{"symbol":"MKOR","url":"https://intraalpha.com/companies/MKOR","capturedAt":"2026-10-22T23:55:19.047Z","state":"ready","quote":{"symbol":"MKOR","last_price":52.76,"prev_close":54.7794,"regular_close":52.76,"change":-2.0194,"change_pct":-3.6864,"regular_change":-2.0194,"regular_change_pct":-3.6864,"extended_change":0,"extended_change_pct":0,"bid":26.81,"ask":67,"bid_size":100,"ask_size":1100,"volume":3073,"vwap":53.279195,"open":53.63,"high":53.89,"low":52.68,"close":52.76,"trade_count":86,"last_trade_at":"2026-10-22T22:30:00.003196134Z","last_quote_at":"2026-10-22T20:05:18.602832498Z","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":142300000,"net_expense_ratio":0.0079,"portfolio_turnover":0.7,"dividend_yield":0.0143,"inception_date":"2010-10-29","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:49:11.759375+00:00"},"optionObservedAt":"2026-10-22T19:50:01.200Z","bars":[{"c":54.29,"h":54.29,"l":54.29,"n":8,"o":54.29,"t":"2026-10-15T11:00:00Z","v":148,"vw":54.29},{"c":52.15,"h":52.15,"l":52.15,"n":3,"o":52.15,"t":"2026-10-15T13:30:00Z","v":139,"vw":52.15},{"c":52.51,"h":52.51,"l":52.47,"n":6,"o":52.47,"t":"2026-10-15T13:35:00Z","v":708,"vw":52.484286},{"c":52.62,"h":52.62,"l":52.41,"n":13,"o":52.41,"t":"2026-10-15T13:45:00Z","v":1450,"vw":52.485745},{"c":52.32,"h":52.32,"l":52.32,"n":3,"o":52.32,"t":"2026-10-15T13:55:00Z","v":309,"vw":52.32},{"c":52.76,"h":52.76,"l":52.76,"n":3,"o":52.76,"t":"2026-10-15T14:00:00Z","v":260,"vw":52.76},{"c":52.92,"h":52.92,"l":52.92,"n":1,"o":52.92,"t":"2026-10-15T14:20:00Z","v":100,"vw":52.92},{"c":53.28,"h":53.28,"l":53.2599,"n":3,"o":53.26,"t":"2026-10-15T14:40:00Z","v":497,"vw":53.268009},{"c":53.315,"h":53.315,"l":53.315,"n":1,"o":53.315,"t":"2026-10-15T14:45:00Z","v":100,"vw":53.315},{"c":53.6299,"h":53.63,"l":53.6299,"n":2,"o":53.63,"t":"2026-10-15T15:30:00Z","v":200,"vw":53.62995},{"c":53.56,"h":53.56,"l":53.56,"n":7,"o":53.56,"t":"2026-10-15T16:30:00Z","v":800,"vw":53.56},{"c":53.845,"h":53.845,"l":53.845,"n":2,"o":53.845,"t":"2026-10-15T17:45:00Z","v":101,"vw":53.845},{"c":53.71,"h":53.71,"l":53.71,"n":1,"o":53.71,"t":"2026-10-15T18:00:00Z","v":1000,"vw":53.71},{"c":53.6026,"h":53.6026,"l":53.6026,"n":1,"o":53.6026,"t":"2026-10-15T18:55:00Z","v":100,"vw":53.6026},{"c":53.76,"h":53.76,"l":53.76,"n":2,"o":53.76,"t":"2026-10-15T19:00:00Z","v":1584,"vw":53.76},{"c":54.02,"h":54.02,"l":54.02,"n":3,"o":54.02,"t":"2026-10-16T13:30:00Z","v":604,"vw":54.02},{"c":53.89,"h":53.94,"l":53.89,"n":2,"o":53.94,"t":"2026-10-16T13:45:00Z","v":400,"vw":53.915},{"c":53.835,"h":53.835,"l":53.76,"n":2,"o":53.76,"t":"2026-10-16T13:50:00Z","v":369,"vw":53.810813},{"c":54.1216,"h":54.1216,"l":54.1216,"n":1,"o":54.1216,"t":"2026-10-16T14:55:00Z","v":100,"vw":54.1216},{"c":54.03,"h":54.03,"l":54.03,"n":1,"o":54.03,"t":"2026-10-16T15:00:00Z","v":200,"vw":54.03},{"c":53.86,"h":53.86,"l":53.86,"n":3,"o":53.86,"t":"2026-10-16T15:05:00Z","v":315,"vw":53.86},{"c":53.54,"h":53.54,"l":53.54,"n":1,"o":53.54,"t":"2026-10-16T16:45:00Z","v":200,"vw":53.54},{"c":53.14,"h":53.14,"l":53.14,"n":1,"o":53.14,"t":"2026-10-16T17:15:00Z","v":200,"vw":53.14},{"c":53.54,"h":53.54,"l":53.54,"n":1,"o":53.54,"t":"2026-10-16T17:40:00Z","v":141,"vw":53.54},{"c":53.265,"h":53.265,"l":53.265,"n":2,"o":53.265,"t":"2026-10-16T18:15:00Z","v":470,"vw":53.265},{"c":53.2299,"h":53.2299,"l":53.2299,"n":2,"o":53.2299,"t":"2026-10-16T19:10:00Z","v":202,"vw":53.2299},{"c":53.14,"h":53.14,"l":53.14,"n":1,"o":53.14,"t":"2026-10-16T19:15:00Z","v":100,"vw":53.14},{"c":53.01,"h":53.01,"l":53.01,"n":1,"o":53.01,"t":"2026-10-16T19:30:00Z","v":200,"vw":53.01},{"c":52.905,"h":52.905,"l":52.905,"n":1,"o":52.905,"t":"2026-10-16T19:35:00Z","v":189,"vw":52.905},{"c":52.9789,"h":52.9789,"l":52.9789,"n":1,"o":52.9789,"t":"2026-10-16T19:40:00Z","v":189,"vw":52.9789},{"c":55.31,"h":55.31,"l":55.31,"n":1,"o":55.31,"t":"2026-10-19T13:25:00Z","v":100,"vw":55.31},{"c":53.83,"h":53.83,"l":53.83,"n":6,"o":53.83,"t":"2026-10-19T13:30:00Z","v":517,"vw":53.83},{"c":55.35,"h":55.35,"l":55.11,"n":5,"o":55.11,"t":"2026-10-19T14:10:00Z","v":1410,"vw":55.128127},{"c":55.29,"h":55.29,"l":55.29,"n":5,"o":55.29,"t":"2026-10-19T14:30:00Z","v":1355,"vw":55.29},{"c":55.17,"h":55.17,"l":55.17,"n":1,"o":55.17,"t":"2026-10-19T14:40:00Z","v":198,"vw":55.17},{"c":55.195,"h":55.195,"l":55.195,"n":1,"o":55.195,"t":"2026-10-19T14:45:00Z","v":164,"vw":55.195},{"c":54.98,"h":55.14,"l":54.98,"n":5,"o":55.14,"t":"2026-10-19T14:50:00Z","v":694,"vw":55.100407},{"c":55.14,"h":55.14,"l":55.14,"n":1,"o":55.14,"t":"2026-10-19T15:00:00Z","v":300,"vw":55.14},{"c":55.19,"h":55.37,"l":55.12,"n":11,"o":55.37,"t":"2026-10-19T15:15:00Z","v":1587,"vw":55.180553},{"c":55.41,"h":55.44,"l":55.4,"n":4,"o":55.44,"t":"2026-10-19T15:20:00Z","v":700,"vw":55.424286},{"c":55.42,"h":55.42,"l":55.42,"n":1,"o":55.42,"t":"2026-10-19T15:55:00Z","v":200,"vw":55.42},{"c":54.75,"h":54.75,"l":54.75,"n":1,"o":54.75,"t":"2026-10-19T18:25:00Z","v":200,"vw":54.75},{"c":54.89,"h":54.93,"l":54.89,"n":2,"o":54.93,"t":"2026-10-19T19:05:00Z","v":300,"vw":54.903333},{"c":54.895,"h":54.895,"l":54.895,"n":1,"o":54.895,"t":"2026-10-19T19:10:00Z","v":500,"vw":54.895},{"c":55,"h":55,"l":55,"n":2,"o":55,"t":"2026-10-19T19:25:00Z","v":214,"vw":55},{"c":54.83,"h":54.83,"l":54.83,"n":1,"o":54.83,"t":"2026-10-19T19:50:00Z","v":200,"vw":54.83},{"c":53.13,"h":53.13,"l":53.13,"n":2,"o":53.13,"t":"2026-10-20T13:30:00Z","v":367,"vw":53.13},{"c":54.0848,"h":54.46,"l":54.0848,"n":2,"o":54.46,"t":"2026-10-20T14:30:00Z","v":344,"vw":54.196051},{"c":54.1751,"h":54.1751,"l":54.1751,"n":2,"o":54.1751,"t":"2026-10-20T14:50:00Z","v":161,"vw":54.1751},{"c":54.16,"h":54.16,"l":54.16,"n":4,"o":54.16,"t":"2026-10-20T14:55:00Z","v":540,"vw":54.16},{"c":54.15,"h":54.15,"l":54.15,"n":2,"o":54.15,"t":"2026-10-20T15:00:00Z","v":124,"vw":54.15},{"c":54.2,"h":54.2,"l":54.2,"n":3,"o":54.2,"t":"2026-10-20T15:05:00Z","v":880,"vw":54.2},{"c":53.8853,"h":53.8853,"l":53.825,"n":2,"o":53.825,"t":"2026-10-20T19:25:00Z","v":596,"vw":53.839771},{"c":55.3,"h":55.3,"l":55.3,"n":2,"o":55.3,"t":"2026-10-21T13:30:00Z","v":140,"vw":55.3},{"c":54.41,"h":54.41,"l":54.41,"n":1,"o":54.41,"t":"2026-10-21T13:50:00Z","v":200,"vw":54.41},{"c":54.41,"h":54.41,"l":54.41,"n":2,"o":54.41,"t":"2026-10-21T13:55:00Z","v":579,"vw":54.41},{"c":54.3,"h":54.3,"l":54.3,"n":6,"o":54.3,"t":"2026-10-21T14:15:00Z","v":686,"vw":54.3},{"c":54.6907,"h":54.6907,"l":54.6907,"n":1,"o":54.6907,"t":"2026-10-21T15:35:00Z","v":500,"vw":54.6907},{"c":54.7,"h":54.7,"l":54.7,"n":5,"o":54.7,"t":"2026-10-21T16:00:00Z","v":600,"vw":54.7},{"c":54.74,"h":54.74,"l":54.74,"n":3,"o":54.74,"t":"2026-10-21T18:15:00Z","v":226,"vw":54.74},{"c":54.6,"h":54.88,"l":54.6,"n":10,"o":54.88,"t":"2026-10-21T18:45:00Z","v":1384,"vw":54.845077},{"c":54.78,"h":54.78,"l":54.78,"n":1,"o":54.78,"t":"2026-10-21T19:50:00Z","v":100,"vw":54.78},{"c":53.63,"h":53.63,"l":53.63,"n":3,"o":53.63,"t":"2026-10-22T13:30:00Z","v":289,"vw":53.63},{"c":53.81,"h":53.81,"l":53.7777,"n":2,"o":53.7777,"t":"2026-10-22T13:35:00Z","v":327,"vw":53.791529},{"c":53.75,"h":53.75,"l":53.73,"n":5,"o":53.73,"t":"2026-10-22T13:40:00Z","v":350,"vw":53.742537},{"c":53.89,"h":53.89,"l":53.89,"n":2,"o":53.89,"t":"2026-10-22T14:00:00Z","v":202,"vw":53.89},{"c":53.1,"h":53.1,"l":53.1,"n":1,"o":53.1,"t":"2026-10-22T14:50:00Z","v":137,"vw":53.1},{"c":53.01,"h":53.01,"l":53.01,"n":1,"o":53.01,"t":"2026-10-22T16:30:00Z","v":200,"vw":53.01},{"c":52.75,"h":52.75,"l":52.75,"n":1,"o":52.75,"t":"2026-10-22T18:00:00Z","v":200,"vw":52.75},{"c":52.76,"h":52.76,"l":52.76,"n":1,"o":52.76,"t":"2026-10-22T19:00:00Z","v":200,"vw":52.76},{"c":52.68,"h":52.68,"l":52.68,"n":1,"o":52.68,"t":"2026-10-22T19:35:00Z","v":200,"vw":52.68},{"c":52.76,"h":52.76,"l":52.76,"n":2,"o":52.76,"t":"2026-10-22T19:55:00Z","v":220,"vw":52.76}],"history":[{"c":24.9352,"h":24.95,"l":24.9352,"n":8,"o":24.95,"t":"2024-10-21T04:00:00Z","v":538,"vw":24.95},{"c":24.7479,"h":24.7479,"l":24.7,"n":47,"o":24.7,"t":"2024-10-22T04:00:00Z","v":723,"vw":24.7},{"c":24.7479,"h":24.7479,"l":24.7479,"n":0,"o":24.7479,"t":"2024-10-23T04:00:00Z","v":0,"vw":0},{"c":25.0163,"h":25.0163,"l":20.99,"n":25,"o":23,"t":"2024-10-24T04:00:00Z","v":2027,"vw":24.214176},{"c":24.86,"h":24.95,"l":24.75,"n":42,"o":24.89,"t":"2024-10-25T04:00:00Z","v":3746,"vw":24.863735},{"c":25.0436,"h":25.07,"l":22.49,"n":61,"o":22.49,"t":"2024-10-28T04:00:00Z","v":6580,"vw":24.812885},{"c":25.11,"h":25.2336,"l":24.9,"n":84,"o":25.05,"t":"2024-10-29T04:00:00Z","v":10556,"vw":25.115097},{"c":24.5215,"h":24.628,"l":24.3,"n":17,"o":24.52,"t":"2024-10-30T04:00:00Z","v":9994,"vw":24.479506},{"c":24.2939,"h":24.295,"l":24.26,"n":24,"o":24.2894,"t":"2024-10-31T04:00:00Z","v":2512,"vw":24.288217},{"c":24.3085,"h":24.36,"l":24.07,"n":12,"o":24.36,"t":"2024-11-01T04:00:00Z","v":1116,"vw":24.252389},{"c":24.5523,"h":24.58,"l":24.5523,"n":6,"o":24.58,"t":"2024-11-04T05:00:00Z","v":289,"vw":24.58},{"c":24.595,"h":24.6,"l":24.401,"n":19,"o":24.51,"t":"2024-11-05T05:00:00Z","v":1978,"vw":24.532878},{"c":23.9215,"h":24.0137,"l":23.76,"n":37,"o":23.8084,"t":"2024-11-06T05:00:00Z","v":3405,"vw":23.840576},{"c":24.3656,"h":24.3656,"l":23.9401,"n":37,"o":24.22,"t":"2024-11-07T05:00:00Z","v":5964,"vw":24.270847},{"c":23.7464,"h":23.8832,"l":23.72,"n":23,"o":23.85,"t":"2024-11-08T05:00:00Z","v":2432,"vw":23.786408},{"c":23.41,"h":23.54,"l":23.22,"n":18,"o":23.54,"t":"2024-11-11T05:00:00Z","v":1892,"vw":23.372806},{"c":22.9905,"h":23.05,"l":22.7,"n":40,"o":23.0416,"t":"2024-11-12T05:00:00Z","v":9606,"vw":22.919694},{"c":22.66,"h":22.8,"l":22.66,"n":24,"o":22.8,"t":"2024-11-13T05:00:00Z","v":3054,"vw":22.708696},{"c":22.6051,"h":22.8,"l":22.42,"n":31,"o":22.73,"t":"2024-11-14T05:00:00Z","v":11572,"vw":22.63237},{"c":22.8995,"h":22.9,"l":22.84,"n":59,"o":22.86,"t":"2024-11-15T05:00:00Z","v":7881,"vw":22.873408},{"c":23.3336,"h":23.3336,"l":23.22,"n":31,"o":23.22,"t":"2024-11-18T05:00:00Z","v":9639,"vw":23.237905},{"c":23.375,"h":23.375,"l":23.3,"n":9,"o":23.3099,"t":"2024-11-19T05:00:00Z","v":2705,"vw":23.33326},{"c":23.345,"h":23.345,"l":23.22,"n":7,"o":23.25,"t":"2024-11-20T05:00:00Z","v":355,"vw":23.24},{"c":23.562,"h":23.598,"l":23.48,"n":36,"o":23.54,"t":"2024-11-21T05:00:00Z","v":5190,"vw":23.561174},{"c":23.35,"h":23.59,"l":23.35,"n":14,"o":23.57,"t":"2024-11-22T05:00:00Z","v":1016,"vw":23.549485},{"c":23.8099,"h":23.84,"l":23.68,"n":25,"o":23.83,"t":"2024-11-25T05:00:00Z","v":2467,"vw":23.755546},{"c":23.9451,"h":23.97,"l":23.91,"n":16,"o":23.97,"t":"2024-11-26T05:00:00Z","v":2389,"vw":23.935359},{"c":23.98,"h":23.98,"l":23.9502,"n":5,"o":23.9502,"t":"2024-11-27T05:00:00Z","v":170,"vw":23.9502},{"c":23.98,"h":23.98,"l":23.98,"n":0,"o":23.98,"t":"2024-11-29T05:00:00Z","v":0,"vw":0},{"c":23.45,"h":23.52,"l":23.45,"n":25,"o":23.47,"t":"2024-12-02T05:00:00Z","v":4048,"vw":23.475331},{"c":23.07,"h":23.14,"l":21.99,"n":205,"o":22.68,"t":"2024-12-03T05:00:00Z","v":21291,"vw":22.602296},{"c":23.2126,"h":23.2126,"l":23.06,"n":30,"o":23.06,"t":"2024-12-04T05:00:00Z","v":4679,"vw":23.131009},{"c":22.83,"h":22.9,"l":22.83,"n":17,"o":22.86,"t":"2024-12-05T05:00:00Z","v":106863,"vw":22.897735},{"c":