017,"n":36,"o":61.3,"t":"2026-07-22T04:00:00Z","v":605,"vw":61.334908},{"c":59.93,"h":60.11,"l":59.93,"n":25,"o":60.11,"t":"2026-07-23T04:00:00Z","v":581,"vw":60.02},{"c":60.3363,"h":60.3363,"l":60.18,"n":41,"o":60.24,"t":"2026-07-24T04:00:00Z","v":584,"vw":60.218585},{"c":61.0538,"h":61.0538,"l":60.75,"n":49,"o":60.99,"t":"2026-07-27T04:00:00Z","v":867,"vw":60.874365},{"c":61.2204,"h":61.2204,"l":60.67,"n":60,"o":60.81,"t":"2026-07-28T04:00:00Z","v":2527,"vw":61.09688},{"c":61.2003,"h":61.85,"l":61.08,"n":50,"o":61.1,"t":"2026-07-29T04:00:00Z","v":2823,"vw":61.365414},{"c":61.384,"h":61.384,"l":60.53,"n":65,"o":60.6,"t":"2026-07-30T04:00:00Z","v":2219,"vw":61.014565},{"c":60.3525,"h":60.3525,"l":59.94,"n":41,"o":60.32,"t":"2026-07-31T04:00:00Z","v":663,"vw":60.16},{"c":61.3363,"h":61.485,"l":60.64,"n":73,"o":60.64,"t":"2026-08-03T04:00:00Z","v":13741,"vw":61.388461},{"c":62.8345,"h":62.87,"l":62.15,"n":196,"o":62.395,"t":"2026-08-04T04:00:00Z","v":25545,"vw":62.348472},{"c":62.2557,"h":62.8,"l":62.01,"n":87,"o":62.8,"t":"2026-08-05T04:00:00Z","v":4623,"vw":62.189804},{"c":62.2231,"h":62.2231,"l":61.99,"n":50,"o":61.99,"t":"2026-08-06T04:00:00Z","v":1527,"vw":62.19034},{"c":63.4783,"h":63.59,"l":63.261,"n":71,"o":63.46,"t":"2026-08-07T04:00:00Z","v":1250,"vw":63.448137},{"c":63.6327,"h":63.6327,"l":63.3,"n":40,"o":63.3,"t":"2026-08-10T04:00:00Z","v":246,"vw":63.3},{"c":63.2074,"h":63.2074,"l":63.2074,"n":43,"o":63.2074,"t":"2026-08-11T04:00:00Z","v":157,"vw":63.2074},{"c":62.878,"h":62.95,"l":62.878,"n":42,"o":62.95,"t":"2026-08-12T04:00:00Z","v":616,"vw":62.94995},{"c":64.2717,"h":64.2717,"l":64.03,"n":41,"o":64.03,"t":"2026-08-13T04:00:00Z","v":265,"vw":64.03},{"c":64.72,"h":64.96,"l":64.72,"n":56,"o":64.96,"t":"2026-08-14T04:00:00Z","v":837,"vw":64.9075},{"c":63.4994,"h":63.95,"l":63.4994,"n":63,"o":63.94,"t":"2026-08-17T04:00:00Z","v":612,"vw":63.936667},{"c":62.9176,"h":63.0401,"l":62.9176,"n":47,"o":63.0401,"t":"2026-08-18T04:00:00Z","v":502,"vw":63.0401},{"c":63.2308,"h":63.585,"l":62.95,"n":54,"o":62.95,"t":"2026-08-19T04:00:00Z","v":2214,"vw":63.114093},{"c":62.7259,"h":62.855,"l":62.66,"n":42,"o":62.855,"t":"2026-08-20T04:00:00Z","v":282,"vw":62.758941},{"c":63.2599,"h":63.2599,"l":63.111,"n":49,"o":63.111,"t":"2026-08-21T04:00:00Z","v":344,"vw":63.111},{"c":62.7782,"h":62.7782,"l":62.7782,"n":46,"o":62.7782,"t":"2026-08-24T04:00:00Z","v":283,"vw":62.7782},{"c":63.593,"h":63.593,"l":62.88,"n":41,"o":62.88,"t":"2026-08-25T04:00:00Z","v":199,"vw":62.88},{"c":63.5425,"h":63.56,"l":63.31,"n":54,"o":63.56,"t":"2026-08-26T04:00:00Z","v":1366,"vw":63.509833},{"c":64.287,"h":64.287,"l":64.15,"n":50,"o":64.15,"t":"2026-08-27T04:00:00Z","v":615,"vw":64.236667},{"c":64.1769,"h":64.925,"l":64.1769,"n":51,"o":64.925,"t":"2026-08-28T04:00:00Z","v":956,"vw":64.752462},{"c":64.2253,"h":64.2253,"l":63.975,"n":48,"o":64.03,"t":"2026-08-31T04:00:00Z","v":499,"vw":64.001961},{"c":63.8897,"h":64.3279,"l":63.8897,"n":60,"o":64.3,"t":"2026-09-01T04:00:00Z","v":721,"vw":64.309842},{"c":64.1287,"h":64.1287,"l":64.08,"n":42,"o":64.08,"t":"2026-09-02T04:00:00Z","v":285,"vw":64.08},{"c":64.8632,"h":65.1,"l":64.64,"n":57,"o":64.64,"t":"2026-09-03T04:00:00Z","v":1267,"vw":64.952639},{"c":64.2127,"h":64.2127,"l":64.14,"n":41