{"symbol":"ONLN","url":"https://intraalpha.com/companies/ONLN","capturedAt":"2026-10-22T20:46:51.821Z","state":"partial","quote":{"symbol":"ONLN","last_price":57.27,"prev_close":57.72,"regular_close":57.27,"change":-0.45,"change_pct":-0.7796,"regular_change":-0.45,"regular_change_pct":-0.7796,"extended_change":0,"extended_change_pct":0,"bid":56.65,"ask":57.79,"bid_size":5300,"ask_size":5200,"volume":2427,"vwap":57.14501,"open":57.44,"high":57.44,"low":56.95,"close":57.27,"trade_count":77,"last_trade_at":"2026-10-22T20:10:00.003521832Z","last_quote_at":"2026-10-22T20:01:19.490361664Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:50.863189875-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:03.399Z","bars":[{"c":56.71,"h":56.71,"l":56.71,"n":1,"o":56.71,"t":"2026-10-15T13:30:00Z","v":379,"vw":56.71},{"c":57.67,"h":57.67,"l":57.67,"n":2,"o":57.67,"t":"2026-10-15T14:15:00Z","v":182,"vw":57.67},{"c":58.105,"h":58.105,"l":58.105,"n":1,"o":58.105,"t":"2026-10-15T16:35:00Z","v":1361,"vw":58.105},{"c":58.26,"h":58.26,"l":58.26,"n":1,"o":58.26,"t":"2026-10-15T19:00:00Z","v":100,"vw":58.26},{"c":58.34,"h":58.34,"l":58.34,"n":2,"o":58.34,"t":"2026-10-15T19:30:00Z","v":101,"vw":58.34},{"c":58.36,"h":58.36,"l":58.36,"n":1,"o":58.36,"t":"2026-10-15T19:50:00Z","v":100,"vw":58.36},{"c":58.5,"h":58.5,"l":58.4,"n":9,"o":58.4,"t":"2026-10-15T19:55:00Z","v":836,"vw":58.425679},{"c":57.9,"h":57.9,"l":57.9,"n":3,"o":57.9,"t":"2026-10-16T16:20:00Z","v":580,"vw":57.9},{"c":57.23,"h":57.23,"l":57.23,"n":2,"o":57.23,"t":"2026-10-16T17:05:00Z","v":296,"vw":57.23},{"c":57.16,"h":57.16,"l":57.16,"n":2,"o":57.16,"t":"2026-10-16T17:20:00Z","v":115,"vw":57.16},{"c":57.04,"h":57.04,"l":57.04,"n":1,"o":57.04,"t":"2026-10-16T18:25:00Z","v":100,"vw":57.04},{"c":57.04,"h":57.04,"l":57.04,"n":1,"o":57.04,"t":"2026-10-16T18:30:00Z","v":430,"vw":57.04},{"c":57.51,"h":57.51,"l":57.51,"n":3,"o":57.51,"t":"2026-10-19T13:30:00Z","v":555,"vw":57.51},{"c":57.78,"h":57.95,"l":57.78,"n":7,"o":57.95,"t":"2026-10-19T16:00:00Z","v":690,"vw":57.871356},{"c":57.695,"h":57.695,"l":57.695,"n":2,"o":57.695,"t":"2026-10-19T17:15:00Z","v":122,"vw":57.695},{"c":57.765,"h":57.765,"l":57.765,"n":1,"o":57.765,"t":"2026-10-19T19:05:00Z","v":100,"vw":57.765},{"c":57.82,"h":57.94,"l":57.82,"n":4,"o":57.92,"t":"2026-10-20T13:30:00Z","v":302,"vw":57.893333},{"c":58.23,"h":58.23,"l":58.23,"n":2,"o":58.23,"t":"2026-10-20T14:10:00Z","v":101,"vw":58.23},{"c":58.5,"h":58.5001,"l":58.5,"n":6,"o":58.5,"t":"2026-10-20T14:40:00Z","v":548,"vw":58.50005},{"c":58.65,"h":58.65,"l":58.65,"n":1,"o":58.65,"t":"2026-10-20T15:05:00Z","v":100,"vw":58.65},{"c":58.46,"h":58.46,"l":58.46,"n":5,"o":58.46,"t":"2026-10-20T15:35:00Z","v":448,"vw":58.46},{"c":58.5,"h":58.5,"l":58.5,"n":2,"o":58.5,"t":"2026-10-20T15:40:00Z","v":121,"vw":58.5},{"c":58.4,"h":58.4,"l":58.4,"n":8,"o":58.4,"t":"2026-10-20T16:05:00Z","v":1566,"vw":58.4},{"c":58.145,"h":58.145,"l":58.09,"n":5,"o":58.09,"t":"2026-10-21T13:35:00Z","v":537,"vw":58.130037},{"c":57.93,"h":57.93,"l":57.93,"n":1,"o":57.93,"t":"2026-10-21T14:15:00Z","v":202,"vw":57.93},{"c":58.16,"h":58.16,"l":58.16,"n":1,"o":58.16,"t":"2026-10-21T15:30:00Z","v":100,"vw":58.16},{"c":58.06,"h":58.07,"l":58.06,"n":3,"o":58.07,"t":"2026-10-21T16:55:00Z","v":596,"vw":58.061815},{"c":58.115,"h":58.115,"l":58.09,"n":3,"o":58.091,"t":"2026-10-21T17:45:00Z","v":480,"vw":58.097708},{"c":58.1775,"h":58.1775,"l":58.1775,"n":1,"o":58.1775,"t":"2026-10-21T18:45:00Z","v":200,"vw":58.1775},{"c":57.72,"h":57.72,"l":57.72,"n":2,"o":57.72,"t":"2026-10-21T20:00:00Z","v":271,"vw":57.72},{"c":57.44,"h":57.44,"l":57.44,"n":1,"o":57.44,"t":"2026-10-22T14:00:00Z","v":100,"vw":57.44},{"c":57.04,"h":57.045,"l":57.03,"n":7,"o":57.03,"t":"2026-10-22T14:35:00Z","v":450,"vw":57.03875},{"c":57.119,"h":57.119,"l":57.119,"n":1,"o":57.119,"t":"2026-10-22T15:00:00Z","v":137,"vw":57.119},{"c":57.05,"h":57.05,"l":57.05,"n":3,"o":57.05,"t":"2026-10-22T15:05:00Z","v":274,"vw":57.05},{"c":57.43,"h":57.43,"l":57.43,"n":1,"o":57.43,"t":"2026-10-22T16:15:00Z","v":100,"vw":57.43},{"c":57.05,"h":57.05,"l":57.05,"n":1,"o":57.05,"t":"2026-10-22T17:25:00Z","v":119,"vw":57.05},{"c":57.075,"h":57.075,"l":57.075,"n":1,"o":57.075,"t":"2026-10-22T17:35:00Z","v":157,"vw":57.075},{"c":56.95,"h":56.95,"l":56.95,"n":2,"o":56.95,"t":"2026-10-22T18:05:00Z","v":120,"vw":56.95},{"c":57.17,"h":57.17,"l":57.17,"n":7,"o":57.17,"t":"2026-10-22T19:55:00Z","v":314,"vw":57.17},{"c":57.27,"h":57.27,"l":57.27,"n":4,"o":57.27,"t":"2026-10-22T20:00:00Z","v":374,"vw":57.27}],"history":[{"c":44.956,"h":45.36,"l":44.88,"n":191,"o":45.26,"t":"2024-10-21T04:00:00Z","v":5741,"vw":45.018218},{"c":45.0111,"h":45.41,"l":44.82,"n":184,"o":44.82,"t":"2024-10-22T04:00:00Z","v":7417,"vw":45.022988},{"c":43.9957,"h":44.86,"l":43.72,"n":132,"o":44.86,"t":"2024-10-23T04:00:00Z","v":3110,"vw":44.435087},{"c":43.6111,"h":43.85,"l":43.43,"n":161,"o":43.76,"t":"2024-10-24T04:00:00Z","v":10034,"vw":43.604699},{"c":43.4699,"h":43.9904,"l":43.44,"n":186,"o":43.8,"t":"2024-10-25T04:00:00Z","v":4304,"vw":43.832261},{"c":44.1063,"h":44.4101,"l":43.9476,"n":178,"o":43.9476,"t":"2024-10-28T04:00:00Z","v":11573,"vw":44.311018},{"c":44.0144,"h":44.24,"l":43.8,"n":130,"o":44.24,"t":"2024-10-29T04:00:00Z","v":6858,"vw":44.133253},{"c":43.8636,"h":44.24,"l":43.8636,"n":159,"o":43.92,"t":"2024-10-30T04:00:00Z","v":8147,"vw":43.964457},{"c":43.34,"h":43.7483,"l":43.24,"n":208,"o":43.7483,"t":"2024-10-31T04:00:00Z","v":7102,"vw":43.416224},{"c":43.7951,"h":44.37,"l":43.7951,"n":180,"o":44.16,"t":"2024-11-01T04:00:00Z","v":8068,"vw":44.096266},{"c":44.1141,"h":44.36,"l":43.77,"n":176,"o":43.84,"t":"2024-11-04T05:00:00Z","v":7556,"vw":44.054637},{"c":44.98,"h":44.98,"l":44.31,"n":187,"o":44.33,"t":"2024-11-05T05:00:00Z","v":8875,"vw":44.684591},{"c":45.4509,"h":45.4536,"l":44.65,"n":189,"o":44.93,"t":"2024-11-06T05:00:00Z","v":11736,"vw":44.917464},{"c":46.0882,"h":46.27,"l":45.5917,"n":155,"o":45.75,"t":"2024-11-07T05:00:00Z","v":6655,"vw":46.023378},{"c":45.29,"h":45.73,"l":44.99,"n":143,"o":45.73,"t":"2024-11-08T05:00:00Z","v":7649,"vw":45.32055},{"c":45.6144,"h":45.65,"l":45.425,"n":153,"o":45.54,"t":"2024-11-11T05:00:00Z","v":6366,"vw":45.527625},{"c":45.5,"h":45.82,"l":45.34,"n":226,"o":45.49,"t":"2024-11-12T05:00:00Z","v":15327,"vw":45.462268},{"c":45.59,"h":46.07,"l":45.59,"n":158,"o":45.7923,"t":"2024-11-13T05:00:00Z","v":7892,"vw":45.820112},{"c":45.0012,"h":45.53,"l":44.9669,"n":177,"o":45.49,"t":"2024-11-14T05:00:00Z","v":11957,"vw":45.174118},{"c":44.15,"h":44.89,"l":43.903,"n":128,"o":44.79,"t":"2024-11-15T05:00:00Z","v":8831,"vw":44.204684},{"c":44.5215,"h":44.59,"l":44.31,"n":129,"o":44.4,"t":"2024-11-18T05:00:00Z","v":7213,"vw":44.452922},{"c":45