22.54,"h":22.67,"l":22.5,"n":86,"o":22.61,"t":"2024-12-06T05:00:00Z","v":10433,"vw":22.572781},{"c":22.134,"h":22.2575,"l":22.09,"n":75,"o":22.09,"t":"2024-12-09T05:00:00Z","v":12170,"vw":22.182865},{"c":22.2353,"h":22.5,"l":22.2353,"n":54,"o":22.47,"t":"2024-12-10T05:00:00Z","v":12033,"vw":22.353267},{"c":22.83,"h":22.84,"l":22.8103,"n":21,"o":22.825,"t":"2024-12-11T05:00:00Z","v":1545,"vw":22.82701},{"c":22.78,"h":22.9,"l":22.7,"n":41,"o":22.82,"t":"2024-12-12T05:00:00Z","v":11608,"vw":22.809834},{"c":22.9903,"h":22.9903,"l":22.87,"n":34,"o":22.96,"t":"2024-12-13T05:00:00Z","v":6880,"vw":22.964429},{"c":22.89,"h":22.9424,"l":22.81,"n":147,"o":22.91,"t":"2024-12-16T05:00:00Z","v":20926,"vw":22.882033},{"c":22.8226,"h":22.8226,"l":22.8105,"n":10,"o":22.8118,"t":"2024-12-17T05:00:00Z","v":1440,"vw":22.812274},{"c":21.2825,"h":21.9885,"l":21.28,"n":67,"o":21.9885,"t":"2024-12-18T05:00:00Z","v":8506,"vw":21.721734},{"c":21.5067,"h":21.6117,"l":21.48,"n":167,"o":21.61,"t":"2024-12-19T05:00:00Z","v":16353,"vw":21.502502},{"c":21.3408,"h":21.48,"l":21.21,"n":108,"o":21.27,"t":"2024-12-20T05:00:00Z","v":8397,"vw":21.389309},{"c":21.36,"h":21.36,"l":21.29,"n":12,"o":21.29,"t":"2024-12-23T05:00:00Z","v":23361,"vw":21.329123},{"c":21.345,"h":21.345,"l":21.29,"n":36,"o":21.3377,"t":"2024-12-24T05:00:00Z","v":7662,"vw":21.316964},{"c":21.065,"h":21.11,"l":21.05,"n":40,"o":21.09,"t":"2024-12-26T05:00:00Z","v":5720,"vw":21.074319},{"c":20.8816,"h":21,"l":20.8301,"n":77,"o":21,"t":"2024-12-27T05:00:00Z","v":14051,"vw":20.879685},{"c":20.91,"h":20.95,"l":20.59,"n":80,"o":20.59,"t":"2024-12-30T05:00:00Z","v":21648,"vw":20.810808},{"c":20.7706,"h":20.89,"l":20.72,"n":72,"o":20.88,"t":"2024-12-31T05:00:00Z","v":19895,"vw":20.796533},{"c":20.9151,"h":21.02,"l":20.9,"n":61,"o":21.02,"t":"2025-01-02T05:00:00Z","v":11216,"vw":20.931267},{"c":21.4631,"h":21.47,"l":21.4,"n":13,"o":21.4,"t":"2025-01-03T05:00:00Z","v":10045,"vw":21.444052},{"c":21.88,"h":22,"l":21.88,"n":53,"o":21.94,"t":"2025-01-06T05:00:00Z","v":11262,"vw":21.971999},{"c":21.7641,"h":22.03,"l":21.7641,"n":15,"o":22.01,"t":"2025-01-07T05:00:00Z","v":1139,"vw":21.951481},{"c":21.9198,"h":21.94,"l":21.8801,"n":21,"o":21.93,"t":"2025-01-08T05:00:00Z","v":3642,"vw":21.910662},{"c":21.6343,"h":21.71,"l":21.6343,"n":28,"o":21.71,"t":"2025-01-10T05:00:00Z","v":2501,"vw":21.645999},{"c":21.7013,"h":21.7013,"l":21.61,"n":20,"o":21.61,"t":"2025-01-13T05:00:00Z","v":4829,"vw":21.637139},{"c":21.745,"h":21.7604,"l":21.6705,"n":20,"o":21.7,"t":"2025-01-14T05:00:00Z","v":3478,"vw":21.687359},{"c":22.0853,"h":22.0853,"l":22,"n":15,"o":22.02,"t":"2025-01-15T05:00:00Z","v":624,"vw":22.011837},{"c":21.9202,"h":22.01,"l":21.9202,"n":35,"o":21.985,"t":"2025-01-16T05:00:00Z","v":9493,"vw":21.982684},{"c":22.1109,"h":22.189,"l":22.02,"n":74,"o":22.02,"t":"2025-01-17T05:00:00Z","v":7542,"vw":22.108934},{"c":22.4794,"h":22.5001,"l":22.34,"n":16,"o":22.34,"t":"2025-01-21T05:00:00Z","v":1353,"vw":22.407527},{"c":22.4636,"h":22.55,"l":22.4636,"n":28,"o":22.5,"t":"2025-01-22T05:00:00Z","v":3912,"vw":22.512659},{"c":22.3522,"h":22.36,"l":22.24,"n":51,"o":22.25,"t":"2025-01-23T05:00:00Z","v":2755,"vw":22.303075},{"c":22.4,"h":22.45,"l":22.39,"n":11,"o":22.39,"t":"2025-01-24T05:00:00Z","v":2056,"vw":22.406495},{"c":21.9923,"h":22.12,"l":21.9923,"n":13,"o":22.12,"t":"2025-01-27T05:00:00Z","v":3288,"vw":22.077845},{"c":21.9341,"h":22.01,"l":21.8652,"n":15,"o":21.96,"t":"2025-01-28T05:00:00Z","v":1640,"vw":21.906514},{"c":21.9756,"h":22.0593,"l":21.94,"n":6,"o":22,"t":"2025-01-29T05:00:00Z","v":625,"vw":21.999844},{"c":22.2379,"h":22.265,"l":22.2379,"n":5,"o":22.24,"t":"2025-01-30T05:00:00Z","v":268,"vw":22.252562},{"c":21.8546,"h":22.0987,"l":21.8546,"n":13,"o":22.06,"t":"2025-01-31T05:00:00Z","v":923,"vw":22.090361},{"c":21.8054,"h":21.84,"l":21.5999,"n":42,"o":21.6,"t":"2025-02-03T05:00:00Z","v":6181,"vw":21.703608},{"c":21.8992,"h":21.9547,"l":21.82,"n":33,"o":21.82,"t":"2025-02-04T05:00:00Z","v":3629,"vw":21.914641},{"c":22.17,"h":22.17,"l":22.1,"n":8,"o":22.1,"t":"2025-02-05T05:00:00Z","v":1128,"vw":22.12172},{"c":22.2368,"h":22.2368,"l":22.2368,"n":7,"o":22.2368,"t":"2025-02-06T05:00:00Z","v":8,"vw":22.2368},{"c":21.9619,"h":21.9619,"l":21.9619,"n":12,"o":21.9619,"t":"2025-02-07T05:00:00Z","v":96,"vw":21.9619},{"c":22.32,"h":22.32,"l":22.29,"n":12,"o":22.29,"t":"2025-02-10T05:00:00Z","v":756,"vw":22.310923},{"c":22.3807,"h":22.39,"l":22.34,"n":17,"o":22.34,"t":"2025-02-11T05:00:00Z","v":1129,"vw":22.371707},{"c":22.2218,"h":22.2218,"l":22.14,"n":13,"o":22.14,"t":"2025-02-12T05:00:00Z","v":681,"vw":22.203034},{"c":22.5817,"h":22.5817,"l":22.3845,"n":45,"o":22.3845,"t":"2025-02-13T05:00:00Z","v":5042,"vw":22.460504},{"c":22.67,"h":22.71,"l":22.67,"n":10,"o":22.68,"t":"2025-02-14T05:00:00Z","v":1236,"vw":22.691225},{"c":22.78,"h":22.82,"l":22.71,"n":10,"o":22.71,"t":"2025-02-18T05:00:00Z","v":1414,"vw":22.747514},{"c":23.0231,"h":23.041,"l":22.96,"n":45,"o":22.96,"t":"2025-02-19T05:00:00Z","v":10408,"vw":22.998768},{"c":23.1609,"h":23.1609,"l":23.13,"n":10,"o":23.16,"t":"2025-02-20T05:00:00Z","v":606,"vw":23.1475},{"c":22.8419,"h":23.1,"l":22.83,"n":35,"o":23.06,"t":"2025-02-21T05:00:00Z","v":14388,"vw":22.994819},{"c":22.8471,"h":22.95,"l":22.8471,"n":15,"o":22.95,"t":"2025-02-24T05:00:00Z","v":549,"vw":22.937448},{"c":22.7641,"h":22.83,"l":22.71,"n":25,"o":22.83,"t":"2025-02-25T05:00:00Z","v":1585,"vw":22.763997},{"c":22.7549,"h":22.84,"l":22.73,"n":14,"o":22.84,"t":"2025-02-26T05:00:00Z","v":972,"vw":22.750588},{"c":22.13,"h":22.46,"l":22.13,"n":23,"o":22.46,"t":"2025-02-27T05:00:00Z","v":1892,"vw":22.356765},{"c":21.52,"h":21.53,"l":21.38,"n":69,"o":21.43,"t":"2025-02-28T05:00:00Z","v":6476,"vw":21.445881},{"c":21.4394,"h":21.78,"l":21.38,"n":42,"o":21.73,"t":"2025-03-03T05:00:00Z","v":7436,"vw":21.476231},{"c":21.4452,"h":21.55,"l":21.2653,"n":10,"o":21.2653,"t":"2025-03-04T05:00:00Z","v":1061,"vw":21.359979},{"c":21.9721,"h":21.9721,"l":21.77,"n":17,"o":21.8,"t":"2025-03-05T05:00:00Z","v":514,"vw":21.836885},{"c":21.6429,"h":21.6429,"l":21.6429,"n":6,"o":21.6429,"t":"2025-03-06T05:00:00Z","v":32,"vw":21.6429},{"c":21.8093,"h":21.81,"l":21.555,"n":76,"o":21.68,"t":"2025-03-07T05:00:00Z","v":10113,"vw":21.70826},{"c":21.3479,"h":21.3479,"l":21.28,"n":13,"o":21.28,"t":"2025-03-10T04:00:00Z","v":288,"vw":21.28},{"c":21.526,"h":21.526,"l":21.345,"n":53,"o":21.44,"t":"2025-03-11T04:00:00Z","v":5351,"vw":21.412594},{"c":21.885,"h":21.885,"l":21.8,"n":11,"o":21.8,"t":"2025-03-12T04:00:00Z","v":701,"vw":21.833929},{"c":21.705,"h":21.72,"l":21.66,"n":9,"o":21.66,"t":"2025-03-13T04:00:00Z","v":705,"vw":21.674286},{"c":21.8952,"h":21.8952,"l":21.74,"n":52,"o":21.74,"t":"2025-03-14T04:00:00Z","v":2728,"vw":21.790994},{"c":22.3559,"h":22.3559,"l":22.2176,"n":47,"o":22.24,"t":"2025-03-17T04:00:00Z","v":3297,"vw":22.248267},{"c":22.12,"h":22.12,"l":22.05,"n":26,"o":22.08,"t":"2025-03-18T04:00:00Z","v":1879,"vw":22.099129},{"c":22.2049,"h":22.2049,"l":22.08,"n":16,"o":22.08,"t":"2025-03-19T04:00:00Z","v":223,"vw":22.1},{"c":22.155,"h":22.1787,"l":22.155,"n":9,"o":22.1787,"t":"2025-03-20T04:00:00Z","v":204,"vw":22.1787},{"c":22.3618,"h":22.41,"l":22.33,"n":16,"o":22.41,"t":"2025-03-21T04:00:00Z","v":786,"vw":22.382296},{"c":22.3613,"h":22.3613,"l":22.31,"n":35,"o":22.31,"t":"2025-03-24T04:00:00Z","v":1537,"vw":22.320942},{"c":22.31,"h":22.32,"l":22.305,"n":30,"o":22.32,"t":"2025-03-25T04:00:00Z","v":3348,"vw":22.311731},{"c":22.1928,"h":22.3103,"l":22.175,"n":16,"o":22.3103,"t":"2025-03-26T04:00:00Z","v":742,"vw":22.262143},{"c":22.11,"h":22.11,"l":22.1,"n":23,"o":22.11,"t":"2025-03-27T04:00:00Z","v":1244,"vw":22.106297},{"c":21.5825,"h":21.5825,"l":21.571,"n":28,"o":21.58,"t":"2025-03-28T04:00:00Z","v":2946,"vw":21.571479},{"c":21.3864,"h":21.3864,"l":21.19,"n":23,"o":21.22,"t":"2025-03-31T04:00:00Z","v":2609,"vw":21.265469},{"c":21.59,"h":21.59,"l":21.46,"n":24,"o":21.49,"t":"2025-04-01T04:00:00Z","v":1768,"vw":21.513233},{"c":21.6324,"h":21.695,"l":21.58,"n":53,"o":21.59,"t":"2025-04-02T04:00:00Z","v":4661,"vw":21.615725},{"c":21.2775,"h":21.49,"l":21.2775,"n":55,"o":21.42,"t":"2025-04-03T04:00:00Z","v":4071,"vw":21.413602},{"c":20.64,"h":21.06,"l":20.64,"n":42,"o":21.06,"t":"2025-04-04T04:00:00Z","v":3337,"vw":20.734209},{"c":20.471,"h":20.67,"l":20.34,"n":30,"o":20.34,"t":"2025-04-07T04:00:00Z","v":2604,"vw":20.424373},{"c":19.85,"h":20.64,"l":19.85,"n":58,"o":20.64,"t":"2025-04-08T04:00:00Z","v":4572,"vw":20.475391},{"c":21.2547,"h":21.2547,"l":19.92,"n":16,"o":19.92,"t":"2025-04-09T04:00:00Z","v":658,"vw":20.889717},{"c":20.7566,"h":20.8,"l":20.695,"n":26,"o":20.71,"t":"2025-04-10T04:00:00Z","v":3950,"vw":20.783815},{"c":21.5551,"h":21.5551,"l":21.13,"n":41,"o":21.13,"t":"2025-04-11T04:00:00Z","v":3760,"vw":21.323659},{"c":21.623,"h":21.83,"l":21.55,"n":35,"o":21.83,"t":"2025-04-14T04:00:00Z","v":2474,"vw":21.592157},{"c":21.6475,"h":21.67,"l":21.63,"n":23,"o":21.63,"t":"2025-04-15T04:00:00Z","v":1575,"vw":21.647952},{"c":21.6035,"h":21.68,"l":21.51,"n":20,"o":21.62,"t":"2025-04-16T04:00:00Z","v":1620,"vw":21.599895},{"c":21.6534,"h":21.81,"l":21.6534,"n":13,"o":21.715,"t":"2025-04-17T04:00:00Z","v":1298,"vw":21.753692},{"c":21.7,"h":21.71,"l":21.23,"n":35,"o":21.23,"t":"2025-04-21T04:00:00Z","v":5858,"vw":21.641303},{"c":21.7992,"h":21.92,"l":21.78,"n":17,"o":21.78,"t":"2025-04-22T04:00:00Z","v":1756,"vw":21.834652},{"c":22.0188,"h":22.1939,"l":22.0188,"n":22,"o":22.16,"t":"2025-04-23T04:00:00Z","v":2790,"vw":22.109306},{"c":22.1891,"h":22.1891,"l":22.1891,"n":7,"o":22.1891,"t":"2025-04-24T04:00:00Z","v":198,"vw":22.1891},{"c":22.1078,"h":22.1078,"l":22.06,"n":6,"o":22.06,"t":"2025-04-25T04:00:00Z","v":114,"vw":22.06},{"c":22.0501,"h":22.0501,"l":22,"n":17,"o":22.01,"t":"2025-04-28T04:00:00Z","v":1612,"vw":22.002877},{"c":22.1553,"h":22.16,"l":22.1553,"n":9,"o":22.16,"t":"2025-04-29T04:00:00Z","v":168,"vw":22.16},{"c":22.2782,"h":22.2782,"l":22.1101,"n":29,"o":22.2,"t":"2025-04-30T04:00:00Z","v":4675,"vw":22.17279},{"c":22.1075,"h":22.27,"l":22.1075,"n":17,"o":22.27,"t":"2025-05-01T04:00:00Z","v":682,"vw":22.160062},{"c":22.7775,"h":22.83,"l":22.5,"n":23,"o":22.5,"t":"2025-05-02T04:00:00Z","v":1685,"vw":22.650316},{"c":23.0472,"h":23.1,"l":23,"n":23,"o":23.063,"t":"2025-05-05T04:00:00Z","v":863,"vw":23.052405},{"c":23.0616,"h":23.0616,"l":22.9301,"n":20,"o":22.94,"t":"2025-05-06T04:00:00Z","v":1143,"vw":22.98761},{"c":22.8966,"h":22.8966,"l":22.81,"n":7,"o":22.81,"t":"2025-05-07T04:00:00Z","v":367,"vw":22.81005},{"c":22.7297,"h":22.807,"l":22.7297,"n":20,"o":22.74,"t":"2025-05-08T04:00:00Z","v":3166,"vw":22.767297},{"c":22.8452,"h":22.8452,"l":22.73,"n":15,"o":22.83,"t":"2025-05-09T04:00:00Z","v":801,"vw":22.755},{"c":22.7816,"h":22.84,"l":22.7816,"n":24,"o":22.79,"t":"2025-05-12T04:00:00Z","v":2957,"vw":22.797638},{"c":22.8614,"h":22.8841,"l":22.77,"n":12,"o":22.8841,"t":"2025-05-13T04:00:00Z","v":775,"vw":22.859067},{"c":22.9628,"h":23.125,"l":22.95,"n":40,"o":23.1,"t":"2025-05-14T04:00:00Z","v":3139,"vw":23.029568},{"c":23.0385,"h":23.0926,"l":23.02,"n":7,"o":23.02,"t":"2025-05-15T04:00:00Z","v":1087,"vw":23.080612},