{"symbol":"OGIG","url":"https://intraalpha.com/companies/OGIG","capturedAt":"2026-10-22T23:51:15.255Z","state":"ready","quote":{"symbol":"OGIG","last_price":49.619,"prev_close":50.38,"regular_close":49.619,"change":-0.761,"change_pct":-1.5105,"regular_change":-0.761,"regular_change_pct":-1.5105,"extended_change":0,"extended_change_pct":0,"bid":49.2,"ask":50.2,"bid_size":6100,"ask_size":6000,"volume":3657,"vwap":49.753645,"open":50.15,"high":50.15,"low":49.43,"close":49.619,"trade_count":83,"last_trade_at":"2026-10-22T22:30:00.003146014Z","last_quote_at":"2026-10-22T20:01:19.421457675Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:51:08.984543492-04:00","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":101200000,"net_expense_ratio":0.0048,"portfolio_turnover":0.37,"dividend_yield":-0.0017,"inception_date":"2018-06-05","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:51:14.857245+00:00"},"optionObservedAt":"2026-10-22T19:55:03.324Z","bars":[{"c":50.535,"h":50.535,"l":50.535,"n":2,"o":50.535,"t":"2026-10-15T14:10:00Z","v":1047,"vw":50.535},{"c":50.56,"h":50.56,"l":50.56,"n":1,"o":50.56,"t":"2026-10-15T14:45:00Z","v":2073,"vw":50.56},{"c":50.6901,"h":50.6901,"l":50.69,"n":3,"o":50.69,"t":"2026-10-15T15:05:00Z","v":423,"vw":50.69005},{"c":50.805,"h":50.805,"l":50.805,"n":1,"o":50.805,"t":"2026-10-15T16:50:00Z","v":113,"vw":50.805},{"c":50.95,"h":50.95,"l":50.95,"n":1,"o":50.95,"t":"2026-10-15T18:35:00Z","v":135,"vw":50.95},{"c":51.19,"h":51.19,"l":51.19,"n":7,"o":51.19,"t":"2026-10-15T19:25:00Z","v":1020,"vw":51.19},{"c":51.2,"h":51.2,"l":51.2,"n":1,"o":51.2,"t":"2026-10-15T19:30:00Z","v":100,"vw":51.2},{"c":51.23,"h":51.23,"l":51.23,"n":3,"o":51.23,"t":"2026-10-15T19:40:00Z","v":206,"vw":51.23},{"c":51.3,"h":51.325,"l":51.28,"n":4,"o":51.28,"t":"2026-10-15T19:45:00Z","v":361,"vw":51.305556},{"c":51.24,"h":51.24,"l":51.24,"n":1,"o":51.24,"t":"2026-10-15T19:50:00Z","v":100,"vw":51.24},{"c":51.29,"h":51.295,"l":51.28,"n":17,"o":51.28,"t":"2026-10-15T19:55:00Z","v":2236,"vw":51.292058},{"c":49.01,"h":49.01,"l":49.01,"n":1,"o":49.01,"t":"2026-10-16T18:40:00Z","v":4938,"vw":49.01},{"c":48.98,"h":48.98,"l":48.98,"n":2,"o":48.98,"t":"2026-10-16T19:05:00Z","v":200,"vw":48.98},{"c":48.95,"h":48.95,"l":48.95,"n":1,"o":48.95,"t":"2026-10-16T19:35:00Z","v":100,"vw":48.95},{"c":50.02,"h":50.02,"l":49.99,"n":19,"o":50,"t":"2026-10-19T19:30:00Z","v":3820,"vw":49.996053},{"c":49.85,"h":49.85,"l":49.84,"n":4,"o":49.85,"t":"2026-10-19T19:55:00Z","v":460,"vw":49.847778},{"c":50.245,"h":50.245,"l":50.245,"n":1,"o":50.245,"t":"2026-10-20T14:25:00Z","v":264,"vw":50.245},{"c":50.285,"h":50.285,"l":50.285,"n":1,"o":50.285,"t":"2026-10-20T14:30:00Z","v":207,"vw":50.285},{"c":50.27,"h":50.27,"l":50.27,"n":5,"o":50.27,"t":"2026-10-20T14:35:00Z","v":682,"vw":50.27},{"c":50.12,"h":50.12,"l":50.12,"n":1,"o":50.12,"t":"2026-10-20T16:40:00Z","v":2073,"vw":50.12},{"c":50.185,"h":50.185,"l":50.185,"n":1,"o":50.185,"t":"2026-10-20T17:35:00Z","v":165,"vw":50.185},{"c":50.095,"h":50.095,"l":50.095,"n":1,"o":50.095,"t":"2026-10-20T18:35:00Z","v":100,"vw":50.095},{"c":49.9901,"h":49.9901,"l":49.96,"n":14,"o":49.96,"t":"2026-10-20T19:30:00Z","v":1626,"vw":49.976765},{"c":50.03,"h":50.03,"l":50.03,"n":3,"o":50.03,"t":"2026-10-20T19:55:00Z","v":600,"vw":50.03},{"c":50,"h":50,"l":50,"n":2,"o":50,"t":"2026-10-21T13:30:00Z","v":146,"vw":50},{"c":50.46,"h":50.46,"l":50.41,"n":2,"o":50.41,"t":"2026-10-21T15:00:00Z","v":200,"vw":50.435},{"c":50.6,"h":50.6,"l":50.6,"n":1,"o":50.6,"t":"2026-10-21T15:55:00Z","v":112,"vw":50.6},{"c":50.67,"h":50.67,"l":50.67,"n":1,"o":50.67,"t":"2026-10-21T16:35:00Z","v":300,"vw":50.67},{"c":50.32,"h":50.32,"l":50.32,"n":1,"o":50.32,"t":"2026-10-21T19:05:00Z","v":460,"vw":50.32},{"c":50.38,"h":50.38,"l":50.37,"n":5,"o":50.37,"t":"2026-10-21T19:55:00Z","v":472,"vw":50.3725},{"c":50.15,"h":50.15,"l":50.15,"n":1,"o":50.15,"t":"2026-10-22T13:30:00Z","v":146,"vw":50.15},{"c":49.94,"h":49.94,"l":49.94,"n":1,"o":49.94,"t":"2026-10-22T13:50:00Z","v":128,"vw":49.94},{"c":49.93,"h":49.93,"l":49.86,"n":12,"o":49.86,"t":"2026-10-22T13:55:00Z","v":1109,"vw":49.866754},{"c":49.965,"h":49.965,"l":49.965,"n":2,"o":49.965,"t":"2026-10-22T14:05:00Z","v":114,"vw":49.965},{"c":49.99,"h":49.99,"l":49.99,"n":2,"o":49.99,"t":"2026-10-22T14:10:00Z","v":122,"vw":49.99},{"c":49.81,"h":49.81,"l":49.81,"n":4,"o":49.81,"t":"2026-10-22T14:20:00Z","v":389,"vw":49.81},{"c":49.43,"h":49.55,"l":49.43,"n":3,"o":49.55,"t":"2026-10-22T19:10:00Z","v":289,"vw":49.471667},{"c":49.53,"h":49.53,"l":49.53,"n":1,"o":49.53,"t":"2026-10-22T19:15:00Z","v":250,"vw":49.53},{"c":49.6199,"h":49.6199,"l":49.6199,"n":1,"o":49.6199,"t":"2026-10-22T19:30:00Z","v":106,"vw":49.6199},{"c":49.4692,"h":49.485,"l":49.4692,"n":2,"o":49.485,"t":"2026-10-22T19:40:00Z","v":352,"vw":49.473689},{"c":49.49,"h":49.49,"l":49.49,"n":1,"o":49.49,"t":"2026-10-22T19:50:00Z","v":100,"vw":49.49}],"history":[{"c":42.75,"h":42.86,"l":42.54,"n":107,"o":42.64,"t":"2024-10-21T04:00:00Z","v":10127,"vw":42.692134},{"c":42.73,"h":42.9057,"l":42.63,"n":65,"o":42.63,"t":"2024-10-22T04:00:00Z","v":4985,"vw":42.772327},{"c":42.0853,"h":42.66,"l":41.95,"n":107,"o":42.66,"t":"2024-10-23T04:00:00Z","v":4425,"vw":42.148824},{"c":42.39,"h":42.43,"l":42.24,"n":74,"o":42.24,"t":"2024-10-24T04:00:00Z","v":6783,"vw":42.307267},{"c":42.64,"h":43.01,"l":42.64,"n":70,"o":42.92,"t":"2024-10-25T04:00:00Z","v":2196,"vw":42.8904},{"c":42.84,"h":43.06,"l":42.84,"n":81,"o":42.99,"t":"2024-10-28T04:00:00Z","v":2724,"vw":42.953854},{"c":43.34,"h":43.4075,"l":43.21,"n":89,"o":43.215,"t":"2024-10-29T04:00:00Z","v":4468,"vw":43.342632},{"c":43.34,"h":43.75,"l":43.33,"n":99,"o":43.44,"t":"2024-10-30T04:00:00Z","v":6867,"vw":43.606813},{"c":42.53,"h":43.05,"l":42.46,"n":74,"o":43.05,"t":"2024-10-31T04:00:00Z","v":5269,"vw":42.636755},{"c":42.943,"h":43.245,"l":42.8254,"n":224,"o":42.98,"t":"2024-11-01T04:00:00Z","v":16440,"vw":43.099321},{"c":42.78,"h":42.9797,"l":42.66,"n":75,"o":42.66,"t":"2024-11-04T05:00:00Z","v":3355,"vw":42.884935},{"c":43.588,"h":43.588,"l":43.24,"n":86,"o":43.27,"t":"2024-11-05T05:00:00Z","v":5301,"vw":43.367691},{"c":44.61,"h":44.61,"l":43.99,"n":517,"o":44,"t":"2024-11-06T05:00:00Z","v":6223,"vw":44.326055},{"c":45.99,"h":46.16,"l":45.16,"n":232,"o":45.16,"t":"2024-11-07T05:00:00Z","v":19822,"vw":45.797115},{"c":45.8432,"h":45.85,"l":45.49,"n":116,"o":45.61,"t":"2024-11-08T05:00:00Z","v":6843,"vw":45.672332},{"c":46.155,"h":46.2,"l":45.85,"n":120,"o":46.14,"t":"2024-11-11T05:00:00Z","v":12928,"vw":46.111612},{"c":46.34,"h":46.4414,"l":46.1,"n":317,"o":46.1,"t":"2024-11-12T05:00:00Z","v":23824,"vw":46.267038},{"c":46.555,"h":46.8895,"l":46.47,"n":144,"o":46.48,"t":"2024-11-13T05:00:00Z","v":10258,"vw":46.66347},{"c":46.22,"h":46.5,"l":46.11,"n":193,"o":46.38,"t":"2024-11-14T05:00:00Z","v":28383,"vw":46.236619},{"c":45.34,"h":45.76,"l":45.13,"n":180,"o":45.76,"t":"2024-11-15T05:00:00Z","v":12058,"vw":45.24245},{"c":45.44,"h":45.615,"l":45.355,"n":120,"o":45.43,"t":"2024-11-18T05:00:00Z","v":6572,"vw":45.494452},{"c":46.15,"h":46.15,"l":44.86,"n":146,"o":44.86,"t":"2024-11-19T05:00:00Z","v":8727,"vw":45.720737},{"c":46.2664,"h":46.2664,"l":45.56,"n":110,"o":46.033,"t":"2024-11-20T05:00:00Z","v":2974,"vw":45.85715},{"c":46.7784,"h":46.91,"l":46.4007,"n":124,"o":46.53,"t":"2024-11-21T05:00:00Z","v":5940,"vw":46.654991},{"c":47.14,"h":47.14,"l":46.55,"n":130,"o":46.55,"t":"2024-11-22T05:00:00Z","v":11043,"vw":46.918696},{"c":47.29,"h":47.84,"l":47.0124,"n":168,"o":47.34,"t":"2024-11-25T05:00:00Z","v":17058,"vw":47.30142},{"c":47.6089,"h":47.6398,"l":47.24,"n":120,"o":47.24,"t":"2024-11-26T05:00:00Z","v":6341,"vw":47.497432},{"c":47.145,"h":47.3,"l":46.98,"n":88,"o":47.04,"t":"2024-11-27T05:00:00Z","v":5248,"vw":47.096363},{"c":47.3965,"h":47.4695,"l":47.271,"n":73,"o":47.36,"t":"2024-11-29T05:00:00Z","v":3460,"vw":47.358709},{"c":47.7056,"h":47.79,"l":47.43,"n":190,"o":47.43,"t":"2024-12-02T05:00:00Z","v":14462,"vw":47.689034},{"c":48.15,"h":48.15,"l":47.38,"n":119,"o":47.38,"t":"2024-12-03T05:00:00Z","v":11801,"vw":47.946314},{"c":49.2855,"h":49.2855,"l":48.57,"n":237,"o":48.57,"t":"2024-12-04T05:00:00Z","v":11935,"vw":49.044568},{"c":48.961,"h":49.35,"l":48.961,"n":116,"o":49.03,"t":"2024-12-05T05:00:00Z","v":8791,"vw":49.235046},{"c":49.65,"h":49.7136,"l":49.3,"n":97,"o":49.3,"t":"2024-12-06T05:00:00Z","v":6070,"vw":49.57663},{"c":49.06,"h":49.99,"l":49.05,"n":172,"o":49.71,"t":"2024-12-09T05:00:00Z","v":17284,"vw":49.460285},{"c":48.2473,"h":49.1099,"l":48.06,"n":119,"o":48.87,"t":"2024-12-10T05:00:00Z","v":7796,"vw":48.536642},{"c":48.875,"h":48.92,"l":48.4,"n":173,"o":48.46,"t":"2024-12-11T05:00:00Z","v":31021,"vw":48.689996},{"c":48.72,"h":48.97,"l":48.61,"n":183,"o":48.61,"t":"2024-12-12T05:00:00Z","v":17039,"vw":48.88487},{"c":48.07,"h":48.52,"l":47.98,"n":92,"o":48.4,"t":"2024-12-13T05:00:00Z","v":8235,"vw":48.168928},{"c":48.66,"h":48.6643,"l":48.04,"n":129,"o":48.04,"t":"2024-12-16T05:00:00Z","v":14510,"vw":48.507945},{"c":48.59,"h":48.81,"l":48.2,"n":448,"o":48.45,"t":"2024-12-17T05:00:00Z","v":47728,"vw":48.562569},{"c":46.31,"h":48.42,"l":46.31,"n":658,"o":48.38,"t":"2024-12-18T05:00:00Z","v":189460,"vw":48.106133},{"c":46.51,"h":46.84,"l":46.4406,"n":124,"o":46.8058,"t":"2024-12-19T05:00:00Z","v":12230,"vw":46.553132},{"c":47.21,"h":47.4224,"l":45.9029,"n":402,"o":45.91,"t":"2024-12-20T05:00:00Z","v":34669,"vw":46.924276},{"c":47.18,"h":47.2755,"l":46.74,"n":218,"o":47.27,"t":"2024-12-23T05:00:00Z","v":23534,"vw":47.091271},{"c":47.64,"h":47.64,"l":47.2373,"n":69,"o":47.64,"t":"2024-12-24T05:00:00Z","v":4911,"vw":47.533164},{"c":47.56,"h":47.66,"l":47.39,"n":109,"o":47.39,"t":"2024-12-26T05:00:00Z","v":4769,"vw":47.544404},{"c":46.89,"h":47.26,"l":46.42,"n":308,"o":47.26,"t":"2024-12-27T05:00:00Z","v":48903,"vw":46.716622},{"c":46.23,"h":46.51,"l":45.89,"n":180,"o":46.1,"t":"2024-12-30T05:00:00Z","v":8916,"vw":46.37972},{"c":45.99,"h":46.48,"l":45.921,"n":99,"o":46.48,"t":"2024-12-31T05:00:00Z","v":7093,"vw":46.142921},{"c":46.21,"h":46.64,"l":45.91,"n":174,"o":46.31,"t":"2025-01-02T05:00:00Z","v":14765,"vw":46.281098},{"c":47.05,"h":47.0984,"l":46.65,"n":84,"o":46.73,"t":"2025-01-03T05:00:00Z","v":3861,"vw":46.932078},{"c":47.41,"h":47.6001,"l":47.29,"n":125,"o":47.46,"t":"2025-01-06T05:00:00Z","v":4808,"vw":47.435147},{"c":46.43,"h":47.37,"l":46.33,"n":75,"o":47.37,"t":"2025-01-07T05:00:00Z","v":2757,"vw":46.713821},{"c":46.49,"h":46.49,"l":46.2,"n":87,"o":46.2,"t":"2025-01-08T05:00:00Z","v":2279,"vw":46.349474},{"c":45.76,"h":46,"l":45.3734,"n":109,"o":45.95,"t":"2025-01-10T05:00:00Z","v":7494,"vw":45.723058},{"c":45.33,"h":45.39,"l":45.01,"n":109,"o":45.24,"t":"2025-01-13T05:00:00Z","v":3614,"vw":45.242008},{"c":45.5142,"h":45.9,"l":45.31,"n":65,"o":45.68,"t":"2025-01-14T05:00:00Z","v":3155,"vw":45.622958},{"c":46.65,"h":46.78,"l":46.46,"n":82,"o":46.49,"t":"2025-01-15T05:00:00Z","v":5431,"vw":