.03,"h":45.03,"l":43.96,"n":157,"o":44.07,"t":"2024-11-19T05:00:00Z","v":6471,"vw":44.547006},{"c":44.9521,"h":45.12,"l":44.67,"n":171,"o":45.1,"t":"2024-11-20T05:00:00Z","v":6275,"vw":44.906322},{"c":44.71,"h":44.9599,"l":44.43,"n":182,"o":44.58,"t":"2024-11-21T05:00:00Z","v":13021,"vw":44.717227},{"c":44.9309,"h":45.02,"l":44.63,"n":226,"o":44.73,"t":"2024-11-22T05:00:00Z","v":11225,"vw":44.858746},{"c":46.4,"h":46.42,"l":45.39,"n":323,"o":45.4981,"t":"2024-11-25T05:00:00Z","v":16906,"vw":46.051328},{"c":46.4464,"h":46.4927,"l":46.13,"n":216,"o":46.24,"t":"2024-11-26T05:00:00Z","v":9799,"vw":46.375821},{"c":46.18,"h":46.76,"l":46.13,"n":169,"o":46.59,"t":"2024-11-27T05:00:00Z","v":14626,"vw":46.350101},{"c":46.2783,"h":46.36,"l":46.1319,"n":121,"o":46.26,"t":"2024-11-29T05:00:00Z","v":5887,"vw":46.281411},{"c":46.5255,"h":46.6,"l":46.4,"n":193,"o":46.46,"t":"2024-12-02T05:00:00Z","v":14554,"vw":46.486837},{"c":46.5207,"h":46.64,"l":46.156,"n":134,"o":46.31,"t":"2024-12-03T05:00:00Z","v":5541,"vw":46.450893},{"c":47.1,"h":47.1,"l":46.48,"n":204,"o":46.56,"t":"2024-12-04T05:00:00Z","v":9588,"vw":46.764274},{"c":46.7376,"h":46.99,"l":46.73,"n":151,"o":46.99,"t":"2024-12-05T05:00:00Z","v":7367,"vw":46.896825},{"c":47.32,"h":47.35,"l":47.01,"n":137,"o":47.01,"t":"2024-12-06T05:00:00Z","v":8407,"vw":47.246103},{"c":47.9751,"h":48.9,"l":47.9751,"n":247,"o":48.04,"t":"2024-12-09T05:00:00Z","v":12830,"vw":48.469768},{"c":47.1339,"h":47.5723,"l":47.11,"n":124,"o":47.5,"t":"2024-12-10T05:00:00Z","v":7485,"vw":47.434982},{"c":48.13,"h":48.16,"l":47.38,"n":187,"o":47.38,"t":"2024-12-11T05:00:00Z","v":12505,"vw":47.887532},{"c":47.9099,"h":48.13,"l":47.8403,"n":204,"o":47.87,"t":"2024-12-12T05:00:00Z","v":13256,"vw":47.957643},{"c":47.45,"h":47.9,"l":47.17,"n":127,"o":47.9,"t":"2024-12-13T05:00:00Z","v":5732,"vw":47.457383},{"c":47.6668,"h":47.81,"l":47.31,"n":158,"o":47.36,"t":"2024-12-16T05:00:00Z","v":10028,"vw":47.58845},{"c":47.53,"h":47.79,"l":47.455,"n":145,"o":47.67,"t":"2024-12-17T05:00:00Z","v":11880,"vw":47.57791},{"c":45.6022,"h":47.59,"l":45.3,"n":255,"o":47.48,"t":"2024-12-18T05:00:00Z","v":10821,"vw":46.683829},{"c":45.4132,"h":46.17,"l":45.36,"n":165,"o":46.12,"t":"2024-12-19T05:00:00Z","v":8680,"vw":45.70856},{"c":45.7032,"h":45.95,"l":44.65,"n":157,"o":44.83,"t":"2024-12-20T05:00:00Z","v":5890,"vw":45.44071},{"c":45.7549,"h":45.87,"l":45.52,"n":168,"o":45.67,"t":"2024-12-23T05:00:00Z","v":8393,"vw":45.756072},{"c":45.86,"h":46,"l":45.78,"n":172,"o":46,"t":"2024-12-24T05:00:00Z","v":8448,"vw":45.910001},{"c":45.69,"h":45.97,"l":44.48,"n":689,"o":45.61,"t":"2024-12-26T05:00:00Z","v":404067,"vw":44.975968},{"c":45.0706,"h":45.36,"l":44.7331,"n":179,"o":45.36,"t":"2024-12-27T05:00:00Z","v":16434,"vw":44.988219},{"c":44.9416,"h":45.04,"l":44,"n":259,"o":44.5,"t":"2024-12-30T05:00:00Z","v":21779,"vw":44.50842},{"c":44.69,"h":45.21,"l":44.69,"n":123,"o":45.21,"t":"2024-12-31T05:00:00Z","v":10303,"vw":44.980914},{"c":45.1222,"h":45.46,"l":44.834,"n":118,"o":44.97,"t":"2025-01-02T05:00:00Z","v":8082,"vw":45.095954},{"c":45.5024,"h":45.57,"l":45.29,"n":156,"o":45.35,"t":"2025-01-03T05:00:00Z","v":11999,"vw":45.514438},{"c":46.418,"h":46.6762,"l":46.27,"n":110,"o":46.35,"t":"2025-01-06T05:00:00Z","v":5180,"vw":46.4565},{"c":45.7921,"h":46.06,"l":45.6,"n":116,"o":46.0371,"t":"2025-01-07T05:00:00Z","v":8526,"vw":45.86339},{"c":45.89,"h":45.9,"l":45.43,"n":165,"o":45.9,"t":"2025-01-08T05:00:00Z","v":9248,"vw":45.727745},{"c":45.0625,"h":45.3,"l":44.8175,"n":149,"o":45.3,"t":"2025-01-10T05:00:00Z","v":6447,"vw":45.083674},{"c":44.91,"h":44.96,"l":44.5,"n":89,"o":44.67,"t":"2025-01-13T05:00:00Z","v":12250,"vw":44.890098},{"c":44.7957,"h":45.42,"l":44.7,"n":63,"o":45.42,"t":"2025-01-14T05:00:00Z","v":2982,"vw":45.000763},{"c":45.9338,"h":46.13,"l":45.7533,"n":141,"o":45.93,"t":"2025-01-15T05:00:00Z","v":5941,"vw":46.008904},{"c":46.04,"h":46.22,"l":45.76,"n":105,"o":45.76,"t":"2025-01-16T05:00:00Z","v":5753,"vw":46.04299},{"c":46.7648,"h":46.8,"l":46.54,"n":113,"o":46.54,"t":"2025-01-17T05:00:00Z","v":7242,"vw":46.711942},{"c":47.29,"h":47.36,"l":46.7399,"n":130,"o":47.27,"t":"2025-01-21T05:00:00Z","v":6828,"vw":47.18067},{"c":47.9,"h":48.01,"l":47.44,"n":106,"o":47.44,"t":"2025-01-22T05:00:00Z","v":9280,"vw":47.883814},{"c":48.06,"h":48.12,"l":47.67,"n":185,"o":47.74,"t":"2025-01-23T05:00:00Z","v":11157,"vw":47.946683},{"c":48.72,"h":48.9337,"l":48.3125,"n":206,"o":48.3125,"t":"2025-01-24T05:00:00Z","v":13790,"vw":48.730224},{"c":48.45,"h":48.57,"l":47.78,"n":236,"o":47.86,"t":"2025-01-27T05:00:00Z","v":12738,"vw":48.238907},{"c":49.53,"h":49.53,"l":48.35,"n":156,"o":48.35,"t":"2025-01-28T05:00:00Z","v":6690,"vw":49.020794},{"c":49.2,"h":49.8,"l":49.1,"n":95,"o":49.8,"t":"2025-01-29T05:00:00Z","v":4128,"vw":49.345661},{"c":50.41,"h":50.6858,"l":49.6,"n":202,"o":49.6,"t":"2025-01-30T05:00:00Z","v":8373,"vw":50.0869},{"c":49.94,"h":50.71,"l":49.7587,"n":259,"o":50.71,"t":"2025-01-31T05:00:00Z","v":9560,"vw":50.316068},{"c":49.0146,"h":49.52,"l":48.89,"n":196,"o":48.92,"t":"2025-02-03T05:00:00Z","v":10756,"vw":49.223035},{"c":50.6187,"h":50.6187,"l":49.395,"n":376,"o":49.395,"t":"2025-02-04T05:00:00Z","v":20897,"vw":50.395459},{"c":49.9571,"h":50.1,"l":49.784,"n":116,"o":50.09,"t":"2025-02-05T05:00:00Z","v":3616,"vw":49.866836},{"c":50.02,"h":50.5,"l":49.83,"n":245,"o":50.37,"t":"2025-02-06T05:00:00Z","v":18152,"vw":50.127721},{"c":49.09,"h":50.21,"l":48.96,"n":336,"o":49.76,"t":"2025-02-07T05:00:00Z","v":15803,"vw":49.209382},{"c":49.83,"h":49.93,"l":49.59,"n":241,"o":49.6258,"t":"2025-02-10T05:00:00Z","v":14255,"vw":49.816156},{"c":49.9719,"h":50.02,"l":49.66,"n":79,"o":49.66,"t":"2025-02-11T05:00:00Z","v":4443,"vw":49.91949},{"c":49.5742,"h":49.76,"l":49.39,"n":136,"o":49.55,"t":"2025-02-12T05:00:00Z","v":7999,"vw":49.568329},{"c":50.52,"h":50.52,"l":49.46,"n":114,"o":49.46,"t":"2025-02-13T05:00:00Z","v":7838,"vw":50.086812},{"c":51.2,"h":51.2,"l":50.92,"n":115,"o":50.92,"t":"2025-02-14T05:00:00Z","v":5084,"vw":51.054604},{"c":51.2668,"h":51.6,"l":51.07,"n":126,"o":51.6,"t":"2025-02-18T05:00:00Z","v":5215,"vw":51.276822},{"c":50.1736,"h":50.85,"l":50.1,"n":124,"o":50.85,"t":"2025-02-19T05:00:00Z","v":3240,"vw":50.293539},{"c":49.63,"h":50.5,"l":49.381,"n":132,"o":50.5,"t":"2025-02-20T05:00:00Z","v":8106,"vw":49.770722},{"c":48.86,"h":49.9,"l":48.7,"n":148,"o":49.9,"t":"2025-02-21T05:00:00Z","v":8880,"vw":48.998083},{"c":47.62,"h":48.61,"l":47.39,"n":150,"o":48.61,"t":"2025-02-24T05:00:00Z","v":10108,"vw":47.856784},{"c":47.88,"h":48.005,"l":46.585,"n":179,"o":47.72,"t":"2025-02-25T05:00:00Z","v":18786,"vw":47.335514},{"c":48.1666,"h":48.7748,"l":48.08,"n":133,"o":48.14,"t":"2025-02-26T05:00:00Z","v":11822,"vw":48.303