{"c":23.08,"h":23.08,"l":23.0699,"n":12,"o":23.0699,"t":"2025-05-16T04:00:00Z","v":307,"vw":23.0699},{"c":23.1269,"h":23.1269,"l":23,"n":14,"o":23,"t":"2025-05-19T04:00:00Z","v":5840,"vw":23.087506},{"c":23.0054,"h":23.0054,"l":23.0054,"n":11,"o":23.0054,"t":"2025-05-20T04:00:00Z","v":17,"vw":23.0054},{"c":23.3613,"h":23.58,"l":23.19,"n":51,"o":23.2,"t":"2025-05-21T04:00:00Z","v":4654,"vw":23.342603},{"c":23.17,"h":23.18,"l":23.07,"n":26,"o":23.18,"t":"2025-05-22T04:00:00Z","v":3202,"vw":23.135414},{"c":23.3918,"h":23.3918,"l":23.33,"n":10,"o":23.33,"t":"2025-05-23T04:00:00Z","v":117,"vw":23.33},{"c":23.75,"h":23.75,"l":23.65,"n":17,"o":23.65,"t":"2025-05-27T04:00:00Z","v":647,"vw":23.676537},{"c":23.9279,"h":23.9576,"l":23.91,"n":40,"o":23.91,"t":"2025-05-28T04:00:00Z","v":1416,"vw":23.925867},{"c":24.1666,"h":24.1899,"l":24.06,"n":44,"o":24.06,"t":"2025-05-29T04:00:00Z","v":11122,"vw":24.136845},{"c":23.8376,"h":23.87,"l":23.78,"n":25,"o":23.82,"t":"2025-05-30T04:00:00Z","v":1319,"vw":23.821087},{"c":24.13,"h":24.13,"l":23.93,"n":12,"o":23.93,"t":"2025-06-02T04:00:00Z","v":483,"vw":23.982956},{"c":24.2099,"h":24.2099,"l":24.2099,"n":9,"o":24.2099,"t":"2025-06-03T04:00:00Z","v":147,"vw":24.2099},{"c":25.0844,"h":25.11,"l":24.78,"n":92,"o":24.78,"t":"2025-06-04T04:00:00Z","v":25706,"vw":24.981155},{"c":25.5829,"h":25.7,"l":25.5,"n":68,"o":25.5,"t":"2025-06-05T04:00:00Z","v":5759,"vw":25.620363},{"c":25.67,"h":25.67,"l":25.61,"n":26,"o":25.62,"t":"2025-06-06T04:00:00Z","v":1657,"vw":25.631511},{"c":26.06,"h":26.14,"l":25.9001,"n":51,"o":26,"t":"2025-06-09T04:00:00Z","v":5009,"vw":26.055426},{"c":25.8571,"h":25.9,"l":25.7205,"n":39,"o":25.88,"t":"2025-06-10T04:00:00Z","v":2398,"vw":25.823829},{"c":26.0342,"h":26.09,"l":26.0342,"n":32,"o":26.06,"t":"2025-06-11T04:00:00Z","v":941,"vw":26.051845},{"c":26.2756,"h":26.2756,"l":26.16,"n":15,"o":26.16,"t":"2025-06-12T04:00:00Z","v":245,"vw":26.16},{"c":25.8612,"h":26.02,"l":25.76,"n":48,"o":25.76,"t":"2025-06-13T04:00:00Z","v":18933,"vw":25.840986},{"c":26.58,"h":26.7,"l":26.5,"n":146,"o":26.5,"t":"2025-06-16T04:00:00Z","v":22555,"vw":26.652631},{"c":25.9733,"h":26.3,"l":25.9733,"n":54,"o":26.26,"t":"2025-06-17T04:00:00Z","v":6133,"vw":26.153667},{"c":26.43,"h":26.74,"l":26.375,"n":62,"o":26.42,"t":"2025-06-18T04:00:00Z","v":8172,"vw":26.550354},{"c":26.7654,"h":27.15,"l":26.72,"n":75,"o":27.09,"t":"2025-06-20T04:00:00Z","v":6137,"vw":26.978055},{"c":27.1136,"h":27.16,"l":26.72,"n":104,"o":26.92,"t":"2025-06-23T04:00:00Z","v":11693,"vw":26.986457},{"c":28.17,"h":28.46,"l":27.4,"n":190,"o":27.4,"t":"2025-06-24T04:00:00Z","v":120489,"vw":28.017227},{"c":28.2198,"h":28.2198,"l":27.93,"n":108,"o":27.99,"t":"2025-06-25T04:00:00Z","v":16744,"vw":28.010756},{"c":28.1212,"h":28.17,"l":27.99,"n":77,"o":28.04,"t":"2025-06-26T04:00:00Z","v":17836,"vw":28.09884},{"c":27.7156,"h":27.7802,"l":26,"n":112,"o":27.7577,"t":"2025-06-27T04:00:00Z","v":11530,"vw":27.579535},{"c":28.0958,"h":28.0958,"l":27.795,"n":70,"o":28,"t":"2025-06-30T04:00:00Z","v":12113,"vw":27.994817},{"c":28.1351,"h":28.22,"l":28.04,"n":81,"o":28.16,"t":"2025-07-01T04:00:00Z","v":4928,"vw":28.113481},{"c":28.03,"h":28.03,"l":27.77,"n":68,"o":27.78,"t":"2025-07-02T04:00:00Z","v":7284,"vw":27.898257},{"c":28.1271,"h":28.16,"l":28.04,"n":37,"o":28.04,"t":"2025-07-03T04:00:00Z","v":2806,"vw":28.099932},{"c":27.2239,"h":27.5799,"l":27.1,"n":100,"o":27.53,"t":"2025-07-07T04:00:00Z","v":9892,"vw":27.415092},{"c":27.89,"h":27.915,"l":27.8,"n":85,"o":27.87,"t":"2025-07-08T04:00:00Z","v":4078,"vw":27.850085},{"c":28.0697,"h":28.0697,"l":27.97,"n":35,"o":27.99,"t":"2025-07-09T04:00:00Z","v":1668,"vw":27.985657},{"c":28.2768,"h":28.29,"l":28.16,"n":28,"o":28.16,"t":"2025-07-10T04:00:00Z","v":2190,"vw":28.252915},{"c":28.0778,"h":28.1599,"l":28.0778,"n":19,"o":28.1591,"t":"2025-07-11T04:00:00Z","v":789,"vw":28.151229},{"c":28.32,"h":28.32,"l":28.15,"n":43,"o":28.15,"t":"2025-07-14T04:00:00Z","v":4653,"vw":28.227873},{"c":28.1992,"h":28.4,"l":28.18,"n":49,"o":28.4,"t":"2025-07-15T04:00:00Z","v":4493,"vw":28.249638},{"c":28.27,"h":28.27,"l":28,"n":32,"o":28,"t":"2025-07-16T04:00:00Z","v":3069,"vw":28.185424},{"c":28.094,"h":28.12,"l":27.92,"n":49,"o":27.92,"t":"2025-07-17T04:00:00Z","v":16861,"vw":28.067043},{"c":27.82,"h":27.9401,"l":27.79,"n":47,"o":27.94,"t":"2025-07-18T04:00:00Z","v":2880,"vw":27.880103},{"c":28.2,"h":28.28,"l":28.095,"n":73,"o":28.1,"t":"2025-07-21T04:00:00Z","v":6416,"vw":28.159876},{"c":28.1696,"h":28.4999,"l":27.7,"n":1209,"o":27.86,"t":"2025-07-22T04:00:00Z","v":211162,"vw":28.088237},{"c":28.355,"h":28.4873,"l":28.17,"n":308,"o":28.37,"t":"2025-07-23T04:00:00Z","v":42197,"vw":28.250391},{"c":28.1,"h":28.36,"l":28.1,"n":990,"o":28.36,"t":"2025-07-24T04:00:00Z","v":274263,"vw":28.160098},{"c":28.0301,"h":28.07,"l":27.91,"n":654,"o":28.01,"t":"2025-07-25T04:00:00Z","v":104537,"vw":28.01958},{"c":27.73,"h":28.095,"l":27.73,"n":1550,"o":28.03,"t":"2025-07-28T04:00:00Z","v":260506,"vw":27.778903},{"c":27.89,"h":28.18,"l":27.78,"n":1097,"o":28.13,"t":"2025-07-29T04:00:00Z","v":157458,"vw":27.945547},{"c":27.9746,"h":28.15,"l":27.898,"n":593,"o":28.06,"t":"2025-07-30T04:00:00Z","v":87454,"vw":28.091864},{"c":27.85,"h":27.95,"l":27.7145,"n":697,"o":27.79,"t":"2025-07-31T04:00:00Z","v":99628,"vw":27.857652},{"c":27.03,"h":27.3,"l":26.95,"n":327,"o":27.3,"t":"2025-08-01T04:00:00Z","v":31633,"vw":27.070675},{"c":27.4608,"h":27.64,"l":27.4033,"n":319,"o":27.64,"t":"2025-08-04T04:00:00Z","v":46245,"vw":27.489617},{"c":27.7153,"h":27.75,"l":27.6001,"n":211,"o":27.66,"t":"2025-08-05T04:00:00Z","v":16227,"vw":27.687679},{"c":27.84,"h":27.86,"l":27.72,"n":270,"o":27.74,"t":"2025-08-06T04:00:00Z","v":35356,"vw":27.797227},{"c":27.94,"h":28,"l":27.79,"n":104,"o":28,"t":"2025-08-07T04:00:00Z","v":26123,"vw":27.940079},{"c":27.807,"h":27.86,"l":27.706,"n":160,"o":27.77,"t":"2025-08-08T04:00:00Z","v":12279,"vw":27.800738},{"c":27.72,"h":27.78,"l":27.61,"n":443,"o":27.69,"t":"2025-08-11T04:00:00Z","v":54502,"vw":27.720239},{"c":28.07,"h":28.1063,"l":27.8224,"n":162,"o":27.85,"t":"2025-08-12T04:00:00Z","v":17397,"vw":27.977846},{"c":28.17,"h":28.3201,"l":28.135,"n":459,"o":28.25,"t":"2025-08-13T04:00:00Z","v":48071,"vw":28.201884},{"c":27.92,"h":27.99,"l":27.775,"n":455,"o":27.8,"t":"2025-08-14T04:00:00Z","v":41777,"vw":27.88077},{"c":27.92,"h":28.04,"l":27.89,"n":92,"o":28.04,"t":"2025-08-15T04:00:00Z","v":11020,"vw":27.952777},{"c":27.65,"h":27.71,"l":27.6,"n":302,"o":27.69,"t":"2025-08-18T04:00:00Z","v":22930,"vw":27.652459},{"c":27.1471,"h":27.56,"l":27.09,"n":502,"o":27.55,"t":"2025-08-19T04:00:00Z","v":57252,"vw":27.23498},{"c":27.035,"h":27.14,"l":26.9101,"n":188,"o":27.05,"t":"2025-08-20T04:00:00Z","v":19482,"vw":27.000468},{"c":26.882,"h":26.99,"l":26.78,"n":1165,"o":26.93,"t":"2025-08-21T04:00:00Z","v":302437,"vw":26.833395},{"c":27.71,"h":27.761,"l":27.32,"n":363,"o":27.33,"t":"2025-08-22T04:00:00Z","v":74593,"vw":27.551387},{"c":27.45,"h":27.63,"l":27.45,"n":233,"o":27.53,"t":"2025-08-25T04:00:00Z","v":49699,"vw":27.537955},{"c":27.32,"h":27.36,"l":27.29,"n":132,"o":27.36,"t":"2025-08-26T04:00:00Z","v":71154,"vw":27.332584},{"c":27.54,"h":27.54,"l":27.33,"n":83,"o":27.35,"t":"2025-08-27T04:00:00Z","v":11766,"vw":27.416649},{"c":27.87,"h":27.8825,"l":27.74,"n":67,"o":27.74,"t":"2025-08-28T04:00:00Z","v":18146,"vw":27.793333},{"c":27.4534,"h":27.4863,"l":27.33,"n":107,"o":27.37,"t":"2025-08-29T04:00:00Z","v":7280,"vw":27.4101},{"c":27.253,"h":27.34,"l":27.141,"n":128,"o":27.15,"t":"2025-09-02T04:00:00Z","v":28358,"vw":27.20186},{"c":27.6147,"h":27.689,"l":27.6,"n":56,"o":27.63,"t":"2025-09-03T04:00:00Z","v":5119,"vw":27.64269},{"c":27.6887,"h":27.6887,"l":27.53,"n":69,"o":27.56,"t":"2025-09-04T04:00:00Z","v":3079,"vw":27.588114},{"c":27.8589,"h":28,"l":27.74,"n":86,"o":27.95,"t":"2025-09-05T04:00:00Z","v":7415,"vw":27.87321},{"c":28.11,"h":28.12,"l":27.96,"n":64,"o":27.96,"t":"2025-09-08T04:00:00Z","v":10953,"vw":28.090979},{"c":28.3651,"h":28.39,"l":28.2901,"n":55,"o":28.3,"t":"2025-09-09T04:00:00Z","v":27816,"vw":28.386538},{"c":28.9992,"h":29.1,"l":28.88,"n":121,"o":28.88,"t":"2025-09-10T04:00:00Z","v":15479,"vw":29.014754},{"c":29.5272,"h":29.62,"l":29.32,"n":127,"o":29.32,"t":"2025-09-11T04:00:00Z","v":10906,"vw":29.500379},{"c":29.6832,"h":29.71,"l":29.65,"n":55,"o":29.67,"t":"2025-09-12T04:00:00Z","v":1797,"vw":29.675041},{"c":30.0888,"h":30.1,"l":29.91,"n":65,"o":29.91,"t":"2025-09-15T04:00:00Z","v":5159,"vw":29.979171},{"c":30.4649,"h":30.47,"l":30.32,"n":49,"o":30.44,"t":"2025-09-16T04:00:00Z","v":1293,"vw":30.391416},{"c":30.2503,"h":30.39,"l":30.2503,"n":59,"o":30.28,"t":"2025-09-17T04:00:00Z","v":1763,"vw":30.315669},{"c":30.54,"h":30.54,"l":30.41,"n":76,"o":30.415,"t":"2025-09-18T04:00:00Z","v":8971,"vw":30.472149},{"c":30.345,"h":30.345,"l":30.25,"n":32,"o":30.28,"t":"2025-09-19T04:00:00Z","v":2008,"vw":30.279478},{"c":30.81,"h":30.81,"l":30.61,"n":71,"o":30.664,"t":"2025-09-22T04:00:00Z","v":6909,"vw":30.750651},{"c":30.7,"h":30.85,"l":30.7,"n":53,"o":30.85,"t":"2025-09-23T04:00:00Z","v":2438,"vw":30.821512},{"c":30.3,"h":30.59,"l":30.24,"n":48,"o":30.59,"t":"2025-09-24T04:00:00Z","v":3708,"vw":30.336733},{"c":30.087,"h":30.087,"l":29.93,"n":44,"o":29.93,"t":"2025-09-25T04:00:00Z","v":1584,"vw":30.042833},{"c":29.7256,"h":29.7256,"l":29.565,"n":60,"o":29.58,"t":"2025-09-26T04:00:00Z","v":802,"vw":29.604},{"c":30.18,"h":30.275,"l":30.16,"n":33,"o":30.26,"t":"2025-09-29T04:00:00Z","v":3791,"vw":30.188486},{"c":30.1984,"h":30.1984,"l":30.08,"n":36,"o":30.08,"t":"2025-09-30T04:00:00Z","v":1610,"vw":30.116037},{"c":30.7853,"h":30.7853,"l":30.52,"n":41,"o":30.58,"t":"2025-10-01T04:00:00Z","v":2174,"vw":30.623606},{"c":31.35,"h":31.36,"l":31.12,"n":73,"o":31.36,"t":"2025-10-02T04:00:00Z","v":4603,"vw":31.280226},{"c":31.39,"h":31.48,"l":31.3342,"n":54,"o":31.48,"t":"2025-10-03T04:00:00Z","v":2432,"vw":31.401414},{"c":31.7,"h":31.85,"l":31.49,"n":68,"o":31.49,"t":"2025-10-06T04:00:00Z","v":7632,"vw":31.715276},{"c":31.23,"h":31.7,"l":31.201,"n":67,"o":31.7,"t":"2025-10-07T04:00:00Z","v":102103,"vw":31.323894},{"c":31.4,"h":31.44,"l":31.19,"n":60,"o":31.2,"t":"2025-10-08T04:00:00Z","v":3608,"vw":31.393702},{"c":31.1406,"h":31.3,"l":31.05,"n":37,"o":31.3,"t":"2025-10-09T04:00:00Z","v":1261,"vw":31.210146},{"c":30.298,"h":31.4793,"l":30.298,"n":271,"o":31.4793,"t":"2025-10-10T04:00:00Z","v":76843,"vw":30.844716},{"c":31.18,"h":31.21,"l":31.01,"n":242,"o":31.07,"t":"2025-10-13T04:00:00Z","v":22435,"vw":31.121616},{"c":30.7884,"h":31.01,"l":30.54,"n":208,"o":30.85,"t":"2025-10-14T04:00:00Z","v":18422,"vw":30.800835},{"c":31.5929,"h":31.64,"l":31.48,"n":35,"o":31.622,"t":"2025-10-15T04:00:00Z","v":2030,"vw":31.594113},{"c":32.27,"h":32.39,"l":32.27,"n":52,"o":32.33,"t":"2025-10-16T04:00:00Z","v":1010,"vw":32.317685},{"c":32.3121,"h":32.3121,"l":32.12,"n":45,"o":32.19,"t":"2025-10-17T04:00:00Z","v":2764,"vw":32.17833},{"c":32.86,"h":32.89,"l":32.7,"n":68,"o":32.75,"t":"2025-10-20T04:00:00Z","v":5054,"vw":32.815648},{"c":32.4221,"h":32.57,"l":32.4221,"n":57,"o":32.495,"t":"2025-10-21T04:00:00Z","v":3213,"vw":32.50281},{"c":32.6552,"h":