46.581444},{"c":46.76,"h":47,"l":46.7,"n":74,"o":46.79,"t":"2025-01-16T05:00:00Z","v":4533,"vw":46.856461},{"c":47.1321,"h":47.46,"l":47.1321,"n":144,"o":47.46,"t":"2025-01-17T05:00:00Z","v":5757,"vw":47.256965},{"c":47.7,"h":47.83,"l":47.38,"n":99,"o":47.66,"t":"2025-01-21T05:00:00Z","v":5641,"vw":47.672677},{"c":48.35,"h":48.62,"l":48.1,"n":453,"o":48.4,"t":"2025-01-22T05:00:00Z","v":53762,"vw":48.413554},{"c":48.55,"h":48.55,"l":48.12,"n":190,"o":48.43,"t":"2025-01-23T05:00:00Z","v":12826,"vw":48.37773},{"c":48.81,"h":49.06,"l":48.67,"n":84,"o":48.67,"t":"2025-01-24T05:00:00Z","v":5230,"vw":48.86937},{"c":48.57,"h":48.8097,"l":47.51,"n":339,"o":47.51,"t":"2025-01-27T05:00:00Z","v":29644,"vw":48.534503},{"c":50.19,"h":50.29,"l":48.615,"n":668,"o":48.84,"t":"2025-01-28T05:00:00Z","v":52430,"vw":49.750428},{"c":49.78,"h":50.23,"l":49.62,"n":165,"o":50.23,"t":"2025-01-29T05:00:00Z","v":23660,"vw":49.753273},{"c":49.81,"h":50.16,"l":49.58,"n":195,"o":49.63,"t":"2025-01-30T05:00:00Z","v":10561,"vw":49.835676},{"c":49.9,"h":50.67,"l":49.8117,"n":485,"o":50.3,"t":"2025-01-31T05:00:00Z","v":48121,"vw":50.386542},{"c":49.75,"h":49.94,"l":48.83,"n":174,"o":48.83,"t":"2025-02-03T05:00:00Z","v":17234,"vw":49.626567},{"c":50.96,"h":50.99,"l":50.38,"n":130,"o":50.38,"t":"2025-02-04T05:00:00Z","v":6526,"vw":50.755184},{"c":50.71,"h":50.76,"l":50.29,"n":636,"o":50.41,"t":"2025-02-05T05:00:00Z","v":49168,"vw":50.565352},{"c":50.95,"h":51,"l":50.65,"n":113,"o":50.75,"t":"2025-02-06T05:00:00Z","v":6580,"vw":50.9169},{"c":51.07,"h":51.85,"l":51.07,"n":285,"o":51.49,"t":"2025-02-07T05:00:00Z","v":42109,"vw":51.369155},{"c":52.1,"h":52.27,"l":51.6973,"n":161,"o":51.93,"t":"2025-02-10T05:00:00Z","v":9662,"vw":52.02733},{"c":51.8,"h":51.96,"l":51.53,"n":103,"o":51.89,"t":"2025-02-11T05:00:00Z","v":5787,"vw":51.812552},{"c":51.8,"h":51.95,"l":51.17,"n":153,"o":51.17,"t":"2025-02-12T05:00:00Z","v":12524,"vw":51.577223},{"c":52.58,"h":52.58,"l":51.946,"n":244,"o":51.99,"t":"2025-02-13T05:00:00Z","v":32485,"vw":52.20055},{"c":52.7238,"h":52.79,"l":52.3729,"n":232,"o":52.3729,"t":"2025-02-14T05:00:00Z","v":11882,"vw":52.606484},{"c":52.89,"h":52.94,"l":52.39,"n":751,"o":52.86,"t":"2025-02-18T05:00:00Z","v":57016,"vw":52.685319},{"c":52.1588,"h":52.3913,"l":52.01,"n":140,"o":52.12,"t":"2025-02-19T05:00:00Z","v":13534,"vw":52.168676},{"c":51.4746,"h":52,"l":50.89,"n":151,"o":52,"t":"2025-02-20T05:00:00Z","v":11053,"vw":51.162223},{"c":50.24,"h":51.78,"l":50.2,"n":228,"o":51.78,"t":"2025-02-21T05:00:00Z","v":18347,"vw":50.778823},{"c":49.09,"h":50.14,"l":48.67,"n":300,"o":50.14,"t":"2025-02-24T05:00:00Z","v":20448,"vw":49.175074},{"c":48.45,"h":48.87,"l":47.6,"n":165,"o":48.87,"t":"2025-02-25T05:00:00Z","v":11677,"vw":48.09647},{"c":48.8566,"h":49.35,"l":48.71,"n":117,"o":48.9902,"t":"2025-02-26T05:00:00Z","v":6327,"vw":49.138892},{"c":47.89,"h":49.61,"l":47.86,"n":633,"o":49.42,"t":"2025-02-27T05:00:00Z","v":48263,"vw":48.619664},{"c":48.03,"h":48.03,"l":47.1,"n":262,"o":47.44,"t":"2025-02-28T05:00:00Z","v":8107,"vw":47.60897},{"c":47.1174,"h":48.62,"l":47.005,"n":186,"o":48.62,"t":"2025-03-03T05:00:00Z","v":11977,"vw":47.977137},{"c":47.1281,"h":47.7,"l":45.87,"n":176,"o":46.63,"t":"2025-03-04T05:00:00Z","v":15539,"vw":46.752414},{"c":48.03,"h":48.18,"l":47.1,"n":171,"o":47.27,"t":"2025-03-05T05:00:00Z","v":11915,"vw":47.659903},{"c":46.05,"h":47.74,"l":46.05,"n":112,"o":47.23,"t":"2025-03-06T05:00:00Z","v":8366,"vw":46.79242},{"c":45.84,"h":46.39,"l":44.53,"n":307,"o":45.865,"t":"2025-03-07T05:00:00Z","v":26221,"vw":45.308464},{"c":43.6,"h":44.77,"l":43.3,"n":224,"o":44.77,"t":"2025-03-10T04:00:00Z","v":22892,"vw":43.992402},{"c":44,"h":44.515,"l":43.46,"n":214,"o":43.46,"t":"2025-03-11T04:00:00Z","v":22537,"vw":44.093107},{"c":44.82,"h":45,"l":44.16,"n":152,"o":44.92,"t":"2025-03-12T04:00:00Z","v":17813,"vw":44.662098},{"c":43.4772,"h":43.8099,"l":43.3346,"n":96,"o":43.72,"t":"2025-03-13T04:00:00Z","v":3161,"vw":43.59586},{"c":44.9,"h":44.92,"l":44.18,"n":96,"o":44.37,"t":"2025-03-14T04:00:00Z","v":4626,"vw":44.482468},{"c":45.6243,"h":45.86,"l":44.96,"n":93,"o":44.96,"t":"2025-03-17T04:00:00Z","v":4672,"vw":45.451832},{"c":44.75,"h":44.92,"l":44.461,"n":132,"o":44.92,"t":"2025-03-18T04:00:00Z","v":7632,"vw":44.793874},{"c":45.589,"h":45.876,"l":44.93,"n":71,"o":45.01,"t":"2025-03-19T04:00:00Z","v":3588,"vw":45.446764},{"c":45.443,"h":45.87,"l":45,"n":52,"o":45,"t":"2025-03-20T04:00:00Z","v":2497,"vw":45.511338},{"c":45.7097,"h":45.7097,"l":44.73,"n":143,"o":44.73,"t":"2025-03-21T04:00:00Z","v":19009,"vw":45.50923},{"c":46.76,"h":46.7799,"l":46.46,"n":143,"o":46.46,"t":"2025-03-24T04:00:00Z","v":11028,"vw":46.705456},{"c":47.195,"h":47.2852,"l":46.96,"n":122,"o":46.96,"t":"2025-03-25T04:00:00Z","v":11239,"vw":47.057088},{"c":46,"h":47.125,"l":45.83,"n":104,"o":47.125,"t":"2025-03-26T04:00:00Z","v":9145,"vw":46.127042},{"c":45.5416,"h":45.94,"l":45.39,"n":61,"o":45.75,"t":"2025-03-27T04:00:00Z","v":3243,"vw":45.691817},{"c":44.02,"h":45.17,"l":43.875,"n":162,"o":45.17,"t":"2025-03-28T04:00:00Z","v":14131,"vw":44.049954},{"c":43.585,"h":43.59,"l":42.33,"n":153,"o":43.07,"t":"2025-03-31T04:00:00Z","v":10961,"vw":42.835551},{"c":44.36,"h":44.36,"l":43.32,"n":115,"o":43.61,"t":"2025-04-01T04:00:00Z","v":4811,"vw":43.87931},{"c":44.7,"h":44.97,"l":44.18,"n":88,"o":44.26,"t":"2025-04-02T04:00:00Z","v":3383,"vw":44.604278},{"c":42.1,"h":42.979,"l":41.86,"n":291,"o":42.46,"t":"2025-04-03T04:00:00Z","v":41744,"vw":42.273915},{"c":39.31,"h":40.48,"l":38.84,"n":257,"o":40.12,"t":"2025-04-04T04:00:00Z","v":14815,"vw":39.688442},{"c":39.34,"h":40.82,"l":37.26,"n":486,"o":37.49,"t":"2025-04-07T04:00:00Z","v":51748,"vw":38.895479},{"c":38.95,"h":41.14,"l":38.34,"n":317,"o":41.14,"t":"2025-04-08T04:00:00Z","v":85761,"vw":39.793441},{"c":43.36,"h":43.61,"l":38.7,"n":434,"o":38.7,"t":"2025-04-09T04:00:00Z","v":148311,"vw":40.971474},{"c":41.71,"h":42.45,"l":40.81,"n":148,"o":42.45,"t":"2025-04-10T04:00:00Z","v":44510,"vw":41.359866},{"c":41.96,"h":41.96,"l":41.13,"n":80,"o":41.59,"t":"2025-04-11T04:00:00Z","v":6761,"vw":41.453503},{"c":42.2228,"h":43.05,"l":42.03,"n":124,"o":43.05,"t":"2025-04-14T04:00:00Z","v":6562,"vw":42.480936},{"c":42.5688,"h":42.7195,"l":42.31,"n":89,"o":42.31,"t":"2025-04-15T04:00:00Z","v":6753,"vw":42.632621},{"c":41.73,"h":42.25,"l":41.43,"n":93,"o":41.935,"t":"2025-04-16T04:00:00Z","v":12414,"vw":41.88962},{"c":41.583,"h":41.8722,"l":41.3844,"n":135,"o":41.75,"t":"2025-04-17T04:00:00Z","v":10856,"vw":41.697927},{"c":40.51,"h":41.09,"l":40.24,"n":98,"o":41.09,"t":"2025-04-21T04:00:00Z","v":5736,"vw":40.482789},{"c":41.63,"h":41.63,"l":40.98,"n":74,"o":40.98,"t":"2025-04-22T04:00:00Z","v":3666,"vw":41.280534},{"c":43.0668,"h":43.9514,"l":42.97,"n":128,"o":43.36,"t":"2025-04-23T04:00:00Z","v":18776,"vw":43.68491},{"c":44.708,"h":44.77,"l":43.98,"n":65,"o":43.98,"t":"2025-04-24T04:00:00Z","v":5227,"vw":44.636668},{"c":45.3729,"h":45.3729,"l":44.9301,"n":75,"o":45.04,"t":"2025-04-25T04:00:00Z","v":2490,"vw":45.182186},{"c":45.5294,"h":45.5294,"l":44.8705,"n":69,"o":45.52,"t":"2025-04-28T04:00:00Z","v":2095,"vw":45.237506},{"c":45.7966,"h":45.85,"l":45.49,"n":68,"o":45.5047,"t":"2025-04-29T04:00:00Z","v":5209,"vw":45.673562},{"c":45.6835,"h":45.6835,"l":44.68,"n":100,"o":44.75,"t":"2025-04-30T04:00:00Z","v":5815,"vw":45.059113},{"c":46.25,"h":46.78,"l":46.25,"n":150,"o":46.76,"t":"2025-05-01T04:00:00Z","v":17036,"vw":46.520193},{"c":47.57,"h":47.7374,"l":46.98,"n":89,"o":46.99,"t":"2025-05-02T04:00:00Z","v":4972,"vw":47.45668},{"c":47.41,"h":47.79,"l":46.85,"n":186,"o":46.85,"t":"2025-05-05T04:00:00Z","v":14625,"vw":47.511706},{"c":47.04,"h":47.2,"l":46.78,"n":84,"o":46.8,"t":"2025-05-06T04:00:00Z","v":11502,"vw":47.002012},{"c":46.808,"h":46.95,"l":46.4301,"n":65,"o":46.87,"t":"2025-05-07T04:00:00Z","v":5742,"vw":46.660689},{"c":47.5631,"h":47.8602,"l":47.13,"n":141,"o":47.18,"t":"2025-05-08T04:00:00Z","v":5690,"vw":47.60018},{"c":47.5127,"h":47.88,"l":47.36,"n":57,"o":47.88,"t":"2025-05-09T04:00:00Z","v":3151,"vw":47.527032},{"c":49.49,"h":49.49,"l":48.795,"n":114,"o":49.35,"t":"2025-05-12T04:00:00Z","v":7835,"vw":49.175105},{"c":50.4,"h":50.705,"l":49.58,"n":170,"o":49.58,"t":"2025-05-13T04:00:00Z","v":14648,"vw":50.429654},{"c":50.74,"h":50.75,"l":50.51,"n":104,"o":50.51,"t":"2025-05-14T04:00:00Z","v":11444,"vw":50.65936},{"c":50.33,"h":50.6,"l":50.0275,"n":254,"o":50.4,"t":"2025-05-15T04:00:00Z","v":19958,"vw":50.438087},{"c":50.52,"h":50.59,"l":50.335,"n":139,"o":50.41,"t":"2025-05-16T04:00:00Z","v":10479,"vw":50.485784},{"c":50.48,"h":50.56,"l":49.65,"n":134,"o":49.65,"t":"2025-05-19T04:00:00Z","v":11587,"vw":50.329588},{"c":50.313,"h":50.36,"l":50.16,"n":114,"o":50.29,"t":"2025-05-20T04:00:00Z","v":124481,"vw":50.293156},{"c":49.4955,"h":50.2516,"l":49.37,"n":105,"o":50.1,"t":"2025-05-21T04:00:00Z","v":80832,"vw":49.972225},{"c":49.7692,"h":50.075,"l":49.612,"n":126,"o":49.66,"t":"2025-05-22T04:00:00Z","v":4969,"vw":49.931684},{"c":49.5696,"h":49.746,"l":49.3,"n":76,"o":49.3,"t":"2025-05-23T04:00:00Z","v":2506,"vw":49.541517},{"c":50.4207,"h":50.43,"l":50.02,"n":184,"o":50.07,"t":"2025-05-27T04:00:00Z","v":27125,"vw":50.368069},{"c":50.3053,"h":50.435,"l":50.3,"n":90,"o":50.3578,"t":"2025-05-28T04:00:00Z","v":6680,"vw":50.352169},{"c":50.14,"h":50.86,"l":50.04,"n":221,"o":50.86,"t":"2025-05-29T04:00:00Z","v":15568,"vw":50.210495},{"c":50.61,"h":50.61,"l":49.6101,"n":124,"o":49.7808,"t":"2025-05-30T04:00:00Z","v":7416,"vw":50.089595},{"c":51.0187,"h":51.0187,"l":50.06,"n":215,"o":50.32,"t":"2025-06-02T04:00:00Z","v":10306,"vw":50.442842},{"c":51.098,"h":51.1857,"l":50.92,"n":88,"o":50.92,"t":"2025-06-03T04:00:00Z","v":4437,"vw":51.073261},{"c":51.63,"h":51.73,"l":51.14,"n":264,"o":51.15,"t":"2025-06-04T04:00:00Z","v":24068,"vw":51.529266},{"c":51.74,"h":52.4699,"l":51.67,"n":173,"o":52,"t":"2025-06-05T04:00:00Z","v":9261,"vw":52.104647},{"c":52.2932,"h":52.3502,"l":52.08,"n":192,"o":52.12,"t":"2025-06-06T04:00:00Z","v":14709,"vw":52.166357},{"c":52.201,"h":52.46,"l":52.201,"n":95,"o":52.42,"t":"2025-06-09T04:00:00Z","v":4348,"vw":52.342544},{"c":52.0481,"h":52.26,"l":51.831,"n":196,"o":52.26,"t":"2025-06-10T04:00:00Z","v":6491,"vw":51.908022},{"c":51.85,"h":52.3,"l":51.85,"n":95,"o":52.11,"t":"2025-06-11T04:00:00Z","v":8207,"vw":52.035817},{"c":51.86,"h":52.0422,"l":51.85,"n":83,"o":52.0105,"t":"2025-06-12T04:00:00Z","v":5367,"vw":51.920507},{"c":51.2535,"h":51.7108,"l":51.08,"n":142,"o":51.08,"t":"2025-06-13T04:00:00Z","v":8247,"vw":51.359614},{"c":52.1056,"h":52.27,"l":51.69,"n":127,"o":51.69,"t":"2025-06-16T04:00:00Z","v":4773,"vw":52.19341},{"c":51.78,"h":52.135,"l":51.77,"n":126,"o":51.951,"t":"2025-06-17T04:00:00Z","v":19435,"vw":51.997003},{"c":51.6873,"h":52.0352,"l":51.63,"n":540,"o":51.96,"t":"2025-06-18T04:00:00Z","v":6925,"vw":51.808759},{"c":50.96,"h":51.89,"l":50.96,"n":131,"o":51.89,"t":"2025-06-20T04:00:00Z","v":9208,