,"o":64.14,"t":"2026-09-04T04:00:00Z","v":534,"vw":64.157966},{"c":63.9139,"h":64.4,"l":63.9139,"n":50,"o":64.4,"t":"2026-09-08T04:00:00Z","v":685,"vw":64.133558},{"c":64.1448,"h":64.25,"l":64.031,"n":54,"o":64.25,"t":"2026-09-09T04:00:00Z","v":2436,"vw":64.215154},{"c":63.8403,"h":64.11,"l":63.8403,"n":45,"o":64.11,"t":"2026-09-10T04:00:00Z","v":450,"vw":64.11},{"c":64.6158,"h":64.6158,"l":64.46,"n":49,"o":64.61,"t":"2026-09-11T04:00:00Z","v":593,"vw":64.56},{"c":65.589,"h":65.589,"l":64.59,"n":49,"o":64.59,"t":"2026-09-14T04:00:00Z","v":956,"vw":64.773917},{"c":65.2574,"h":65.3,"l":65.17,"n":50,"o":65.18,"t":"2026-09-15T04:00:00Z","v":1108,"vw":65.224796},{"c":64.863,"h":65.53,"l":64.863,"n":40,"o":65.53,"t":"2026-09-16T04:00:00Z","v":498,"vw":65.53},{"c":65.7601,"h":65.7601,"l":65.7601,"n":43,"o":65.7601,"t":"2026-09-17T04:00:00Z","v":171,"vw":65.7601},{"c":65.0847,"h":65.0847,"l":64.93,"n":45,"o":65.02,"t":"2026-09-18T04:00:00Z","v":430,"vw":64.974554},{"c":67.85,"h":67.85,"l":66.37,"n":45,"o":66.37,"t":"2026-09-21T04:00:00Z","v":273,"vw":66.37},{"c":67.6377,"h":67.785,"l":67.63,"n":54,"o":67.7,"t":"2026-09-22T04:00:00Z","v":892,"vw":67.709585},{"c":67.0632,"h":67.0632,"l":67.0632,"n":41,"o":67.0632,"t":"2026-09-23T04:00:00Z","v":271,"vw":67.0632},{"c":67.3286,"h":67.3286,"l":67.14,"n":66,"o":67.14,"t":"2026-09-24T04:00:00Z","v":632,"vw":67.162381},{"c":66.9637,"h":67.26,"l":66.9637,"n":64,"o":67.26,"t":"2026-09-25T04:00:00Z","v":671,"vw":67.26},{"c":65.7471,"h":65.98,"l":65.7471,"n":56,"o":65.98,"t":"2026-09-28T04:00:00Z","v":439,"vw":65.923333},{"c":65.5271,"h":65.57,"l":65.24,"n":64,"o":65.57,"t":"2026-09-29T04:00:00Z","v":2001,"vw":65.387171},{"c":65.6177,"h":65.9,"l":65.6177,"n":40,"o":65.9,"t":"2026-09-30T04:00:00Z","v":523,"vw":65.9},{"c":65.7105,"h":65.78,"l":65.7105,"n":54,"o":65.78,"t":"2026-10-01T04:00:00Z","v":1088,"vw":65.78},{"c":65.92,"h":66.52,"l":65.92,"n":58,"o":66.52,"t":"2026-10-02T04:00:00Z","v":995,"vw":66.183408},{"c":66.5418,"h":66.5418,"l":66.5418,"n":60,"o":66.5418,"t":"2026-10-05T04:00:00Z","v":380,"vw":66.5418},{"c":66.7039,"h":66.9,"l":66.685,"n":229,"o":66.8699,"t":"2026-10-06T04:00:00Z","v":6329,"vw":66.819315},{"c":66.4009,"h":66.4009,"l":65.895,"n":73,"o":66.0499,"t":"2026-10-07T04:00:00Z","v":1070,"vw":66.155175},{"c":66.0716,"h":66.0716,"l":65.86,"n":109,"o":66.0425,"t":"2026-10-08T04:00:00Z","v":2706,"vw":65.995621},{"c":66.6356,"h":66.6356,"l":66.6356,"n":55,"o":66.6356,"t":"2026-10-09T04:00:00Z","v":293,"vw":66.6356},{"c":66.3086,"h":66.3086,"l":66.3,"n":37,"o":66.3,"t":"2026-10-12T04:00:00Z","v":379,"vw":66.3},{"c":66.5445,"h":66.56,"l":66.5445,"n":41,"o":66.56,"t":"2026-10-13T04:00:00Z","v":315,"vw":66.56},{"c":64.99,"h":65.93,"l":64.96,"n":33,"o":65.93,"t":"2026-10-14T04:00:00Z","v":657,"vw":65.399292},{"c":65.8248,"h":65.9199,"l":64.34,"n":33,"o":64.34,"t":"2026-10-15T04:00:00Z","v":788,"vw":65.131857},{"c":64.2567,"h":64.591,"l":64.2567,"n":157,"o":64.59,"t":"2026-10-16T04:00:00Z","v":1513,"vw":64.587252},{"c":64.5777,"h":64.86,"l":64.48,"n":41,"o":64.48,"t":"2026-10-19T04:00:00Z","v":908,"vw":64.578778},{"c":64.7586,"h":64.7586,"l":64.01,"n":32,"o":64.01,"t":"2026-10-20T04:00:00Z","v":224,"vw":64.01},{"c":65.0958,"h":65.15,"l":65.0958,"n":24,"o":65.15,"t":"2