32.86,"l":32.5,"n":42,"o":32.86,"t":"2025-10-22T04:00:00Z","v":1250,"vw":32.729075},{"c":32.9156,"h":32.98,"l":32.7232,"n":46,"o":32.7232,"t":"2025-10-23T04:00:00Z","v":1329,"vw":32.848091},{"c":33.3343,"h":33.35,"l":33.2252,"n":66,"o":33.2252,"t":"2025-10-24T04:00:00Z","v":2557,"vw":33.305352},{"c":33.918,"h":34,"l":33.75,"n":102,"o":33.97,"t":"2025-10-27T04:00:00Z","v":6685,"vw":33.845318},{"c":33.8525,"h":33.8755,"l":33.74,"n":51,"o":33.74,"t":"2025-10-28T04:00:00Z","v":2132,"vw":33.86184},{"c":34.3947,"h":34.65,"l":34.28,"n":138,"o":34.59,"t":"2025-10-29T04:00:00Z","v":11558,"vw":34.544239},{"c":34.0855,"h":34.18,"l":34.05,"n":62,"o":34.08,"t":"2025-10-30T04:00:00Z","v":3393,"vw":34.121634},{"c":34.5754,"h":34.59,"l":34.4499,"n":58,"o":34.49,"t":"2025-10-31T04:00:00Z","v":3034,"vw":34.55407},{"c":35.48,"h":35.51,"l":35.19,"n":130,"o":35.51,"t":"2025-11-03T05:00:00Z","v":8606,"vw":35.41696},{"c":34.1,"h":34.43,"l":34.044,"n":111,"o":34.19,"t":"2025-11-04T05:00:00Z","v":10120,"vw":34.296687},{"c":34.08,"h":34.09,"l":33.5,"n":95,"o":33.5,"t":"2025-11-05T05:00:00Z","v":7912,"vw":33.876757},{"c":33.21,"h":33.5497,"l":33.08,"n":89,"o":33.44,"t":"2025-11-06T05:00:00Z","v":5836,"vw":33.183844},{"c":32.53,"h":32.53,"l":31.93,"n":110,"o":32.45,"t":"2025-11-07T05:00:00Z","v":6409,"vw":32.181761},{"c":33.8192,"h":33.8192,"l":33.5,"n":63,"o":33.63,"t":"2025-11-10T05:00:00Z","v":2738,"vw":33.6523},{"c":33.8745,"h":33.9,"l":33.86,"n":46,"o":33.87,"t":"2025-11-11T05:00:00Z","v":2745,"vw":33.887921},{"c":33.9697,"h":33.9697,"l":33.91,"n":30,"o":33.91,"t":"2025-11-12T05:00:00Z","v":844,"vw":33.933364},{"c":33.3716,"h":34,"l":33.34,"n":31,"o":34,"t":"2025-11-13T05:00:00Z","v":2675,"vw":33.765191},{"c":33.5431,"h":33.81,"l":33.04,"n":66,"o":33.04,"t":"2025-11-14T05:00:00Z","v":3041,"vw":33.510323},{"c":33.1301,"h":33.67,"l":33.12,"n":49,"o":33.26,"t":"2025-11-17T05:00:00Z","v":3349,"vw":33.440514},{"c":32.641,"h":32.75,"l":32.46,"n":79,"o":32.47,"t":"2025-11-18T05:00:00Z","v":5112,"vw":32.571927},{"c":32.3211,"h":32.3211,"l":32.25,"n":44,"o":32.28,"t":"2025-11-19T05:00:00Z","v":2372,"vw":32.266713},{"c":31.7968,"h":32.96,"l":31.77,"n":79,"o":32.87,"t":"2025-11-20T05:00:00Z","v":6118,"vw":32.267219},{"c":32.0651,"h":32.1878,"l":31.705,"n":58,"o":31.73,"t":"2025-11-21T05:00:00Z","v":3084,"vw":31.842544},{"c":32.5272,"h":32.5272,"l":32.0026,"n":66,"o":32.0026,"t":"2025-11-24T05:00:00Z","v":3947,"vw":32.255167},{"c":32.4801,"h":32.5101,"l":32,"n":79,"o":32.24,"t":"2025-11-25T05:00:00Z","v":9119,"vw":32.391041},{"c":33.0699,"h":33.0699,"l":32.78,"n":39,"o":32.78,"t":"2025-11-26T05:00:00Z","v":1122,"vw":32.915935},{"c":32.8973,"h":32.95,"l":32.7901,"n":56,"o":32.84,"t":"2025-11-28T05:00:00Z","v":4078,"vw":32.903656},{"c":32.77,"h":32.88,"l":32.69,"n":44,"o":32.69,"t":"2025-12-01T05:00:00Z","v":6263,"vw":32.750312},{"c":33.265,"h":33.37,"l":33.2,"n":38,"o":33.31,"t":"2025-12-02T05:00:00Z","v":1324,"vw":33.300328},{"c":33.588,"h":33.588,"l":33.39,"n":38,"o":33.39,"t":"2025-12-03T05:00:00Z","v":1228,"vw":33.477193},{"c":33.22,"h":33.3299,"l":33.218,"n":51,"o":33.28,"t":"2025-12-04T05:00:00Z","v":2107,"vw":33.238766},{"c":33.97,"h":34.07,"l":33.78,"n":46,"o":33.81,"t":"2025-12-05T05:00:00Z","v":1248,"vw":33.907308},{"c":34.1,"h":34.37,"l":34.08,"n":64,"o":34.37,"t":"2025-12-08T05:00:00Z","v":2362,"vw":34.167204},{"c":34.288,"h":34.288,"l":34.19,"n":41,"o":34.19,"t":"2025-12-09T05:00:00Z","v":1855,"vw":34.26775},{"c":34.54,"h":34.56,"l":34.09,"n":32,"o":34.09,"t":"2025-12-10T05:00:00Z","v":724,"vw":34.377913},{"c":34.19,"h":34.35,"l":34.09,"n":83,"o":34.35,"t":"2025-12-11T05:00:00Z","v":6488,"vw":34.183444},{"c":33.35,"h":33.5901,"l":33.35,"n":89,"o":33.4315,"t":"2025-12-12T05:00:00Z","v":7964,"vw":33.464902},{"c":33.28,"h":33.75,"l":33.28,"n":37,"o":33.75,"t":"2025-12-15T05:00:00Z","v":2236,"vw":33.588826},{"c":32.96,"h":33.01,"l":32.86,"n":106,"o":32.99,"t":"2025-12-16T05:00:00Z","v":10945,"vw":32.921308},{"c":31.762,"h":32.14,"l":31.71,"n":44,"o":32.14,"t":"2025-12-17T05:00:00Z","v":994,"vw":31.943364},{"c":32.22,"h":32.424,"l":32.22,"n":41,"o":32.4022,"t":"2025-12-18T05:00:00Z","v":12981,"vw":32.37971},{"c":32.6248,"h":32.71,"l":32.31,"n":98,"o":32.31,"t":"2025-12-19T05:00:00Z","v":4630,"vw":32.586389},{"c":32.728,"h":32.81,"l":32.728,"n":43,"o":32.81,"t":"2025-12-22T05:00:00Z","v":10432,"vw":32.795335},{"c":32.96,"h":32.96,"l":32.79,"n":55,"o":32.79,"t":"2025-12-23T05:00:00Z","v":3778,"vw":32.834776},{"c":33.56,"h":33.56,"l":33.48,"n":36,"o":33.48,"t":"2025-12-24T05:00:00Z","v":1033,"vw":33.522857},{"c":34.18,"h":34.18,"l":33.89,"n":60,"o":33.93,"t":"2025-12-26T05:00:00Z","v":4076,"vw":34.022867},{"c":34.8569,"h":34.895,"l":34.63,"n":81,"o":34.64,"t":"2025-12-29T05:00:00Z","v":4509,"vw":34.682035},{"c":34.84,"h":34.86,"l":34.75,"n":70,"o":34.75,"t":"2025-12-30T05:00:00Z","v":6448,"vw":34.793078},{"c":34.41,"h":34.54,"l":34.41,"n":45,"o":34.54,"t":"2025-12-31T05:00:00Z","v":894,"vw":34.465964},{"c":35.95,"h":35.95,"l":35.57,"n":131,"o":35.58,"t":"2026-01-02T05:00:00Z","v":7634,"vw":35.728472},{"c":36.86,"h":37.0299,"l":36.8,"n":203,"o":36.84,"t":"2026-01-05T05:00:00Z","v":15721,"vw":36.892817},{"c":37.63,"h":37.63,"l":36.97,"n":218,"o":36.97,"t":"2026-01-06T05:00:00Z","v":17622,"vw":37.348153},{"c":37.2604,"h":37.44,"l":37.24,"n":90,"o":37.44,"t":"2026-01-07T05:00:00Z","v":16222,"vw":37.345679},{"c":37.1044,"h":37.48,"l":37,"n":80,"o":37.48,"t":"2026-01-08T05:00:00Z","v":3263,"vw":37.184511},{"c":37.8259,"h":37.8999,"l":37.56,"n":111,"o":37.65,"t":"2026-01-09T05:00:00Z","v":4710,"vw":37.752791},{"c":37.73,"h":37.73,"l":37.5,"n":100,"o":37.5,"t":"2026-01-12T05:00:00Z","v":8122,"vw":37.60305},{"c":37.6003,"h":37.86,"l":37.5611,"n":103,"o":37.86,"t":"2026-01-13T05:00:00Z","v":6300,"vw":37.660455},{"c":38.3269,"h":38.3269,"l":38.11,"n":90,"o":38.11,"t":"2026-01-14T05:00:00Z","v":7927,"vw":38.144468},{"c":38.711,"h":39.02,"l":38.71,"n":120,"o":39.02,"t":"2026-01-15T05:00:00Z","v":6790,"vw":38.907688},{"c":39.08,"h":39.08,"l":38.75,"n":95,"o":38.97,"t":"2026-01-16T05:00:00Z","v":8617,"vw":38.943184},{"c":38.58,"h":39,"l":38.58,"n":150,"o":39,"t":"2026-01-20T05:00:00Z","v":17038,"vw":38.785998},{"c":40.178,"h":40.4,"l":39.71,"n":142,"o":39.77,"t":"2026-01-21T05:00:00Z","v":8726,"vw":40.056232},{"c":40.2194,"h":40.29,"l":39.9662,"n":126,"o":40.15,"t":"2026-01-22T05:00:00Z","v":8150,"vw":40.182296},{"c":40.8609,"h":40.88,"l":39.915,"n":147,"o":40,"t":"2026-01-23T05:00:00Z","v":9454,"vw":40.204644},{"c":41.12,"h":41.43,"l":41.08,"n":178,"o":41.43,"t":"2026-01-26T05:00:00Z","v":16228,"vw":41.189622},{"c":42.8085,"h":42.809,"l":42.31,"n":251,"o":42.41,"t":"2026-01-27T05:00:00Z","v":16215,"vw":42.534344},{"c":43.5836,"h":43.8,"l":43.06,"n":397,"o":43.8,"t":"2026-01-28T05:00:00Z","v":35240,"vw":43.517872},{"c":43.66,"h":44.05,"l":42.8076,"n":260,"o":44.05,"t":"2026-01-29T05:00:00Z","v":25098,"vw":43.388591},{"c":43.37,"h":44.52,"l":43.315,"n":696,"o":44.47,"t":"2026-01-30T05:00:00Z","v":60839,"vw":43.539593},{"c":42.7,"h":42.81,"l":41.8701,"n":279,"o":42.07,"t":"2026-02-02T05:00:00Z","v":17542,"vw":42.485161},{"c":43.8067,"h":44.39,"l":43.47,"n":249,"o":44.39,"t":"2026-02-03T05:00:00Z","v":18074,"vw":43.91097},{"c":42.6554,"h":44.77,"l":42.42,"n":279,"o":44.77,"t":"2026-02-04T05:00:00Z","v":20580,"vw":43.657124},{"c":42.3128,"h":42.8,"l":41.745,"n":241,"o":42.05,"t":"2026-02-05T05:00:00Z","v":25053,"vw":42.278213},{"c":43.6222,"h":43.659,"l":42.8027,"n":151,"o":42.8027,"t":"2026-02-06T05:00:00Z","v":12588,"vw":43.095424},{"c":44.52,"h":44.545,"l":43.47,"n":364,"o":43.65,"t":"2026-02-09T05:00:00Z","v":30408,"vw":44.19129},{"c":43.74,"h":44.09,"l":43.62,"n":219,"o":44.03,"t":"2026-02-10T05:00:00Z","v":12758,"vw":43.774087},{"c":45.58,"h":45.58,"l":44.405,"n":255,"o":44.65,"t":"2026-02-11T05:00:00Z","v":13211,"vw":45.132716},{"c":45.8649,"h":47.03,"l":45.6624,"n":419,"o":46.87,"t":"2026-02-12T05:00:00Z","v":39175,"vw":46.245168},{"c":46.9564,"h":47.1,"l":45,"n":413,"o":45.9,"t":"2026-02-13T05:00:00Z","v":35329,"vw":46.356178},{"c":46.09,"h":47.54,"l":45.8901,"n":241,"o":47.54,"t":"2026-02-17T05:00:00Z","v":20772,"vw":46.613943},{"c":46.6001,"h":46.9833,"l":46.005,"n":162,"o":46.22,"t":"2026-02-18T05:00:00Z","v":10436,"vw":46.568869},{"c":47.67,"h":47.7198,"l":47.245,"n":329,"o":47.44,"t":"2026-02-19T05:00:00Z","v":20999,"vw":47.565684},{"c":49.78,"h":49.78,"l":48.36,"n":420,"o":48.36,"t":"2026-02-20T05:00:00Z","v":39832,"vw":49.272197},{"c":48.77,"h":49.52,"l":48.6794,"n":371,"o":49.52,"t":"2026-02-23T05:00:00Z","v":25022,"vw":49.12202},{"c":50.4,"h":50.74,"l":49.93,"n":541,"o":50.11,"t":"2026-02-24T05:00:00Z","v":35676,"vw":50.361452},{"c":51.69,"h":51.96,"l":51.585,"n":397,"o":51.69,"t":"2026-02-25T05:00:00Z","v":24791,"vw":51.743101},{"c":51.96,"h":53.15,"l":51.05,"n":627,"o":53.12,"t":"2026-02-26T05:00:00Z","v":57721,"vw":51.957434},{"c":52.1,"h":52.1,"l":51.03,"n":504,"o":51.7,"t":"2026-02-27T05:00:00Z","v":23874,"vw":51.777696},{"c":50.83,"h":51.35,"l":49.5,"n":584,"o":49.65,"t":"2026-03-02T05:00:00Z","v":71229,"vw":50.221472},{"c":46.2,"h":47.05,"l":43.99,"n":755,"o":45.62,"t":"2026-03-03T05:00:00Z","v":54536,"vw":45.682078},{"c":46.87,"h":48.89,"l":44.74,"n":677,"o":45,"t":"2026-03-04T05:00:00Z","v":72012,"vw":46.616854},{"c":44.619,"h":46.525,"l":43.48,"n":604,"o":45.62,"t":"2026-03-05T05:00:00Z","v":57306,"vw":44.879414},{"c":45.095,"h":45.45,"l":43.17,"n":717,"o":43.41,"t":"2026-03-06T05:00:00Z","v":109797,"vw":44.467082},{"c":47.25,"h":47.57,"l":43.41,"n":587,"o":43.96,"t":"2026-03-09T04:00:00Z","v":95154,"vw":46.236903},{"c":46.04,"h":48.1,"l":46,"n":326,"o":46.34,"t":"2026-03-10T04:00:00Z","v":53134,"vw":47.157272},{"c":46.11,"h":46.47,"l":45.53,"n":256,"o":45.7,"t":"2026-03-11T04:00:00Z","v":18481,"vw":45.996031},{"c":43.14,"h":46.2,"l":43.14,"n":339,"o":46.2,"t":"2026-03-12T04:00:00Z","v":52653,"vw":43.825236},{"c":43.47,"h":45,"l":43.37,"n":229,"o":44.68,"t":"2026-03-13T04:00:00Z","v":17750,"vw":43.891759},{"c":46.54,"h":46.715,"l":45.8,"n":287,"o":45.8,"t":"2026-03-16T04:00:00Z","v":18187,"vw":46.150385},{"c":47.16,"h":47.5999,"l":46.9748,"n":177,"o":47.385,"t":"2026-03-17T04:00:00Z","v":9700,"vw":47.35067},{"c":46.21,"h":47.3,"l":46.21,"n":140,"o":47,"t":"2026-03-18T04:00:00Z","v":10449,"vw":46.989783},{"c":47.28,"h":47.41,"l":45.27,"n":181,"o":45.46,"t":"2026-03-19T04:00:00Z","v":18655,"vw":46.028491},{"c":44.58,"h":46.75,"l":44.45,"n":272,"o":46.45,"t":"2026-03-20T04:00:00Z","v":24299,"vw":45.251209},{"c":47.19,"h":47.42,"l":45.82,"n":224,"o":46.59,"t":"2026-03-23T04:00:00Z","v":18104,"vw":46.874789},{"c":45.65,"h":46.07,"l":44.82,"n":211,"o":44.82,"t":"2026-03-24T04:00:00Z","v":28168,"vw":45.796715},{"c":45.18,"h":46.05,"l":45.08,"n":204,"o":45.8,"t":"2026-03-25T04:00:00Z","v":12869,"vw":45.497052},{"c":42.561,"h":44.2749,"l":42.56,"n":206,"o":44.07,"t":"2026-03-26T04:00:00Z","v":23920,"vw":43.528732},{"c":42.6916,"h":43.02,"l":42.36,"n":145,"o":42.85,"t":"2026-03-27T04:00:00Z","v":9806,"vw":42.588073},{"c":41.3562,"h":42.71,"l":41,"n":167,"o":42.71,"t":"2026-03-30T04:00:00Z","v":19981,"vw":41.887167},{"c":43.6333,"h":43.6333,"l":41.14,"n":148,"