365},{"c":46.69,"h":48.15,"l":46.62,"n":209,"o":48.15,"t":"2025-02-27T05:00:00Z","v":27768,"vw":47.491594},{"c":46.56,"h":46.58,"l":45.94,"n":179,"o":46.16,"t":"2025-02-28T05:00:00Z","v":8121,"vw":46.271573},{"c":45.22,"h":46.72,"l":44.99,"n":151,"o":46.72,"t":"2025-03-03T05:00:00Z","v":8834,"vw":46.066936},{"c":44.9028,"h":45.61,"l":43.83,"n":242,"o":44.255,"t":"2025-03-04T05:00:00Z","v":28651,"vw":45.077144},{"c":46.23,"h":46.26,"l":45.25,"n":207,"o":45.25,"t":"2025-03-05T05:00:00Z","v":11101,"vw":45.969662},{"c":44.87,"h":45.69,"l":44.6096,"n":146,"o":45.61,"t":"2025-03-06T05:00:00Z","v":7594,"vw":44.898717},{"c":45.1,"h":45.4235,"l":44.06,"n":103,"o":44.92,"t":"2025-03-07T05:00:00Z","v":4691,"vw":45.117263},{"c":43.53,"h":44.23,"l":43.155,"n":161,"o":44.08,"t":"2025-03-10T04:00:00Z","v":6657,"vw":43.725144},{"c":43.7231,"h":43.92,"l":43.221,"n":130,"o":43.67,"t":"2025-03-11T04:00:00Z","v":7335,"vw":43.666237},{"c":43.661,"h":44.45,"l":43.44,"n":74,"o":44.45,"t":"2025-03-12T04:00:00Z","v":4138,"vw":43.801905},{"c":42.6319,"h":43.44,"l":42.5454,"n":112,"o":43.44,"t":"2025-03-13T04:00:00Z","v":27773,"vw":42.76304},{"c":43.9281,"h":43.95,"l":43.54,"n":128,"o":43.58,"t":"2025-03-14T04:00:00Z","v":9555,"vw":43.753827},{"c":44.6442,"h":44.95,"l":44.2208,"n":93,"o":44.37,"t":"2025-03-17T04:00:00Z","v":2050,"vw":44.689439},{"c":43.35,"h":43.6544,"l":43.3,"n":289,"o":43.6544,"t":"2025-03-18T04:00:00Z","v":31428,"vw":43.431231},{"c":43.97,"h":44.14,"l":43.22,"n":202,"o":43.52,"t":"2025-03-19T04:00:00Z","v":12968,"vw":43.626679},{"c":43.84,"h":44.42,"l":43.7,"n":222,"o":43.9413,"t":"2025-03-20T04:00:00Z","v":17745,"vw":44.071427},{"c":43.99,"h":44.03,"l":43,"n":178,"o":43,"t":"2025-03-21T04:00:00Z","v":16441,"vw":43.658387},{"c":45.42,"h":45.43,"l":44.72,"n":128,"o":44.72,"t":"2025-03-24T04:00:00Z","v":5855,"vw":45.266495},{"c":45.43,"h":45.71,"l":45.37,"n":115,"o":45.43,"t":"2025-03-25T04:00:00Z","v":7519,"vw":45.490423},{"c":44.66,"h":44.84,"l":44.52,"n":104,"o":44.56,"t":"2025-03-26T04:00:00Z","v":5538,"vw":44.67888},{"c":45.01,"h":45.43,"l":44.5,"n":140,"o":44.52,"t":"2025-03-27T04:00:00Z","v":8811,"vw":45.051924},{"c":43.76,"h":44.61,"l":43.49,"n":261,"o":44.61,"t":"2025-03-28T04:00:00Z","v":19267,"vw":43.786314},{"c":43.38,"h":43.52,"l":42.42,"n":150,"o":42.5,"t":"2025-03-31T04:00:00Z","v":12947,"vw":43.213428},{"c":43.59,"h":43.83,"l":43.12,"n":186,"o":43.12,"t":"2025-04-01T04:00:00Z","v":11398,"vw":43.454399},{"c":44.26,"h":44.33,"l":43.4,"n":340,"o":43.4,"t":"2025-04-02T04:00:00Z","v":42851,"vw":44.072629},{"c":40.57,"h":41.87,"l":40.35,"n":351,"o":41.35,"t":"2025-04-03T04:00:00Z","v":45149,"vw":41.208161},{"c":38.37,"h":39.41,"l":37.28,"n":401,"o":38.27,"t":"2025-04-04T04:00:00Z","v":44009,"vw":38.549355},{"c":38.09,"h":40.05,"l":36.21,"n":244,"o":36.21,"t":"2025-04-07T04:00:00Z","v":18540,"vw":37.742833},{"c":36.88,"h":39.56,"l":36.44,"n":231,"o":39.13,"t":"2025-04-08T04:00:00Z","v":15103,"vw":38.144632},{"c":40.6293,"h":40.84,"l":36.43,"n":416,"o":36.57,"t":"2025-04-09T04:00:00Z","v":58929,"vw":37.415169},{"c":39,"h":39.85,"l":38.32,"n":207,"o":39.84,"t":"2025-04-10T04:00:00Z","v":14707,"vw":39.133435},{"c":39.76,"h":39.77,"l":38.39,"n":146,"o":39.01,"t":"2025-04-11T04:00:00Z","v":8100,"vw":39.16296},{"c":40.11,"h":40.605,"l":39.69,"n":394,"o":40.6,"t":"2025-04-14T04:00:00Z","v":46853,"vw":40.108513},{"c":39.95,"h":40.38,"l":39.92,"n":112,"o":40.16,"t":"2025-04-15T04:00:00Z","v":9124,"vw":40.053151},{"c":39.03,"h":39.7123,"l":38.59,"n":172,"o":39.33,"t":"2025-04-16T04:00:00Z","v":6386,"vw":39.179418},{"c":39.53,"h":39.76,"l":39.11,"n":107,"o":39.44,"t":"2025-04-17T04:00:00Z","v":23001,"vw":39.22211},{"c":38.56,"h":39.12,"l":38.16,"n":164,"o":39.12,"t":"2025-04-21T04:00:00Z","v":12494,"vw":38.576364},{"c":39.93,"h":40.53,"l":39.16,"n":158,"o":39.16,"t":"2025-04-22T04:00:00Z","v":9321,"vw":39.856587},{"c":40.82,"h":41.985,"l":40.82,"n":102,"o":41.58,"t":"2025-04-23T04:00:00Z","v":7622,"vw":41.148145},{"c":41.83,"h":41.87,"l":40.94,"n":100,"o":40.94,"t":"2025-04-24T04:00:00Z","v":9058,"vw":41.679005},{"c":42.0803,"h":42.0803,"l":41.66,"n":79,"o":41.73,"t":"2025-04-25T04:00:00Z","v":4921,"vw":41.820246},{"c":41.98,"h":42.41,"l":41.67,"n":124,"o":42.19,"t":"2025-04-28T04:00:00Z","v":6127,"vw":42.069251},{"c":42.22,"h":42.32,"l":41.83,"n":145,"o":41.83,"t":"2025-04-29T04:00:00Z","v":17075,"vw":41.996707},{"c":42.16,"h":42.19,"l":41,"n":145,"o":41.39,"t":"2025-04-30T04:00:00Z","v":21387,"vw":41.797043},{"c":42.49,"h":43,"l":42.36,"n":201,"o":42.65,"t":"2025-05-01T04:00:00Z","v":11831,"vw":42.596993},{"c":43.63,"h":43.82,"l":43.1,"n":182,"o":43.1,"t":"2025-05-02T04:00:00Z","v":36524,"vw":43.664868},{"c":43.26,"h":43.62,"l":42.91,"n":221,"o":42.91,"t":"2025-05-05T04:00:00Z","v":37034,"vw":43.460778},{"c":43.4,"h":43.55,"l":43.3201,"n":86,"o":43.36,"t":"2025-05-06T04:00:00Z","v":7600,"vw":43.471267},{"c":43.67,"h":43.78,"l":43.15,"n":88,"o":43.15,"t":"2025-05-07T04:00:00Z","v":4217,"vw":43.489423},{"c":44.91,"h":45.1605,"l":44.19,"n":99,"o":44.19,"t":"2025-05-08T04:00:00Z","v":12122,"vw":44.870039},{"c":44.76,"h":45.11,"l":44.68,"n":61,"o":45.11,"t":"2025-05-09T04:00:00Z","v":2956,"vw":44.876184},{"c":47.14,"h":47.56,"l":46.65,"n":166,"o":47.56,"t":"2025-05-12T04:00:00Z","v":11093,"vw":46.987757},{"c":47.68,"h":48.1038,"l":47.46,"n":118,"o":47.46,"t":"2025-05-13T04:00:00Z","v":6273,"vw":47.916822},{"c":48.08,"h":48.22,"l":47.95,"n":103,"o":48.06,"t":"2025-05-14T04:00:00Z","v":5799,"vw":48.08421},{"c":47.83,"h":47.85,"l":47.28,"n":127,"o":47.63,"t":"2025-05-15T04:00:00Z","v":6973,"vw":47.557482},{"c":48.3224,"h":48.46,"l":47.9699,"n":117,"o":48.02,"t":"2025-05-16T04:00:00Z","v":5527,"vw":48.34657},{"c":48.4,"h":48.4,"l":47.46,"n":96,"o":47.46,"t":"2025-05-19T04:00:00Z","v":4564,"vw":48.00991},{"c":48.25,"h":48.54,"l":47.91,"n":133,"o":48.26,"t":"2025-05-20T04:00:00Z","v":10761,"vw":48.320402},{"c":47.39,"h":47.85,"l":47.35,"n":125,"o":47.74,"t":"2025-05-21T04:00:00Z","v":7392,"vw":47.574672},{"c":47.78,"h":48.02,"l":47.22,"n":119,"o":47.22,"t":"2025-05-22T04:00:00Z","v":8985,"vw":47.837551},{"c":47.32,"h":47.58,"l":46.91,"n":125,"o":46.91,"t":"2025-05-23T04:00:00Z","v":9369,"vw":47.31231},{"c":48.36,"h":48.37,"l":47.9,"n":114,"o":47.97,"t":"2025-05-27T04:00:00Z","v":6762,"vw":48.212893},{"c":48.11,"h":48.33,"l":48.02,"n":199,"o":48.33,"t":"2025-05-28T04:00:00Z","v":17773,"vw":48.122518},{"c":48.338,"h":48.76,"l":48.17,"n":117,"o":48.76,"t":"2025-05-29T04:00:00Z","v":6166,"vw":48.384867},{"c":48.19,"h":48.28,"l":47.76,"n":115,"o":48.03,"t":"2025-05-30T04:00:00Z","v":6337,"vw":48.028106},{"c":48.7306,"h":48.79,"l":48.06,"n":151,"o":48.06,"t":"2025-06-02T04:00:00Z","v":8635,"vw":48.495648},{"c":49.4206,"h":49.5599