"vw":51.131447},{"c":51.6192,"h":51.62,"l":50.8551,"n":126,"o":50.8551,"t":"2025-06-23T04:00:00Z","v":6080,"vw":51.202592},{"c":52.66,"h":52.75,"l":52.3,"n":210,"o":52.3,"t":"2025-06-24T04:00:00Z","v":15465,"vw":52.547746},{"c":52.35,"h":52.9162,"l":52.35,"n":303,"o":52.91,"t":"2025-06-25T04:00:00Z","v":29878,"vw":52.599312},{"c":52.9208,"h":52.9208,"l":52.3,"n":130,"o":52.3,"t":"2025-06-26T04:00:00Z","v":7245,"vw":52.804193},{"c":53.1205,"h":53.32,"l":52.885,"n":250,"o":53.3,"t":"2025-06-27T04:00:00Z","v":26961,"vw":53.208234},{"c":53.5917,"h":53.6012,"l":53.3998,"n":175,"o":53.59,"t":"2025-06-30T04:00:00Z","v":10670,"vw":53.520199},{"c":52.84,"h":53.6,"l":52.48,"n":169,"o":53.6,"t":"2025-07-01T04:00:00Z","v":13031,"vw":52.687604},{"c":52.85,"h":53.05,"l":52.7458,"n":89,"o":52.93,"t":"2025-07-02T04:00:00Z","v":5588,"vw":52.883416},{"c":53.67,"h":53.75,"l":53.11,"n":147,"o":53.11,"t":"2025-07-03T04:00:00Z","v":8643,"vw":53.579518},{"c":53.6303,"h":53.77,"l":53.35,"n":232,"o":53.35,"t":"2025-07-07T04:00:00Z","v":12213,"vw":53.59155},{"c":53.41,"h":53.91,"l":53.275,"n":100,"o":53.91,"t":"2025-07-08T04:00:00Z","v":4191,"vw":53.449862},{"c":53.78,"h":53.89,"l":53.5,"n":94,"o":53.59,"t":"2025-07-09T04:00:00Z","v":3057,"vw":53.674316},{"c":52.8927,"h":53.9,"l":52.765,"n":109,"o":53.8,"t":"2025-07-10T04:00:00Z","v":5316,"vw":53.019834},{"c":52.3547,"h":52.69,"l":52.3547,"n":95,"o":52.67,"t":"2025-07-11T04:00:00Z","v":2195,"vw":52.596462},{"c":52.8655,"h":53.0059,"l":52.3,"n":109,"o":52.3,"t":"2025-07-14T04:00:00Z","v":4859,"vw":52.7485},{"c":53.1,"h":53.265,"l":53,"n":171,"o":53.18,"t":"2025-07-15T04:00:00Z","v":11902,"vw":53.109121},{"c":53.0702,"h":53.14,"l":52.5,"n":132,"o":52.6648,"t":"2025-07-16T04:00:00Z","v":10491,"vw":53.029297},{"c":53.593,"h":53.6247,"l":53.2,"n":131,"o":53.2,"t":"2025-07-17T04:00:00Z","v":4368,"vw":53.460903},{"c":53.86,"h":53.93,"l":53.6315,"n":155,"o":53.93,"t":"2025-07-18T04:00:00Z","v":6880,"vw":53.809542},{"c":54.1723,"h":54.4,"l":54,"n":199,"o":54,"t":"2025-07-21T04:00:00Z","v":13307,"vw":54.195512},{"c":54.06,"h":54.2078,"l":53.615,"n":279,"o":54.2078,"t":"2025-07-22T04:00:00Z","v":35051,"vw":54.008096},{"c":54.3753,"h":54.46,"l":54.07,"n":194,"o":54.09,"t":"2025-07-23T04:00:00Z","v":22381,"vw":54.311801},{"c":54.5345,"h":54.825,"l":54.3714,"n":87,"o":54.63,"t":"2025-07-24T04:00:00Z","v":4011,"vw":54.581335},{"c":54.8052,"h":54.8603,"l":54.49,"n":105,"o":54.49,"t":"2025-07-25T04:00:00Z","v":4825,"vw":54.762114},{"c":54.8142,"h":55.045,"l":54.6,"n":267,"o":54.93,"t":"2025-07-28T04:00:00Z","v":12588,"vw":54.837342},{"c":54.465,"h":55.14,"l":54.35,"n":122,"o":55,"t":"2025-07-29T04:00:00Z","v":19254,"vw":55.008536},{"c":54.3022,"h":54.59,"l":54.0801,"n":102,"o":54.41,"t":"2025-07-30T04:00:00Z","v":6164,"vw":54.308612},{"c":54.43,"h":55.235,"l":54.31,"n":231,"o":55.235,"t":"2025-07-31T04:00:00Z","v":22022,"vw":54.791596},{"c":53.0333,"h":53.5671,"l":52.8009,"n":195,"o":53.41,"t":"2025-08-01T04:00:00Z","v":11276,"vw":53.230722},{"c":54.21,"h":54.33,"l":53.46,"n":189,"o":53.57,"t":"2025-08-04T04:00:00Z","v":21156,"vw":53.895713},{"c":53.91,"h":54.735,"l":53.91,"n":195,"o":54.67,"t":"2025-08-05T04:00:00Z","v":16927,"vw":54.008269},{"c":54.92,"h":54.93,"l":54.19,"n":250,"o":54.19,"t":"2025-08-06T04:00:00Z","v":28299,"vw":54.728165},{"c":54.52,"h":55.5,"l":53.85,"n":301,"o":55.39,"t":"2025-08-07T04:00:00Z","v":45842,"vw":54.800164},{"c":53.97,"h":54.31,"l":53.87,"n":132,"o":54.18,"t":"2025-08-08T04:00:00Z","v":18086,"vw":54.070592},{"c":53.2052,"h":53.89,"l":53.2052,"n":153,"o":53.65,"t":"2025-08-11T04:00:00Z","v":12534,"vw":53.514974},{"c":53.8219,"h":53.9399,"l":53.33,"n":113,"o":53.58,"t":"2025-08-12T04:00:00Z","v":9785,"vw":53.713186},{"c":53.99,"h":54.31,"l":53.83,"n":120,"o":54.22,"t":"2025-08-13T04:00:00Z","v":8149,"vw":53.989484},{"c":53.6774,"h":53.91,"l":53.5319,"n":78,"o":53.57,"t":"2025-08-14T04:00:00Z","v":2375,"vw":53.690646},{"c":54.093,"h":54.21,"l":53.75,"n":90,"o":53.75,"t":"2025-08-15T04:00:00Z","v":2668,"vw":53.929415},{"c":54.2513,"h":54.2513,"l":53.9801,"n":165,"o":54,"t":"2025-08-18T04:00:00Z","v":8915,"vw":54.13891},{"c":53.2759,"h":53.96,"l":53.16,"n":109,"o":53.82,"t":"2025-08-19T04:00:00Z","v":5514,"vw":53.470072},{"c":52.9675,"h":52.99,"l":52.14,"n":99,"o":52.9,"t":"2025-08-20T04:00:00Z","v":11543,"vw":52.819541},{"c":52.8507,"h":52.9202,"l":52.67,"n":69,"o":52.7799,"t":"2025-08-21T04:00:00Z","v":2588,"vw":52.77951},{"c":53.9035,"h":54.0501,"l":52.93,"n":90,"o":52.93,"t":"2025-08-22T04:00:00Z","v":4461,"vw":53.894215},{"c":53.85,"h":54.063,"l":53.84,"n":93,"o":53.85,"t":"2025-08-25T04:00:00Z","v":2941,"vw":53.983552},{"c":53.7637,"h":53.8999,"l":53.55,"n":145,"o":53.86,"t":"2025-08-26T04:00:00Z","v":8854,"vw":53.656765},{"c":54.015,"h":54.015,"l":53.72,"n":67,"o":53.72,"t":"2025-08-27T04:00:00Z","v":3386,"vw":53.877965},{"c":54.9447,"h":54.9447,"l":54.57,"n":83,"o":54.57,"t":"2025-08-28T04:00:00Z","v":2944,"vw":54.730887},{"c":54.5378,"h":54.75,"l":54.3285,"n":61,"o":54.75,"t":"2025-08-29T04:00:00Z","v":1703,"vw":54.495468},{"c":54.155,"h":54.155,"l":53.51,"n":144,"o":53.77,"t":"2025-09-02T04:00:00Z","v":4909,"vw":53.904124},{"c":54.4551,"h":54.5245,"l":54.455,"n":64,"o":54.455,"t":"2025-09-03T04:00:00Z","v":1429,"vw":54.497638},{"c":54.671,"h":54.671,"l":54.4,"n":88,"o":54.48,"t":"2025-09-04T04:00:00Z","v":3989,"vw":54.465573},{"c":55.2336,"h":55.34,"l":54.85,"n":113,"o":55.25,"t":"2025-09-05T04:00:00Z","v":3492,"vw":55.109462},{"c":55.9472,"h":56.0578,"l":55.61,"n":216,"o":55.61,"t":"2025-09-08T04:00:00Z","v":15066,"vw":55.889305},{"c":56.38,"h":56.38,"l":55.99,"n":91,"o":56.09,"t":"2025-09-09T04:00:00Z","v":3799,"vw":56.155346},{"c":56.67,"h":57.09,"l":56.46,"n":172,"o":57,"t":"2025-09-10T04:00:00Z","v":16702,"vw":56.77072},{"c":56.9708,"h":57.1,"l":56.81,"n":96,"o":56.81,"t":"2025-09-11T04:00:00Z","v":5330,"vw":56.999656},{"c":56.8133,"h":56.8133,"l":56.74,"n":86,"o":56.78,"t":"2025-09-12T04:00:00Z","v":3932,"vw":56.799821},{"c":57.53,"h":57.6342,"l":57.04,"n":157,"o":57.04,"t":"2025-09-15T04:00:00Z","v":6392,"vw":57.497906},{"c":57.54,"h":57.67,"l":57.28,"n":208,"o":57.57,"t":"2025-09-16T04:00:00Z","v":38614,"vw":57.53939},{"c":57.794,"h":57.87,"l":57.44,"n":93,"o":57.87,"t":"2025-09-17T04:00:00Z","v":2970,"vw":57.682791},{"c":58.47,"h":58.55,"l":58.11,"n":212,"o":58.11,"t":"2025-09-18T04:00:00Z","v":11072,"vw":58.419504},{"c":58.64,"h":58.75,"l":58.3,"n":198,"o":58.55,"t":"2025-09-19T04:00:00Z","v":21443,"vw":58.605255},{"c":58.62,"h":58.655,"l":58.45,"n":110,"o":58.45,"t":"2025-09-22T04:00:00Z","v":8845,"vw":58.586511},{"c":57.8,"h":58.58,"l":57.8,"n":98,"o":58.58,"t":"2025-09-23T04:00:00Z","v":14668,"vw":58.253756},{"c":57.4621,"h":58.07,"l":57.34,"n":69,"o":58.07,"t":"2025-09-24T04:00:00Z","v":2290,"vw":57.734606},{"c":57.2144,"h":57.31,"l":56.76,"n":95,"o":56.79,"t":"2025-09-25T04:00:00Z","v":4254,"vw":56.890505},{"c":57.4944,"h":57.4944,"l":57.1342,"n":106,"o":57.26,"t":"2025-09-26T04:00:00Z","v":3655,"vw":57.283715},{"c":58.0462,"h":58.1322,"l":57.91,"n":121,"o":57.9577,"t":"2025-09-29T04:00:00Z","v":5943,"vw":57.997096},{"c":57.46,"h":58.05,"l":57.31,"n":64,"o":58.05,"t":"2025-09-30T04:00:00Z","v":1920,"vw":57.602855},{"c":57.3347,"h":57.3683,"l":57.13,"n":87,"o":57.13,"t":"2025-10-01T04:00:00Z","v":2850,"vw":57.224774},{"c":57.8218,"h":57.8218,"l":57.3612,"n":97,"o":57.72,"t":"2025-10-02T04:00:00Z","v":3837,"vw":57.601216},{"c":57.36,"h":57.91,"l":57.36,"n":95,"o":57.91,"t":"2025-10-03T04:00:00Z","v":16369,"vw":57.632299},{"c":57.71,"h":58.2,"l":57.47,"n":387,"o":57.65,"t":"2025-10-06T04:00:00Z","v":25107,"vw":57.687072},{"c":57.03,"h":57.89,"l":56.88,"n":149,"o":57.89,"t":"2025-10-07T04:00:00Z","v":24091,"vw":57.323874},{"c":57.92,"h":57.92,"l":57.38,"n":71,"o":57.38,"t":"2025-10-08T04:00:00Z","v":5809,"vw":57.705857},{"c":57.82,"h":57.83,"l":57.4416,"n":76,"o":57.83,"t":"2025-10-09T04:00:00Z","v":19339,"vw":57.779769},{"c":55.9,"h":57.9517,"l":55.9,"n":118,"o":57.83,"t":"2025-10-10T04:00:00Z","v":9959,"vw":57.196412},{"c":56.89,"h":57.01,"l":56.54,"n":142,"o":56.74,"t":"2025-10-13T04:00:00Z","v":15064,"vw":56.898276},{"c":56.54,"h":56.8796,"l":55.7505,"n":174,"o":56.02,"t":"2025-10-14T04:00:00Z","v":12347,"vw":56.574819},{"c":56.78,"h":57.2185,"l":56.78,"n":78,"o":56.99,"t":"2025-10-15T04:00:00Z","v":11474,"vw":56.934216},{"c":56.35,"h":57.46,"l":56.035,"n":617,"o":57.12,"t":"2025-10-16T04:00:00Z","v":37453,"vw":56.693003},{"c":56.23,"h":56.26,"l":55.57,"n":96,"o":55.99,"t":"2025-10-17T04:00:00Z","v":10496,"vw":56.041871},{"c":57.01,"h":57.04,"l":56.53,"n":153,"o":56.53,"t":"2025-10-20T04:00:00Z","v":9243,"vw":56.943038},{"c":57.2235,"h":57.25,"l":56.76,"n":79,"o":56.94,"t":"2025-10-21T04:00:00Z","v":4081,"vw":57.159129},{"c":56.5294,"h":57.05,"l":56.38,"n":88,"o":57.05,"t":"2025-10-22T04:00:00Z","v":2941,"vw":56.503345},{"c":57.289,"h":57.31,"l":56.99,"n":93,"o":56.99,"t":"2025-10-23T04:00:00Z","v":4689,"vw":57.182722},{"c":57.7565,"h":58.03,"l":57.7565,"n":108,"o":57.9,"t":"2025-10-24T04:00:00Z","v":7515,"vw":57.966068},{"c":58.69,"h":58.76,"l":58.5105,"n":131,"o":58.61,"t":"2025-10-27T04:00:00Z","v":6491,"vw":58.640658},{"c":58.38,"h":58.73,"l":58.38,"n":141,"o":58.5678,"t":"2025-10-28T04:00:00Z","v":16028,"vw":58.535616},{"c":58.095,"h":58.52,"l":57.935,"n":149,"o":58.52,"t":"2025-10-29T04:00:00Z","v":4622,"vw":58.204311},{"c":56.87,"h":57.61,"l":56.87,"n":146,"o":57.28,"t":"2025-10-30T04:00:00Z","v":6592,"vw":57.165804},{"c":57.7853,"h":57.9292,"l":57.46,"n":112,"o":57.61,"t":"2025-10-31T04:00:00Z","v":2739,"vw":57.639599},{"c":57.81,"h":58.318,"l":57.59,"n":109,"o":58.23,"t":"2025-11-03T05:00:00Z","v":5356,"vw":57.938915},{"c":56.2329,"h":56.69,"l":56.1885,"n":97,"o":56.53,"t":"2025-11-04T05:00:00Z","v":16996,"vw":56.479213},{"c":56.182,"h":56.27,"l":56.0685,"n":168,"o":56.15,"t":"2025-11-05T05:00:00Z","v":6150,"vw":56.170002},{"c":55,"h":55.82,"l":54.87,"n":129,"o":55.82,"t":"2025-11-06T05:00:00Z","v":3765,"vw":55.226028},{"c":55.065,"h":55.065,"l":53.83,"n":121,"o":54.4,"t":"2025-11-07T05:00:00Z","v":5827,"vw":54.21857},{"c":56.2827,"h":56.3,"l":56.115,"n":72,"o":56.115,"t":"2025-11-10T05:00:00Z","v":1434,"vw":56.195837},{"c":56.17,"h":56.2501,"l":55.84,"n":58,"o":56.06,"t":"2025-11-11T05:00:00Z","v":2163,"vw":56.110509},{"c":55.3598,"h":55.68,"l":55.33,"n":227,"o":55.68,"t":"2025-11-12T05:00:00Z","v":3813,"vw":55.428517},{"c":53.9813,"h":54.919,"l":53.86,"n":101,"o":54.919,"t":"2025-11-13T05:00:00Z","v":7692,"vw":53.980237},{"c":53.8353,"h":54.2859,"l":52.94,"n":74,"o":52.94,"t":"2025-11-14T05:00:00Z","v":4212,"vw":53.474962},{"c":53.11,"h":54.25,"l":52.95,"n":267,"o":53.81,"t":"2025-11-17T05:00:00Z","v":20026,"vw":53.410204},{"c":52.525,"h":52.86,"l":52.17,"n":253,"o":52.21,"t":"2025-11-18T05:00:00Z","v":6334,"vw":52.425124},{"c":52.3464,"h":52.8499,"l":52.096,"n":120,"o":52.46,"t":"2025-11-19T05:00:00Z","v":9954,"vw":52.382506},{"c":50.7162,"h":53