o":41.14,"t":"2026-03-31T04:00:00Z","v":11166,"vw":41.965383},{"c":44.6279,"h":45.301,"l":44.27,"n":207,"o":44.46,"t":"2026-04-01T04:00:00Z","v":15659,"vw":44.706502},{"c":43.5049,"h":43.68,"l":41.8,"n":214,"o":41.8,"t":"2026-04-02T04:00:00Z","v":13965,"vw":42.775365},{"c":44.68,"h":44.87,"l":44.36,"n":131,"o":44.79,"t":"2026-04-06T04:00:00Z","v":6538,"vw":44.569667},{"c":45.045,"h":45.045,"l":44.11,"n":108,"o":44.7,"t":"2026-04-07T04:00:00Z","v":3208,"vw":44.539243},{"c":49.19,"h":49.6499,"l":48.42,"n":428,"o":48.95,"t":"2026-04-08T04:00:00Z","v":68090,"vw":48.956187},{"c":49.01,"h":49.22,"l":47.61,"n":265,"o":48.03,"t":"2026-04-09T04:00:00Z","v":30625,"vw":48.372236},{"c":49.19,"h":49.6,"l":48.74,"n":198,"o":49.6,"t":"2026-04-10T04:00:00Z","v":17704,"vw":49.250612},{"c":49.91,"h":50.0795,"l":48.18,"n":225,"o":48.18,"t":"2026-04-13T04:00:00Z","v":20711,"vw":49.018674},{"c":51.2628,"h":51.3,"l":49.78,"n":213,"o":50,"t":"2026-04-14T04:00:00Z","v":15608,"vw":50.710157},{"c":51.0779,"h":51.1899,"l":50.466,"n":147,"o":51.08,"t":"2026-04-15T04:00:00Z","v":10252,"vw":50.857789},{"c":51.8063,"h":52.23,"l":51.45,"n":254,"o":51.76,"t":"2026-04-16T04:00:00Z","v":29955,"vw":51.811726},{"c":53.5825,"h":54.43,"l":52.9,"n":233,"o":53.15,"t":"2026-04-17T04:00:00Z","v":19422,"vw":53.56555},{"c":52.8746,"h":53.2099,"l":52.54,"n":225,"o":52.69,"t":"2026-04-20T04:00:00Z","v":17351,"vw":52.937646},{"c":51.8188,"h":53.75,"l":51.8188,"n":231,"o":53.52,"t":"2026-04-21T04:00:00Z","v":26021,"vw":52.262968},{"c":54.9079,"h":54.94,"l":53.83,"n":211,"o":53.83,"t":"2026-04-22T04:00:00Z","v":28214,"vw":54.617389},{"c":53.365,"h":54.56,"l":53.12,"n":186,"o":54.56,"t":"2026-04-23T04:00:00Z","v":10557,"vw":54.054233},{"c":54.9071,"h":55.28,"l":54.4,"n":208,"o":54.58,"t":"2026-04-24T04:00:00Z","v":21087,"vw":54.830341},{"c":55.5395,"h":56.3,"l":55.24,"n":229,"o":56.3,"t":"2026-04-27T04:00:00Z","v":17923,"vw":55.5863},{"c":54.8882,"h":55.045,"l":54.28,"n":202,"o":54.68,"t":"2026-04-28T04:00:00Z","v":11597,"vw":54.622837},{"c":54.7569,"h":55.6299,"l":54.7,"n":166,"o":55.46,"t":"2026-04-29T04:00:00Z","v":15532,"vw":54.998224},{"c":57.02,"h":57.32,"l":55.42,"n":224,"o":55.89,"t":"2026-04-30T04:00:00Z","v":12446,"vw":56.691101},{"c":57.4322,"h":58.15,"l":56.68,"n":242,"o":56.68,"t":"2026-05-01T04:00:00Z","v":25841,"vw":57.601374},{"c":57.98,"h":59.06,"l":57.5174,"n":360,"o":59.06,"t":"2026-05-04T04:00:00Z","v":28943,"vw":58.261755},{"c":60.43,"h":61.1299,"l":59.41,"n":543,"o":59.43,"t":"2026-05-05T04:00:00Z","v":47794,"vw":60.605741},{"c":63.21,"h":63.34,"l":61.915,"n":547,"o":62.88,"t":"2026-05-06T04:00:00Z","v":40445,"vw":62.906313},{"c":61.36,"h":62.95,"l":61.2908,"n":346,"o":62.95,"t":"2026-05-07T04:00:00Z","v":28887,"vw":62.204888},{"c":65.03,"h":65.05,"l":63.255,"n":399,"o":63.96,"t":"2026-05-08T04:00:00Z","v":34328,"vw":64.171485},{"c":65.01,"h":65.47,"l":64.45,"n":753,"o":64.45,"t":"2026-05-11T04:00:00Z","v":90825,"vw":64.971388},{"c":60.3,"h":62.26,"l":59.01,"n":828,"o":61.59,"t":"2026-05-12T04:00:00Z","v":102343,"vw":60.590597},{"c":63.28,"h":63.335,"l":61.43,"n":313,"o":62.34,"t":"2026-05-13T04:00:00Z","v":36124,"vw":62.803134},{"c":63.73,"h":63.98,"l":63.24,"n":237,"o":63.28,"t":"2026-05-14T04:00:00Z","v":13887,"vw":63.679182},{"c":59.7,"h":60.42,"l":59.33,"n":310,"o":59.77,"t":"2026-05-15T04:00:00Z","v":18371,"vw":59.761254},{"c":59.56,"h":60.94,"l":58.58,"n":414,"o":60.89,"t":"2026-05-18T04:00:00Z","v":54817,"vw":59.293249},{"c":58.33,"h":59.5,"l":56.61,"n":255,"o":56.87,"t":"2026-05-19T04:00:00Z","v":19538,"vw":57.801631},{"c":60.52,"h":60.52,"l":58.62,"n":280,"o":58.62,"t":"2026-05-20T04:00:00Z","v":17832,"vw":59.974337},{"c":62.31,"h":62.39,"l":61.025,"n":246,"o":62.38,"t":"2026-05-21T04:00:00Z","v":14651,"vw":61.736786},{"c":61.7,"h":62.98,"l":61.7,"n":203,"o":62.98,"t":"2026-05-22T04:00:00Z","v":16424,"vw":62.423767},{"c":66.41,"h":66.56,"l":65.13,"n":487,"o":65.4,"t":"2026-05-26T04:00:00Z","v":40101,"vw":66.024675},{"c":64.8598,"h":66.38,"l":64.01,"n":320,"o":66.38,"t":"2026-05-27T04:00:00Z","v":22786,"vw":65.293831},{"c":66.52,"h":66.52,"l":64.2,"n":226,"o":64.35,"t":"2026-05-28T04:00:00Z","v":11021,"vw":66.142552},{"c":66.555,"h":66.78,"l":65.86,"n":342,"o":66.78,"t":"2026-05-29T04:00:00Z","v":29341,"vw":66.318757},{"c":69.31,"h":69.355,"l":67.37,"n":474,"o":68.56,"t":"2026-06-01T04:00:00Z","v":19928,"vw":68.380726},{"c":68.41,"h":68.5,"l":67.55,"n":386,"o":67.55,"t":"2026-06-02T04:00:00Z","v":23434,"vw":68.179336},{"c":67.7341,"h":67.97,"l":66.79,"n":286,"o":67.97,"t":"2026-06-03T04:00:00Z","v":13589,"vw":67.570289},{"c":66.7,"h":67.12,"l":65.225,"n":275,"o":65.36,"t":"2026-06-04T04:00:00Z","v":12041,"vw":66.184848},{"c":59.37,"h":63.375,"l":59.37,"n":558,"o":63.27,"t":"2026-06-05T04:00:00Z","v":36899,"vw":61.614965},{"c":61.2842,"h":61.75,"l":60.77,"n":243,"o":61.7,"t":"2026-06-08T04:00:00Z","v":13791,"vw":61.263063},{"c":60.99,"h":63.18,"l":58.5,"n":321,"o":63.18,"t":"2026-06-09T04:00:00Z","v":18717,"vw":60.671313},{"c":59.9043,"h":62.53,"l":59.9043,"n":156,"o":60.75,"t":"2026-06-10T04:00:00Z","v":7699,"vw":61.370207},{"c":65.8,"h":65.93,"l":61.73,"n":360,"o":61.89,"t":"2026-06-11T04:00:00Z","v":23501,"vw":63.319436},{"c":67.0095,"h":67.5,"l":65.85,"n":384,"o":66.18,"t":"2026-06-12T04:00:00Z","v":34716,"vw":66.967193},{"c":70.645,"h":70.645,"l":69.21,"n":266,"o":69.65,"t":"2026-06-15T04:00:00Z","v":17572,"vw":69.941215},{"c":68.38,"h":70.29,"l":68.25,"n":269,"o":69.74,"t":"2026-06-16T04:00:00Z","v":14662,"vw":69.021261},{"c":67.8646,"h":70,"l":67.72,"n":175,"o":69.53,"t":"2026-06-17T04:00:00Z","v":9258,"vw":69.489691},{"c":70.93,"h":71.3355,"l":69.91,"n":285,"o":69.91,"t":"2026-06-18T04:00:00Z","v":18678,"vw":70.754245},{"c":70.1966,"h":72.96,"l":69.86,"n":263,"o":71.88,"t":"2026-06-22T04:00:00Z","v":24053,"vw":70.508533},{"c":62.98,"h":65.13,"l":62.52,"n":425,"o":63.04,"t":"2026-06-23T04:00:00Z","v":31246,"vw":63.882738},{"c":63.9259,"h":64.62,"l":62.645,"n":277,"o":64.44,"t":"2026-06-24T04:00:00Z","v":25835,"vw":63.403926},{"c":65.64,"h":67.15,"l":64.9204,"n":186,"o":67.12,"t":"2026-06-25T04:00:00Z","v":8639,"vw":65.913369},{"c":65.26,"h":66.3444,"l":64.3,"n":180,"o":64.63,"t":"2026-06-26T04:00:00Z","v":8826,"vw":65.245866},{"c":64.4315,"h":64.4315,"l":62.73,"n":459,"o":64,"t":"2026-06-29T04:00:00Z","v":37623,"vw":63.212351},{"c":66.3286,"h":66.57,"l":65.22,"n":179,"o":65.22,"t":"2026-06-30T04:00:00Z","v":11519,"vw":66.154516},{"c":62.6914,"h":64.15,"l":62.62,"n":219,"o":63.61,"t":"2026-07-01T04:00:00Z","v":10850,"vw":63.200868},{"c":61.1378,"h":63.07,"l":59.66,"n":511,"o":62.22,"t":"2026-07-02T04:00:00Z","v":65824,"vw":61.15278},{"c":63.3982,"h":63.99,"l":63.26,"n":177,"o":63.36,"t":"2026-07-06T04:00:00Z","v":36596,"vw":63.951995},{"c":60.205,"h":61.13,"l":58.8103,"n":220,"o":60.76,"t":"2026-07-07T04:00:00Z","v":14252,"vw":60.160556},{"c":60.1378,"h":60.1378,"l":58.021,"n":201,"o":58.03,"t":"2026-07-08T04:00:00Z","v":9802,"vw":58.711248},{"c":60.12,"h":60.21,"l":59.35,"n":227,"o":60.01,"t":"2026-07-09T04:00:00Z","v":11957,"vw":59.993141},{"c":61.4171,"h":61.7293,"l":60.5,"n":264,"o":60.995,"t":"2026-07-10T04:00:00Z","v":17662,"vw":61.011736},{"c":58.06,"h":59.08,"l":57.9012,"n":337,"o":58.61,"t":"2026-07-13T04:00:00Z","v":30383,"vw":58.579642},{"c":60.02,"h":60.02,"l":58.85,"n":171,"o":59.33,"t":"2026-07-14T04:00:00Z","v":13639,"vw":59.487038},{"c":58.9941,"h":59.7755,"l":57.6705,"n":253,"o":59.49,"t":"2026-07-15T04:00:00Z","v":61036,"vw":58.94052},{"c":56.75,"h":58,"l":56.75,"n":157,"o":57.88,"t":"2026-07-16T04:00:00Z","v":16724,"vw":57.469464},{"c":56.34,"h":58.1,"l":54.45,"n":292,"o":55.08,"t":"2026-07-17T04:00:00Z","v":25627,"vw":55.520021},{"c":55.93,"h":56.88,"l":55.81,"n":100,"o":56.701,"t":"2026-07-20T04:00:00Z","v":5989,"vw":56.248565},{"c":58.7774,"h":58.95,"l":57.55,"n":114,"o":57.61,"t":"2026-07-21T04:00:00Z","v":8221,"vw":58.591864},{"c":58.03,"h":58.3801,"l":57.65,"n":120,"o":57.65,"t":"2026-07-22T04:00:00Z","v":4848,"vw":57.987664},{"c":58.7718,"h":58.86,"l":57.98,"n":134,"o":58.38,"t":"2026-07-23T04:00:00Z","v":10927,"vw":58.455352},{"c":56.3214,"h":57.4901,"l":56.3214,"n":121,"o":57.49,"t":"2026-07-24T04:00:00Z","v":10665,"vw":56.743743},{"c":55.3571,"h":56.82,"l":54.39,"n":228,"o":56.82,"t":"2026-07-27T04:00:00Z","v":16949,"vw":55.205629},{"c":52.4404,"h":52.96,"l":51.35,"n":250,"o":52.42,"t":"2026-07-28T04:00:00Z","v":12374,"vw":52.110346},{"c":50.06,"h":51.69,"l":49.7,"n":280,"o":50.98,"t":"2026-07-29T04:00:00Z","v":21232,"vw":50.785855},{"c":53.96,"h":54.05,"l":51.72,"n":209,"o":51.72,"t":"2026-07-30T04:00:00Z","v":26237,"vw":52.934432},{"c":53.55,"h":55.57,"l":53.3,"n":191,"o":55.5189,"t":"2026-07-31T04:00:00Z","v":14604,"vw":54.037076},{"c":54.7553,"h":54.825,"l":53.05,"n":129,"o":53.47,"t":"2026-08-03T04:00:00Z","v":8607,"vw":53.792034},{"c":58.1311,"h":58.38,"l":56.77,"n":122,"o":56.77,"t":"2026-08-04T04:00:00Z","v":5263,"vw":57.917868},{"c":58.0978,"h":58.495,"l":57.92,"n":169,"o":58,"t":"2026-08-05T04:00:00Z","v":8126,"vw":58.245559},{"c":56.8564,"h":57.64,"l":56.11,"n":123,"o":56.32,"t":"2026-08-06T04:00:00Z","v":4143,"vw":56.881569},{"c":57.5009,"h":58.12,"l":56.52,"n":139,"o":58.12,"t":"2026-08-07T04:00:00Z","v":6432,"vw":57.233513},{"c":57.2428,"h":57.61,"l":57.2428,"n":99,"o":57.61,"t":"2026-08-10T04:00:00Z","v":1144,"vw":57.482353},{"c":58.36,"h":58.65,"l":58.1554,"n":202,"o":58.23,"t":"2026-08-11T04:00:00Z","v":3084,"vw":58.310555},{"c":60.8011,"h":60.825,"l":60.49,"n":123,"o":60.8,"t":"2026-08-12T04:00:00Z","v":4201,"vw":60.605732},{"c":61.24,"h":61.99,"l":61.09,"n":156,"o":61.415,"t":"2026-08-13T04:00:00Z","v":8656,"vw":61.591698},{"c":61.6831,"h":62.585,"l":61.6831,"n":107,"o":62.24,"t":"2026-08-14T04:00:00Z","v":3473,"vw":62.157363},{"c":63.0497,"h":64.31,"l":62.89,"n":157,"o":62.89,"t":"2026-08-17T04:00:00Z","v":8418,"vw":63.425819},{"c":58.8173,"h":60,"l":58.51,"n":235,"o":60,"t":"2026-08-18T04:00:00Z","v":9724,"vw":59.362552},{"c":59.7608,"h":60.78,"l":59.43,"n":189,"o":60.78,"t":"2026-08-19T04:00:00Z","v":8441,"vw":60.057957},{"c":60.3875,"h":60.56,"l":60.155,"n":86,"o":60.43,"t":"2026-08-20T04:00:00Z","v":1736,"vw":60.33724},{"c":60.0497,"h":60.48,"l":60.0497,"n":93,"o":60.45,"t":"2026-08-21T04:00:00Z","v":3118,"vw":60.34481},{"c":58.73,"h":58.7705,"l":58.42,"n":126,"o":58.6,"t":"2026-08-24T04:00:00Z","v":7503,"vw":58.682532},{"c":60.9988,"h":60.9988,"l":60.715,"n":102,"o":60.715,"t":"2026-08-25T04:00:00Z","v":2586,"vw":60.797772},{"c":61.0133,"h":61.2,"l":60.875,"n":93,"o":61.07,"t":"2026-08-26T04:00:00Z","v":5650,"vw":61.006841},{"c":61.9434,"h":61.98,"l":61.41,"n":88,"o":61.98,"t":"2026-08-27T04:00:00Z","v":2119,"vw":61.665381},{"c":61.4126,"h":62.16,"l":61.4126,"n":66,"o":61.98,"t":"2026-08-28T04:00:00Z","v":1737,"vw":61.916106},{"c":61.34,"h":61.705,"l":61.2179,"n":73,"o":61.3,"t":"2026-08-31T04:00:00Z","v":1944,"vw":61.406321},{"c":59.8431,"h":60.66,"l":59.645,"n":98,"o":60.66,"t":"2026-09-01T04:00:00Z","v":4056,"vw":60.053357},{"c":60.7188,"h":60.7188,"l":60.315,"n":62,"o":60.315,"t":"2026-09-02T04:00:00Z","v":2814,"vw":60.39751},{"c":61.3351,"h":61.3351,"l":61.175,"n":80,"o":61.18,"t":"2026