,"l":49.16,"n":129,"o":49.17,"t":"2025-06-03T04:00:00Z","v":9356,"vw":49.379055},{"c":50.19,"h":50.26,"l":49.54,"n":279,"o":49.54,"t":"2025-06-04T04:00:00Z","v":17232,"vw":50.054021},{"c":50.59,"h":51.26,"l":50.37,"n":240,"o":50.42,"t":"2025-06-05T04:00:00Z","v":15889,"vw":50.903628},{"c":50.812,"h":51.11,"l":50.6,"n":155,"o":51.11,"t":"2025-06-06T04:00:00Z","v":5467,"vw":50.754513},{"c":51.23,"h":51.44,"l":50.92,"n":153,"o":50.92,"t":"2025-06-09T04:00:00Z","v":10954,"vw":51.250392},{"c":50.976,"h":51.205,"l":50.67,"n":124,"o":51.12,"t":"2025-06-10T04:00:00Z","v":8467,"vw":50.880738},{"c":50.32,"h":50.86,"l":50.21,"n":220,"o":50.79,"t":"2025-06-11T04:00:00Z","v":10596,"vw":50.512572},{"c":49.9089,"h":50.04,"l":49.79,"n":125,"o":49.9,"t":"2025-06-12T04:00:00Z","v":7641,"vw":49.949751},{"c":48.87,"h":49.58,"l":48.751,"n":136,"o":49.11,"t":"2025-06-13T04:00:00Z","v":9925,"vw":49.011025},{"c":49.71,"h":49.83,"l":49.31,"n":106,"o":49.31,"t":"2025-06-16T04:00:00Z","v":7296,"vw":49.569845},{"c":49.3906,"h":49.9,"l":49.39,"n":82,"o":49.46,"t":"2025-06-17T04:00:00Z","v":3555,"vw":49.651748},{"c":49.3919,"h":49.65,"l":49.39,"n":88,"o":49.64,"t":"2025-06-18T04:00:00Z","v":4108,"vw":49.55599},{"c":49.28,"h":49.8131,"l":49.135,"n":84,"o":49.77,"t":"2025-06-20T04:00:00Z","v":4389,"vw":49.629752},{"c":49.2316,"h":49.3072,"l":48.7266,"n":113,"o":49.09,"t":"2025-06-23T04:00:00Z","v":3724,"vw":49.16987},{"c":50.04,"h":50.17,"l":49.7,"n":82,"o":49.7,"t":"2025-06-24T04:00:00Z","v":3766,"vw":50.048791},{"c":49.76,"h":50.0001,"l":49.66,"n":192,"o":49.947,"t":"2025-06-25T04:00:00Z","v":4674,"vw":49.740056},{"c":50.53,"h":50.58,"l":49.46,"n":143,"o":49.93,"t":"2025-06-26T04:00:00Z","v":8735,"vw":50.317086},{"c":50.9564,"h":51.04,"l":50.44,"n":122,"o":50.83,"t":"2025-06-27T04:00:00Z","v":5473,"vw":50.735885},{"c":50.74,"h":50.78,"l":50.57,"n":121,"o":50.7601,"t":"2025-06-30T04:00:00Z","v":3374,"vw":50.679802},{"c":51.1996,"h":51.545,"l":50.56,"n":100,"o":50.56,"t":"2025-07-01T04:00:00Z","v":4784,"vw":51.325983},{"c":51.524,"h":51.54,"l":50.9176,"n":146,"o":50.99,"t":"2025-07-02T04:00:00Z","v":6654,"vw":51.371822},{"c":51.68,"h":51.79,"l":51.6719,"n":78,"o":51.7258,"t":"2025-07-03T04:00:00Z","v":3123,"vw":51.735627},{"c":51.236,"h":51.6901,"l":51.08,"n":149,"o":51.42,"t":"2025-07-07T04:00:00Z","v":5150,"vw":51.503822},{"c":51.286,"h":51.4095,"l":51.13,"n":117,"o":51.2409,"t":"2025-07-08T04:00:00Z","v":4681,"vw":51.264554},{"c":51.333,"h":51.34,"l":50.9149,"n":114,"o":51.34,"t":"2025-07-09T04:00:00Z","v":5033,"vw":51.207191},{"c":51.9661,"h":52.0401,"l":51.46,"n":115,"o":51.46,"t":"2025-07-10T04:00:00Z","v":4222,"vw":51.655553},{"c":51.6637,"h":51.94,"l":51.6637,"n":131,"o":51.86,"t":"2025-07-11T04:00:00Z","v":3471,"vw":51.799047},{"c":51.7254,"h":51.79,"l":51.6,"n":106,"o":51.64,"t":"2025-07-14T04:00:00Z","v":2903,"vw":51.707006},{"c":51.9211,"h":52.26,"l":51.9211,"n":110,"o":52.26,"t":"2025-07-15T04:00:00Z","v":4635,"vw":52.063256},{"c":51.999,"h":52.01,"l":51.57,"n":324,"o":51.89,"t":"2025-07-16T04:00:00Z","v":30076,"vw":51.794574},{"c":52.62,"h":52.661,"l":52.09,"n":140,"o":52.09,"t":"2025-07-17T04:00:00Z","v":7712,"vw":52.561983},{"c":53.4185,"h":53.43,"l":53.01,"n":156,"o":53.19,"t":"2025-07-18T04:00:00Z","v":7375,"vw":53.307759},{"c":54.317,"h":54.317,"l":53.6,"n":211,"o":53.6,"t":"2025-07-21T04:00:00Z","v":8487,"vw":54.088891},{"c":54.97,"h":55.05,"l":53.86,"n":151,"o":54.6,"t":"2025-07-22T04:00:00Z","v":11437,"vw":54.579433},{"c":55.7,"h":55.87,"l":55.39,"n":171,"o":55.39,"t":"2025-07-23T04:00:00Z","v":11350,"vw":55.666692},{"c":55.34,"h":55.985,"l":55.33,"n":115,"o":55.79,"t":"2025-07-24T04:00:00Z","v":5859,"vw":55.44356},{"c":55.0248,"h":55.43,"l":55.0248,"n":88,"o":55.43,"t":"2025-07-25T04:00:00Z","v":2899,"vw":55.138681},{"c":55.29,"h":55.4645,"l":55.181,"n":198,"o":55.39,"t":"2025-07-28T04:00:00Z","v":12260,"vw":55.321105},{"c":54.46,"h":55.64,"l":54.34,"n":170,"o":55.64,"t":"2025-07-29T04:00:00Z","v":13571,"vw":54.563011},{"c":53.8311,"h":54.9,"l":53.8,"n":204,"o":54.9,"t":"2025-07-30T04:00:00Z","v":10902,"vw":53.979742},{"c":55.1366,"h":55.5,"l":54.955,"n":233,"o":55.41,"t":"2025-07-31T04:00:00Z","v":14806,"vw":55.332052},{"c":53.13,"h":53.44,"l":52.8699,"n":241,"o":53.44,"t":"2025-08-01T04:00:00Z","v":23587,"vw":53.248762},{"c":53.5433,"h":53.79,"l":53.29,"n":120,"o":53.79,"t":"2025-08-04T04:00:00Z","v":16290,"vw":53.600807},{"c":53.27,"h":53.73,"l":53.2,"n":142,"o":53.57,"t":"2025-08-05T04:00:00Z","v":8563,"vw":53.446799},{"c":54.013,"h":54.0203,"l":53.305,"n":102,"o":53.3878,"t":"2025-08-06T04:00:00Z","v":9248,"vw":53.868122},{"c":54.33,"h":54.72,"l":53.91,"n":106,"o":54.72,"t":"2025-08-07T04:00:00Z","v":4421,"vw":54.173563},{"c":54.69,"h":54.69,"l":54.16,"n":150,"o":54.6,"t":"2025-08-08T04:00:00Z","v":5588,"vw":54.49944},{"c":54.777,"h":54.94,"l":54.46,"n":157,"o":54.74,"t":"2025-08-11T04:00:00Z","v":8986,"vw":54.628349},{"c":56.2958,"h":56.2958,"l":55.14,"n":146,"o":55.33,"t":"2025-08-12T04:00:00Z","v":9580,"vw":55.645524},{"c":57.9274,"h":57.93,"l":56.9,"n":157,"o":56.9,"t":"2025-08-13T04:00:00Z","v":6476,"vw":57.413006},{"c":57.4963,"h":57.57,"l":57.1,"n":116,"o":57.24,"t":"2025-08-14T04:00:00Z","v":3822,"vw":57.224176},{"c":57.677,"h":57.74,"l":57.54,"n":108,"o":57.56,"t":"2025-08-15T04:00:00Z","v":6032,"vw":57.621498},{"c":57.9,"h":57.93,"l":57.78,"n":179,"o":57.83,"t":"2025-08-18T04:00:00Z","v":8040,"vw":57.875297},{"c":57.4336,"h":58.2,"l":57.42,"n":149,"o":57.78,"t":"2025-08-19T04:00:00Z","v":5974,"vw":57.741778},{"c":57.0551,"h":57.25,"l":56.52,"n":191,"o":57.25,"t":"2025-08-20T04:00:00Z","v":7427,"vw":56.917763},{"c":56.5597,"h":56.62,"l":56.205,"n":151,"o":56.51,"t":"2025-08-21T04:00:00Z","v":7283,"vw":56.350048},{"c":58.027,"h":58.27,"l":56.8077,"n":159,"o":56.8077,"t":"2025-08-22T04:00:00Z","v":18298,"vw":57.973044},{"c":57.237,"h":57.62,"l":57.237,"n":193,"o":57.55,"t":"2025-08-25T04:00:00Z","v":4475,"vw":57.460413},{"c":56.8102,"h":57.3,"l":56.605,"n":212,"o":57.19,"t":"2025-08-26T04:00:00Z","v":16518,"vw":57.051156},{"c":56.72,"h":56.76,"l":56.49,"n":145,"o":56.56,"t":"2025-08-27T04:00:00Z","v":6113,"vw":56.65996},{"c":56.9828,"h":57.02,"l":56.52,"n":149,"o":56.52,"t":"2025-08-28T04:00:00Z","v":8326,"vw":56.953745},{"c":57.157,"h":57.29,"l":57.03,"n":170,"o":57.29,"t":"2025-08-29T04:00:00Z","v":14036,"vw":57.162447},{"c":56.47,"h":56.59,"l":56.02,"n":188,"o":56.12,"t":"2025-09-02T04:00:00Z","v":10429,"vw":56.374197},{"c":56.7372,"h":56.7372,"l":56.29,"n":143,"o":56.29,"t":"2025-09-03T04:00:00Z","v":9295,"vw":56.506146},{"c":57.86,"h":57.86,"l":56.9,"n":170,"o":56.93,"t":"2025-09-04T04:00:00Z","v":14673,"vw":57.482732},{"c":58.763,"h":58.763,"l":57.8608,"n":264,"o":58.5,"t":"2025-09-05T04:00:00Z","