026-10-21T04:00:00Z","v":338,"vw":65.15},{"c":64.2572,"h":64.2572,"l":64.23,"n":38,"o":64.23,"t":"2026-10-22T04:00:00Z","v":194,"vw":64.23}],"volatilityBars":[{"c":66.37,"h":66.37,"l":66.37,"n":2,"o":66.37,"t":"2026-09-21T13:30:00Z","v":104,"vw":66.37},{"c":67.785,"h":67.785,"l":67.7,"n":4,"o":67.7,"t":"2026-09-22T14:30:00Z","v":300,"vw":67.7425},{"c":67.63,"h":67.63,"l":67.63,"n":1,"o":67.63,"t":"2026-09-22T18:15:00Z","v":125,"vw":67.63},{"c":67.7399,"h":67.7399,"l":67.7399,"n":2,"o":67.7399,"t":"2026-09-22T18:30:00Z","v":200,"vw":67.7399},{"c":67.14,"h":67.14,"l":67.14,"n":5,"o":67.14,"t":"2026-09-24T13:45:00Z","v":303,"vw":67.14},{"c":67.21,"h":67.21,"l":67.21,"n":1,"o":67.21,"t":"2026-09-24T19:00:00Z","v":141,"vw":67.21},{"c":67.26,"h":67.26,"l":67.26,"n":3,"o":67.26,"t":"2026-09-25T13:30:00Z","v":122,"vw":67.26},{"c":65.98,"h":65.98,"l":65.98,"n":1,"o":65.98,"t":"2026-09-28T14:15:00Z","v":100,"vw":65.98},{"c":65.89,"h":65.89,"l":65.89,"n":1,"o":65.89,"t":"2026-09-28T19:00:00Z","v":170,"vw":65.89},{"c":65.57,"h":65.57,"l":65.57,"n":2,"o":65.57,"t":"2026-09-29T13:30:00Z","v":104,"vw":65.57},{"c":65.35,"h":65.3526,"l":65.24,"n":14,"o":65.35,"t":"2026-09-29T17:30:00Z","v":1209,"vw":65.338933},{"c":65.45,"h":65.45,"l":65.45,"n":2,"o":65.45,"t":"2026-09-29T17:45:00Z","v":400,"vw":65.45},{"c":65.9,"h":65.9,"l":65.9,"n":1,"o":65.9,"t":"2026-09-30T15:30:00Z","v":100,"vw":65.9},{"c":65.78,"h":65.78,"l":65.78,"n":1,"o":65.78,"t":"2026-10-01T19:00:00Z","v":287,"vw":65.78},{"c":66.52,"h":66.52,"l":66.52,"n":4,"o":66.52,"t":"2026-10-02T13:30:00Z","v":216,"vw":66.52},{"c":66.33,"h":66.33,"l":66.33,"n":2,"o":66.33,"t":"2026-10-02T14:30:00Z","v":103,"vw":66.33},{"c":66.0482,"h":66.05,"l":66.0482,"n":3,"o":66.05,"t":"2026-10-02T15:00:00Z","v":344,"vw":66.04877},{"c":65.92,"h":65.92,"l":65.92,"n":3,"o":65.92,"t":"2026-10-02T20:00:00Z","v":154,"vw":65.92},{"c":66.8699,"h":66.8699,"l":66.8699,"n":1,"o":66.8699,"t":"2026-10-06T14:45:00Z","v":853,"vw":66.8699},{"c":66.86,"h":66.87,"l":66.86,"n":7,"o":66.87,"t":"2026-10-06T15:45:00Z","v":889,"vw":66.862902},{"c":66.71,"h":66.9,"l":66.71,"n":3,"o":66.9,"t":"2026-10-06T16:00:00Z","v":359,"vw":66.846779},{"c":66.77,"h":66.84,"l":66.77,"n":3,"o":66.84,"t":"2026-10-06T16:15:00Z","v":565,"vw":66.795603},{"c":66.685,"h":66.685,"l":66.685,"n":1,"o":66.685,"t":"2026-10-06T16:30:00Z","v":317,"vw":66.685},{"c":66.83,"h":66.83,"l":66.83,"n":1,"o":66.83,"t":"2026-10-06T18:30:00Z","v":117,"vw":66.83},{"c":66.765,"h":66.765,"l":66.765,"n":1,"o":66.765,"t":"2026-10-06T19:00:00Z","v":100,"vw":66.765},{"c":66.81,"h":66.81,"l":66.76,"n":6,"o":66.81,"t":"2026-10-06T19:15:00Z","v":541,"vw":66.79823},{"c":66.76,"h":66.76,"l":66.76,"n":2,"o":66.76,"t":"2026-10-06T19:30:00Z","v":179,"vw":66.76},{"c":66.79,"h":66.84,"l":66.79,"n":121,"o":66.79,"t":"2026-10-06T19:45:00Z","v":1553,"vw":66.805648},{"c":66.0499,"h":66.0499,"l":66.0499,"n":2,"o":66.0499,"t":"2026-10-07T14:00:00Z","v":122,"vw":66.0499},{"c":65.97,"h":65.97,"l":65.895,"n":3,"o":65.895,"t":"2026-10-07T14:15:00Z","v":232,"vw":65.936234},{"c":66.395,"h":66.395,"l":66.395,"n":2,"o":66.395,"t":"2026-10-07T17:00:00Z","v":265,"vw":66.395},{"c":66.0425,"h":66.0425,"l":65.86,"n":24,"o":66.0425,"t":"2026-10-08T14:00:00Z","v":2354,"vw":66.00116},{"