.16,"l":50.7162,"n":114,"o":53.16,"t":"2025-11-20T05:00:00Z","v":3388,"vw":51.827659},{"c":50.8904,"h":51.231,"l":49.95,"n":125,"o":50.81,"t":"2025-11-21T05:00:00Z","v":9463,"vw":50.623819},{"c":51.92,"h":51.92,"l":51.41,"n":118,"o":51.41,"t":"2025-11-24T05:00:00Z","v":4264,"vw":51.737898},{"c":52.63,"h":52.63,"l":51.76,"n":91,"o":52,"t":"2025-11-25T05:00:00Z","v":52752,"vw":52.188977},{"c":52.5138,"h":52.74,"l":52.49,"n":77,"o":52.74,"t":"2025-11-26T05:00:00Z","v":3330,"vw":52.653726},{"c":53.11,"h":53.11,"l":52.76,"n":67,"o":52.79,"t":"2025-11-28T05:00:00Z","v":9606,"vw":53.01268},{"c":52.8618,"h":53.21,"l":52.59,"n":103,"o":52.59,"t":"2025-12-01T05:00:00Z","v":9082,"vw":52.890151},{"c":53.42,"h":53.62,"l":53.27,"n":100,"o":53.27,"t":"2025-12-02T05:00:00Z","v":5713,"vw":53.476501},{"c":53.625,"h":53.63,"l":53.02,"n":78,"o":53.08,"t":"2025-12-03T05:00:00Z","v":4014,"vw":53.401789},{"c":53.76,"h":53.86,"l":53.43,"n":94,"o":53.86,"t":"2025-12-04T05:00:00Z","v":7957,"vw":53.631116},{"c":54.43,"h":54.828,"l":54.32,"n":73,"o":54.32,"t":"2025-12-05T05:00:00Z","v":4427,"vw":54.498622},{"c":54.25,"h":54.6105,"l":54.061,"n":98,"o":54.46,"t":"2025-12-08T05:00:00Z","v":8847,"vw":54.275209},{"c":54.34,"h":54.4499,"l":53.89,"n":90,"o":53.89,"t":"2025-12-09T05:00:00Z","v":6666,"vw":54.140091},{"c":54.27,"h":54.49,"l":53.94,"n":181,"o":53.95,"t":"2025-12-10T05:00:00Z","v":19626,"vw":54.276052},{"c":54.12,"h":54.12,"l":53.72,"n":560,"o":53.94,"t":"2025-12-11T05:00:00Z","v":79720,"vw":53.91157},{"c":53.2415,"h":53.895,"l":52.96,"n":196,"o":53.89,"t":"2025-12-12T05:00:00Z","v":30232,"vw":53.29575},{"c":52.383,"h":53.26,"l":52.383,"n":139,"o":53.26,"t":"2025-12-15T05:00:00Z","v":4690,"vw":52.659226},{"c":52.49,"h":52.49,"l":52.27,"n":90,"o":52.34,"t":"2025-12-16T05:00:00Z","v":60910,"vw":52.366328},{"c":51.6809,"h":52.62,"l":51.6809,"n":136,"o":52.62,"t":"2025-12-17T05:00:00Z","v":15812,"vw":52.207073},{"c":52.448,"h":52.8386,"l":52.331,"n":137,"o":52.45,"t":"2025-12-18T05:00:00Z","v":12317,"vw":52.518877},{"c":53.13,"h":53.208,"l":52.82,"n":106,"o":52.82,"t":"2025-12-19T05:00:00Z","v":5773,"vw":53.101752},{"c":53.44,"h":53.54,"l":53.28,"n":130,"o":53.4,"t":"2025-12-22T05:00:00Z","v":6983,"vw":53.435121},{"c":53.328,"h":53.328,"l":53.14,"n":102,"o":53.3,"t":"2025-12-23T05:00:00Z","v":9021,"vw":53.172865},{"c":53.4214,"h":53.52,"l":53.21,"n":118,"o":53.21,"t":"2025-12-24T05:00:00Z","v":48934,"vw":53.379471},{"c":53.4755,"h":53.52,"l":53.33,"n":93,"o":53.4718,"t":"2025-12-26T05:00:00Z","v":2969,"vw":53.45378},{"c":53.27,"h":53.32,"l":53.01,"n":124,"o":53.01,"t":"2025-12-29T05:00:00Z","v":9442,"vw":53.19849},{"c":53.06,"h":53.3,"l":53.06,"n":85,"o":53.27,"t":"2025-12-30T05:00:00Z","v":4187,"vw":53.262387},{"c":52.57,"h":53.02,"l":52.57,"n":98,"o":53.02,"t":"2025-12-31T05:00:00Z","v":7482,"vw":52.864752},{"c":51.925,"h":53.09,"l":51.685,"n":203,"o":53.09,"t":"2026-01-02T05:00:00Z","v":14348,"vw":52.039959},{"c":52.57,"h":53,"l":52.22,"n":155,"o":52.22,"t":"2026-01-05T05:00:00Z","v":10676,"vw":52.617869},{"c":53.17,"h":53.17,"l":52.62,"n":102,"o":52.73,"t":"2026-01-06T05:00:00Z","v":11968,"vw":52.858374},{"c":53.3484,"h":53.705,"l":52.97,"n":133,"o":53.08,"t":"2026-01-07T05:00:00Z","v":11685,"vw":53.338948},{"c":52.61,"h":52.75,"l":52.57,"n":137,"o":52.66,"t":"2026-01-08T05:00:00Z","v":6229,"vw":52.648916},{"c":52.59,"h":52.62,"l":52.25,"n":135,"o":52.62,"t":"2026-01-09T05:00:00Z","v":11400,"vw":52.499773},{"c":52.69,"h":52.82,"l":52.415,"n":125,"o":52.415,"t":"2026-01-12T05:00:00Z","v":6133,"vw":52.614933},{"c":52.31,"h":52.81,"l":52.045,"n":125,"o":52.64,"t":"2026-01-13T05:00:00Z","v":10882,"vw":52.298924},{"c":51.16,"h":51.71,"l":50.98,"n":195,"o":51.6582,"t":"2026-01-14T05:00:00Z","v":8810,"vw":51.2926},{"c":50.6,"h":51.42,"l":50.6,"n":176,"o":51.42,"t":"2026-01-15T05:00:00Z","v":9578,"vw":50.913039},{"c":50.208,"h":50.77,"l":50.2,"n":140,"o":50.21,"t":"2026-01-16T05:00:00Z","v":10603,"vw":50.3788},{"c":48.88,"h":49.52,"l":48.875,"n":183,"o":49.19,"t":"2026-01-20T05:00:00Z","v":6184,"vw":49.16798},{"c":48.74,"h":49.125,"l":48.35,"n":211,"o":48.86,"t":"2026-01-21T05:00:00Z","v":18425,"vw":48.799956},{"c":49.45,"h":49.51,"l":49.17,"n":340,"o":49.29,"t":"2026-01-22T05:00:00Z","v":24322,"vw":49.374526},{"c":49.89,"h":50.2075,"l":49.56,"n":133,"o":49.56,"t":"2026-01-23T05:00:00Z","v":11822,"vw":49.918082},{"c":50.41,"h":50.67,"l":50,"n":132,"o":50,"t":"2026-01-26T05:00:00Z","v":5577,"vw":50.485348},{"c":50.27,"h":50.72,"l":50.191,"n":151,"o":50.72,"t":"2026-01-27T05:00:00Z","v":12193,"vw":50.305093},{"c":49.93,"h":50.71,"l":49.93,"n":145,"o":50.46,"t":"2026-01-28T05:00:00Z","v":6483,"vw":50.118179},{"c":48.885,"h":49.68,"l":48.1001,"n":206,"o":49.68,"t":"2026-01-29T05:00:00Z","v":12885,"vw":48.499732},{"c":47.65,"h":48.5985,"l":47.592,"n":201,"o":48.49,"t":"2026-01-30T05:00:00Z","v":15613,"vw":47.907937},{"c":47.6528,"h":48.16,"l":47.635,"n":134,"o":47.79,"t":"2026-02-02T05:00:00Z","v":10360,"vw":47.934151},{"c":45.83,"h":47.55,"l":45.3206,"n":265,"o":47.55,"t":"2026-02-03T05:00:00Z","v":14229,"vw":46.009433},{"c":44.59,"h":45.33,"l":44.0406,"n":315,"o":45.33,"t":"2026-02-04T05:00:00Z","v":40194,"vw":44.729076},{"c":43.15,"h":44.405,"l":43.135,"n":531,"o":44.01,"t":"2026-02-05T05:00:00Z","v":53283,"vw":43.793572},{"c":43.65,"h":43.69,"l":42.6201,"n":618,"o":43.46,"t":"2026-02-06T05:00:00Z","v":59636,"vw":43.343208},{"c":44.62,"h":44.67,"l":43.3501,"n":421,"o":43.72,"t":"2026-02-09T05:00:00Z","v":38433,"vw":44.186915},{"c":44.93,"h":45.48,"l":44.8675,"n":579,"o":44.93,"t":"2026-02-10T05:00:00Z","v":57369,"vw":45.163856},{"c":43.98,"h":44.61,"l":43.6,"n":185,"o":44.59,"t":"2026-02-11T05:00:00Z","v":10079,"vw":44.003848},{"c":42.67,"h":43.88,"l":42.3,"n":227,"o":43.88,"t":"2026-02-12T05:00:00Z","v":13144,"vw":42.776195},{"c":42.8729,"h":43.145,"l":42.43,"n":177,"o":42.64,"t":"2026-02-13T05:00:00Z","v":9088,"vw":42.876293},{"c":42.6375,"h":43.0645,"l":42.08,"n":220,"o":42.76,"t":"2026-02-17T05:00:00Z","v":8416,"vw":42.695335},{"c":43.22,"h":43.45,"l":42.46,"n":219,"o":42.63,"t":"2026-02-18T05:00:00Z","v":11348,"vw":43.242471},{"c":43.22,"h":43.26,"l":42.965,"n":105,"o":43.1,"t":"2026-02-19T05:00:00Z","v":3645,"vw":43.119162},{"c":42.99,"h":43.66,"l":42.79,"n":183,"o":42.79,"t":"2026-02-20T05:00:00Z","v":12085,"vw":43.259465},{"c":41.21,"h":42.7,"l":41.135,"n":199,"o":42.7,"t":"2026-02-23T05:00:00Z","v":8614,"vw":41.558404},{"c":41.71,"h":41.85,"l":41.06,"n":111,"o":41.1,"t":"2026-02-24T05:00:00Z","v":3813,"vw":41.467616},{"c":42.63,"h":42.63,"l":41.76,"n":104,"o":41.92,"t":"2026-02-25T05:00:00Z","v":4965,"vw":42.309407},{"c":43.3,"h":43.58,"l":42.71,"n":120,"o":42.75,"t":"2026-02-26T05:00:00Z","v":9187,"vw":43.019036},{"c":42.91,"h":42.91,"l":42.44,"n":80,"o":42.52,"t":"2026-02-27T05:00:00Z","v":2262,"vw":42.664231},{"c":43,"h":43.12,"l":42.01,"n":118,"o":42.01,"t":"2026-03-02T05:00:00Z","v":5579,"vw":42.660891},{"c":43.09,"h":43.13,"l":41.83,"n":129,"o":41.87,"t":"2026-03-03T05:00:00Z","v":4295,"vw":42.579097},{"c":43.77,"h":44.05,"l":43.28,"n":176,"o":43.28,"t":"2026-03-04T05:00:00Z","v":8163,"vw":43.731478},{"c":44.41,"h":44.74,"l":43.98,"n":134,"o":43.98,"t":"2026-03-05T05:00:00Z","v":4165,"vw":44.345027},{"c":44.58,"h":44.79,"l":44.245,"n":122,"o":44.245,"t":"2026-03-06T05:00:00Z","v":2661,"vw":44.544125},{"c":44.7,"h":44.7,"l":43.805,"n":156,"o":44.11,"t":"2026-03-09T04:00:00Z","v":13702,"vw":44.159573},{"c":44.2,"h":45,"l":44.18,"n":94,"o":45,"t":"2026-03-10T04:00:00Z","v":11510,"vw":44.820179},{"c":44.06,"h":44.615,"l":43.7101,"n":111,"o":44.615,"t":"2026-03-11T04:00:00Z","v":11185,"vw":44.009455},{"c":43.2,"h":44.0801,"l":43.2,"n":120,"o":44.07,"t":"2026-03-12T04:00:00Z","v":5461,"vw":43.831308},{"c":43.01,"h":43.66,"l":42.85,"n":380,"o":43.35,"t":"2026-03-13T04:00:00Z","v":28566,"vw":43.183097},{"c":43.56,"h":43.69,"l":43.53,"n":98,"o":43.53,"t":"2026-03-16T04:00:00Z","v":4122,"vw":43.597725},{"c":43.7,"h":44.2358,"l":43.7,"n":72,"o":44.1773,"t":"2026-03-17T04:00:00Z","v":3745,"vw":43.98292},{"c":43.12,"h":43.69,"l":43.06,"n":206,"o":43.5,"t":"2026-03-18T04:00:00Z","v":23422,"vw":43.319445},{"c":42.62,"h":42.92,"l":42.4117,"n":70,"o":42.88,"t":"2026-03-19T04:00:00Z","v":6595,"vw":42.725177},{"c":41.79,"h":42.44,"l":41.58,"n":144,"o":42.44,"t":"2026-03-20T04:00:00Z","v":8972,"vw":42.124702},{"c":42.45,"h":42.91,"l":42.2,"n":141,"o":42.55,"t":"2026-03-23T04:00:00Z","v":13199,"vw":42.615687},{"c":41.07,"h":42.05,"l":41.03,"n":201,"o":42.05,"t":"2026-03-24T04:00:00Z","v":19780,"vw":41.414407},{"c":41.2907,"h":41.78,"l":41.22,"n":94,"o":41.76,"t":"2026-03-25T04:00:00Z","v":4477,"vw":41.459035},{"c":40.31,"h":41.19,"l":40.305,"n":162,"o":40.65,"t":"2026-03-26T04:00:00Z","v":11221,"vw":40.703214},{"c":39.16,"h":39.8,"l":39.07,"n":179,"o":39.8,"t":"2026-03-27T04:00:00Z","v":12672,"vw":39.269941},{"c":39.2464,"h":39.75,"l":39.07,"n":124,"o":39.43,"t":"2026-03-30T04:00:00Z","v":8761,"vw":39.369054},{"c":40.8047,"h":40.86,"l":39.82,"n":176,"o":39.82,"t":"2026-03-31T04:00:00Z","v":37733,"vw":40.544287},{"c":40.89,"h":41.22,"l":40.645,"n":100,"o":41.18,"t":"2026-04-01T04:00:00Z","v":2883,"vw":40.921711},{"c":41.013,"h":41.07,"l":40.32,"n":101,"o":40.32,"t":"2026-04-02T04:00:00Z","v":12163,"vw":41.006508},{"c":41.0646,"h":41.18,"l":40.83,"n":96,"o":41.18,"t":"2026-04-06T04:00:00Z","v":4804,"vw":40.988179},{"c":41.152,"h":41.152,"l":40.42,"n":107,"o":40.7201,"t":"2026-04-07T04:00:00Z","v":8431,"vw":40.728701},{"c":41.7543,"h":43.04,"l":41.59,"n":160,"o":43.04,"t":"2026-04-08T04:00:00Z","v":38968,"vw":42.373675},{"c":40.6912,"h":41.65,"l":40.55,"n":114,"o":41.65,"t":"2026-04-09T04:00:00Z","v":7738,"vw":40.659432},{"c":40.0664,"h":40.85,"l":39.8573,"n":191,"o":40.85,"t":"2026-04-10T04:00:00Z","v":9570,"vw":39.994156},{"c":41.5,"h":41.5,"l":40.04,"n":110,"o":40.04,"t":"2026-04-13T04:00:00Z","v":7326,"vw":41.191569},{"c":42.23,"h":42.445,"l":41.95,"n":136,"o":41.95,"t":"2026-04-14T04:00:00Z","v":24891,"vw":42.289473},{"c":43.6887,"h":43.7206,"l":42.66,"n":112,"o":42.66,"t":"2026-04-15T04:00:00Z","v":11541,"vw":43.529501},{"c":44.29,"h":44.65,"l":43.98,"n":210,"o":44.58,"t":"2026-04-16T04:00:00Z","v":13939,"vw":44.509499},{"c":44.7344,"h":45.26,"l":44.7,"n":127,"o":44.99,"t":"2026-04-17T04:00:00Z","v":8156,"vw":44.994904},{"c":44.9089,"h":44.9089,"l":44.4,"n":116,"o":44.54,"t":"2026-04-20T04:00:00Z","v":7338,"vw":44.682922},{"c":44.5443,"h":45.53,"l":44.5443,"n":73,"o":45.14,"t":"2026-04-21T04:00:00Z","v":1432,"vw":45.273669},{"c":45.1551,"h":45.1551,"l":44.89,"n":74,"o":45.01,"t":"2026-04-22T04:00:00Z","v":1910,"vw":44.957329},{"c":43.3852,"h":44.23,"l":43.12,"n":150,"o":44.23,"t":"2026-04-23T04:00:00Z","v":13643,"vw":43.490603},{"c":43.9521,"h":43.9521,"l":43.2884,"n":62,"o":43.63,"t":"2026-04-24T04:00:00Z","v":2433,"vw":43.56132},{"c":44.0233,"h":44.21,"l":43.56,"n":129,"o":43.56,"t":"2026-04-27T04:00:00Z","v":9320,"vw":44.095023},{"c":43.5,"h":43.75,"