v":20908,"vw":58.311534},{"c":59.79,"h":59.965,"l":59.27,"n":224,"o":59.27,"t":"2025-09-08T04:00:00Z","v":13258,"vw":59.548958},{"c":60.593,"h":60.593,"l":59.77,"n":200,"o":59.82,"t":"2025-09-09T04:00:00Z","v":16968,"vw":60.24611},{"c":59.15,"h":60.28,"l":58.94,"n":219,"o":60.28,"t":"2025-09-10T04:00:00Z","v":21376,"vw":59.313182},{"c":60.48,"h":60.74,"l":59.8,"n":220,"o":59.96,"t":"2025-09-11T04:00:00Z","v":12573,"vw":60.459933},{"c":59.79,"h":60.46,"l":59.61,"n":187,"o":60.46,"t":"2025-09-12T04:00:00Z","v":14602,"vw":59.838936},{"c":60.7,"h":60.75,"l":60.12,"n":141,"o":60.2,"t":"2025-09-15T04:00:00Z","v":4656,"vw":60.573665},{"c":61,"h":61.0601,"l":60.4,"n":126,"o":60.4,"t":"2025-09-16T04:00:00Z","v":6945,"vw":60.936477},{"c":61.26,"h":61.96,"l":61.09,"n":185,"o":61.37,"t":"2025-09-17T04:00:00Z","v":11331,"vw":61.387879},{"c":61.38,"h":61.538,"l":61.28,"n":145,"o":61.52,"t":"2025-09-18T04:00:00Z","v":3947,"vw":61.404445},{"c":61.3875,"h":61.75,"l":61.3875,"n":87,"o":61.75,"t":"2025-09-19T04:00:00Z","v":5107,"vw":61.579855},{"c":60.58,"h":61.47,"l":60.58,"n":149,"o":61.18,"t":"2025-09-22T04:00:00Z","v":11092,"vw":61.113548},{"c":59.83,"h":60.605,"l":59.81,"n":132,"o":60.5497,"t":"2025-09-23T04:00:00Z","v":6005,"vw":60.102221},{"c":60.58,"h":61.24,"l":60.5773,"n":91,"o":60.82,"t":"2025-09-24T04:00:00Z","v":2756,"vw":60.734339},{"c":60.19,"h":60.29,"l":59.41,"n":169,"o":59.8,"t":"2025-09-25T04:00:00Z","v":8021,"vw":59.839713},{"c":60.3191,"h":60.33,"l":59.79,"n":126,"o":59.9,"t":"2025-09-26T04:00:00Z","v":3739,"vw":60.155472},{"c":61.6,"h":61.6,"l":60.8,"n":117,"o":60.8,"t":"2025-09-29T04:00:00Z","v":4775,"vw":61.138474},{"c":60.7606,"h":61.75,"l":60.5,"n":122,"o":61.75,"t":"2025-09-30T04:00:00Z","v":4885,"vw":61.093475},{"c":60.874,"h":61.0423,"l":60.6725,"n":152,"o":60.96,"t":"2025-10-01T04:00:00Z","v":4089,"vw":60.879656},{"c":62.267,"h":62.28,"l":60.96,"n":193,"o":61.02,"t":"2025-10-02T04:00:00Z","v":12915,"vw":61.853471},{"c":62.12,"h":62.93,"l":62.08,"n":741,"o":62.3,"t":"2025-10-03T04:00:00Z","v":103813,"vw":62.442421},{"c":61.97,"h":62.32,"l":61.6,"n":274,"o":61.98,"t":"2025-10-06T04:00:00Z","v":27298,"vw":61.870029},{"c":61.26,"h":62.25,"l":60.89,"n":282,"o":62.25,"t":"2025-10-07T04:00:00Z","v":22858,"vw":61.172657},{"c":61.547,"h":61.57,"l":60.91,"n":132,"o":60.9212,"t":"2025-10-08T04:00:00Z","v":5954,"vw":61.129408},{"c":60.5897,"h":61.34,"l":60.205,"n":332,"o":61.34,"t":"2025-10-09T04:00:00Z","v":14144,"vw":60.491195},{"c":57.36,"h":60.33,"l":57.36,"n":205,"o":60.187,"t":"2025-10-10T04:00:00Z","v":8788,"vw":58.223476},{"c":58.6121,"h":58.9,"l":58.52,"n":200,"o":58.52,"t":"2025-10-13T04:00:00Z","v":7870,"vw":58.741194},{"c":58.693,"h":59.03,"l":57.1675,"n":183,"o":57.32,"t":"2025-10-14T04:00:00Z","v":8813,"vw":58.239064},{"c":58.656,"h":59.63,"l":58.43,"n":118,"o":59.42,"t":"2025-10-15T04:00:00Z","v":6864,"vw":58.828597},{"c":58.2767,"h":59.22,"l":58,"n":131,"o":58.97,"t":"2025-10-16T04:00:00Z","v":5404,"vw":58.490487},{"c":58.1144,"h":58.43,"l":57.86,"n":153,"o":57.96,"t":"2025-10-17T04:00:00Z","v":8084,"vw":58.162305},{"c":59.57,"h":59.73,"l":58.55,"n":225,"o":58.55,"t":"2025-10-20T04:00:00Z","v":25595,"vw":59.577431},{"c":59.7334,"h":59.82,"l":59.44,"n":100,"o":59.44,"t":"2025-10-21T04:00:00Z","v":2797,"vw":59.610429},{"c":58.91,"h":59.34,"l":58.38,"n":134,"o":59.34,"t":"2025-10-22T04:00:00Z","v":7783,"vw":58.872772},{"c":59.8528,"h":59.915,"l":59.01,"n":96,"o":59.12,"t":"2025-10-23T04:00:00Z","v":5559,"vw":59.605012},{"c":60.4255,"h":60.9,"l":60.4255,"n":108,"o":60.47,"t":"2025-10-24T04:00:00Z","v":4051,"vw":60.689108},{"c":61.366,"h":61.62,"l":61.366,"n":136,"o":61.477,"t":"2025-10-27T04:00:00Z","v":6475,"vw":61.490106},{"c":62.03,"h":62.161,"l":61.62,"n":146,"o":61.69,"t":"2025-10-28T04:00:00Z","v":18335,"vw":61.703808},{"c":61.509,"h":62.3,"l":61.21,"n":129,"o":62.17,"t":"2025-10-29T04:00:00Z","v":4606,"vw":61.86996},{"c":58.91,"h":59.92,"l":58.91,"n":121,"o":59.51,"t":"2025-10-30T04:00:00Z","v":20241,"vw":59.507595},{"c":59.9455,"h":60.61,"l":59.68,"n":183,"o":60.61,"t":"2025-10-31T04:00:00Z","v":12339,"vw":60.193112},{"c":60.52,"h":60.73,"l":59.9,"n":288,"o":60.73,"t":"2025-11-03T05:00:00Z","v":19550,"vw":60.290074},{"c":59.19,"h":59.76,"l":59.1689,"n":113,"o":59.3,"t":"2025-11-04T05:00:00Z","v":8448,"vw":59.312091},{"c":59.65,"h":59.96,"l":58.99,"n":140,"o":59.27,"t":"2025-11-05T05:00:00Z","v":9426,"vw":59.637008},{"c":58.066,"h":59.7,"l":58.066,"n":143,"o":59.7,"t":"2025-11-06T05:00:00Z","v":23882,"vw":58.599614},{"c":59.7802,"h":59.7802,"l":57.97,"n":167,"o":57.97,"t":"2025-11-07T05:00:00Z","v":6675,"vw":58.610419},{"c":60.83,"h":60.83,"l":60.2509,"n":139,"o":60.54,"t":"2025-11-10T05:00:00Z","v":6644,"vw":60.694502},{"c":60.68,"h":61,"l":60.38,"n":174,"o":60.72,"t":"2025-11-11T05:00:00Z","v":9448,"vw":60.74003},{"c":60.26,"h":61.11,"l":60.26,"n":149,"o":61.11,"t":"2025-11-12T05:00:00Z","v":14768,"vw":60.577434},{"c":58.82,"h":60.45,"l":58.7699,"n":181,"o":60.11,"t":"2025-11-13T05:00:00Z","v":5774,"vw":59.608964},{"c":57.73,"h":58.69,"l":57.71,"n":182,"o":57.8,"t":"2025-11-14T05:00:00Z","v":10390,"vw":58.038836},{"c":57.4,"h":58.24,"l":57.01,"n":186,"o":57.82,"t":"2025-11-17T05:00:00Z","v":7570,"vw":57.610637},{"c":56.83,"h":57.2277,"l":56.521,"n":144,"o":56.851,"t":"2025-11-18T05:00:00Z","v":4261,"vw":56.78826},{"c":56.8989,"h":57.0899,"l":56.52,"n":128,"o":56.59,"t":"2025-11-19T05:00:00Z","v":6352,"vw":56.786857},{"c":55.52,"h":57.89,"l":55.405,"n":1599,"o":57.89,"t":"2025-11-20T05:00:00Z","v":152550,"vw":56.206492},{"c":56.575,"h":56.96,"l":55.53,"n":223,"o":55.64,"t":"2025-11-21T05:00:00Z","v":11994,"vw":56.338227},{"c":57.6602,"h":57.71,"l":57.45,"n":123,"o":57.63,"t":"2025-11-24T05:00:00Z","v":3548,"vw":57.642201},{"c":58.7175,"h":58.75,"l":57.74,"n":118,"o":57.74,"t":"2025-11-25T05:00:00Z","v":6297,"vw":58.036024},{"c":59.1441,"h":59.58,"l":59.04,"n":179,"o":59.04,"t":"2025-11-26T05:00:00Z","v":13232,"vw":59.281377},{"c":59.5927,"h":59.69,"l":59.42,"n":120,"o":59.42,"t":"2025-11-28T05:00:00Z","v":2289,"vw":59.508635},{"c":60.1212,"h":60.42,"l":59.25,"n":156,"o":59.25,"t":"2025-12-01T05:00:00Z","v":3924,"vw":59.930901},{"c":59.99,"h":60.19,"l":59.72,"n":128,"o":60.19,"t":"2025-12-02T05:00:00Z","v":33709,"vw":60.082654},{"c":60.1753,"h":60.37,"l":59.78,"n":95,"o":59.78,"t":"2025-12-03T05:00:00Z","v":1831,"vw":60.134188},{"c":59.775,"h":59.775,"l":59.47,"n":95,"o":59.47,"t":"2025-12-04T05:00:00Z","v":1874,"vw":59.728256},{"c":59.88,"h":60.38,"l":59.88,"n":128,"o":60.06,"t":"2025-12-05T05:00:00Z","v":3469,"vw":60.296558},{"c":60.0617,"h":60.36,"l":60.06,"n":115,"o":60.36,"t":"2025-12-08T05:00:00Z","v":3855,"vw":60.132498},{"c":60.55,"h":60.55,"l":60.18,"n":133,"o":60.18,"t":"2025-12