-09-03T04:00:00Z","v":1355,"vw":61.260278},{"c":63.5317,"h":63.5317,"l":62.61,"n":94,"o":63.29,"t":"2026-09-04T04:00:00Z","v":4054,"vw":63.076034},{"c":63.93,"h":64.58,"l":63.93,"n":156,"o":64.04,"t":"2026-09-08T04:00:00Z","v":5933,"vw":64.266641},{"c":64.21,"h":64.685,"l":64.02,"n":113,"o":64.02,"t":"2026-09-09T04:00:00Z","v":4023,"vw":64.330237},{"c":61.8366,"h":63.06,"l":61.8366,"n":115,"o":63.06,"t":"2026-09-10T04:00:00Z","v":3408,"vw":62.204785},{"c":63.7094,"h":64.01,"l":63.46,"n":98,"o":64.01,"t":"2026-09-11T04:00:00Z","v":3994,"vw":63.765636},{"c":60.3183,"h":60.91,"l":60.1,"n":149,"o":60.53,"t":"2026-09-14T04:00:00Z","v":10262,"vw":60.334267},{"c":59.9833,"h":60.71,"l":59.7698,"n":183,"o":60.71,"t":"2026-09-15T04:00:00Z","v":8542,"vw":60.124638},{"c":59.7721,"h":61.03,"l":59.7721,"n":81,"o":60.86,"t":"2026-09-16T04:00:00Z","v":2525,"vw":60.809892},{"c":61.908,"h":62.04,"l":61.6401,"n":86,"o":61.6401,"t":"2026-09-17T04:00:00Z","v":1121,"vw":61.806898},{"c":60.8456,"h":60.8456,"l":60.16,"n":87,"o":60.25,"t":"2026-09-18T04:00:00Z","v":3862,"vw":60.294429},{"c":63.8994,"h":63.9999,"l":62.795,"n":141,"o":63.01,"t":"2026-09-21T04:00:00Z","v":8805,"vw":63.814789},{"c":64.9384,"h":64.9384,"l":63.9,"n":102,"o":63.9,"t":"2026-09-22T04:00:00Z","v":5048,"vw":64.507294},{"c":63.2033,"h":64.28,"l":63.14,"n":103,"o":64.28,"t":"2026-09-23T04:00:00Z","v":2744,"vw":63.581772},{"c":62.1059,"h":62.7,"l":62.05,"n":85,"o":62.635,"t":"2026-09-24T04:00:00Z","v":2197,"vw":62.197742},{"c":63.9085,"h":63.9085,"l":62.93,"n":73,"o":63.22,"t":"2026-09-25T04:00:00Z","v":996,"vw":63.150916},{"c":62.6657,"h":62.755,"l":62.17,"n":89,"o":62.69,"t":"2026-09-28T04:00:00Z","v":2450,"vw":62.501303},{"c":64.007,"h":64.07,"l":63.5,"n":123,"o":63.5,"t":"2026-09-29T04:00:00Z","v":4910,"vw":63.774353},{"c":62.7207,"h":62.92,"l":62.525,"n":112,"o":62.92,"t":"2026-09-30T04:00:00Z","v":4120,"vw":62.698823},{"c":63.8775,"h":63.8775,"l":62.81,"n":93,"o":63.32,"t":"2026-10-01T04:00:00Z","v":2773,"vw":63.508191},{"c":65.44,"h":65.44,"l":64.975,"n":110,"o":65.01,"t":"2026-10-02T04:00:00Z","v":1864,"vw":65.063008},{"c":65.47,"h":65.78,"l":65.35,"n":108,"o":65.565,"t":"2026-10-05T04:00:00Z","v":3411,"vw":65.580545},{"c":64.5412,"h":65.45,"l":64.5,"n":193,"o":65.45,"t":"2026-10-06T04:00:00Z","v":4349,"vw":65.046994},{"c":63.135,"h":63.315,"l":62.55,"n":83,"o":62.55,"t":"2026-10-07T04:00:00Z","v":1386,"vw":62.972901},{"c":61.0568,"h":61.96,"l":60.965,"n":84,"o":61.96,"t":"2026-10-08T04:00:00Z","v":1089,"vw":61.525814},{"c":61.365,"h":61.56,"l":61.258,"n":57,"o":61.56,"t":"2026-10-09T04:00:00Z","v":2038,"vw":61.364307},{"c":59.1709,"h":59.925,"l":58.9356,"n":121,"o":59.925,"t":"2026-10-12T04:00:00Z","v":6769,"vw":59.14735},{"c":58.5199,"h":58.55,"l":57.32,"n":133,"o":57.4,"t":"2026-10-13T04:00:00Z","v":7821,"vw":57.982068},{"c":55.9632,"h":56.96,"l":55.9632,"n":161,"o":56.94,"t":"2026-10-14T04:00:00Z","v":8429,"vw":56.524192},{"c":54.0432,"h":54.0432,"l":52.15,"n":169,"o":52.15,"t":"2026-10-15T04:00:00Z","v":9203,"vw":53.191221},{"c":52.9966,"h":54.1216,"l":52.905,"n":88,"o":54.02,"t":"2026-10-16T04:00:00Z","v":4944,"vw":53.570857},{"c":54.85,"h":55.44,"l":53.83,"n":130,"o":53.83,"t":"2026-10-19T04:00:00Z","v":9591,"vw":55.090267},{"c":53.8627,"h":54.46,"l":53.13,"n":101,"o":53.13,"t":"2026-10-20T04:00:00Z","v":3723,"vw":53.984985},{"c":54.7794,"h":55.3,"l":54.3,"n":86,"o":55.3,"t":"2026-10-21T04:00:00Z","v":4795,"vw":54.668333},{"c":52.76,"h":53.89,"l":52.68,"n":86,"o":53.63,"t":"2026-10-22T04:00:00Z","v":3073,"vw":53.279195}],"volatilityBars":[{"c":62.795,"h":63.01,"l":62.795,"n":8,"o":63.01,"t":"2026-09-21T13:30:00Z","v":395,"vw":62.951576},{"c":63.35,"h":63.35,"l":63.35,"n":1,"o":63.35,"t":"2026-09-21T14:30:00Z","v":500,"vw":63.35},{"c":63.9,"h":63.9,"l":63.89,"n":12,"o":63.9,"t":"2026-09-21T15:30:00Z","v":1804,"vw":63.896666},{"c":63.9,"h":63.9,"l":63.9,"n":9,"o":63.9,"t":"2026-09-21T15:45:00Z","v":462,"vw":63.9},{"c":63.8,"h":63.875,"l":63.8,"n":3,"o":63.875,"t":"2026-09-21T16:30:00Z","v":1563,"vw":63.860643},{"c":63.83,"h":63.84,"l":63.83,"n":9,"o":63.84,"t":"2026-09-21T17:15:00Z","v":865,"vw":63.83875},{"c":63.93,"h":63.93,"l":63.93,"n":2,"o":63.93,"t":"2026-09-21T18:00:00Z","v":210,"vw":63.93},{"c":63.9401,"h":63.9999,"l":63.9401,"n":8,"o":63.98,"t":"2026-09-21T18:45:00Z","v":2018,"vw":63.954456},{"c":63.9,"h":63.9,"l":63.9,"n":1,"o":63.9,"t":"2026-09-22T13:30:00Z","v":200,"vw":63.9},{"c":64.12,"h":64.12,"l":64.1032,"n":4,"o":64.1032,"t":"2026-09-22T15:45:00Z","v":400,"vw":64.1145},{"c":64.16,"h":64.16,"l":64.16,"n":3,"o":64.16,"t":"2026-09-22T16:15:00Z","v":313,"vw":64.16},{"c":64.47,"h":64.47,"l":64.47,"n":1,"o":64.47,"t":"2026-09-22T17:15:00Z","v":261,"vw":64.47},{"c":64.63,"h":64.63,"l":64.63,"n":1,"o":64.63,"t":"2026-09-22T18:30:00Z","v":3085,"vw":64.63},{"c":64.685,"h":64.685,"l":64.685,"n":2,"o":64.685,"t":"2026-09-22T19:15:00Z","v":147,"vw":64.685},{"c":64.145,"h":64.28,"l":64.145,"n":7,"o":64.28,"t":"2026-09-23T13:30:00Z","v":389,"vw":64.244474},{"c":63.54,"h":63.75,"l":63.54,"n":5,"o":63.75,"t":"2026-09-23T14:00:00Z","v":477,"vw":63.645},{"c":63.7799,"h":63.7799,"l":63.7799,"n":2,"o":63.7799,"t":"2026-09-23T15:00:00Z","v":110,"vw":63.7799},{"c":63.14,"h":63.14,"l":63.14,"n":3,"o":63.14,"t":"2026-09-23T17:00:00Z","v":409,"vw":63.14},{"c":63.4201,"h":63.4201,"l":63.4201,"n":1,"o":63.4201,"t":"2026-09-23T18:15:00Z","v":270,"vw":63.4201},{"c":63.19,"h":63.19,"l":63.19,"n":2,"o":63.19,"t":"2026-09-23T19:45:00Z","v":200,"vw":63.19},{"c":62.635,"h":62.635,"l":62.635,"n":2,"o":62.635,"t":"2026-09-24T14:30:00Z","v":192,"vw":62.635},{"c":62.7,"h":62.7,"l":62.7,"n":1,"o":62.7,"t":"2026-09-24T17:00:00Z","v":100,"vw":62.7},{"c":62.05,"h":62.05,"l":62.05,"n":1,"o":62.05,"t":"2026-09-24T18:30:00Z","v":600,"vw":62.05},{"c":62.06,"h":62.06,"l":62.06,"n":1,"o":62.06,"t":"2026-09-24T19:30:00Z","v":200,"vw":62.06},{"c":62.11,"h":62.11,"l":62.11,"n":1,"o":62.11,"t":"2026-09-24T19:45:00Z","v":200,"vw":62.11},{"c":63.22,"h":63.22,"l":63.22,"n":6,"o":63.22,"t":"2026-09-25T13:30:00Z","v":171,"vw":63.22},{"c":62.95,"h":62.95,"l":62.93,"n":2,"o":62.93,"t":"2026-09-25T14:15:00Z","v":400,"vw":62.94},{"c":63.8799,"h":63.8799,"l":63.8799,"n":2,"o":63.8799,"t":"2026-09-25T16:00:00Z","v":101,"vw":63.8799},{"c":62.69,"h":62.69,"l":62.69,"n":4,"o":62.69,"t":"2026-09-28T13:30:00Z","v":617,"vw":62.69},{"c":62.755,"h":62.755,"l":62.755,"n":1,"o":62.755,"t":"2026-09-28T13:45:00Z","v":100,"vw":62.755},{"c":62.415,"h":62.415,"l":62.415,"n":2,"o":62.415,"t":"2026-09-28T14:00:00Z","v":101,"vw":62.415},{"c":62.17,"h":62.17,"l":62.17,"n":1,"o":62.17,"t":"2026-09-28T15:30:00Z","v":500,"vw":62.17},{"c":62.64,"h":62.64,"l":62.64,"n":1,"o":62.64,"t":"2026-09-28T19:30:00Z","v":100,"vw":62.64},{"c":62.65,"h":62.65,"l":62.65,"n":4,"o":62.65,"t":"2026-09-28T19:45:00Z","v":342,"vw":62.65},{"c":63.5,"h":63.5,"l":63.5,"n":14,"o":63.5,"t":"2026-09-29T13:30:00Z","v":537,"vw":63.5},{"c":63.57,"h":63.57,"l":63.57,"n":1,"o":63.57,"t":"2026-09-29T13:45:00Z","v":200,"vw":63.57},{"c":63.94,"h":63.94,"l":63.94,"n":1,"o":63.94,"t":"2026-09-29T14:15:00Z","v":200,"vw":63.94},{"c":64.07,"h":64.07,"l":64.07,"n":1,"o":64.07,"t":"2026-09-29T14:30:00Z","v":100,"vw":64.07},{"c":63.89,"h":63.89,"l":63.82,"n":24,"o":63.82,"t":"2026-09-29T16:15:00Z","v":2165,"vw":63.8535},{"c":63.625,"h":63.625,"l":63.625,"n":3,"o":63.625,"t":"2026-09-29T17:15:00Z","v":394,"vw":63.625},{"c":63.89,"h":63.89,"l":63.89,"n":1,"o":63.89,"t":"2026-09-29T19:30:00Z","v":100,"vw":63.89},{"c":62.92,"h":62.92,"l":62.92,"n":5,"o":62.92,"t":"2026-09-30T14:30:00Z","v":430,"vw":62.92},{"c":62.665,"h":62.685,"l":62.665,"n":2,"o":62.685,"t":"2026-09-30T15:15:00Z","v":987,"vw":62.681515},{"c":62.76,"h":62.76,"l":62.76,"n":8,"o":62.76,"t":"2026-09-30T17:45:00Z","v":762,"vw":62.76},{"c":62.525,"h":62.525,"l":62.525,"n":3,"o":62.525,"t":"2026-09-30T18:00:00Z","v":494,"vw":62.525},{"c":62.56,"h":62.56,"l":62.56,"n":4,"o":62.56,"t":"2026-09-30T19:00:00Z","v":172,"vw":62.56},{"c":62.7,"h":62.7,"l":62.7,"n":6,"o":62.7,"t":"2026-09-30T19:15:00Z","v":399,"vw":62.7},{"c":62.689,"h":62.689,"l":62.689,"n":2,"o":62.689,"t":"2026-09-30T19:30:00Z","v":154,"vw":62.689},{"c":63.52,"h":63.52,"l":63.32,"n":14,"o":63.32,"t":"2026-10-01T13:30:00Z","v":563,"vw":63.460812},{"c":62.81,"h":62.81,"l":62.81,"n":1,"o":62.81,"t":"2026-10-01T14:15:00Z","v":200,"vw":62.81},{"c":62.8388,"h":62.8388,"l":62.8388,"n":1,"o":62.8388,"t":"2026-10-01T15:00:00Z","v":117,"vw":62.8388},{"c":63.63,"h":63.63,"l":63.63,"n":8,"o":63.63,"t":"2026-10-01T18:30:00Z","v":780,"vw":63.63},{"c":63.64,"h":63.64,"l":63.64,"n":1,"o":63.64,"t":"2026-10-01T18:45:00Z","v":140,"vw":63.64},{"c":63.85,"h":63.85,"l":63.838,"n":19,"o":63.838,"t":"2026-10-01T19:45:00Z","v":644,"vw":63.844256},{"c":65.01,"h":65.01,"l":65.01,"n":16,"o":65.01,"t":"2026-10-02T13:30:00Z","v":456,"vw":65.01},{"c":64.975,"h":64.975,"l":64.975,"n":2,"o":64.975,"t":"2026-10-02T17:30:00Z","v":228,"vw":64.975},{"c":65.015,"h":65.015,"l":65.015,"n":2,"o":65.015,"t":"2026-10-02T18:45:00Z","v":154,"vw":65.015},{"c":65.045,"h":65.045,"l":65.045,"n":1,"o":65.045,"t":"2026-10-02T19:00:00Z","v":100,"vw":65.045},{"c":65.44,"h":65.44,"l":65.44,"n":3,"o":65.44,"t":"2026-10-02T20:00:00Z","v":104,"vw":65.44},{"c":65.565,"h":65.565,"l":65.565,"n":1,"o":65.565,"t":"2026-10-05T13:30:00Z","v":425,"vw":65.565},{"c":65.35,"h":65.35,"l":65.35,"n":1,"o":65.35,"t":"2026-10-05T13:45:00Z","v":200,"vw":65.35},{"c":65.5699,"h":65.5699,"l":65.5699,"n":2,"o":65.5699,"t":"2026-10-05T14:00:00Z","v":153,"vw":65.5699},{"c":65.57,"h":65.57,"l":65.57,"n":3,"o":65.57,"t":"2026-10-05T14:15:00Z","v":200,"vw":65.57},{"c":65.6499,"h":65.65,"l":65.64,"n":8,"o":65.64,"t":"2026-10-05T15:00:00Z","v":520,"vw":65.647689},{"c":65.53,"h":65.645,"l":65.53,"n":2,"o":65.645,"t":"2026-10-05T15:15:00Z","v":525,"vw":65.58301},{"c":65.78,"h":65.78,"l":65.78,"n":1,"o":65.78,"t":"2026-10-05T17:00:00Z","v":117,"vw":65.78},{"c":65.78,"h":65.78,"l":65.78,"n":1,"o":65.78,"t":"2026-10-05T17:30:00Z","v":100,"vw":65.78},{"c":65.67,"h":65.67,"l":65.61,"n":3,"o":65.61,"t":"2026-10-05T18:45:00Z","v":277,"vw":65.64},{"c":65.47,"h":65.47,"l":65.47,"n":3,"o":65.47,"t":"2026-10-05T20:00:00Z","v":279,"vw":65.47},{"c":65.45,"h":65.45,"l":65.45,"n":5,"o":65.45,"t":"2026-10-06T13:45:00Z","v":379,"vw":65.45},{"c":65.27,"h":65.27,"l":65.27,"n":3,"o":65.27,"t":"2026-10-06T14:15:00Z","v":113,"vw":65.27},{"c":64.96,"h":64.96,"l":64.96,"n":2,"o":64.96,"t":"2026-10-06T14:30:00Z","v":200,"vw":64.96},{"c":65.2,"h":65.2,"l":65.2,"n":1,"o":65.2,"t":"2026-10-06T15:15:00Z","v":265,"vw":65.2},{"c":65.205,"h":65.205,"l":65.205,"n":2,"o":65.205,"t":"2026-10-06T16:15:00Z","v":202,"vw":65.205},{"c":65.2039,"h":65.2039,"l":65.2,"n":2,"o":65.2,"t":"2026-10-06T16:30:00Z","v":400,"vw":65.200975},{"c":65.2,"h":65.2,"l":65.2,"n":5,"o":65.2,"t":"2026-10-06T17:00:00Z","v":361,"vw":65.2},{"c":65.0056,"h":65.0056,"l":65.0056,"n":2,"o":65.0056,"t":"2026-10-06T17:15:00Z","v":124,"vw":65.0056},{"c":65.1201,"h":65.1201,"l":65.1201,"n":1,"o":65.1201,"t":"2026-10-06T17:45:00Z","v":100,"vw":65.1201},{"c":65.05,"h":65.05,"l":65.05,"n":1,"o":65.05,"t":"2026-10-06T18