l":43.43,"n":80,"o":43.56,"t":"2026-04-28T04:00:00Z","v":4241,"vw":43.598362},{"c":43.31,"h":43.41,"l":42.92,"n":141,"o":43.27,"t":"2026-04-29T04:00:00Z","v":9729,"vw":43.160607},{"c":43.3988,"h":43.43,"l":42.56,"n":94,"o":43.43,"t":"2026-04-30T04:00:00Z","v":6953,"vw":42.983837},{"c":44.3003,"h":44.4425,"l":43.84,"n":121,"o":43.84,"t":"2026-05-01T04:00:00Z","v":5960,"vw":44.241562},{"c":44.65,"h":45.08,"l":44.36,"n":103,"o":44.36,"t":"2026-05-04T04:00:00Z","v":8125,"vw":44.673125},{"c":44.5044,"h":44.87,"l":44.405,"n":73,"o":44.87,"t":"2026-05-05T04:00:00Z","v":2209,"vw":44.608966},{"c":44.8295,"h":44.8295,"l":44.615,"n":101,"o":44.66,"t":"2026-05-06T04:00:00Z","v":5887,"vw":44.726733},{"c":45.7933,"h":46.1201,"l":45.52,"n":262,"o":45.57,"t":"2026-05-07T04:00:00Z","v":19128,"vw":45.862791},{"c":45.1926,"h":45.21,"l":44.76,"n":129,"o":44.78,"t":"2026-05-08T04:00:00Z","v":7622,"vw":44.945001},{"c":44.6444,"h":44.91,"l":44.59,"n":127,"o":44.77,"t":"2026-05-11T04:00:00Z","v":7400,"vw":44.754455},{"c":44.1801,"h":44.335,"l":43.95,"n":91,"o":44.32,"t":"2026-05-12T04:00:00Z","v":7700,"vw":44.158271},{"c":44.46,"h":44.51,"l":43.62,"n":143,"o":43.98,"t":"2026-05-13T04:00:00Z","v":12785,"vw":44.122435},{"c":44.661,"h":44.78,"l":44.14,"n":128,"o":44.14,"t":"2026-05-14T04:00:00Z","v":6845,"vw":44.556839},{"c":45.037,"h":45.1,"l":44.495,"n":282,"o":44.5,"t":"2026-05-15T04:00:00Z","v":9960,"vw":44.794592},{"c":45.6079,"h":45.77,"l":44.9,"n":89,"o":44.9,"t":"2026-05-18T04:00:00Z","v":3159,"vw":45.41151},{"c":45.2575,"h":45.99,"l":45.15,"n":114,"o":45.99,"t":"2026-05-19T04:00:00Z","v":9244,"vw":45.406511},{"c":45.68,"h":45.68,"l":44.82,"n":74,"o":45.01,"t":"2026-05-20T04:00:00Z","v":7633,"vw":45.347905},{"c":45.47,"h":45.73,"l":44.975,"n":174,"o":45.14,"t":"2026-05-21T04:00:00Z","v":23835,"vw":45.555409},{"c":45.6026,"h":46,"l":45.4301,"n":126,"o":46,"t":"2026-05-22T04:00:00Z","v":14174,"vw":45.671209},{"c":45.71,"h":45.87,"l":45.435,"n":119,"o":45.67,"t":"2026-05-26T04:00:00Z","v":6977,"vw":45.737389},{"c":45.4552,"h":45.8,"l":44.99,"n":148,"o":44.99,"t":"2026-05-27T04:00:00Z","v":12078,"vw":45.494281},{"c":46.7671,"h":46.8474,"l":46.26,"n":86,"o":46.27,"t":"2026-05-28T04:00:00Z","v":7479,"vw":46.526663},{"c":48.38,"h":48.38,"l":47.09,"n":105,"o":47.09,"t":"2026-05-29T04:00:00Z","v":14757,"vw":48.041716},{"c":50.3335,"h":50.4315,"l":49.05,"n":210,"o":49.05,"t":"2026-06-01T04:00:00Z","v":25273,"vw":49.952377},{"c":49.44,"h":49.55,"l":49.0801,"n":162,"o":49.44,"t":"2026-06-02T04:00:00Z","v":14466,"vw":49.395282},{"c":47.7288,"h":48.8,"l":47.6001,"n":72,"o":48.8,"t":"2026-06-03T04:00:00Z","v":2522,"vw":48.004147},{"c":48.03,"h":48.5,"l":47.63,"n":116,"o":47.63,"t":"2026-06-04T04:00:00Z","v":5497,"vw":48.144289},{"c":46.4534,"h":47.2183,"l":46.23,"n":67,"o":47.2183,"t":"2026-06-05T04:00:00Z","v":6033,"vw":46.666551},{"c":46.07,"h":46.48,"l":45.99,"n":252,"o":46.47,"t":"2026-06-08T04:00:00Z","v":26916,"vw":46.23107},{"c":45.5967,"h":46.25,"l":44.695,"n":188,"o":46.11,"t":"2026-06-09T04:00:00Z","v":23666,"vw":45.649379},{"c":45.0435,"h":46.03,"l":45.0435,"n":87,"o":45.93,"t":"2026-06-10T04:00:00Z","v":5613,"vw":45.780196},{"c":44.984,"h":44.984,"l":44.0999,"n":99,"o":44.5,"t":"2026-06-11T04:00:00Z","v":8895,"vw":44.377623},{"c":44.5803,"h":44.635,"l":44.16,"n":155,"o":44.35,"t":"2026-06-12T04:00:00Z","v":23070,"vw":44.41157},{"c":45.82,"h":46.0801,"l":45.28,"n":121,"o":45.28,"t":"2026-06-15T04:00:00Z","v":12787,"vw":45.754706},{"c":45.45,"h":45.845,"l":45.27,"n":91,"o":45.328,"t":"2026-06-16T04:00:00Z","v":4424,"vw":45.479331},{"c":44.2426,"h":45.32,"l":44.2426,"n":77,"o":45.32,"t":"2026-06-17T04:00:00Z","v":7081,"vw":44.985038},{"c":44.42,"h":44.53,"l":44.04,"n":101,"o":44.48,"t":"2026-06-18T04:00:00Z","v":27606,"vw":44.372276},{"c":43.1158,"h":44.155,"l":42.95,"n":115,"o":44.155,"t":"2026-06-22T04:00:00Z","v":6968,"vw":43.213431},{"c":42.9788,"h":43.285,"l":42.62,"n":131,"o":42.62,"t":"2026-06-23T04:00:00Z","v":7399,"vw":43.058269},{"c":42.9749,"h":43.61,"l":42.96,"n":123,"o":42.96,"t":"2026-06-24T04:00:00Z","v":12967,"vw":43.344231},{"c":41.9362,"h":42.62,"l":41.811,"n":94,"o":42.62,"t":"2026-06-25T04:00:00Z","v":7311,"vw":41.985678},{"c":43.18,"h":43.33,"l":41.82,"n":168,"o":41.82,"t":"2026-06-26T04:00:00Z","v":25737,"vw":43.067062},{"c":44.3151,"h":44.8,"l":44.14,"n":126,"o":44.14,"t":"2026-06-29T04:00:00Z","v":8169,"vw":44.511367},{"c":44.5199,"h":44.525,"l":44.12,"n":98,"o":44.17,"t":"2026-06-30T04:00:00Z","v":3789,"vw":44.32475},{"c":46.0272,"h":46.41,"l":45.08,"n":182,"o":45.08,"t":"2026-07-01T04:00:00Z","v":14186,"vw":46.053385},{"c":45.9581,"h":46.18,"l":45.79,"n":99,"o":46.18,"t":"2026-07-02T04:00:00Z","v":4028,"vw":45.911168},{"c":46.6882,"h":46.83,"l":46,"n":99,"o":46,"t":"2026-07-06T04:00:00Z","v":2045,"vw":46.569014},{"c":47.0108,"h":47.58,"l":47.0108,"n":139,"o":47.21,"t":"2026-07-07T04:00:00Z","v":7408,"vw":47.26765},{"c":46.4752,"h":46.73,"l":45.89,"n":86,"o":46.73,"t":"2026-07-08T04:00:00Z","v":4420,"vw":46.233394},{"c":46.9756,"h":46.9756,"l":45.62,"n":192,"o":45.62,"t":"2026-07-09T04:00:00Z","v":13896,"vw":46.497411},{"c":46.6107,"h":47.2,"l":46.47,"n":85,"o":47.2,"t":"2026-07-10T04:00:00Z","v":9305,"vw":46.717506},{"c":46.5332,"h":46.91,"l":46.36,"n":106,"o":46.43,"t":"2026-07-13T04:00:00Z","v":11605,"vw":46.506885},{"c":46.8367,"h":46.895,"l":45.91,"n":109,"o":45.91,"t":"2026-07-14T04:00:00Z","v":6970,"vw":46.574883},{"c":47.1779,"h":47.57,"l":47.1,"n":85,"o":47.2,"t":"2026-07-15T04:00:00Z","v":3938,"vw":47.384491},{"c":46.8994,"h":47.34,"l":46.82,"n":169,"o":47.34,"t":"2026-07-16T04:00:00Z","v":12135,"vw":47.179852},{"c":46.3236,"h":46.33,"l":46.03,"n":89,"o":46.33,"t":"2026-07-17T04:00:00Z","v":10206,"vw":46.194889},{"c":46.6243,"h":47.07,"l":46.6243,"n":73,"o":47.07,"t":"2026-07-20T04:00:00Z","v":1266,"vw":46.947961},{"c":45.911,"h":46.41,"l":45.911,"n":98,"o":46.25,"t":"2026-07-21T04:00:00Z","v":5867,"vw":46.177459},{"c":44.689,"h":45.09,"l":44.59,"n":120,"o":45.01,"t":"2026-07-22T04:00:00Z","v":6611,"vw":44.709684},{"c":43.4267,"h":44.095,"l":43.335,"n":87,"o":44.095,"t":"2026-07-23T04:00:00Z","v":1533,"vw":43.630907},{"c":43.6002,"h":43.82,"l":43.44,"n":88,"o":43.605,"t":"2026-07-24T04:00:00Z","v":3073,"vw":43.689422},{"c":45.0009,"h":45.18,"l":44.68,"n":135,"o":44.84,"t":"2026-07-27T04:00:00Z","v":10791,"vw":45.055959},{"c":45.7042,"h":45.97,"l":44.7307,"n":94,"o":45.15,"t":"2026-07-28T04:00:00Z","v":6675,"vw":45.693174},{"c":46.0431,"h":46.94,"l":45.8701,"n":107,"o":46.06,"t":"2026-07-29T04:00:00Z","v":6742,"vw":46.3012},{"c":46.3081,"h":46.3081,"l":45.98,"n":62,"o":46.06,"t":"2026-07-30T04:00:00Z","v":3159,"vw":45.999297},{"c":46.7568,"h":46.7568,"l":46.08,"n":86,"o":46.22,"t":"2026-07-31T04:00:00Z","v":3581,"vw":46.195141},{"c":48.2473,"h":48.42,"l":47.6,"n":133,"o":47.6,"t":"2026-08-03T04:00:00Z","v":6755,"vw":48.263637},{"c":49.67,"h":49.7701,"l":48.25,"n":152,"o":48.25,"t":"2026-08-04T04:00:00Z","v":12662,"vw":49.573773},{"c":49.5215,"h":50.32,"l":49.48,"n":89,"o":50.32,"t":"2026-08-05T04:00:00Z","v":4805,"vw":49.821108},{"c":48.9075,"h":48.9075,"l":48.37,"n":70,"o":48.37,"t":"2026-08-06T04:00:00Z","v":3739,"vw":48.641673},{"c":50.5701,"h":50.62,"l":50.2372,"n":136,"o":50.29,"t":"2026-08-07T04:00:00Z","v":11954,"vw":50.421108},{"c":51.4658,"h":51.49,"l":50.41,"n":124,"o":50.41,"t":"2026-08-10T04:00:00Z","v":7204,"vw":51.318154},{"c":50.8399,"h":51.28,"l":50.8399,"n":73,"o":51.08,"t":"2026-08-11T04:00:00Z","v":1394,"vw":51.099682},{"c":50.052,"h":50.34,"l":50.02,"n":102,"o":50.34,"t":"2026-08-12T04:00:00Z","v":3438,"vw":50.134188},{"c":51.37,"h":51.37,"l":50.23,"n":82,"o":50.23,"t":"2026-08-13T04:00:00Z","v":3187,"vw":50.736571},{"c":50.78,"h":51.45,"l":50.78,"n":88,"o":51.45,"t":"2026-08-14T04:00:00Z","v":3053,"vw":51.132072},{"c":49.8654,"h":50.535,"l":49.8654,"n":88,"o":50.535,"t":"2026-08-17T04:00:00Z","v":2415,"vw":50.07344},{"c":49.7422,"h":50.08,"l":49.69,"n":81,"o":49.69,"t":"2026-08-18T04:00:00Z","v":1656,"vw":49.888495},{"c":50.21,"h":50.505,"l":49.68,"n":508,"o":49.75,"t":"2026-08-19T04:00:00Z","v":47074,"vw":50.156594},{"c":49.73,"h":49.96,"l":49.73,"n":169,"o":49.96,"t":"2026-08-20T04:00:00Z","v":16190,"vw":49.869701},{"c":50.21,"h":50.36,"l":49.92,"n":162,"o":49.98,"t":"2026-08-21T04:00:00Z","v":16977,"vw":50.170789},{"c":49.99,"h":50.24,"l":49.79,"n":96,"o":50,"t":"2026-08-24T04:00:00Z","v":7648,"vw":50.105628},{"c":50.0436,"h":50.41,"l":49.85,"n":85,"o":50,"t":"2026-08-25T04:00:00Z","v":6454,"vw":50.028302},{"c":49.91,"h":50.03,"l":49.47,"n":103,"o":49.47,"t":"2026-08-26T04:00:00Z","v":10295,"vw":49.956443},{"c":51.27,"h":51.46,"l":50.4,"n":240,"o":50.4,"t":"2026-08-27T04:00:00Z","v":36358,"vw":51.208897},{"c":51.6006,"h":52.08,"l":51.4,"n":256,"o":51.44,"t":"2026-08-28T04:00:00Z","v":9574,"vw":51.742584},{"c":51.26,"h":51.49,"l":51,"n":154,"o":51.49,"t":"2026-08-31T04:00:00Z","v":16926,"vw":51.072683},{"c":49.98,"h":50.32,"l":49.94,"n":139,"o":50.31,"t":"2026-09-01T04:00:00Z","v":5274,"vw":50.105021},{"c":49.48,"h":49.77,"l":49.39,"n":91,"o":49.5,"t":"2026-09-02T04:00:00Z","v":2986,"vw":49.524286},{"c":50.6311,"h":50.87,"l":50.39,"n":168,"o":50.73,"t":"2026-09-03T04:00:00Z","v":10717,"vw":50.669772},{"c":50.0089,"h":50.47,"l":50,"n":64,"o":50.47,"t":"2026-09-04T04:00:00Z","v":1703,"vw":50.193634},{"c":48.94,"h":49.54,"l":48.93,"n":92,"o":49.54,"t":"2026-09-08T04:00:00Z","v":2505,"vw":49.056385},{"c":48.66,"h":48.92,"l":48.61,"n":151,"o":48.72,"t":"2026-09-09T04:00:00Z","v":13385,"vw":48.744209},{"c":48.44,"h":48.89,"l":48.17,"n":83,"o":48.17,"t":"2026-09-10T04:00:00Z","v":5679,"vw":48.499384},{"c":48.64,"h":48.84,"l":48.58,"n":106,"o":48.84,"t":"2026-09-11T04:00:00Z","v":12464,"vw":48.678746},{"c":50.46,"h":50.51,"l":49.12,"n":122,"o":49.12,"t":"2026-09-14T04:00:00Z","v":11589,"vw":50.161207},{"c":49.8651,"h":50.23,"l":49.82,"n":82,"o":49.9,"t":"2026-09-15T04:00:00Z","v":3368,"vw":50.000858},{"c":49.561,"h":49.91,"l":49.38,"n":82,"o":49.6,"t":"2026-09-16T04:00:00Z","v":4123,"vw":49.748309},{"c":49.9573,"h":49.99,"l":49.78,"n":85,"o":49.78,"t":"2026-09-17T04:00:00Z","v":1737,"vw":49.85333},{"c":49.3169,"h":49.45,"l":49.26,"n":92,"o":49.31,"t":"2026-09-18T04:00:00Z","v":8175,"vw":49.390255},{"c":50.9615,"h":50.9615,"l":49.69,"n":80,"o":49.69,"t":"2026-09-21T04:00:00Z","v":3931,"vw":50.725003},{"c":50.9734,"h":51.06,"l":50.8401,"n":80,"o":50.975,"t":"2026-09-22T04:00:00Z","v":1763,"vw":50.977149},{"c":50.7831,"h":50.83,"l":50.43,"n":73,"o":50.83,"t":"2026-09-23T04:00:00Z","v":6716,"vw":50.721981},{"c":50.834,"h":50.95,"l":50.5,"n":87,"o":50.5,"t":"2026-09-24T04:00:00Z","v":3534,"vw":50.744288},{"c":50.3354,"h":50.58,"l":50.3354,"n":78,"o":50.41,"t":"2026-09-25T04:00:00Z","v":1776,"vw":50.534615},{"c":49.67,"h":49.94,"l":49.27,"n":244,"o":49.37,"t":"2026-09-28T04:00:00Z","v":16023,"vw":49.65667},{"c":49.7887,"h":49.7887,"l":49.4868,"n":69,"o":49.695,"t":"2026-09-29T04:00:00Z","v":1399,"vw":