c":65.87,"h":65.87,"l":65.87,"n":1,"o":65.87,"t":"2026-10-08T17:00:00Z","v":100,"vw":65.87},{"c":66.3,"h":66.3,"l":66.3,"n":1,"o":66.3,"t":"2026-10-12T13:45:00Z","v":100,"vw":66.3},{"c":66.56,"h":66.56,"l":66.56,"n":3,"o":66.56,"t":"2026-10-13T14:15:00Z","v":201,"vw":66.56},{"c":65.93,"h":65.93,"l":65.93,"n":4,"o":65.93,"t":"2026-10-14T13:30:00Z","v":217,"vw":65.93},{"c":64.96,"h":64.96,"l":64.96,"n":1,"o":64.96,"t":"2026-10-14T19:45:00Z","v":100,"vw":64.96},{"c":64.99,"h":64.99,"l":64.99,"n":1,"o":64.99,"t":"2026-10-14T20:00:00Z","v":152,"vw":64.99},{"c":64.34,"h":64.34,"l":64.34,"n":1,"o":64.34,"t":"2026-10-15T13:30:00Z","v":153,"vw":64.34},{"c":65.18,"h":65.18,"l":65.18,"n":2,"o":65.18,"t":"2026-10-15T15:00:00Z","v":200,"vw":65.18},{"c":65.35,"h":65.35,"l":65.35,"n":1,"o":65.35,"t":"2026-10-15T16:00:00Z","v":150,"vw":65.35},{"c":65.9199,"h":65.9199,"l":65.9199,"n":1,"o":65.9199,"t":"2026-10-15T19:45:00Z","v":100,"vw":65.9199},{"c":64.58,"h":64.591,"l":64.58,"n":115,"o":64.59,"t":"2026-10-16T16:45:00Z","v":1383,"vw":64.587252},{"c":64.48,"h":64.48,"l":64.48,"n":2,"o":64.48,"t":"2026-10-19T13:30:00Z","v":522,"vw":64.48},{"c":64.86,"h":64.86,"l":64.86,"n":1,"o":64.86,"t":"2026-10-19T15:30:00Z","v":183,"vw":64.86},{"c":64.01,"h":64.01,"l":64.01,"n":1,"o":64.01,"t":"2026-10-20T13:30:00Z","v":105,"vw":64.01},{"c":65.15,"h":65.15,"l":65.15,"n":1,"o":65.15,"t":"2026-10-21T18:45:00Z","v":200,"vw":65.15},{"c":64.23,"h":64.23,"l":64.23,"n":1,"o":64.23,"t":"2026-10-22T18:45:00Z","v":100,"vw":64.23}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.8055277254881075,"strike":71.77889098047571,"iv":0.4222471343377481,"gamma":0.03672478744545308,"theta":-0.03844913130686602,"vega":0.05058784755722684,"rho":0.009131661456566369,"breakevenPct":12.959199445297665},{"delta":0.25,"premium":0.9198321113494901,"strike":69.40223851534013,"iv":0.35907273108715315,"gamma":0.049020858908109234,"theta":-0.03750680803987433,"vega":0.05738263001720391,"rho":0.01144881232060173,"breakevenPct":9.438429664986378},{"delta":0.3,"premium":1.0449382573334294,"strike":67.8670782844438,"iv":0.3182418427457722,"gamma":0.060448054203893015,"theta":-0.03682219179460757,"vega":0.06277835176449738,"rho":0.013766877537274264,"breakevenPct":7.244038865336866},{"delta":0.35,"premium":1.2039452652424418,"strike":66.83459848432891,"iv":0.29610985934872613,"gamma":0.06920294949242486,"theta":-0.03687213623790891,"vega":0.06683888218607954,"rho":0.016088033686343976,"breakevenPct":5.8847004686966535},{"delta":0.4,"premium":1.360177132063669,"strike":65.96607622645443,"iv":0.27583158099709604,"gamma":0.07745412160457286,"theta":-0.03631029139663327,"vega":0.06979264220259906,"rho":0.018420395881055946,"breakevenPct":4.776201512854752},{"delta":0.45,"premium":1.568084497871654,"strike":65.27305167376116,"iv":0.26662671658024095,"gamma":0.081791193624248,"theta":-0.03587249269029664,"vega":0.07137611264549787,"rho":0.020827257940496127,"breakevenPct":4.0212399102868055},{"delta":0.5,"premium":1.8519999999999999,"strike":64.63272727272728,"iv":0.26659927272727274,"gamma":0.08225127272727273,"theta":-0.03628763636363636,"vega":0.07185309090909091,"rho":0.0231735058639694,"breakevenPct":3.4665800450802093},{"delta":0.55,"premium":2.1853333333333333,"strike