:15:00Z","v":100,"vw":65.05},{"c":64.89,"h":64.89,"l":64.89,"n":1,"o":64.89,"t":"2026-10-06T18:45:00Z","v":100,"vw":64.89},{"c":64.91,"h":64.91,"l":64.91,"n":1,"o":64.91,"t":"2026-10-06T19:00:00Z","v":100,"vw":64.91},{"c":64.5,"h":64.5401,"l":64.5,"n":4,"o":64.5401,"t":"2026-10-06T19:30:00Z","v":576,"vw":64.527291},{"c":62.55,"h":62.55,"l":62.55,"n":5,"o":62.55,"t":"2026-10-07T13:30:00Z","v":197,"vw":62.55},{"c":62.785,"h":62.785,"l":62.785,"n":1,"o":62.785,"t":"2026-10-07T14:45:00Z","v":150,"vw":62.785},{"c":63.315,"h":63.315,"l":63.315,"n":1,"o":63.315,"t":"2026-10-07T19:00:00Z","v":110,"vw":63.315},{"c":63.1801,"h":63.1801,"l":63.18,"n":5,"o":63.18,"t":"2026-10-07T19:45:00Z","v":356,"vw":63.18005},{"c":61.96,"h":61.96,"l":61.96,"n":6,"o":61.96,"t":"2026-10-08T13:30:00Z","v":302,"vw":61.96},{"c":60.965,"h":60.965,"l":60.965,"n":4,"o":60.965,"t":"2026-10-08T18:45:00Z","v":113,"vw":60.965},{"c":61.04,"h":61.04,"l":61.04,"n":3,"o":61.04,"t":"2026-10-08T19:15:00Z","v":182,"vw":61.04},{"c":61.52,"h":61.56,"l":61.52,"n":3,"o":61.56,"t":"2026-10-09T13:30:00Z","v":373,"vw":61.538495},{"c":61.39,"h":61.39,"l":61.39,"n":1,"o":61.39,"t":"2026-10-09T14:30:00Z","v":200,"vw":61.39},{"c":61.31,"h":61.31,"l":61.31,"n":1,"o":61.31,"t":"2026-10-09T15:15:00Z","v":200,"vw":61.31},{"c":61.258,"h":61.258,"l":61.258,"n":2,"o":61.258,"t":"2026-10-09T17:30:00Z","v":166,"vw":61.258},{"c":61.32,"h":61.32,"l":61.3,"n":7,"o":61.3,"t":"2026-10-09T18:00:00Z","v":462,"vw":61.307586},{"c":61.28,"h":61.28,"l":61.28,"n":1,"o":61.28,"t":"2026-10-09T19:30:00Z","v":200,"vw":61.28},{"c":59.925,"h":59.925,"l":59.925,"n":5,"o":59.925,"t":"2026-10-12T13:30:00Z","v":214,"vw":59.925},{"c":59.6167,"h":59.6167,"l":59.6167,"n":1,"o":59.6167,"t":"2026-10-12T13:45:00Z","v":170,"vw":59.6167},{"c":59.06,"h":59.19,"l":58.9356,"n":24,"o":59.19,"t":"2026-10-12T17:45:00Z","v":3402,"vw":59.132751},{"c":59.02,"h":59.02,"l":59.02,"n":3,"o":59.02,"t":"2026-10-12T19:00:00Z","v":150,"vw":59.02},{"c":59.0101,"h":59.0101,"l":59.0101,"n":1,"o":59.0101,"t":"2026-10-12T19:15:00Z","v":392,"vw":59.0101},{"c":59.11,"h":59.11,"l":59.09,"n":6,"o":59.09,"t":"2026-10-12T19:45:00Z","v":1761,"vw":59.091362},{"c":57.635,"h":57.635,"l":57.32,"n":7,"o":57.4,"t":"2026-10-13T13:30:00Z","v":2301,"vw":57.560079},{"c":57.9999,"h":57.9999,"l":57.9999,"n":4,"o":57.9999,"t":"2026-10-13T13:45:00Z","v":159,"vw":57.9999},{"c":58.12,"h":58.12,"l":57.99,"n":13,"o":57.99,"t":"2026-10-13T14:00:00Z","v":1279,"vw":58.014814},{"c":58.27,"h":58.27,"l":58.1616,"n":6,"o":58.1616,"t":"2026-10-13T14:30:00Z","v":476,"vw":58.231645},{"c":58.105,"h":58.105,"l":58.03,"n":2,"o":58.03,"t":"2026-10-13T15:00:00Z","v":293,"vw":58.061997},{"c":58.09,"h":58.09,"l":58.09,"n":6,"o":58.09,"t":"2026-10-13T15:15:00Z","v":206,"vw":58.09},{"c":58.25,"h":58.25,"l":58.1,"n":19,"o":58.1,"t":"2026-10-13T15:45:00Z","v":1616,"vw":58.2},{"c":58.35,"h":58.35,"l":58.35,"n":1,"o":58.35,"t":"2026-10-13T18:00:00Z","v":200,"vw":58.35},{"c":58.35,"h":58.35,"l":58.35,"n":1,"o":58.35,"t":"2026-10-13T18:15:00Z","v":102,"vw":58.35},{"c":58.55,"h":58.55,"l":58.48,"n":12,"o":58.48,"t":"2026-10-13T19:45:00Z","v":905,"vw":58.504494},{"c":56.93,"h":56.96,"l":56.87,"n":23,"o":56.94,"t":"2026-10-14T13:30:00Z","v":2789,"vw":56.916422},{"c":56.68,"h":56.79,"l":56.68,"n":16,"o":56.75,"t":"2026-10-14T14:15:00Z","v":1505,"vw":56.746076},{"c":56.62,"h":56.62,"l":56.62,"n":11,"o":56.62,"t":"2026-10-14T14:45:00Z","v":416,"vw":56.62},{"c":56.12,"h":56.12,"l":55.99,"n":6,"o":56.08,"t":"2026-10-14T17:30:00Z","v":1430,"vw":56.036785},{"c":56.13,"h":56.13,"l":56.13,"n":4,"o":56.13,"t":"2026-10-14T18:00:00Z","v":231,"vw":56.13},{"c":56.17,"h":56.17,"l":56.17,"n":3,"o":56.17,"t":"2026-10-14T19:15:00Z","v":203,"vw":56.17},{"c":56.0206,"h":56.0206,"l":56.0206,"n":1,"o":56.0206,"t":"2026-10-14T19:30:00Z","v":1000,"vw":56.0206},{"c":54.29,"h":54.29,"l":54.29,"n":8,"o":54.29,"t":"2026-10-15T11:00:00Z","v":148,"vw":54.29},{"c":52.51,"h":52.51,"l":52.15,"n":9,"o":52.15,"t":"2026-10-15T13:30:00Z","v":847,"vw":52.42957},{"c":52.32,"h":52.62,"l":52.32,"n":16,"o":52.41,"t":"2026-10-15T13:45:00Z","v":1759,"vw":52.455463},{"c":52.76,"h":52.76,"l":52.76,"n":3,"o":52.76,"t":"2026-10-15T14:00:00Z","v":260,"vw":52.76},{"c":52.92,"h":52.92,"l":52.92,"n":1,"o":52.92,"t":"2026-10-15T14:15:00Z","v":100,"vw":52.92},{"c":53.28,"h":53.28,"l":53.2599,"n":3,"o":53.26,"t":"2026-10-15T14:30:00Z","v":497,"vw":53.268009},{"c":53.315,"h":53.315,"l":53.315,"n":1,"o":53.315,"t":"2026-10-15T14:45:00Z","v":100,"vw":53.315},{"c":53.6299,"h":53.63,"l":53.6299,"n":2,"o":53.63,"t":"2026-10-15T15:30:00Z","v":200,"vw":53.62995},{"c":53.56,"h":53.56,"l":53.56,"n":7,"o":53.56,"t":"2026-10-15T16:30:00Z","v":800,"vw":53.56},{"c":53.845,"h":53.845,"l":53.845,"n":2,"o":53.845,"t":"2026-10-15T17:45:00Z","v":101,"vw":53.845},{"c":53.71,"h":53.71,"l":53.71,"n":1,"o":53.71,"t":"2026-10-15T18:00:00Z","v":1000,"vw":53.71},{"c":53.6026,"h":53.6026,"l":53.6026,"n":1,"o":53.6026,"t":"2026-10-15T18:45:00Z","v":100,"vw":53.6026},{"c":53.76,"h":53.76,"l":53.76,"n":2,"o":53.76,"t":"2026-10-15T19:00:00Z","v":1584,"vw":53.76},{"c":54.02,"h":54.02,"l":54.02,"n":3,"o":54.02,"t":"2026-10-16T13:30:00Z","v":604,"vw":54.02},{"c":53.835,"h":53.94,"l":53.76,"n":4,"o":53.94,"t":"2026-10-16T13:45:00Z","v":769,"vw":53.865007},{"c":54.1216,"h":54.1216,"l":54.1216,"n":1,"o":54.1216,"t":"2026-10-16T14:45:00Z","v":100,"vw":54.1216},{"c":53.86,"h":54.03,"l":53.86,"n":4,"o":54.03,"t":"2026-10-16T15:00:00Z","v":515,"vw":53.945},{"c":53.54,"h":53.54,"l":53.54,"n":1,"o":53.54,"t":"2026-10-16T16:45:00Z","v":200,"vw":53.54},{"c":53.14,"h":53.14,"l":53.14,"n":1,"o":53.14,"t":"2026-10-16T17:15:00Z","v":200,"vw":53.14},{"c":53.54,"h":53.54,"l":53.54,"n":1,"o":53.54,"t":"2026-10-16T17:30:00Z","v":141,"vw":53.54},{"c":53.265,"h":53.265,"l":53.265,"n":2,"o":53.265,"t":"2026-10-16T18:15:00Z","v":470,"vw":53.265},{"c":53.2299,"h":53.2299,"l":53.2299,"n":2,"o":53.2299,"t":"2026-10-16T19:00:00Z","v":202,"vw":53.2299},{"c":53.14,"h":53.14,"l":53.14,"n":1,"o":53.14,"t":"2026-10-16T19:15:00Z","v":100,"vw":53.14},{"c":52.9789,"h":53.01,"l":52.905,"n":3,"o":53.01,"t":"2026-10-16T19:30:00Z","v":578,"vw":52.965497},{"c":55.31,"h":55.31,"l":55.31,"n":1,"o":55.31,"t":"2026-10-19T13:15:00Z","v":100,"vw":55.31},{"c":53.83,"h":53.83,"l":53.83,"n":6,"o":53.83,"t":"2026-10-19T13:30:00Z","v":517,"vw":53.83},{"c":55.35,"h":55.35,"l":55.11,"n":5,"o":55.11,"t":"2026-10-19T14:00:00Z","v":1410,"vw":55.128127},{"c":55.17,"h":55.29,"l":55.17,"n":6,"o":55.29,"t":"2026-10-19T14:30:00Z","v":1553,"vw":55.274701},{"c":54.98,"h":55.195,"l":54.98,"n":6,"o":55.195,"t":"2026-10-19T14:45:00Z","v":858,"vw":55.118615},{"c":55.14,"h":55.14,"l":55.14,"n":1,"o":55.14,"t":"2026-10-19T15:00:00Z","v":300,"vw":55.14},{"c":55.41,"h":55.44,"l":55.12,"n":15,"o":55.37,"t":"2026-10-19T15:15:00Z","v":2287,"vw":55.255614},{"c":55.42,"h":55.42,"l":55.42,"n":1,"o":55.42,"t":"2026-10-19T15:45:00Z","v":200,"vw":55.42},{"c":54.75,"h":54.75,"l":54.75,"n":1,"o":54.75,"t":"2026-10-19T18:15:00Z","v":200,"vw":54.75},{"c":54.895,"h":54.93,"l":54.89,"n":3,"o":54.93,"t":"2026-10-19T19:00:00Z","v":800,"vw":54.898125},{"c":55,"h":55,"l":55,"n":2,"o":55,"t":"2026-10-19T19:15:00Z","v":214,"vw":55},{"c":54.83,"h":54.83,"l":54.83,"n":1,"o":54.83,"t":"2026-10-19T19:45:00Z","v":200,"vw":54.83},{"c":53.13,"h":53.13,"l":53.13,"n":2,"o":53.13,"t":"2026-10-20T13:30:00Z","v":367,"vw":53.13},{"c":54.0848,"h":54.46,"l":54.0848,"n":2,"o":54.46,"t":"2026-10-20T14:30:00Z","v":344,"vw":54.196051},{"c":54.16,"h":54.1751,"l":54.16,"n":6,"o":54.1751,"t":"2026-10-20T14:45:00Z","v":701,"vw":54.163574},{"c":54.2,"h":54.2,"l":54.15,"n":5,"o":54.15,"t":"2026-10-20T15:00:00Z","v":1004,"vw":54.194888},{"c":53.8853,"h":53.8853,"l":53.825,"n":2,"o":53.825,"t":"2026-10-20T19:15:00Z","v":596,"vw":53.839771},{"c":55.3,"h":55.3,"l":55.3,"n":2,"o":55.3,"t":"2026-10-21T13:30:00Z","v":140,"vw":55.3},{"c":54.41,"h":54.41,"l":54.41,"n":3,"o":54.41,"t":"2026-10-21T13:45:00Z","v":779,"vw":54.41},{"c":54.3,"h":54.3,"l":54.3,"n":6,"o":54.3,"t":"2026-10-21T14:15:00Z","v":686,"vw":54.3},{"c":54.6907,"h":54.6907,"l":54.6907,"n":1,"o":54.6907,"t":"2026-10-21T15:30:00Z","v":500,"vw":54.6907},{"c":54.7,"h":54.7,"l":54.7,"n":5,"o":54.7,"t":"2026-10-21T16:00:00Z","v":600,"vw":54.7},{"c":54.74,"h":54.74,"l":54.74,"n":3,"o":54.74,"t":"2026-10-21T18:15:00Z","v":226,"vw":54.74},{"c":54.6,"h":54.88,"l":54.6,"n":10,"o":54.88,"t":"2026-10-21T18:45:00Z","v":1384,"vw":54.845077},{"c":54.78,"h":54.78,"l":54.78,"n":1,"o":54.78,"t":"2026-10-21T19:45:00Z","v":100,"vw":54.78},{"c":53.75,"h":53.81,"l":53.63,"n":10,"o":53.63,"t":"2026-10-22T13:30:00Z","v":966,"vw":53.724943},{"c":53.89,"h":53.89,"l":53.89,"n":2,"o":53.89,"t":"2026-10-22T14:00:00Z","v":202,"vw":53.89},{"c":53.1,"h":53.1,"l":53.1,"n":1,"o":53.1,"t":"2026-10-22T14:45:00Z","v":137,"vw":53.1},{"c":53.01,"h":53.01,"l":53.01,"n":1,"o":53.01,"t":"2026-10-22T16:30:00Z","v":200,"vw":53.01},{"c":52.75,"h":52.75,"l":52.75,"n":1,"o":52.75,"t":"2026-10-22T18:00:00Z","v":200,"vw":52.75},{"c":52.76,"h":52.76,"l":52.76,"n":1,"o":52.76,"t":"2026-10-22T19:00:00Z","v":200,"vw":52.76},{"c":52.68,"h":52.68,"l":52.68,"n":1,"o":52.68,"t":"2026-10-22T19:30:00Z","v":200,"vw":52.68},{"c":52.76,"h":52.76,"l":52.76,"n":2,"o":52.76,"t":"2026-10-22T19:45:00Z","v":220,"vw":52.76}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.7117104400252909,"strike":65.53158239898836,"iv":0.6700218439790632,"gamma":0.023460810722118607,"theta":-0.04100824226614156,"vega":0.03459591088742467,"rho":0.005528956063469527,"breakevenPct":25.555899998130506},{"delta":0.2,"premium":0.8481452305092215,"strike":61.03709538981557,"iv":0.5498985768079186,"gamma":0.034309297544276716,"theta":-0.0407481051584346,"vega":0.04154494959421502,"rho":0.007429563771686096,"breakevenPct":17.295755535111436},{"delta":0.25,"premium":1.0248282127102266,"strike":58.751717872897736,"iv":0.49587422128273007,"gamma":0.043193612711360414,"theta":-0.04193994468913596,"vega":0.04712619931848294,"rho":0.009313376903688735,"breakevenPct":13.298988031857398},{"delta":0.3,"premium":1.2096552610889217,"strike":57.12275791128862,"iv":0.4575118781624215,"gamma":0.05121213313062054,"theta":-0.042643054462587995,"vega":0.051572883308827706,"rho":0.0111973704152729,"breakevenPct":10.561814200867232},{"delta":0.35,"premium":1.4976776060998178,"strike":56.091074646333944,"iv":0.4577850233422432,"gamma":0.05434928363007023,"theta":-0.045335138429432396,"vega":0.054991589121061564,"rho":0.013069342412991949,"breakevenPct":9.15229767330129},{"delta":0.4,"premium":1.8187153419593347,"strike":55.160813308687615,"iv":0.46078539741219965,"gamma":0.056278373382624765,"theta":-0.04769796672828096,"vega":0.05739796672828096,"rho":0.014900459650239745,"breakevenPct":7.997590315858514},{"delta":0.45,"premium":2.1694741532976827,"strike":54.263814616755795,"iv":0.46321408199643493,"gamma":0.057336185383244205,"theta":-0.04927789661319073,"vega":0.05875704099821747,"rho":0.016709321131832346,"breakevenPct":6.962260746879221},{"delta":0.5,"premium":2.594170984455958,"strike":53.392055267702936,"iv":0.4726544041450777,"gamma":0.0566