-09T05:00:00Z","v":7703,"vw":60.428338},{"c":60.84,"h":61.28,"l":60.56,"n":138,"o":60.85,"t":"2025-12-10T05:00:00Z","v":16559,"vw":60.819717},{"c":60.69,"h":60.85,"l":60.35,"n":128,"o":60.35,"t":"2025-12-11T05:00:00Z","v":6398,"vw":60.595009},{"c":60.2614,"h":60.42,"l":60.215,"n":73,"o":60.42,"t":"2025-12-12T05:00:00Z","v":1353,"vw":60.346899},{"c":59.05,"h":59.59,"l":59.05,"n":125,"o":59.53,"t":"2025-12-15T05:00:00Z","v":2152,"vw":59.445212},{"c":59.22,"h":59.32,"l":58.94,"n":90,"o":59.17,"t":"2025-12-16T05:00:00Z","v":5871,"vw":59.079196},{"c":58.525,"h":59.5,"l":58.5,"n":110,"o":59.5,"t":"2025-12-17T05:00:00Z","v":4879,"vw":58.79062},{"c":59.29,"h":60.12,"l":59.27,"n":129,"o":59.87,"t":"2025-12-18T05:00:00Z","v":6982,"vw":59.620305},{"c":59.68,"h":60.06,"l":59.61,"n":110,"o":59.62,"t":"2025-12-19T05:00:00Z","v":7008,"vw":59.911752},{"c":59.67,"h":59.95,"l":59.6,"n":207,"o":59.95,"t":"2025-12-22T05:00:00Z","v":16444,"vw":59.729673},{"c":59.59,"h":59.67,"l":59.075,"n":142,"o":59.52,"t":"2025-12-23T05:00:00Z","v":136528,"vw":59.556072},{"c":59.7,"h":59.74,"l":59.55,"n":61,"o":59.55,"t":"2025-12-24T05:00:00Z","v":2341,"vw":59.632087},{"c":60.0809,"h":60.15,"l":59.875,"n":142,"o":59.88,"t":"2025-12-26T05:00:00Z","v":6510,"vw":60.000705},{"c":60.0388,"h":60.0388,"l":59.74,"n":158,"o":59.74,"t":"2025-12-29T05:00:00Z","v":6513,"vw":59.92975},{"c":59.65,"h":60.07,"l":59.55,"n":136,"o":60.07,"t":"2025-12-30T05:00:00Z","v":5248,"vw":59.641474},{"c":59.24,"h":59.51,"l":59.235,"n":181,"o":59.376,"t":"2025-12-31T05:00:00Z","v":19570,"vw":59.417873},{"c":59.72,"h":60.01,"l":59.4246,"n":144,"o":60.01,"t":"2026-01-02T05:00:00Z","v":9785,"vw":59.731462},{"c":60.94,"h":61.15,"l":59.98,"n":215,"o":59.98,"t":"2026-01-05T05:00:00Z","v":22319,"vw":60.928644},{"c":62.01,"h":62.14,"l":60.82,"n":207,"o":60.82,"t":"2026-01-06T05:00:00Z","v":13406,"vw":61.837291},{"c":61.65,"h":62.267,"l":61.64,"n":182,"o":62,"t":"2026-01-07T05:00:00Z","v":9446,"vw":61.835863},{"c":62.61,"h":62.75,"l":61.51,"n":186,"o":61.51,"t":"2026-01-08T05:00:00Z","v":10608,"vw":62.438019},{"c":62.73,"h":62.7643,"l":61.8501,"n":193,"o":62.42,"t":"2026-01-09T05:00:00Z","v":9670,"vw":62.63054},{"c":63.6831,"h":63.94,"l":62.89,"n":248,"o":62.89,"t":"2026-01-12T05:00:00Z","v":13579,"vw":63.714712},{"c":63.3088,"h":63.71,"l":62.88,"n":118,"o":63.71,"t":"2026-01-13T05:00:00Z","v":3710,"vw":63.408677},{"c":62.535,"h":63.24,"l":62.4716,"n":122,"o":63.24,"t":"2026-01-14T05:00:00Z","v":3962,"vw":62.733358},{"c":63.365,"h":63.62,"l":62.81,"n":232,"o":63,"t":"2026-01-15T05:00:00Z","v":12260,"vw":63.295864},{"c":62.45,"h":63.58,"l":62.38,"n":553,"o":63.58,"t":"2026-01-16T05:00:00Z","v":44211,"vw":62.68258},{"c":60.7958,"h":61.6032,"l":60.5826,"n":168,"o":60.99,"t":"2026-01-20T05:00:00Z","v":6372,"vw":61.314733},{"c":61.65,"h":61.65,"l":60.8373,"n":122,"o":61.395,"t":"2026-01-21T05:00:00Z","v":3991,"vw":61.221659},{"c":62.78,"h":63.39,"l":62.595,"n":173,"o":62.6,"t":"2026-01-22T05:00:00Z","v":8886,"vw":63.042377},{"c":62.26,"h":62.48,"l":62.19,"n":137,"o":62.4795,"t":"2026-01-23T05:00:00Z","v":9388,"vw":62.360933},{"c":62.2,"h":62.58,"l":62.1,"n":176,"o":62.26,"t":"2026-01-26T05:00:00Z","v":7431,"vw":62.357945},{"c":62.37,"h":62.64,"l":61.78,"n":151,"o":62.55,"t":"2026-01-27T05:00:00Z","v":5973,"vw":62.361953},{"c":61.724,"h":62.28,"l":61.7,"n":183,"o":62.28,"t":"2026-01-28T05:00:00Z","v":7857,"vw":61.922321},{"c":61.07,"h":61.88,"l":60.62,"n":128,"o":61.88,"t":"2026-01-29T05:00:00Z","v":7272,"vw":61.106128},{"c":59.55,"h":60.57,"l":59.55,"n":236,"o":60.57,"t":"2026-01-30T05:00:00Z","v":82791,"vw":60.085953},{"c":60.17,"h":60.6013,"l":59.07,"n":215,"o":59.07,"t":"2026-02-02T05:00:00Z","v":15049,"vw":60.241092},{"c":59.2,"h":60.35,"l":58.58,"n":200,"o":60.35,"t":"2026-02-03T05:00:00Z","v":11416,"vw":59.330918},{"c":57.5454,"h":59.27,"l":56.73,"n":198,"o":59.22,"t":"2026-02-04T05:00:00Z","v":14696,"vw":57.480075},{"c":55.986,"h":56.83,"l":55.67,"n":579,"o":56.59,"t":"2026-02-05T05:00:00Z","v":49115,"vw":56.128661},{"c":56.45,"h":56.56,"l":55.39,"n":155,"o":55.43,"t":"2026-02-06T05:00:00Z","v":16155,"vw":56.183467},{"c":56.5617,"h":56.77,"l":56.2,"n":144,"o":56.2,"t":"2026-02-09T05:00:00Z","v":7025,"vw":56.590448},{"c":56.09,"h":57.085,"l":56.09,"n":128,"o":56.53,"t":"2026-02-10T05:00:00Z","v":5070,"vw":56.447477},{"c":54.56,"h":55.36,"l":54.52,"n":118,"o":55.36,"t":"2026-02-11T05:00:00Z","v":4797,"vw":54.731473},{"c":52.65,"h":54.94,"l":52.61,"n":180,"o":54.94,"t":"2026-02-12T05:00:00Z","v":10375,"vw":53.426947},{"c":52.73,"h":53.244,"l":52.32,"n":162,"o":52.7,"t":"2026-02-13T05:00:00Z","v":6994,"vw":52.816815},{"c":52.83,"h":52.882,"l":52.17,"n":105,"o":52.45,"t":"2026-02-17T05:00:00Z","v":6982,"vw":52.471413},{"c":53.94,"h":54.23,"l":53.09,"n":138,"o":53.09,"t":"2026-02-18T05:00:00Z","v":11247,"vw":54.104778},{"c":54.12,"h":54.2883,"l":53.73,"n":197,"o":53.88,"t":"2026-02-19T05:00:00Z","v":11933,"vw":53.983505},{"c":55.18,"h":55.4401,"l":53.92,"n":230,"o":53.92,"t":"2026-02-20T05:00:00Z","v":16612,"vw":54.869214},{"c":53.53,"h":54.85,"l":53.19,"n":308,"o":54.85,"t":"2026-02-23T05:00:00Z","v":17777,"vw":53.458089},{"c":54.31,"h":54.415,"l":53.55,"n":155,"o":53.55,"t":"2026-02-24T05:00:00Z","v":16321,"vw":54.167362},{"c":54.03,"h":54.09,"l":53.35,"n":149,"o":53.96,"t":"2026-02-25T05:00:00Z","v":7072,"vw":53.672178},{"c":55.63,"h":55.67,"l":54.84,"n":121,"o":55.39,"t":"2026-02-26T05:00:00Z","v":8021,"vw":55.441467},{"c":55.7,"h":55.7,"l":55.25,"n":131,"o":55.34,"t":"2026-02-27T05:00:00Z","v":7294,"vw":55.512115},{"c":55.18,"h":55.316,"l":54.16,"n":132,"o":54.2,"t":"2026-03-02T05:00:00Z","v":8080,"vw":54.608727},{"c":54.55,"h":54.57,"l":52.975,"n":189,"o":53.27,"t":"2026-03-03T05:00:00Z","v":15681,"vw":54.029639},{"c":55.3133,"h":55.52,"l":54.85,"n":128,"o":54.85,"t":"2026-03-04T05:00:00Z","v":7957,"vw":55.442456},{"c":55.87,"h":55.88,"l":54.98,"n":148,"o":54.98,"t":"2026-03-05T05:00:00Z","v":20493,"vw":55.402262},{"c":54.9,"h":55.1786,"l":54.76,"n":144,"o":54.93,"t":"2026-03-06T05:00:00Z","v":8450,"vw":54.971961},{"c":54.81,"h":54.81,"l":52.91,"n":154,"o":54.06,"t":"2026-03-09T04:00:00Z","v":7369,"vw":53.475419},{"c":54.69,"h":55.245,"l":54.69,"n":119,"o":55,"t":"2026-03-10T04:00:00Z","v":3679,"vw":55.026794},{"c":54.44,"h":54.45,"l":54.01,"n":125,"o":54.28,"t":"2026-03-11T04:00:00Z","v":2416,"vw":54.299101},{"c":53.0893,"h":53.8778,"l":53.0893,"n":96,"o":53.85,"t":"2026-03-12T04:00:00Z","v":3086,"vw":53.754229},{"c":53.44,"h":53.64,"l":53.11,"n":168,"o":53.64,"t":"2026-03-13T04:00:00Z","v":10248,"vw":53.356522},{"c":54.2682,"h":54.59,"l":54.11,"n":94,"o":54.49,"t":"2026-03-16T04:00:00Z","v":3110,"vw":54.372002},{"c":54.893,"h":55.31,"l":54.58,"n":161,"o":54.58,"t":"2026-03-17