":64.02666666666667,"iv":0.27253866666666665,"gamma":0.08019066666666667,"theta":-0.03725733333333334,"vega":0.07161066666666667,"rho":0.025480344596731517,"breakevenPct":3.0421493622504645},{"delta":0.6,"premium":2.6377883310719126,"strike":63.35142469470828,"iv":0.28363120759837174,"gamma":0.07504111261872456,"theta":-0.03794857530529172,"vega":0.06965427408412482,"rho":0.02772924359735766,"breakevenPct":2.695438061073613},{"delta":0.65,"premium":3.0842013888888893,"strike":62.665277777777774,"iv":0.2892322222222222,"gamma":0.07042555555555556,"theta":-0.037496666666666664,"vega":0.06679249999999999,"rho":0.029975432624119655,"breakevenPct":2.322353240830085},{"delta":0.7,"premium":3.526206322795341,"strike":61.96505823627288,"iv":0.28900049916805326,"gamma":0.06639600665557405,"theta":-0.03582662229617305,"vega":0.06296938435940101,"rho":0.03221666949165549,"breakevenPct":1.9205078326914686},{"delta":0.75,"premium":4.150166389351082,"strike":61.133111480865225,"iv":0.29615524126455905,"gamma":0.05915806988352745,"theta":-0.03407953410981697,"vega":0.05747853577371048,"rho":0.03434601117923534,"breakevenPct":1.596829414005448},{"delta":0.8,"premium":5.055869074492099,"strike":60.05191873589165,"iv":0.31464988713318287,"gamma":0.04908803611738148,"theta":-0.03247268623024831,"vega":0.050627088036117374,"rho":0.03628463909932421,"breakevenPct":1.3237237389487004},{"delta":0.85,"premium":6.16973244147157,"strike":58.75585284280937,"iv":0.3311040133779264,"gamma":0.038866555183946494,"theta":-0.029287290969899668,"vega":0.04218394648829432,"rho":0.03805253409144062,"breakevenPct":1.0401718162026043},{"delta":0.9,"premium":7.743478260869566,"strike":57.007246376811594,"iv":0.3537253623188406,"gamma":0.02734492753623188,"theta":-0.02472173913043478,"vega":0.03174420289855072,"rho":0.03947009969874133,"breakevenPct":0.76804566286916}],"put":[{"delta":0.15,"premium":0.8582959096225425,"strike":55.331836384901706,"iv":0.5685971431450335,"gamma":0.022724327548794564,"theta":-0.040144954138334674,"vega":0.04212828652444488,"rho":-0.00859233272623334,"breakevenPct":15.225779406386895},{"delta":0.2,"premium":0.9609161369818713,"strike":58.43664547927485,"iv":0.4489144719348377,"gamma":0.034605246242182766,"theta":-0.03755096055750784,"vega":0.05057093320228768,"rho":-0.011363249258779387,"breakevenPct":10.553635480081635},{"delta":0.25,"premium":1.0680578740320015,"strike":60.361157480640024,"iv":0.3764913457015228,"gamma":0.046857973910145435,"theta":-0.03522617232369382,"vega":0.05737296238440898,"rho":-0.01414200264557525,"breakevenPct":7.725360571876726},{"delta":0.3,"premium":1.1849373992946242,"strike":61.67949919435699,"iv":0.32858431008699607,"gamma":0.05864050782570433,"theta":-0.033112368471547554,"vega":0.06273032167816228,"rho":-0.01692246000448604,"breakevenPct":5.855590042730822},{"delta":0.35,"premium":1.3206797597537072,"strike":62.63786506502471,"iv":0.2970252419348761,"gamma":0.06911392744686468,"theta":-0.03134655101326553,"vega":0.0667686252834165,"rho":-0.019701724574459508,"breakevenPct":4.575385629515432},{"delta":0.4,"premium":1.5544595840103244,"strike":63.37780965054805,"iv":0.28593579126674185,"gamma":0.07434293486545537,"theta":-0.031186820538753154,"vega":0.0695604320927882,"rho":-0.02