49.667954},{"c":49.88,"h":50.46,"l":49.88,"n":69,"o":49.9,"t":"2026-09-30T04:00:00Z","v":1295,"vw":50.038735},{"c":50.1271,"h":50.35,"l":49.76,"n":66,"o":50.35,"t":"2026-10-01T04:00:00Z","v":1939,"vw":50.068126},{"c":50.2649,"h":50.45,"l":50.26,"n":76,"o":50.45,"t":"2026-10-02T04:00:00Z","v":663,"vw":50.373387},{"c":51.0355,"h":51.13,"l":50.96,"n":73,"o":50.96,"t":"2026-10-05T04:00:00Z","v":1492,"vw":51.093219},{"c":51.3534,"h":51.75,"l":51.3534,"n":123,"o":51.44,"t":"2026-10-06T04:00:00Z","v":4095,"vw":51.460993},{"c":51.0245,"h":51.08,"l":50.935,"n":78,"o":50.99,"t":"2026-10-07T04:00:00Z","v":2123,"vw":51.024454},{"c":50.89,"h":51.07,"l":50.72,"n":84,"o":51.06,"t":"2026-10-08T04:00:00Z","v":4289,"vw":50.939883},{"c":52.3438,"h":52.3438,"l":51.6693,"n":140,"o":51.6693,"t":"2026-10-09T04:00:00Z","v":9256,"vw":52.189186},{"c":52.0921,"h":52.38,"l":52.01,"n":106,"o":52.305,"t":"2026-10-12T04:00:00Z","v":7804,"vw":52.281391},{"c":52.0995,"h":52.5,"l":52.0995,"n":96,"o":52.45,"t":"2026-10-13T04:00:00Z","v":41476,"vw":52.340192},{"c":50.41,"h":51.76,"l":50.3,"n":82,"o":51.76,"t":"2026-10-14T04:00:00Z","v":9166,"vw":51.023521},{"c":51.29,"h":51.325,"l":50.535,"n":96,"o":50.535,"t":"2026-10-15T04:00:00Z","v":8564,"vw":50.920713},{"c":49.2126,"h":49.2126,"l":48.95,"n":69,"o":49.01,"t":"2026-10-16T04:00:00Z","v":5816,"vw":49.007709},{"c":49.85,"h":50.02,"l":49.84,"n":79,"o":50,"t":"2026-10-19T04:00:00Z","v":4720,"vw":49.980353},{"c":50.03,"h":50.285,"l":49.96,"n":82,"o":50.245,"t":"2026-10-20T04:00:00Z","v":6451,"vw":50.097641},{"c":50.38,"h":50.67,"l":50,"n":65,"o":50,"t":"2026-10-21T04:00:00Z","v":2375,"vw":50.414113},{"c":49.619,"h":50.15,"l":49.43,"n":83,"o":50.15,"t":"2026-10-22T04:00:00Z","v":3657,"vw":49.753645}],"volatilityBars":[{"c":49.69,"h":49.69,"l":49.69,"n":5,"o":49.69,"t":"2026-09-21T13:30:00Z","v":217,"vw":49.69},{"c":50.595,"h":50.595,"l":50.595,"n":1,"o":50.595,"t":"2026-09-21T16:00:00Z","v":300,"vw":50.595},{"c":50.64,"h":50.64,"l":50.64,"n":1,"o":50.64,"t":"2026-09-21T17:00:00Z","v":171,"vw":50.64},{"c":50.66,"h":50.66,"l":50.66,"n":1,"o":50.66,"t":"2026-09-21T17:15:00Z","v":600,"vw":50.66},{"c":50.7,"h":50.7,"l":50.69,"n":2,"o":50.69,"t":"2026-09-21T17:30:00Z","v":200,"vw":50.695},{"c":50.87,"h":50.87,"l":50.86,"n":5,"o":50.86,"t":"2026-09-21T18:30:00Z","v":826,"vw":50.8625},{"c":50.88,"h":50.88,"l":50.88,"n":1,"o":50.88,"t":"2026-09-21T18:45:00Z","v":100,"vw":50.88},{"c":50.94,"h":50.94,"l":50.94,"n":1,"o":50.94,"t":"2026-09-21T19:00:00Z","v":100,"vw":50.94},{"c":50.94,"h":50.94,"l":50.94,"n":1,"o":50.94,"t":"2026-09-21T19:15:00Z","v":800,"vw":50.94},{"c":50.975,"h":50.975,"l":50.975,"n":1,"o":50.975,"t":"2026-09-22T15:30:00Z","v":200,"vw":50.975},{"c":50.8401,"h":50.8401,"l":50.8401,"n":2,"o":50.8401,"t":"2026-09-22T16:30:00Z","v":121,"vw":50.8401},{"c":50.9488,"h":50.9488,"l":50.9488,"n":2,"o":50.9488,"t":"2026-09-22T17:45:00Z","v":101,"vw":50.9488},{"c":51.06,"h":51.06,"l":51.06,"n":1,"o":51.06,"t":"2026-09-22T18:00:00Z","v":100,"vw":51.06},{"c":51.01,"h":51.01,"l":51.01,"n":1,"o":51.01,"t":"2026-09-22T18:30:00Z","v":100,"vw":51.01},{"c":50.98,"h":50.98,"l":50.98,"n":1,"o":50.98,"t":"2026-09-22T19:00:00Z","v":100,"vw":50.98},{"c":51.03,"h":51.03,"l":51.03,"n":1,"o":51.03,"t":"2026-09-22T19:15:00Z","v":100,"vw":51.03},{"c":50.98,"h":51,"l":50.98,"n":2,"o":51,"t":"2026-09-22T19:45:00Z","v":200,"vw":50.99},{"c":50.83,"h":50.83,"l":50.83,"n":4,"o":50.83,"t":"2026-09-23T13:30:00Z","v":115,"vw":50.83},{"c":50.43,"h":50.43,"l":50.43,"n":1,"o":50.43,"t":"2026-09-23T14:30:00Z","v":100,"vw":50.43},{"c":50.81,"h":50.81,"l":50.81,"n":7,"o":50.81,"t":"2026-09-23T15:00:00Z","v":511,"vw":50.81},{"c":50.78,"h":50.78,"l":50.78,"n":1,"o":50.78,"t":"2026-09-23T15:15:00Z","v":100,"vw":50.78},{"c":50.67,"h":50.67,"l":50.67,"n":1,"o":50.67,"t":"2026-09-23T16:45:00Z","v":801,"vw":50.67},{"c":50.655,"h":50.655,"l":50.655,"n":3,"o":50.655,"t":"2026-09-23T17:00:00Z","v":366,"vw":50.655},{"c":50.69,"h":50.69,"l":50.655,"n":4,"o":50.655,"t":"2026-09-23T17:15:00Z","v":737,"vw":50.674444},{"c":50.74,"h":50.74,"l":50.74,"n":1,"o":50.74,"t":"2026-09-23T18:00:00Z","v":100,"vw":50.74},{"c":50.7401,"h":50.7401,"l":50.7401,"n":1,"o":50.7401,"t":"2026-09-23T19:30:00Z","v":3369,"vw":50.7401},{"c":50.55,"h":50.55,"l":50.5,"n":9,"o":50.5,"t":"2026-09-24T14:15:00Z","v":818,"vw":50.514461},{"c":50.63,"h":50.63,"l":50.63,"n":2,"o":50.63,"t":"2026-09-24T16:15:00Z","v":200,"vw":50.63},{"c":50.92,"h":50.95,"l":50.9,"n":5,"o":50.95,"t":"2026-09-24T17:00:00Z","v":700,"vw":50.916},{"c":50.76,"h":50.76,"l":50.76,"n":1,"o":50.76,"t":"2026-09-24T17:30:00Z","v":300,"vw":50.76},{"c":50.8,"h":50.8,"l":50.8,"n":1,"o":50.8,"t":"2026-09-24T17:45:00Z","v":100,"vw":50.8},{"c":50.72,"h":50.72,"l":50.72,"n":1,"o":50.72,"t":"2026-09-24T18:00:00Z","v":100,"vw":50.72},{"c":50.83,"h":50.83,"l":50.83,"n":1,"o":50.83,"t":"2026-09-24T18:30:00Z","v":300,"vw":50.83},{"c":50.88,"h":50.88,"l":50.88,"n":2,"o":50.88,"t":"2026-09-24T18:45:00Z","v":200,"vw":50.88},{"c":50.83,"h":50.83,"l":50.83,"n":1,"o":50.83,"t":"2026-09-24T19:30:00Z","v":344,"vw":50.83},{"c":50.41,"h":50.41,"l":50.41,"n":1,"o":50.41,"t":"2026-09-25T14:15:00Z","v":100,"vw":50.41},{"c":50.56,"h":50.56,"l":50.55,"n":4,"o":50.56,"t":"2026-09-25T16:30:00Z","v":1000,"vw":50.555},{"c":50.58,"h":50.58,"l":50.58,"n":1,"o":50.58,"t":"2026-09-25T17:15:00Z","v":100,"vw":50.58},{"c":50.41,"h":50.41,"l":50.41,"n":1,"o":50.41,"t":"2026-09-25T19:45:00Z","v":100,"vw":50.41},{"c":49.34,"h":49.37,"l":49.27,"n":21,"o":49.37,"t":"2026-09-28T13:30:00Z","v":1262,"vw":49.33634},{"c":49.47,"h":49.47,"l":49.34,"n":12,"o":49.34,"t":"2026-09-28T13:45:00Z","v":1024,"vw":49.41875},{"c":49.54,"h":49.54,"l":49.5,"n":6,"o":49.5,"t":"2026-09-28T14:00:00Z","v":256,"vw":49.52},{"c":49.6,"h":49.6,"l":49.54,"n":8,"o":49.54,"t":"2026-09-28T14:15:00Z","v":667,"vw":49.573333},{"c":49.37,"h":49.53,"l":49.37,"n":13,"o":49.53,"t":"2026-09-28T14:30:00Z","v":725,"vw":49.456467},{"c":49.38,"h":49.38,"l":49.31,"n":7,"o":49.31,"t":"2026-09-28T14:45:00Z","v":749,"vw":49.348333},{"c":49.5,"h":49.5,"l":49.5,"n":3,"o":49.5,"t":"2026-09-28T15:00:00Z","v":220,"vw":49.5},{"c":49.69,"h":49.69,"l":49.69,"n":3,"o":49.69,"t":"2026-09-28T15:15:00Z","v":200,"vw":49.69},{"c":49.67,"h":49.7,"l":49.66,"n":6,"o":49.66,"t":"2026-09-28T15:30:00Z","v":387,"vw":49.676667},{"c":49.67,"h":49.67,"l":49.65,"n":6,"o":49.65,"t":"2026-09-28T15:45:00Z","v":608,"vw":49.666},{"c":49.7,"h":49.7,"l":49.7,"n":1,"o":49.7,"t":"2026-09-28T16:00:00Z","v":100,"vw":49.7},{"c":49.9,"h":49.9,"l":49.76,"n":6,"o":49.76,"t":"2026-09-28T16:15:00Z","v":814,"vw":49.818355},{"c":49.78,"h":49.79,"l":49.78,"n":4,"o":49.79,"t":"2026-09-28T16:45:00Z","v":242,"vw":49.785},{"c":49.88,"h":49.91,"l":49.75,"n":12,"o":49.75,"t":"2026-09-28T17:00:00Z","v":1040,"vw":49.87},{"c":49.94,"h":49.94,"l":49.94,"n":1,"o":49.94,"t":"2026-09-28T17:15:00Z","v":170,"vw":49.94},{"c":49.85,"h":49.85,"l":49.85,"n":4,"o":49.85,"t":"2026-09-28T17:30:00Z","v":251,"vw":49.85},{"c":49.8,"h":49.86,"l":49.8,"n":8,"o":49.86,"t":"2026-09-28T17:45:00Z","v":372,"vw":49.833333},{"c":49.82,"h":49.82,"l":49.82,"n":4,"o":49.82,"t":"2026-09-28T18:00:00Z","v":433,"vw":49.82},{"c":49.81,"h":49.81,"l":49.81,"n":3,"o":49.81,"t":"2026-09-28T18:15:00Z","v":429,"vw":49.81},{"c":49.85,"h":49.85,"l":49.83,"n":4,"o":49.83,"t":"2026-09-28T18:30:00Z","v":530,"vw":49.834},{"c":49.83,"h":49.83,"l":49.83,"n":4,"o":49.83,"t":"2026-09-28T19:00:00Z","v":487,"vw":49.83},{"c":49.755,"h":49.755,"l":49.755,"n":3,"o":49.755,"t":"2026-09-28T19:15:00Z","v":429,"vw":49.755},{"c":49.78,"h":49.79,"l":49.77,"n":7,"o":49.79,"t":"2026-09-28T19:30:00Z","v":719,"vw":49.78},{"c":49.67,"h":49.76,"l":49.65,"n":30,"o":49.76,"t":"2026-09-28T19:45:00Z","v":2404,"vw":49.691897},{"c":49.695,"h":49.695,"l":49.695,"n":2,"o":49.695,"t":"2026-09-29T13:30:00Z","v":200,"vw":49.695},{"c":49.4868,"h":49.4868,"l":49.4868,"n":1,"o":49.4868,"t":"2026-09-29T16:00:00Z","v":100,"vw":49.4868},{"c":49.54,"h":49.54,"l":49.54,"n":2,"o":49.54,"t":"2026-09-29T18:00:00Z","v":101,"vw":49.54},{"c":49.73,"h":49.73,"l":49.73,"n":1,"o":49.73,"t":"2026-09-29T19:00:00Z","v":110,"vw":49.73},{"c":49.69,"h":49.69,"l":49.69,"n":2,"o":49.69,"t":"2026-09-29T19:30:00Z","v":475,"vw":49.69},{"c":49.75,"h":49.75,"l":49.75,"n":1,"o":49.75,"t":"2026-09-29T19:45:00Z","v":100,"vw":49.75},{"c":49.9,"h":49.9,"l":49.9,"n":6,"o":49.9,"t":"2026-09-30T13:30:00Z","v":604,"vw":49.9},{"c":50.24,"h":50.24,"l":50.24,"n":2,"o":50.24,"t":"2026-09-30T14:00:00Z","v":147,"vw":50.24},{"c":50.46,"h":50.46,"l":50.46,"n":1,"o":50.46,"t":"2026-09-30T16:00:00Z","v":100,"vw":50.46},{"c":50.27,"h":50.27,"l":50.27,"n":4,"o":50.27,"t":"2026-09-30T17:45:00Z","v":103,"vw":50.27},{"c":49.88,"h":49.88,"l":49.88,"n":1,"o":49.88,"t":"2026-09-30T19:45:00Z","v":100,"vw":49.88},{"c":50.35,"h":50.35,"l":50.35,"n":6,"o":50.35,"t":"2026-10-01T13:30:00Z","v":368,"vw":50.35},{"c":49.76,"h":49.76,"l":49.76,"n":1,"o":49.76,"t":"2026-10-01T15:30:00Z","v":100,"vw":49.76},{"c":49.81,"h":49.81,"l":49.81,"n":1,"o":49.81,"t":"2026-10-01T15:45:00Z","v":100,"vw":49.81},{"c":49.98,"h":49.98,"l":49.92,"n":4,"o":49.92,"t":"2026-10-01T17:15:00Z","v":600,"vw":49.93},{"c":50.11,"h":50.16,"l":50.11,"n":4,"o":50.16,"t":"2026-10-01T18:30:00Z","v":525,"vw":50.147234},{"c":50.26,"h":50.45,"l":50.26,"n":4,"o":50.45,"t":"2026-10-02T13:30:00Z","v":275,"vw":50.373387},{"c":50.96,"h":50.96,"l":50.96,"n":1,"o":50.96,"t":"2026-10-05T15:45:00Z","v":100,"vw":50.96},{"c":51.08,"h":51.13,"l":51.08,"n":6,"o":51.095,"t":"2026-10-05T17:45:00Z","v":880,"vw":51.104177},{"c":51.13,"h":51.13,"l":51.13,"n":1,"o":51.13,"t":"2026-10-05T18:45:00Z","v":100,"vw":51.13},{"c":51.44,"h":51.44,"l":51.44,"n":5,"o":51.44,"t":"2026-10-06T13:30:00Z","v":435,"vw":51.44},{"c":51.75,"h":51.75,"l":51.75,"n":1,"o":51.75,"t":"2026-10-06T13:45:00Z","v":300,"vw":51.75},{"c":51.51,"h":51.51,"l":51.51,"n":1,"o":51.51,"t":"2026-10-06T14:45:00Z","v":155,"vw":51.51},{"c":51.5748,"h":51.5748,"l":51.5748,"n":4,"o":51.5748,"t":"2026-10-06T15:15:00Z","v":221,"vw":51.5748},{"c":51.5184,"h":51.5184,"l":51.5184,"n":1,"o":51.5184,"t":"2026-10-06T15:30:00Z","v":100,"vw":51.5184},{"c":51.39,"h":51.39,"l":51.39,"n":2,"o":51.39,"t":"2026-10-06T16:30:00Z","v":200,"vw":51.39},{"c":51.385,"h":51.385,"l":51.37,"n":10,"o":51.37,"t":"2026-10-06T19:45:00Z","v":1290,"vw":51.3775},{"c":50.99,"h":50.99,"l":50.99,"n":10,"o":50.99,"t":"2026-10-07T13:30:00Z","v":605,"vw":50.99},{"c":50.935,"h":50.935,"l":50.935,"n":1,"o":50.935,"t":"2026-10-07T15:45:00Z","v":113,"vw":50.935},{"c":51.05,"h":51.06,"l":51.05,"n":8,"o":51.06,"t":"2026-10-07T18:00:00Z","v":612,"vw":51.057824},{"c":51.08,"h":51.08,"l":51.08,"n":2,"o":51.08,"t":"2026-10-07T18:45:00Z","v":200,"vw":51.08},{"c":51.04,"h":51.06,"l":51.04,"n":10,"o":51.06,"t":"2026-10-08T15:15:00Z","v":1264,"vw":51.045291},{"c":50.96,"h":50.96,"l":50.96,"n":2,"o":50.96,"t":"2026-10-08T15:30:00Z","v":158,"vw":50.96},{