T04:00:00Z","v":9709,"vw":54.883408},{"c":53.6,"h":54.83,"l":53.56,"n":177,"o":54.68,"t":"2026-03-18T04:00:00Z","v":11803,"vw":53.987593},{"c":52.77,"h":52.974,"l":52.1,"n":136,"o":52.58,"t":"2026-03-19T04:00:00Z","v":10930,"vw":52.470591},{"c":51.4576,"h":52.71,"l":51.25,"n":104,"o":52.71,"t":"2026-03-20T04:00:00Z","v":3898,"vw":51.786025},{"c":52.88,"h":53.42,"l":52.58,"n":129,"o":52.58,"t":"2026-03-23T04:00:00Z","v":9319,"vw":53.074976},{"c":52.2,"h":52.305,"l":51.71,"n":88,"o":52.305,"t":"2026-03-24T04:00:00Z","v":4360,"vw":52.102158},{"c":53.79,"h":53.825,"l":53.22,"n":126,"o":53.22,"t":"2026-03-25T04:00:00Z","v":7299,"vw":53.635981},{"c":52.62,"h":53,"l":52.61,"n":57,"o":53,"t":"2026-03-26T04:00:00Z","v":3205,"vw":52.714075},{"c":51.14,"h":51.78,"l":51.03,"n":110,"o":51.78,"t":"2026-03-27T04:00:00Z","v":3461,"vw":51.259499},{"c":51.042,"h":51.66,"l":50.87,"n":129,"o":51.66,"t":"2026-03-30T04:00:00Z","v":4434,"vw":51.401376},{"c":53.2061,"h":53.36,"l":51.84,"n":102,"o":51.84,"t":"2026-03-31T04:00:00Z","v":2523,"vw":52.9922},{"c":53.3278,"h":53.6933,"l":53.23,"n":136,"o":53.5,"t":"2026-04-01T04:00:00Z","v":7249,"vw":53.563622},{"c":53.1634,"h":53.1634,"l":52.09,"n":70,"o":52.09,"t":"2026-04-02T04:00:00Z","v":1118,"vw":52.850518},{"c":53.9,"h":53.91,"l":53.2,"n":195,"o":53.2,"t":"2026-04-06T04:00:00Z","v":11789,"vw":53.773702},{"c":53.1634,"h":53.31,"l":52.83,"n":105,"o":53.31,"t":"2026-04-07T04:00:00Z","v":5496,"vw":53.224511},{"c":55.28,"h":55.9652,"l":55.1,"n":121,"o":55.69,"t":"2026-04-08T04:00:00Z","v":7239,"vw":55.60153},{"c":55.98,"h":56.02,"l":54.64,"n":226,"o":55.26,"t":"2026-04-09T04:00:00Z","v":10442,"vw":55.525282},{"c":55.948,"h":56.21,"l":55.77,"n":133,"o":56.14,"t":"2026-04-10T04:00:00Z","v":6470,"vw":55.950385},{"c":56.62,"h":56.66,"l":55.48,"n":226,"o":55.59,"t":"2026-04-13T04:00:00Z","v":11864,"vw":56.20492},{"c":58.17,"h":58.43,"l":56.99,"n":333,"o":56.99,"t":"2026-04-14T04:00:00Z","v":14492,"vw":58.249203},{"c":59.05,"h":59.06,"l":58.32,"n":149,"o":58.32,"t":"2026-04-15T04:00:00Z","v":5318,"vw":58.959362},{"c":59.82,"h":59.94,"l":59.55,"n":250,"o":59.55,"t":"2026-04-16T04:00:00Z","v":17866,"vw":59.761301},{"c":61.3,"h":62.04,"l":60.78,"n":205,"o":60.78,"t":"2026-04-17T04:00:00Z","v":11230,"vw":61.546508},{"c":61.49,"h":61.52,"l":60.745,"n":176,"o":60.88,"t":"2026-04-20T04:00:00Z","v":12089,"vw":61.058476},{"c":60.71,"h":61.845,"l":60.71,"n":117,"o":61.72,"t":"2026-04-21T04:00:00Z","v":5704,"vw":61.236551},{"c":61.36,"h":61.36,"l":60.91,"n":206,"o":61.33,"t":"2026-04-22T04:00:00Z","v":9802,"vw":61.108527},{"c":60.09,"h":60.99,"l":59.5,"n":277,"o":60.99,"t":"2026-04-23T04:00:00Z","v":14393,"vw":60.315863},{"c":60.84,"h":61.09,"l":60.36,"n":112,"o":60.36,"t":"2026-04-24T04:00:00Z","v":7552,"vw":60.836001},{"c":60.14,"h":60.83,"l":60.12,"n":199,"o":60.55,"t":"2026-04-27T04:00:00Z","v":8612,"vw":60.349563},{"c":59.26,"h":60.41,"l":59.26,"n":141,"o":60.41,"t":"2026-04-28T04:00:00Z","v":8832,"vw":59.500727},{"c":59.83,"h":60.07,"l":59.35,"n":97,"o":60.07,"t":"2026-04-29T04:00:00Z","v":4635,"vw":59.851993},{"c":59.5137,"h":60.31,"l":58.77,"n":150,"o":60.31,"t":"2026-04-30T04:00:00Z","v":7239,"vw":59.245315},{"c":60.0476,"h":60.22,"l":59.34,"n":114,"o":59.57,"t":"2026-05-01T04:00:00Z","v":4382,"vw":59.949327},{"c":59.9088,"h":60.74,"l":59.9,"n":175,"o":60.6,"t":"2026-05-04T04:00:00Z","v":8645,"vw":60.130048},{"c":59.45,"h":60.34,"l":59.45,"n":196,"o":60.1,"t":"2026-05-05T04:00:00Z","v":4863,"vw":59.962196},{"c":60.3,"h":60.43,"l":59.63,"n":138,"o":60.06,"t":"2026-05-06T04:00:00Z","v":5897,"vw":60.011537},{"c":59.83,"h":60.64,"l":59.83,"n":165,"o":60.64,"t":"2026-05-07T04:00:00Z","v":13021,"vw":59.961587},{"c":58.72,"h":58.8,"l":58.5,"n":394,"o":58.8,"t":"2026-05-08T04:00:00Z","v":20000,"vw":58.687852},{"c":57.305,"h":58.34,"l":57.28,"n":148,"o":58.34,"t":"2026-05-11T04:00:00Z","v":6761,"vw":57.757669},{"c":56.77,"h":57.32,"l":56.46,"n":153,"o":57.32,"t":"2026-05-12T04:00:00Z","v":8294,"vw":56.713585},{"c":57.59,"h":57.75,"l":56.35,"n":142,"o":56.63,"t":"2026-05-13T04:00:00Z","v":7340,"vw":57.423852},{"c":57.12,"h":57.45,"l":56.99,"n":127,"o":57.38,"t":"2026-05-14T04:00:00Z","v":4524,"vw":57.188265},{"c":56.15,"h":56.39,"l":55.92,"n":97,"o":56.341,"t":"2026-05-15T04:00:00Z","v":3438,"vw":56.245871},{"c":56.2,"h":56.6,"l":55.87,"n":230,"o":56.37,"t":"2026-05-18T04:00:00Z","v":14315,"vw":56.137003},{"c":55.45,"h":55.8,"l":55.29,"n":155,"o":55.8,"t":"2026-05-19T04:00:00Z","v":9050,"vw":55.517907},{"c":57.13,"h":57.15,"l":56.43,"n":105,"o":56.455,"t":"2026-05-20T04:00:00Z","v":2438,"vw":56.786276},{"c":57.42,"h":57.52,"l":56.48,"n":101,"o":56.49,"t":"2026-05-21T04:00:00Z","v":3095,"vw":57.121678},{"c":57.3,"h":57.66,"l":57.3,"n":124,"o":57.61,"t":"2026-05-22T04:00:00Z","v":9244,"vw":57.437254},{"c":57.69,"h":58.07,"l":57.605,"n":111,"o":57.87,"t":"2026-05-26T04:00:00Z","v":7362,"vw":57.664527},{"c":58.11,"h":58.52,"l":57.83,"n":109,"o":57.83,"t":"2026-05-27T04:00:00Z","v":4479,"vw":58.324331},{"c":58.3152,"h":58.3152,"l":57.54,"n":196,"o":57.54,"t":"2026-05-28T04:00:00Z","v":6234,"vw":58.041109},{"c":57.45,"h":57.96,"l":57.396,"n":122,"o":57.96,"t":"2026-05-29T04:00:00Z","v":23493,"vw":57.74382},{"c":57.28,"h":57.3,"l":56.94,"n":122,"o":57.29,"t":"2026-06-01T04:00:00Z","v":3686,"vw":57.142889},{"c":56.55,"h":57.11,"l":56.54,"n":179,"o":56.54,"t":"2026-06-02T04:00:00Z","v":17484,"vw":56.766477},{"c":55.35,"h":56.19,"l":54.94,"n":112,"o":56.19,"t":"2026-06-03T04:00:00Z","v":6476,"vw":55.60199},{"c":55.78,"h":56.12,"l":55.62,"n":104,"o":55.62,"t":"2026-06-04T04:00:00Z","v":5734,"vw":55.805123},{"c":54.4,"h":55.9,"l":54.4,"n":112,"o":55.47,"t":"2026-06-05T04:00:00Z","v":3416,"vw":54.913107},{"c":54.15,"h":54.615,"l":54.15,"n":114,"o":54.42,"t":"2026-06-08T04:00:00Z","v":3882,"vw":54.35454},{"c":54.79,"h":55.06,"l":53.79,"n":120,"o":55.06,"t":"2026-06-09T04:00:00Z","v":9091,"vw":54.536031},{"c":53.415,"h":54.68,"l":53.415,"n":103,"o":54.08,"t":"2026-06-10T04:00:00Z","v":5885,"vw":54.019992},{"c":54.52,"h":54.52,"l":53.33,"n":123,"o":53.59,"t":"2026-06-11T04:00:00Z","v":8550,"vw":53.699903},{"c":54.35,"h":54.77,"l":53.82,"n":113,"o":54.77,"t":"2026-06-12T04:00:00Z","v":5278,"vw":54.198914},{"c":55.47,"h":56.035,"l":55.2808,"n":109,"o":55.42,"t":"2026-06-15T04:00:00Z","v":5235,"vw":55.673501},{"c":55.51,"h":55.95,"l":55.38,"n":94,"o":55.38,"t":"2026-06-16T04:00:00Z","v":3586,"vw":55.603582},{"c":54.2359,"h":55.61,"l":54.2359,"n":87,"o":55.18,"t":"2026-06-17T04:00:00Z","v":2476,"vw":55.200483},{"c":55.38,"h":55.401,"l":54.67,"n":95,"o":54.67,"t":"2026-06-18T04:00:00Z","v":3258,"vw":55.157947},{"c":53.56,"h":55.05,"l":53.47,"n":129,"o":55.05,"t":"2026-06-22T04:00:00Z","v":7234,"vw":54.108965},{"c":54.09,"