244879252379237,"breakevenPct":3.7876688269365473},{"delta":0.45,"premium":1.8567593790426906,"strike":64.01423027166882,"iv":0.287516041397154,"gamma":0.07602846054333764,"theta":-0.032184346701164296,"vega":0.07170569210866753,"rho":-0.02517750795547699,"breakevenPct":3.2676946822673054},{"delta":0.5,"premium":2.1640038809831825,"strike":64.66106080206985,"iv":0.28369974126778785,"gamma":0.07732212160413972,"theta":-0.031472833117723156,"vega":0.07196442432082795,"rho":-0.02798848261649451,"breakevenPct":2.739215339157829},{"delta":0.55,"premium":2.491539440203563,"strike":65.30279898218829,"iv":0.2798226463104326,"gamma":0.07775776081424937,"theta":-0.03034300254452926,"vega":0.07140356234096693,"rho":-0.03080442560208324,"breakevenPct":2.250238818397419},{"delta":0.6,"premium":2.841412213740458,"strike":65.93893129770993,"iv":0.2758786259541985,"gamma":0.07724885496183206,"theta":-0.02875267175572519,"vega":0.06994045801526717,"rho":-0.03362583791976295,"breakevenPct":1.8047485978700162},{"delta":0.65,"premium":3.2148496240601503,"strike":66.56641604010025,"iv":0.2695526315789474,"gamma":0.07544411027568923,"theta":-0.02616441102756892,"vega":0.06674135338345864,"rho":-0.036455086842671826,"breakevenPct":1.409388494923367},{"delta":0.7,"premium":3.651605504587155,"strike":67.2354740061162,"iv":0.2653532110091743,"gamma":0.07214556574923547,"theta":-0.023475840978593274,"vega":0.0627987767584098,"rho":-0.039320154508715975,"breakevenPct":1.047869341444923},{"delta":0.75,"premium":4.225,"strike":68,"iv":0.2665,"gamma":0.0658,"theta":-0.0208,"vega":0.0576,"rho":-0.04226382829096467,"breakevenPct":0.7504217426218368},{"delta":0.8,"premium":4.722939560439561,"strike":68.68681318681318,"iv":0.25606043956043956,"gamma":0.059824725274725266,"theta":-0.01626703296703296,"vega":0.05038846153846153,"rho":-0.04514317472544654,"breakevenPct":0.45648794785078284},{"delta":0.85,"premium":5.595910290237466,"strike":69.71767810026385,"iv":0.2584767810026385,"gamma":0.04977968337730871,"theta":-0.0122622691292876,"vega":0.042148021108179425,"rho":-0.04827887168834153,"breakevenPct":0.21076578184796257},{"delta":0.9,"premium":9.225925925925925,"strike":73.42592592592592,"iv":0.3470851851851851,"gamma":0.027994444444444454,"theta":-0.011755555555555554,"vega":0.031788888888888894,"rho":-0.05349074832848803,"breakevenPct":0.08901726187881605}]},"raw":{"call":[{"delta":0.2,"premium":0.8055277254881075,"strike":71.77889098047571,"iv":0.4222471343377481,"gamma":0.03672478744545308,"theta":-0.03844913130686602,"vega":0.05058784755722684,"rho":0.009131661456566369,"breakevenPct":12.959199445297665},{"delta":0.25,"premium":0.9198321113494901,"strike":69.40223851534013,"iv":0.35907273108715315,"gamma":0.049020858908109234,"theta":-0.03750680803987433,"vega":0.05738263001720391,"rho":0.01144881232060173,"breakevenPct":9.438429664986378},{"delta":0.3,"premium":1.0449382573334294,"strike":67.8670782844438,"iv":0.3182418427457722,"gamma":0.060448054203893015,"theta":-0.03682219179460757,"vega":0.06277835176449738,"rho":0.013766877537274264,"breakevenPct":7.244038865336866},{"delta":0.35,"premium":1.2039452652424418,"strike":66.83459848432891,"iv":0.29610985934872613,"gamma":0.06920294949242486,"theta":-0.03687213623790891,"vega":0.