"c":51.01,"h":51.01,"l":51.01,"n":2,"o":51.01,"t":"2026-10-08T15:45:00Z","v":200,"vw":51.01},{"c":51.07,"h":51.07,"l":51.07,"n":5,"o":51.07,"t":"2026-10-08T16:15:00Z","v":538,"vw":51.07},{"c":50.81,"h":50.81,"l":50.72,"n":4,"o":50.72,"t":"2026-10-08T17:30:00Z","v":495,"vw":50.783806},{"c":50.73,"h":50.73,"l":50.73,"n":1,"o":50.73,"t":"2026-10-08T18:00:00Z","v":103,"vw":50.73},{"c":50.74,"h":50.74,"l":50.74,"n":2,"o":50.74,"t":"2026-10-08T18:15:00Z","v":200,"vw":50.74},{"c":50.76,"h":50.76,"l":50.76,"n":2,"o":50.76,"t":"2026-10-08T19:00:00Z","v":143,"vw":50.76},{"c":50.81,"h":50.81,"l":50.77,"n":3,"o":50.77,"t":"2026-10-08T19:15:00Z","v":285,"vw":50.787544},{"c":50.89,"h":50.89,"l":50.89,"n":1,"o":50.89,"t":"2026-10-08T19:45:00Z","v":200,"vw":50.89},{"c":51.6693,"h":51.6693,"l":51.6693,"n":1,"o":51.6693,"t":"2026-10-09T14:00:00Z","v":112,"vw":51.6693},{"c":51.76,"h":51.76,"l":51.7,"n":8,"o":51.7,"t":"2026-10-09T14:15:00Z","v":708,"vw":51.73},{"c":52,"h":52,"l":51.99,"n":5,"o":51.99,"t":"2026-10-09T15:30:00Z","v":405,"vw":51.997015},{"c":52.115,"h":52.115,"l":52.115,"n":1,"o":52.115,"t":"2026-10-09T15:45:00Z","v":193,"vw":52.115},{"c":52.11,"h":52.11,"l":52.11,"n":3,"o":52.11,"t":"2026-10-09T16:30:00Z","v":300,"vw":52.11},{"c":52.2,"h":52.2,"l":52.2,"n":1,"o":52.2,"t":"2026-10-09T16:45:00Z","v":196,"vw":52.2},{"c":52.12,"h":52.12,"l":52.12,"n":1,"o":52.12,"t":"2026-10-09T17:00:00Z","v":100,"vw":52.12},{"c":52.225,"h":52.29,"l":52.225,"n":38,"o":52.24,"t":"2026-10-09T18:00:00Z","v":5500,"vw":52.267893},{"c":52.2,"h":52.2,"l":52.2,"n":5,"o":52.2,"t":"2026-10-09T18:15:00Z","v":305,"vw":52.2},{"c":52.27,"h":52.27,"l":52.27,"n":3,"o":52.27,"t":"2026-10-09T19:00:00Z","v":178,"vw":52.27},{"c":52.2701,"h":52.2701,"l":52.2701,"n":1,"o":52.2701,"t":"2026-10-09T19:30:00Z","v":342,"vw":52.2701},{"c":52.34,"h":52.34,"l":52.34,"n":1,"o":52.34,"t":"2026-10-09T19:45:00Z","v":150,"vw":52.34},{"c":52.38,"h":52.38,"l":52.305,"n":20,"o":52.305,"t":"2026-10-12T13:45:00Z","v":4422,"vw":52.369606},{"c":52.2098,"h":52.2098,"l":52.2098,"n":1,"o":52.2098,"t":"2026-10-12T14:00:00Z","v":200,"vw":52.2098},{"c":52.135,"h":52.135,"l":52.135,"n":1,"o":52.135,"t":"2026-10-12T15:00:00Z","v":1839,"vw":52.135},{"c":52.065,"h":52.065,"l":52.01,"n":6,"o":52.01,"t":"2026-10-12T18:00:00Z","v":412,"vw":52.0375},{"c":52.461,"h":52.5,"l":52.45,"n":9,"o":52.45,"t":"2026-10-13T14:15:00Z","v":732,"vw":52.472683},{"c":52.465,"h":52.465,"l":52.465,"n":1,"o":52.465,"t":"2026-10-13T14:30:00Z","v":256,"vw":52.465},{"c":52.355,"h":52.355,"l":52.355,"n":1,"o":52.355,"t":"2026-10-13T15:00:00Z","v":160,"vw":52.355},{"c":52.3301,"h":52.3301,"l":52.3301,"n":1,"o":52.3301,"t":"2026-10-13T16:15:00Z","v":118,"vw":52.3301},{"c":52.2146,"h":52.2146,"l":52.2146,"n":1,"o":52.2146,"t":"2026-10-13T16:45:00Z","v":111,"vw":52.2146},{"c":52.34,"h":52.34,"l":52.3,"n":15,"o":52.3,"t":"2026-10-13T17:00:00Z","v":38513,"vw":52.338542},{"c":52.25,"h":52.25,"l":52.25,"n":3,"o":52.25,"t":"2026-10-13T18:15:00Z","v":131,"vw":52.25},{"c":52.2,"h":52.2,"l":52.2,"n":4,"o":52.2,"t":"2026-10-13T19:15:00Z","v":389,"vw":52.2},{"c":52.25,"h":52.25,"l":52.25,"n":2,"o":52.25,"t":"2026-10-13T20:00:00Z","v":111,"vw":52.25},{"c":51.6,"h":51.76,"l":51.6,"n":2,"o":51.76,"t":"2026-10-14T13:45:00Z","v":756,"vw":51.621164},{"c":51.12,"h":51.12,"l":51.105,"n":11,"o":51.105,"t":"2026-10-14T14:45:00Z","v":5737,"vw":51.119638},{"c":50.94,"h":50.94,"l":50.94,"n":1,"o":50.94,"t":"2026-10-14T15:00:00Z","v":200,"vw":50.94},{"c":50.69,"h":50.69,"l":50.64,"n":7,"o":50.69,"t":"2026-10-14T16:15:00Z","v":490,"vw":50.67861},{"c":50.41,"h":50.41,"l":50.41,"n":2,"o":50.41,"t":"2026-10-14T18:00:00Z","v":101,"vw":50.41},{"c":50.5224,"h":50.5224,"l":50.5224,"n":1,"o":50.5224,"t":"2026-10-14T18:15:00Z","v":110,"vw":50.5224},{"c":50.3388,"h":50.3388,"l":50.3,"n":5,"o":50.3,"t":"2026-10-14T19:00:00Z","v":517,"vw":50.308819},{"c":50.37,"h":50.37,"l":50.37,"n":1,"o":50.37,"t":"2026-10-14T19:15:00Z","v":100,"vw":50.37},{"c":50.41,"h":50.42,"l":50.41,"n":3,"o":50.42,"t":"2026-10-14T19:45:00Z","v":450,"vw":50.414444},{"c":50.535,"h":50.535,"l":50.535,"n":2,"o":50.535,"t":"2026-10-15T14:00:00Z","v":1047,"vw":50.535},{"c":50.56,"h":50.56,"l":50.56,"n":1,"o":50.56,"t":"2026-10-15T14:45:00Z","v":2073,"vw":50.56},{"c":50.6901,"h":50.6901,"l":50.69,"n":3,"o":50.69,"t":"2026-10-15T15:00:00Z","v":423,"vw":50.69005},{"c":50.805,"h":50.805,"l":50.805,"n":1,"o":50.805,"t":"2026-10-15T16:45:00Z","v":113,"vw":50.805},{"c":50.95,"h":50.95,"l":50.95,"n":1,"o":50.95,"t":"2026-10-15T18:30:00Z","v":135,"vw":50.95},{"c":51.19,"h":51.19,"l":51.19,"n":7,"o":51.19,"t":"2026-10-15T19:15:00Z","v":1020,"vw":51.19},{"c":51.23,"h":51.23,"l":51.2,"n":4,"o":51.2,"t":"2026-10-15T19:30:00Z","v":306,"vw":51.220164},{"c":51.29,"h":51.325,"l":51.24,"n":22,"o":51.28,"t":"2026-10-15T19:45:00Z","v":2697,"vw":51.291914},{"c":49.01,"h":49.01,"l":49.01,"n":1,"o":49.01,"t":"2026-10-16T18:30:00Z","v":4938,"vw":49.01},{"c":48.98,"h":48.98,"l":48.98,"n":2,"o":48.98,"t":"2026-10-16T19:00:00Z","v":200,"vw":48.98},{"c":48.95,"h":48.95,"l":48.95,"n":1,"o":48.95,"t":"2026-10-16T19:30:00Z","v":100,"vw":48.95},{"c":50.02,"h":50.02,"l":49.99,"n":19,"o":50,"t":"2026-10-19T19:30:00Z","v":3820,"vw":49.996053},{"c":49.85,"h":49.85,"l":49.84,"n":4,"o":49.85,"t":"2026-10-19T19:45:00Z","v":460,"vw":49.847778},{"c":50.245,"h":50.245,"l":50.245,"n":1,"o":50.245,"t":"2026-10-20T14:15:00Z","v":264,"vw":50.245},{"c":50.27,"h":50.285,"l":50.27,"n":6,"o":50.285,"t":"2026-10-20T14:30:00Z","v":889,"vw":50.274124},{"c":50.12,"h":50.12,"l":50.12,"n":1,"o":50.12,"t":"2026-10-20T16:30:00Z","v":2073,"vw":50.12},{"c":50.185,"h":50.185,"l":50.185,"n":1,"o":50.185,"t":"2026-10-20T17:30:00Z","v":165,"vw":50.185},{"c":50.095,"h":50.095,"l":50.095,"n":1,"o":50.095,"t":"2026-10-20T18:30:00Z","v":100,"vw":50.095},{"c":49.9901,"h":49.9901,"l":49.96,"n":14,"o":49.96,"t":"2026-10-20T19:30:00Z","v":1626,"vw":49.976765},{"c":50.03,"h":50.03,"l":50.03,"n":3,"o":50.03,"t":"2026-10-20T19:45:00Z","v":600,"vw":50.03},{"c":50,"h":50,"l":50,"n":2,"o":50,"t":"2026-10-21T13:30:00Z","v":146,"vw":50},{"c":50.46,"h":50.46,"l":50.41,"n":2,"o":50.41,"t":"2026-10-21T15:00:00Z","v":200,"vw":50.435},{"c":50.6,"h":50.6,"l":50.6,"n":1,"o":50.6,"t":"2026-10-21T15:45:00Z","v":112,"vw":50.6},{"c":50.67,"h":50.67,"l":50.67,"n":1,"o":50.67,"t":"2026-10-21T16:30:00Z","v":300,"vw":50.67},{"c":50.32,"h":50.32,"l":50.32,"n":1,"o":50.32,"t":"2026-10-21T19:00:00Z","v":460,"vw":50.32},{"c":50.38,"h":50.38,"l":50.37,"n":5,"o":50.37,"t":"2026-10-21T19:45:00Z","v":472,"vw":50.3725},{"c":50.15,"h":50.15,"l":50.15,"n":1,"o":50.15,"t":"2026-10-22T13:30:00Z","v":146,"vw":50.15},{"c":49.93,"h":49.94,"l":49.86,"n":13,"o":49.94,"t":"2026-10-22T13:45:00Z","v":1237,"vw":49.874352},{"c":49.99,"h":49.99,"l":49.965,"n":4,"o":49.965,"t":"2026-10-22T14:00:00Z","v":236,"vw":49.977927},{"c":49.81,"h":49.81,"l":49.81,"n":4,"o":49.81,"t":"2026-10-22T14:15:00Z","v":389,"vw":49.81},{"c":49.43,"h":49.55,"l":49.43,"n":3,"o":49.55,"t":"2026-10-22T19:00:00Z","v":289,"vw":49.471667},{"c":49.53,"h":49.53,"l":49.53,"n":1,"o":49.53,"t":"2026-10-22T19:15:00Z","v":250,"vw":49.53},{"c":49.4692,"h":49.6199,"l":49.4692,"n":3,"o":49.6199,"t":"2026-10-22T19:30:00Z","v":458,"vw":49.507528},{"c":49.49,"h":49.49,"l":49.49,"n":1,"o":49.49,"t":"2026-10-22T19:45:00Z","v":100,"vw":49.49}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.694378627465096,"strike":56.22485490139616,"iv":0.4745484077958852,"gamma":0.042319546438709665,"theta":-0.03321114228304519,"vega":0.039064368611243974,"rho":0.007030195785946716,"breakevenPct":14.712576893652137},{"delta":0.25,"premium":0.794241888258523,"strike":54.11516223482954,"iv":0.4036948373737166,"gamma":0.05644664821694627,"theta":-0.03240198815116223,"vega":0.044337468359411894,"rho":0.008822695289505154,"breakevenPct":10.662053090727461},{"delta":0.3,"premium":0.9221649487704595,"strike":52.852233674863605,"iv":0.36624121595086034,"gamma":0.06801519017611217,"theta":-0.03242821420779548,"vega":0.04846088097775471,"rho":0.010610127199628679,"breakevenPct":8.374611789101074},{"delta":0.35,"premium":1.0607666266434235,"strike":51.91386698685261,"iv":0.3401959434058928,"gamma":0.0780626933455843,"theta":-0.03241117320798151,"vega":0.05164338929201048,"rho":0.012399235388072074,"breakevenPct":6.762799761172197},{"delta":0.4,"premium":1.1624815456988746,"strike":51.100147634409005,"iv":0.30727720215382875,"gamma":0.09015347471502932,"theta":-0.030939184015793493,"vega":0.05386160268029167,"rho":0.01420329276690126,"breakevenPct":5.327856627718969},{"delta":0.45,"premium":1.3708598040046398,"strike":50.5103504899884,"iv":0.3023807442313607,"gamma":0.0930901457499979,"theta":-0.03112133041321737,"vega":0.054950065819515614,"rho":0.016020209209884763,"breakevenPct":4.559161397837603},{"delta":0.5,"premium":1.600512405609493,"strike":49.95361380798274,"iv":0.3018618122977346,"gamma":0.0943866235167206,"theta":-0.031518554476806904,"vega":0.05573505933117584,"rho":0.01783310766207024,"breakevenPct":3.899970200109305},{"delta":0.55,"premium":1.8971682847896443,"strike":49.41423948220065,"iv":0.30606893203883495,"gamma":0.09190550161812297,"theta":-0.03173430420711974,"vega":0.0549799352750809,"rho":0.01958412277078688,"breakevenPct":3.410805874746151},{"delta":0.6,"premium":2.208815028901734,"strike":48.865895953757224,"iv":0.3100107514450867,"gamma":0.08890034682080925,"theta":-0.03172566473988439,"vega":0.05385017341040462,"rho":0.02132675446107067,"breakevenPct":2.9337773487151297},{"delta":0.65,"premium":2.570086705202312,"strike":48.2878612716763,"iv":0.3130743352601156,"gamma":0.08416046242774566,"theta":-0.03097421965317919,"vega":0.05148023121387283,"rho":0.02304163414550778,"breakevenPct":2.4969225032318527},{"delta":0.7,"premium":3.0560975609756085,"strike":47.61737804878049,"iv":0.3246246951219512,"gamma":0.07651981707317075,"theta":-0.030446951219512196,"vega":0.04838689024390244,"rho":0.024674421560125392,"breakevenPct":2.125144823063941},{"delta":0.75,"premium":3.658282674772036,"strike":46.85562310030395,"iv":0.34107431610942246,"gamma":0.0664551671732523,"theta":-0.029665805471124622,"vega":0.04430379939209727,"rho":0.026228960242662688,"breakevenPct":1.8035546364819632},{"delta":0.8,"premium":4.228191489361702,"strike":46.09574468085106,"iv":0.342518085106383,"gamma":0.05832446808510638,"theta":-0.026854255319148933,"vega":0.03906063829787233,"rho":0.02779709590948697,"breakevenPct":1.420698059639983},{"delta":0.85,"premium":4.903799654576856,"strike":45.24525043177893,"iv":0.3407376511226252,"gamma":0.048620379965457684,"theta":-0.023028151986183073,"vega":0.03243747841105354,"rho":0.0292888779661047,"breakevenPct":1.0682401627517413},{"delta":0.9,"premium":5.9925207756232695,"strike":44.00831024930748,"iv":0.3545786703601108,"gamma":0.03538725761772852,"theta":-0.019123268698060938,"vega":0.02454986149584487,"rho":0.030470329920539083,"breakevenPct":0.7695258367374355}],"put":[{"delta":0.15,"premium":0.7294609714650282,"strike":42.178438858601126,"iv":0.6213857576809819,"gamma":0.026927615738177695,"theta":-0.03396075886976078,"vega":0.032532654301986895,"rho":-0.006670812742503712,"breakevenPct":16.465511422769307},{"delta":0.2,"premium":0.8329708874682429,"strike":44.659417749364856,"iv":0.5004406119554089,"gamma":0.040191402396043324,"theta":-0.032443109403214584,"vega":0.03904140759838673,"rho":-0.008814902663386933,"breakevenPct":11.674062633473842},{"delta":0.25,"premium":0.9427086775206879,"strike":46.23611570027584,"iv":0.4271265690552,"gamma":0.05346094721876069,"theta":-0.031052373341610658,"vega":0.04429258295073736,"rho":-0.01096390940342894,"breakevenPct":8.717614174499381},{"delta":0.3,"premium":1.0598619030380207,"strike":47.34206801736012,"iv":0.3777003777214198,"gamma":0.06599416189599644,"theta":-0.029614705052174353,"vega":0.048379455656365776,"rho":-0.013113381607807312,"breakevenPct":6.724830983449689},{"delta":0.35,"premium":1.2180064046966497,"strike":48.15638692616964,"iv":0.35059521345358735,"gamma":0.07557541893286746,"theta":-0.029029322084808323,"vega":0.05157132233923245,"rho":-0.015260303138088911,"breakevenPct":5.402405285328226},{"delta":0.4,"premium":1.3978464010558362,"strike":48.81035054929395,"iv":0.3323043503112716,"gamma":0.08303633448878417,"theta":-0.02854147550743753,"vega":0.053841615099517376,"rho":-0.017364726546178603,"breakevenPct":4.446876905544022},{"delta":0.45,"premium":1.6435993111366247,"strike":49.407577497129736,"iv":0.3256957520091848,"gamma":0.08638197474167623,"theta":-0.028359242250287027,"vega":0.055029850746268656,"rho":-0.019536221825607897,"breakevenPct":3.7385312360323444},{"delta":0.5,"premium":1.9162743972445462,"strike":49.98163030998852,"iv":0.3238587830080367,"gamma":0.0880467278989667,"theta":-0.028301836969001147,"vega":0.055776119402985075,"rho":-0.021735112658119567,"breakevenPct":3.1311475186038105},{"delta":0.55,"premium":2.2278441410693968,"strike":50.550625711035266,"iv":0.3208816837315131,"gamma":0.08765949943117178,"theta":-0.027308873720136517,"vega":0.05502912400455062,"rho":-0.023950427301532323,"breakevenPct":2.6123429130658193},{"delta":0.6,"premium":2.551308139534883,"strike":51.122093023255815,"iv":0.317596511627907,"gamma":0.08673837209302326,"theta":-0.026084883720930232,"vega":0.05389941860465116,"rho":-0.026171942270323212,"breakevenPct":2.1125276935832464},{"delta":0.65,"premium":2.9146802325581396,"strike":51.70348837209303,"iv":0.3132941860465116,"gamma":0.08406395348837209,"theta":-0.024108139534883718,"vega":0.051515697674418603,"rho":-0.028414739799541056,"breakevenPct":1.67313299434716},{"delta":0.7,"premium":3.380051622418879,"strike":52.36135693215339,"iv":0.3139185840707965,"gamma":0.07890575221238938,"theta":-0.02212433628318584,"vega":0.04842094395280236,"rho":-0.03072413753909136,"breakevenPct":1.2851824709596877},{"delta":0.75,"premium":3.9723151408450708,"strike":53.11795774647887,"iv":0.31970211267605636,"gamma":0.07093785211267604,"theta":-0.020022535211267605,"vega":0.04439225352112676,"rho":-0.03311697054361097,"breakevenPct":0.9539841479396949},{"delta":0.8,"premium":4.698547535211268,"strike":53.99823943661972,"iv":0.3256880281690141,"gamma":0.061518838028169015,"theta":-0.0172056338028169,"vega":0.03911056338028169,"rho":-0.03560103521796966,"breakevenPct":0.6435198181977708},{"delta":0.85,"premium":5.544920318725101,"strike":54.99402390438247,"iv":0.3267934262948207,"gamma":0.05096334661354581,"theta":-0.013223904382470116,"vega":0.03263884462151394,"rho":-0.03817992988536311,"breakevenPct":0.34240193140254005}]},"raw":{"call":[{"delta":0.2,"premium":0.694378627465096,"strike":56.22485490139616,"iv":0.4745484077958852,"gamma":0.042319546438709665,"theta":-0.03321114228304519,"vega":0.039064368611243974,"rho":0.007030195785946716,"breakevenPct":14.712576893652137},{"delta":0.25,"premium":0.794241888258523,"strike":54.11516223482954,"iv":0.4036948373737166,"gamma":0.05644664821694627,"theta":-0.03240198815116223,"vega":0.044337468359411894,"rho":0.008822695289505154,"breakevenPct":10.662053090727461},{"delta":0.3,"premium":0.9221649487704595,"strike":52.852233674863605,"iv":0.36624121595086034,"gamma":0.06801519017611217,"theta":-0.03242821420779548,"vega":0.04846088097775471,"rho":0.010610127199628679,"breakevenPct":8.374611789101074},{"delta":0.35,"premium":1.0607666266434235,"strike":51.91386698685261,"iv":0.3401959434058928,"gamma":0.0780626933455843,"theta":-0.03241117320798151,"vega":0.05164338929201048,"rho":0.012399235388072074,"breakevenPct":6.762799761172197},{"delta":0.4,"premium":1.1624815456988746,"strike":51.100147634409005,"iv":0.30727720215382875,"gamma":0.09015347471502932,"theta":-0.030939184015793493,"vega":0.05386160268029167,"rho":0.01420329276690126,"breakevenPct":5.327856627718969},{"delta":0.45,"premium":1.3708598040046398,"strike":50.5103504899884,"iv":0.3023807442313607,"gamma":0.0930901457499979,"theta":-0.03112133041321737,"vega":0.054950065819515614,"rho":0.016020209209884763,"breakevenPct":4.559161397837603},{"delta":0.5,"premium":1.600512405609493,"strike":49.95361380798274,"iv":0.3018618122977346,"gamma":0.0943866235167206,"theta":-0.031518554476806904,"vega":0.05573505933117584,"rho":0.01783310766207024,"breakevenPct":3.899970200109305},{"delta":0.55,"premium":1.8971682847896443,"strike":49.41423948220065,"iv":0.30606893203883495,"gamma":0.09190550161812297,"theta":-0.03173430420711974,"vega":0.0549799352750809,"rho":0.01958412277078688,"breakevenPct":3.410805874746151},{"delta":0.6,"premium":2.208815028901734,"strike":48.865895953757224,"iv":0.3100107514450867,"gamma":0.08890034682080925,"theta":-0.03172566473988439,"vega":0.05385017341040462,"rho":0.02132675446107067,"breakevenPct":2.9337773487151297},{"delta":0.65,"premium":2.570086705202312,"strike":48.2878612716763,"iv":0.3130743352601156,"gamma":0.08416046242774566,"theta":-0.03097421965317919,"vega":0.05148023121387283,"rho":0.02304163414550778,"breakevenPct":2.4969225032318527},{"delta":0.7,"premium":3.0560975609756085,"strike":47.61737804878049,"iv":0.3246246951219512,"gamma":0.07651981707317075,"theta":-0.030446951219512196,"vega":0.04838689024390244,"rho":0.024674421560125392,"breakevenPct":2.125144823063941},{"delta":0.75,"premium":3.658282674772036,"strike":46.85562310030395,"iv":0.34107431610942246,"gamma":0.0664551671732523,"theta":-0.029665805471124622,"vega":0.04430379939209727,"rho":0.026228960242662688,"breakevenPct":1.8035546364819632},{"delta":0.8,"premium":4.228191489361702,"strike":46.09574468085106,"iv":0.342518085106383,"gamma":0.05832446808510638,"theta":-0.026854255319148933,"vega":0.03906063829787233,"rho":0.02779709590948697,"breakevenPct":1.420698059639983},{"delta":0.85,"premium":4.903799654576856,"strike":45.24525043177893,"iv":0.3407376511226252,"gamma":0.048620379965457684,"theta":-0.023028151986183073,"vega":0.03243747841105354,"rho":0.0292888779661047,"breakevenPct":1.0682401627517413},{"delta":0.9,"premium":5.9925207756232695,"strike":44.00831024930748,"iv":0.3545786703601108,"gamma":0.03538725761772852,"theta":-0.019123268698060938,"vega":0.02454986149584487,"rho":0.030470329920539083,"breakevenPct":0.7695258367374355}],"put":[{"delta":0.15,"premium":0.7294609714650282,"strike":42.178438858601126,"iv":0.6213857576809819,"gamma":0.026927615738177695,"theta":-0.03396075886976078,"vega":0.032532654301986895,"rho":-0.006670812742503712,"breakevenPct":16.465511422769307},{"delta":0.2,"premium":0.8329708874682429,"strike":44.659417749364856,"iv":0.5004406119554089,"gamma":0.040191402396043324,"theta":-0.032443109403214584,"vega":0.03904140759838673,"rho":-0.008814902663386933,"breakevenPct":11.674062633473842},{"delta":0.25,"premium":0.9427086775206879,"strike":46.23611570027584,"iv":0.4271265690552,"gamma":0.05346094721876069,"theta":-0.031052373341610658,"vega":0.04429258295073736,"rho":-0.01096390940342894,"breakevenPct":8.717614174499381},{"delta":0.3,"premium":1.0598619030380207,"strike":47.34206801736012,"iv":0.3777003777214198,"gamma":0.06599416189599644,"theta":-0.029614705052174353,"vega":0.048379455656365776,"rho":-0.013113381607807312,"breakevenPct":6.724830983449689},{"delta":0.35,"premium":1.2180064046966497,"strike":48.15638692616964,"iv":0.35059521345358735,"gamma":0.07557541893286746,"theta":-0.029029322084808323,"vega":0.05157132233923245,"rho":-0.015260303138088911,"breakevenPct":5.402405285328226},{"delta":0.4,"premium":1.3978464010558362,"strike":48.81035054929395,"iv":0.3323043503112716,"gamma":0.08303633448878417,"theta":-0.02854147550743753,"vega":0.053841615099517376,"rho":-0.017364726546178603,"breakevenPct":4.446876905544022},{"delta":0.45,"premium":1.6435993111366247,"strike":49.407577497129736,"iv":0.3256957520091848,"gamma":0.08638197474167623,"theta":-0.028359242250287027,"vega":0.055029850746268656,"rho":-0.019536221825607897,"breakevenPct":3.7385312360323444},{"delta":0.5,"premium":1.9162743972445462,"strike":49.98163030998852,"iv":0.3238587830080367,"gamma":0.0880467278989667,"theta":-0.028301836969001147,"vega":0.055776119402985075,"rho":-0.021735112658119567,"breakevenPct":3.1311475186038105},{"delta":0.55,"premium":2.2278441410693968,"strike":50.550625711035266,"iv":0.3208816837315131,"gamma":0.08765949943117178,"theta":-0.027308873720136517,"vega":0.05502912400455062,"rho":-0.023950427301532323,"breakevenPct":2.6123429130658193},{"delta":0.6,"premium":2.551308139534883,"strike":51.122093023255815,"iv":0.317596511627907,"gamma":0.08673837209302326,"theta":-0.026084883720930232,"vega":0.05389941860465116,"rho":-0.026171942270323212,"breakevenPct":2.1125276935832464},{"delta":0.65,"premium":2.9146802325581396,"strike":51.70348837209303,"iv":0.3132941860465116,"gamma":0.08406395348837209,"theta":-0.024108139534883718,"vega":0.051515697674418603,"rho":-0.028414739799541056,"breakevenPct":1.67313299434716},{"delta":0.7,"premium":3.380051622418879,"strike":52.36135693215339,"iv":0.3139185840707965,"gamma":0.07890575221238938,"theta":-0.02212433628318584,"vega":0.04842094395280236,"rho":-0.03072413753909136,"breakevenPct":1.2851824709596877},{"delta":0.75,"premium":3.9723151408450708,"strike":53.11795774647887,"iv":0.31970211267605636,"gamma":0.07093785211267604,"theta":-0.020022535211267605,"vega":0.04439225352112676,"rho":-0.03311697054361097,"breakevenPct":0.9539841479396949},{"delta":0.8,"premium":4.698547535211268,"strike":53.99823943661972,"iv":0.3256880281690141,"gamma":0.061518838028169015,"theta":-0.0172056338028169,"vega":0.03911056338028169,"rho":-0.03560103521796966,"breakevenPct":0.6435198181977708},{"delta":0.85,"premium":5.544920318725101,"strike":54.99402390438247,"iv":0.3267934262948207,"gamma":0.05096334661354581,"theta":-0.013223904382470116,"vega":0.03263884462151394,"rho":-0.03817992988536311,"breakevenPct":0.34240193140254005}]}},"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"}}