272884283247,"theta":-0.050794300518134716,"vega":0.05916079447322971,"rho":0.018473481665556707,"breakevenPct":6.11490949992209},{"delta":0.55,"premium":3.084375,"strike":52.505434782608695,"iv":0.4850260869565218,"gamma":0.05476358695652174,"theta":-0.051895652173913044,"vega":0.058705434782608694,"rho":0.020194565965958585,"breakevenPct":5.363551521244686},{"delta":0.6,"premium":3.6275714285714287,"strike":51.57904761904762,"iv":0.49573066666666665,"gamma":0.05232133333333333,"theta":-0.052005333333333334,"vega":0.057316,"rho":0.021878092894577098,"breakevenPct":4.637261272970148},{"delta":0.65,"premium":4.217574257425743,"strike":50.61188118811881,"iv":0.5027465346534653,"gamma":0.049458019801980196,"theta":-0.05086257425742574,"vega":0.05493564356435643,"rho":0.023526903482418385,"breakevenPct":3.922394703458221},{"delta":0.7,"premium":4.93313953488372,"strike":49.555813953488375,"iv":0.514250465116279,"gamma":0.04541232558139535,"theta":-0.04921139534883721,"vega":0.05158976744186047,"rho":0.025082917331403498,"breakevenPct":3.2770157095756187},{"delta":0.75,"premium":5.833333333333333,"strike":48.355555555555554,"iv":0.5329977777777778,"gamma":0.040028888888888885,"theta":-0.046988888888888886,"vega":0.04718666666666667,"rho":0.026502303867206756,"breakevenPct":2.7082806840198868}],"put":[{"delta":0.25,"premium":1.2252874564153118,"strike":48.50191637610208,"iv":0.5140075649639939,"gamma":0.04163415122741482,"theta":-0.040141721089920694,"vega":0.04715635287438428,"rho":-0.011731016292807468,"breakevenPct":10.393046020305588},{"delta":0.3,"premium":1.5035714285714283,"strike":49.67857142857143,"iv":0.492075,"gamma":0.047417857142857144,"theta":-0.041928571428571426,"vega":0.051578571428571425,"rho":-0.01405540652986355,"breakevenPct":8.690295678544349},{"delta":0.35,"premium":1.8497600767754316,"strike":50.66602687140115,"iv":0.4875353166986564,"gamma":0.0509978886756238,"theta":-0.0440320537428023,"vega":0.05493128598848369,"rho":-0.016450813031469152,"breakevenPct":7.474854445364443},{"delta":0.4,"premium":2.2160351201478745,"strike":51.60258780036968,"iv":0.4816792975970425,"gamma":0.05384750462107209,"theta":-0.04512181146025878,"vega":0.05732569316081331,"rho":-0.018856633836157936,"breakevenPct":6.393948672816881},{"delta":0.45,"premium":2.6163101604278074,"strike":52.50802139037433,"iv":0.4762139037433155,"gamma":0.0557620320855615,"theta":-0.0454,"vega":0.058708021390374336,"rho":-0.021284023393687238,"breakevenPct":5.436483643012651},{"delta":0.5,"premium":3.032504288164665,"strike":53.38421955403087,"iv":0.4686977701543739,"gamma":0.0571147512864494,"theta":-0.04466998284734134,"vega":0.059161578044596916,"rho":-0.023721299674237927,"breakevenPct":4.564603362649339},{"delta":0.55,"premium":3.485227272727273,"strike":54.25636363636364,"iv":0.460764,"gamma":0.05768981818181818,"theta":-0.04319236363636363,"vega":0.05876672727272727,"rho":-0.026181740675904727,"breakevenPct":3.7696429802191753},{"delta":0.6,"premium":4.031514657980456,"strike":55.148208469055376,"iv":0.4593320846905537,"gamma":0.05647035830618893,"theta":-0.04161824104234527,"vega":0.05738501628664495,"rho":-0.028702618197905747,"breakevenPct":3.114681935036167},{"delta":0.65,"premium":4.479397394136808,"strike":55.96254071661238,"iv":0.44247540716612377,"gamma":0.05630749185667753,"theta":-0.03787231270358306,"vega":0.05510488599348534,"rho":-0.03114975564917284,"breakevenPct":2.4201225881812505},{"delta":0.7,"premium":5.132386363636364,"strike":56.90340909090909,"iv":0.43835738636363636,"gamma":0.05331875,"theta":-0.034538068181818184,"vega":0.051657386363636364,"rho":-0.033744387861822,"breakevenPct":1.8744830794679175},{"delta":0.75,"premium":6.045933014354066,"strike":58.057416267942585,"iv":0.44516555023923443,"gamma":0.047941626794258375,"theta":-0.03137607655502393,"vega":0.04723588516746412,"rho":-0.03652791174693342,"breakevenPct":1.4187201410376824},{"delta":0.8,"premium":7.059654178674353,"strike":59.305475504322764,"iv":0.44557752161383285,"gamma":0.04220317002881844,"theta":-0.026630835734870312,"vega":0.041555907780979826,"rho":-0.03938614713506491,"breakevenPct":0.9745615510833596},{"delta":0.85,"premium":8.119841269841269,"strike":60.58730158730159,"iv":0.43587777777777775,"gamma":0.03574603174603175,"theta":-0.02032380952380953,"vega":0.03456507936507937,"rho":-0.04227535789089155,"breakevenPct":0.5544724839645219},{"delta":0.9,"premium":9.640445859872612,"strike":62.30573248407644,"iv":0.43073821656050953,"gamma":0.02740764331210191,"theta":-0.013219108280254776,"vega":0.0260828025477707,"rho":-0.04551282656640827,"breakevenPct":0.17951739157728666}]},"raw":{"call":[{"delta":0.15,"premium":0.7117104400252909,"strike":65.53158239898836,"iv":0.6700218439790632,"gamma":0.023460810722118607,"theta":-0.04100824226614156,"vega":0.03459591088742467,"rho":0.005528956063469527,"breakevenPct":25.555899998130506},{"delta":0.2,"premium":0.8481452305092215,"strike":61.03709538981557,"iv":0.5498985768079186,"gamma":0.034309297544276716,"theta":-0.0407481051584346,"vega":0.04154494959421502,"rho":0.007429563771686096,"breakevenPct":17.295755535111436},{"delta":0.25,"premium":1.0248282127102266,"strike":58.751717872897736,"iv":0.49587422128273007,"gamma":0.043193612711360414,"theta":-0.04193994468913596,"vega":0.04712619931848294,"rho":0.009313376903688735,"breakevenPct":13.298988031857398},{"delta":0.3,"premium":1.2096552610889217,"strike":57.12275791128862,"iv":0.4575118781624215,"gamma":0.05121213313062054,"theta":-0.042643054462587995,"vega":0.051572883308827706,"rho":0.0111973704152729,"breakevenPct":10.561814200867232},{"delta":0.35,"premium":1.4976776060998178,"strike":56.091074646333944,"iv":0.4577850233422432,"gamma":0.05434928363007023,"theta":-0.045335138429432396,"vega":0.054991589121061564,"rho":0.013069342412991949,"breakevenPct":9.15229767330129},{"delta":0.4,"premium":1.8187153419593347,"strike":55.160813308687615,"iv":0.46078539741219965,"gamma":0.056278373382624765,"theta":-0.04769796672828096,"vega":0.05739796672828096,"rho":0.014900459650239745,"breakevenPct":7.997590315858514},{"delta":0.45,"premium":2.1694741532976827,"strike":54.263814616755795,"iv":0.46321408199643493,"gamma":0.057336185383244205,"theta":-0.04927789661319073,"vega":0.05875704099821747,"rho":0.016709321131832346,"breakevenPct":6.962260746879221},{"delta":0.5,"premium":2.594170984455958,"strike":53.392055267702936,"iv":0.4726544041450777,"gamma":0.0566272884283247,"theta":-0.050794300518134716,"vega":0.05916079447322971,"rho":0.018473481665556707,"breakevenPct":6.11490949992209},{"delta":0.55,"premium":3.084375,"strike":52.505434782608695,"iv":0.4850260869565218,"gamma":0.05476358695652174,"theta":-0.051895652173913044,"vega":0.058705434782608694,"rho":0.020194565965958585,"breakevenPct":5.363551521244686},{"delta":0.6,"premium":3.6275714285714287,"strike":51.57904761904762,"iv":0.49573066666666665,"gamma":0.05232133333333333,"theta":-0.052005333333333334,"vega":0.057316,"rho":0.021878092894577098,"breakevenPct":4.637261272970148},{"delta":0.65,"premium":4.217574257425743,"strike":50.61188118811881,"iv":0.5027465346534653,"gamma":0.049458019801980196,"theta":-0.05086257425742574,"vega":0.05493564356435643,"rho":0.023526903482418385,"breakevenPct":3.922394703458221},{"delta":0.7,"premium":4.93313953488372,"strike":49.555813953488375,"iv":0.514250465116279,"gamma":0.04541232558139535,"theta":-0.04921139534883721,"vega":0.05158976744186047,"rho":0.025082917331403498,"breakevenPct":3.2770157095756187},{"delta":0.75,"premium":5.833333333333333,"strike":48.355555555555554,"iv":0.5329977777777778,"gamma":0.040028888888888885,"theta":-0.046988888888888886,"vega":0.04718666666666667,"rho":0.026502303867206756,"breakevenPct":2.7082806840198868}],"put":[{"delta":0.25,"premium":1.2252874564153118,"strike":48.50191637610208,"iv":0.5140075649639939,"gamma":0.04163415122741482,"theta":-0.040141721089920694,"vega":0.04715635287438428,"rho":-0.011731016292807468,"breakevenPct":10.393046020305588},{"delta":0.3,"premium":1.5035714285714283,"strike":49.67857142857143,"iv":0.492075,"gamma":0.047417857142857144,"theta":-0.041928571428571426,"vega":0.051578571428571425,"rho":-0.01405540652986355,"breakevenPct":8.690295678544349},{"delta":0.35,"premium":1.8497600767754316,"strike":50.66602687140115,"iv":0.4875353166986564,"gamma":0.0509978886756238,"theta":-0.0440320537428023,"vega":0.05493128598848369,"rho":-0.016450813031469152,"breakevenPct":7.474854445364443},{"delta":0.4,"premium":2.2160351201478745,"strike":51.60258780036968,"iv":0.4816792975970425,"gamma":0.05384750462107209,"theta":-0.04512181146025878,"vega":0.05732569316081331,"rho":-0.018856633836157936,"breakevenPct":6.393948672816881},{"delta":0.45,"premium":2.6163101604278074,"strike":52.50802139037433,"iv":0.4762139037433155,"gamma":0.0557620320855615,"theta":-0.0454,"vega":0.058708021390374336,"rho":-0.021284023393687238,"breakevenPct":5.436483643012651},{"delta":0.5,"premium":3.032504288164665,"strike":53.38421955403087,"iv":0.4686977701543739,"gamma":0.0571147512864494,"theta":-0.04466998284734134,"vega":0.059161578044596916,"rho":-0.023721299674237927,"breakevenPct":4.564603362649339},{"delta":0.55,"premium":3.485227272727273,"strike":54.25636363636364,"iv":0.460764,"gamma":0.05768981818181818,"theta":-0.04319236363636363,"vega":0.05876672727272727,"rho":-0.026181740675904727,"breakevenPct":3.7696429802191753},{"delta":0.6,"premium":4.031514657980456,"strike":55.148208469055376,"iv":0.4593320846905537,"gamma":0.05647035830618893,"theta":-0.04161824104234527,"vega":0.05738501628664495,"rho":-0.028702618197905747,"breakevenPct":3.114681935036167},{"delta":0.65,"premium":4.479397394136808,"strike":55.96254071661238,"iv":0.44247540716612377,"gamma":0.05630749185667753,"theta":-0.03787231270358306,"vega":0.05510488599348534,"rho":-0.03114975564917284,"breakevenPct":2.4201225881812505},{"delta":0.7,"premium":5.132386363636364,"strike":56.90340909090909,"iv":0.43835738636363636,"gamma":0.05331875,"theta":-0.034538068181818184,"vega":0.051657386363636364,"rho":-0.033744387861822,"breakevenPct":1.8744830794679175},{"delta":0.75,"premium":6.045933014354066,"strike":58.057416267942585,"iv":0.44516555023923443,"gamma":0.047941626794258375,"theta":-0.03137607655502393,"vega":0.04723588516746412,"rho":-0.03652791174693342,"breakevenPct":1.4187201410376824},{"delta":0.8,"premium":7.059654178674353,"strike":59.305475504322764,"iv":0.44557752161383285,"gamma":0.04220317002881844,"theta":-0.026630835734870312,"vega":0.041555907780979826,"rho":-0.03938614713506491,"breakevenPct":0.9745615510833596},{"delta":0.85,"premium":8.119841269841269,"strike":60.58730158730159,"iv":0.43587777777777775,"gamma":0.03574603174603175,"theta":-0.02032380952380953,"vega":0.03456507936507937,"rho":-0.04227535789089155,"breakevenPct":0.5544724839645219},{"delta":0.9,"premium":9.640445859872612,"strike":62.30573248407644,"iv":0.43073821656050953,"gamma":0.02740764331210191,"theta":-0.013219108280254776,"vega":0.0260828025477707,"rho":-0.04551282656640827,"breakevenPct":0.17951739157728666}]}},"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"}}