06683888218607954,"rho":0.016088033686343976,"breakevenPct":5.8847004686966535},{"delta":0.4,"premium":1.360177132063669,"strike":65.96607622645443,"iv":0.27583158099709604,"gamma":0.07745412160457286,"theta":-0.03631029139663327,"vega":0.06979264220259906,"rho":0.018420395881055946,"breakevenPct":4.776201512854752},{"delta":0.45,"premium":1.568084497871654,"strike":65.27305167376116,"iv":0.26662671658024095,"gamma":0.081791193624248,"theta":-0.03587249269029664,"vega":0.07137611264549787,"rho":0.020827257940496127,"breakevenPct":4.0212399102868055},{"delta":0.5,"premium":1.8519999999999999,"strike":64.63272727272728,"iv":0.26659927272727274,"gamma":0.08225127272727273,"theta":-0.03628763636363636,"vega":0.07185309090909091,"rho":0.0231735058639694,"breakevenPct":3.4665800450802093},{"delta":0.55,"premium":2.1853333333333333,"strike":64.02666666666667,"iv":0.27253866666666665,"gamma":0.08019066666666667,"theta":-0.03725733333333334,"vega":0.07161066666666667,"rho":0.025480344596731517,"breakevenPct":3.0421493622504645},{"delta":0.6,"premium":2.6377883310719126,"strike":63.35142469470828,"iv":0.28363120759837174,"gamma":0.07504111261872456,"theta":-0.03794857530529172,"vega":0.06965427408412482,"rho":0.02772924359735766,"breakevenPct":2.695438061073613},{"delta":0.65,"premium":3.0842013888888893,"strike":62.665277777777774,"iv":0.2892322222222222,"gamma":0.07042555555555556,"theta":-0.037496666666666664,"vega":0.06679249999999999,"rho":0.029975432624119655,"breakevenPct":2.322353240830085},{"delta":0.7,"premium":3.526206322795341,"strike":61.96505823627288,"iv":0.28900049916805326,"gamma":0.06639600665557405,"theta":-0.03582662229617305,"vega":0.06296938435940101,"rho":0.03221666949165549,"breakevenPct":1.9205078326914686},{"delta":0.75,"premium":4.150166389351082,"strike":61.133111480865225,"iv":0.29615524126455905,"gamma":0.05915806988352745,"theta":-0.03407953410981697,"vega":0.05747853577371048,"rho":0.03434601117923534,"breakevenPct":1.596829414005448},{"delta":0.8,"premium":5.055869074492099,"strike":60.05191873589165,"iv":0.31464988713318287,"gamma":0.04908803611738148,"theta":-0.03247268623024831,"vega":0.050627088036117374,"rho":0.03628463909932421,"breakevenPct":1.3237237389487004},{"delta":0.85,"premium":6.16973244147157,"strike":58.75585284280937,"iv":0.3311040133779264,"gamma":0.038866555183946494,"theta":-0.029287290969899668,"vega":0.04218394648829432,"rho":0.03805253409144062,"breakevenPct":1.0401718162026043},{"delta":0.9,"premium":7.743478260869566,"strike":57.007246376811594,"iv":0.3537253623188406,"gamma":0.02734492753623188,"theta":-0.02472173913043478,"vega":0.03174420289855072,"rho":0.03947009969874133,"breakevenPct":0.76804566286916}],"put":[{"delta":0.15,"premium":0.8582959096225425,"strike":55.331836384901706,"iv":0.5685971431450335,"gamma":0.022724327548794564,"theta":-0.040144954138334674,"vega":0.04212828652444488,"rho":-0.00859233272623334,"breakevenPct":15.225779406386895},{"delta":0.2,"premium":0.9609161369818713,"strike":58.43664547927485,"iv":0.4489144719348377,"gamma":0.034605246242182766,"theta":-0.03755096055750784,"vega":0.05057093320228768,"rho":-0.011363249258779387,"breakevenPct":10.553635480081635},{"delta":0.25,"premium":1.0680578740320015,"strike":60.361157480640024,"iv":0.3764913457015228,"gamma":0.046857973910145435,"theta":-0.03522617232369382,"vega":0.05737296238440898,"rho":-0.01414200264557525,"breakevenPct":7.725360571876726},{"delta":0.3,"premium":1.1849373992946242,"strike":61.67949919435699,"iv":0.32858431008699607,"gamma":0.05864050782570433,"theta":-0.033112368471547554,"vega":0.06273032167816228,"rho":-0.01692246000448604,"breakevenPct":5.855590042730822},{"delta":0.35,"premium":1.3206797597537072,"strike":62.63786506502471,"iv":0.2970252419348761,"gamma":0.06911392744686468,"theta":-0.03134655101326553,"vega":0.0667686252834165,"rho":-0.019701724574459508,"breakevenPct":4.575385629515432},{"delta":0.4,"premium":1.5544595840103244,"strike":63.37780965054805,"iv":0.28593579126674185,"gamma":0.07434293486545537,"theta":-0.031186820538753154,"vega":0.0695604320927882,"rho":-0.02244879252379237,"breakevenPct":3.7876688269365473},{"delta":0.45,"premium":1.8567593790426906,"strike":64.01423027166882,"iv":0.287516041397154,"gamma":0.07602846054333764,"theta":-0.032184346701164296,"vega":0.07170569210866753,"rho":-0.02517750795547699,"breakevenPct":3.2676946822673054},{"delta":0.5,"premium":2.1640038809831825,"strike":64.66106080206985,"iv":0.28369974126778785,"gamma":0.07732212160413972,"theta":-0.031472833117723156,"vega":0.07196442432082795,"rho":-0.02798848261649451,"breakevenPct":2.739215339157829},{"delta":0.55,"premium":2.491539440203563,"strike":65.30279898218829,"iv":0.2798226463104326,"gamma":0.07775776081424937,"theta":-0.03034300254452926,"vega":0.07140356234096693,"rho":-0.03080442560208324,"breakevenPct":2.250238818397419},{"delta":0.6,"premium":2.841412213740458,"strike":65.93893129770993,"iv":0.2758786259541985,"gamma":0.07724885496183206,"theta":-0.02875267175572519,"vega":0.06994045801526717,"rho":-0.03362583791976295,"breakevenPct":1.8047485978700162},{"delta":0.65,"premium":3.2148496240601503,"strike":66.56641604010025,"iv":0.2695526315789474,"gamma":0.07544411027568923,"theta":-0.02616441102756892,"vega":0.06674135338345864,"rho":-0.036455086842671826,"breakevenPct":1.409388494923367},{"delta":0.7,"premium":3.651605504587155,"strike":67.2354740061162,"iv":0.2653532110091743,"gamma":0.07214556574923547,"theta":-0.023475840978593274,"vega":0.0627987767584098,"rho":-0.039320154508715975,"breakevenPct":1.047869341444923},{"delta":0.75,"premium":4.225,"strike":68,"iv":0.2665,"gamma":0.0658,"theta":-0.0208,"vega":0.0576,"rho":-0.04226382829096467,"breakevenPct":0.7504217426218368},{"delta":0.8,"premium":4.722939560439561,"strike":68.68681318681318,"iv":0.25606043956043956,"gamma":0.059824725274725266,"theta":-0.01626703296703296,"vega":0.05038846153846153,"rho":-0.04514317472544654,"breakevenPct":0.45648794785078284},{"delta":0.85,"premium":5.595910290237466,"strike":69.71767810026385,"iv":0.2584767810026385,"gamma":0.04977968337730871,"theta":-0.0122622691292876,"vega":0.042148021108179425,"rho":-0.04827887168834153,"breakevenPct":0.21076578184796257},{"delta":0.9,"premium":9.225925925925925,"strike":73.42592592592592,"iv":0.3470851851851851,"gamma":0.027994444444444454,"theta":-0.011755555555555554,"vega":0.031788888888888894,"rho":-0.05349074832848803,"breakevenPct":0.08901726187881605}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}