h":54.17,"l":53.83,"n":104,"o":53.83,"t":"2026-06-23T04:00:00Z","v":4147,"vw":54.008125},{"c":54.99,"h":55.64,"l":54.8495,"n":125,"o":54.8495,"t":"2026-06-24T04:00:00Z","v":6103,"vw":55.232099},{"c":53.44,"h":54.48,"l":53.44,"n":95,"o":54.24,"t":"2026-06-25T04:00:00Z","v":2812,"vw":54.046937},{"c":54.3043,"h":54.3043,"l":53.12,"n":101,"o":53.12,"t":"2026-06-26T04:00:00Z","v":5066,"vw":53.633764},{"c":54.8412,"h":55.37,"l":54.7,"n":122,"o":54.85,"t":"2026-06-29T04:00:00Z","v":4532,"vw":54.999515},{"c":54.41,"h":54.42,"l":54.11,"n":111,"o":54.35,"t":"2026-06-30T04:00:00Z","v":2616,"vw":54.319544},{"c":55.71,"h":56,"l":54.43,"n":137,"o":54.43,"t":"2026-07-01T04:00:00Z","v":5825,"vw":55.70566},{"c":55.8612,"h":55.95,"l":55.79,"n":105,"o":55.84,"t":"2026-07-02T04:00:00Z","v":1463,"vw":55.864927},{"c":56.34,"h":56.48,"l":55.9753,"n":70,"o":56,"t":"2026-07-06T04:00:00Z","v":1848,"vw":56.334916},{"c":56.0988,"h":56.25,"l":56,"n":86,"o":56.25,"t":"2026-07-07T04:00:00Z","v":3526,"vw":56.192273},{"c":56.35,"h":56.35,"l":55.47,"n":74,"o":56.29,"t":"2026-07-08T04:00:00Z","v":2002,"vw":55.984721},{"c":57.29,"h":57.3,"l":56.92,"n":74,"o":56.93,"t":"2026-07-09T04:00:00Z","v":1499,"vw":57.166865},{"c":57.38,"h":58.09,"l":57.32,"n":358,"o":58.03,"t":"2026-07-10T04:00:00Z","v":34343,"vw":57.408369},{"c":57.05,"h":57.65,"l":56.99,"n":143,"o":57.26,"t":"2026-07-13T04:00:00Z","v":4297,"vw":57.154488},{"c":57.3224,"h":57.3224,"l":56.865,"n":114,"o":56.865,"t":"2026-07-14T04:00:00Z","v":3656,"vw":57.058428},{"c":58.65,"h":58.9405,"l":58.61,"n":227,"o":58.94,"t":"2026-07-15T04:00:00Z","v":11237,"vw":58.707806},{"c":58.48,"h":59.2405,"l":58.205,"n":376,"o":59.035,"t":"2026-07-16T04:00:00Z","v":22034,"vw":58.65975},{"c":57.57,"h":57.85,"l":57.33,"n":82,"o":57.33,"t":"2026-07-17T04:00:00Z","v":5518,"vw":57.643727},{"c":58.11,"h":58.56,"l":57.86,"n":127,"o":57.86,"t":"2026-07-20T04:00:00Z","v":6425,"vw":58.19865},{"c":57.3488,"h":57.49,"l":57.34,"n":189,"o":57.49,"t":"2026-07-21T04:00:00Z","v":6732,"vw":57.422224},{"c":56.37,"h":56.92,"l":56.24,"n":273,"o":56.92,"t":"2026-07-22T04:00:00Z","v":17159,"vw":56.46997},{"c":54.68,"h":54.79,"l":54.3,"n":251,"o":54.49,"t":"2026-07-23T04:00:00Z","v":20507,"vw":54.563919},{"c":54.75,"h":55.07,"l":54.4,"n":71,"o":54.4,"t":"2026-07-24T04:00:00Z","v":4081,"vw":54.799714},{"c":56.37,"h":56.37,"l":55.34,"n":72,"o":55.34,"t":"2026-07-27T04:00:00Z","v":4942,"vw":56.129894},{"c":57.1102,"h":57.1102,"l":56.48,"n":86,"o":56.48,"t":"2026-07-28T04:00:00Z","v":5122,"vw":56.89263},{"c":56.73,"h":57.48,"l":56.73,"n":92,"o":56.935,"t":"2026-07-29T04:00:00Z","v":4031,"vw":56.782124},{"c":57.07,"h":57.14,"l":56.31,"n":150,"o":56.31,"t":"2026-07-30T04:00:00Z","v":11392,"vw":56.963496},{"c":59.49,"h":59.49,"l":58.79,"n":142,"o":58.89,"t":"2026-07-31T04:00:00Z","v":6537,"vw":59.146795},{"c":61.05,"h":61.24,"l":60.11,"n":136,"o":60.11,"t":"2026-08-03T04:00:00Z","v":6335,"vw":60.889198},{"c":61.7,"h":61.98,"l":60.99,"n":131,"o":60.99,"t":"2026-08-04T04:00:00Z","v":7255,"vw":61.783114},{"c":61.23,"h":62.24,"l":61.155,"n":99,"o":62.24,"t":"2026-08-05T04:00:00Z","v":3702,"vw":61.354041},{"c":60.21,"h":60.45,"l":59.85,"n":122,"o":60.43,"t":"2026-08-06T04:00:00Z","v":6105,"vw":60.187152},{"c":61.3141,"h":62.12,"l":61.12,"n":101,"o":62,"t":"2026-08-07T04:00:00Z","v":2999,"vw":61.866633},{"c":61.2221,"h":61.27,"l":61.07,"n":79,"o":61.07,"t":"2026-08-10T04:00:00Z","v":1665,"vw":61.214628},{"c":60.87,"h":61.38,"l":60.55,"n":240,"o":61.38,"t":"2026-08-11T04:00:00Z","v":14633,"vw":60.896617},{"c":59.92,"h":60.68,"l":59.91,"n":165,"o":60.68,"t":"2026-08-12T04:00:00Z","v":9213,"vw":60.123455},{"c":59.6,"h":59.99,"l":59.35,"n":158,"o":59.8,"t":"2026-08-13T04:00:00Z","v":7009,"vw":59.662897},{"c":59.36,"h":59.63,"l":59.33,"n":94,"o":59.63,"t":"2026-08-14T04:00:00Z","v":3864,"vw":59.461638},{"c":58.47,"h":59.42,"l":58.47,"n":129,"o":59.42,"t":"2026-08-17T04:00:00Z","v":1846,"vw":58.836579},{"c":58.31,"h":58.83,"l":58.28,"n":138,"o":58.83,"t":"2026-08-18T04:00:00Z","v":3935,"vw":58.505541},{"c":60.1,"h":60.1,"l":59.5,"n":81,"o":59.55,"t":"2026-08-19T04:00:00Z","v":1185,"vw":59.824801},{"c":59.38,"h":59.43,"l":59.01,"n":94,"o":59.03,"t":"2026-08-20T04:00:00Z","v":2218,"vw":59.282741},{"c":58.82,"h":59.28,"l":58.78,"n":130,"o":59.28,"t":"2026-08-21T04:00:00Z","v":4387,"vw":58.939044},{"c":59.57,"h":59.57,"l":59.32,"n":88,"o":59.37,"t":"2026-08-24T04:00:00Z","v":4935,"vw":59.501138},{"c":59.69,"h":59.7,"l":59.48,"n":81,"o":59.58,"t":"2026-08-25T04:00:00Z","v":3357,"vw":59.601871},{"c":59.08,"h":59.32,"l":59.045,"n":88,"o":59.32,"t":"2026-08-26T04:00:00Z","v":2233,"vw":59.134949},{"c":58.48,"h":58.8503,"l":58.35,"n":118,"o":58.69,"t":"2026-08-27T04:00:00Z","v":16109,"vw":58.617959},{"c":59.5817,"h":59.635,"l":59.54,"n":96,"o":59.635,"t":"2026-08-28T04:00:00Z","v":2680,"vw":59.603774},{"c":58,"h":58.26,"l":57.905,"n":115,"o":58.26,"t":"2026-08-31T04:00:00Z","v":5633,"vw":58.0164},{"c":57.16,"h":57.295,"l":57.09,"n":88,"o":57.23,"t":"2026-09-01T04:00:00Z","v":1431,"vw":57.195679},{"c":57.5816,"h":57.5816,"l":57.08,"n":65,"o":57.08,"t":"2026-09-02T04:00:00Z","v":1356,"vw":57.211736},{"c":57.7021,"h":57.78,"l":57.691,"n":78,"o":57.7558,"t":"2026-09-03T04:00:00Z","v":1079,"vw":57.723827},{"c":57.559,"h":57.65,"l":57.39,"n":74,"o":57.39,"t":"2026-09-04T04:00:00Z","v":1231,"vw":57.528774},{"c":56.8712,"h":56.93,"l":56.45,"n":109,"o":56.59,"t":"2026-09-08T04:00:00Z","v":3821,"vw":56.674807},{"c":55.76,"h":55.915,"l":55.75,"n":106,"o":55.915,"t":"2026-09-09T04:00:00Z","v":1827,"vw":55.850842},{"c":55.56,"h":55.56,"l":55.455,"n":99,"o":55.455,"t":"2026-09-10T04:00:00Z","v":1098,"vw":55.5075},{"c":56.22,"h":56.31,"l":56.1,"n":117,"o":56.1,"t":"2026-09-11T04:00:00Z","v":3138,"vw":56.220789},{"c":56.6969,"h":57.06,"l":55.79,"n":146,"o":55.79,"t":"2026-09-14T04:00:00Z","v":9143,"vw":56.55743},{"c":55.4617,"h":56.4991,"l":55.44,"n":415,"o":56.4991,"t":"2026-09-15T04:00:00Z","v":2663,"vw":55.723127},{"c":55.1207,"h":55.75,"l":54.97,"n":96,"o":55.51,"t":"2026-09-16T04:00:00Z","v":4103,"vw":55.255362},{"c":55.51,"h":55.94,"l":55.51,"n":92,"o":55.94,"t":"2026-09-17T04:00:00Z","v":2839,"vw":55.661473},{"c":55.8264,"h":55.8264,"l":55.8264,"n":80,"o":55.8264,"t":"2026-09-18T04:00:00Z","v":443,"vw":55.8264},{"c":56.4793,"h":56.63,"l":56.36,"n":101,"o":56.4,"t":"2026-09-21T04:00:00Z","v":2555,"vw":56.512332},{"c":56.51,"h":56.93,"l":56.51,"n":77,"o":56.93,"t":"2026-09-22T04:00:00Z","v":2511,"vw":56.604539},{"c":54.972,"h":55.53,"l":54.972,"n":92,"o":55.53,"t":"2026-09-23T04:00:00Z","v":4888,"vw":55.073753},{"c":54.51,"h":54.65,"l":54.25,"n":90,"o":54.65,"t":"2026-09-24T04:00:00Z","v":6660,"vw":54.4456},{"c":54.51,"h":54.82,"l":54.3549,"n":72,"o":54.36,"t":"2026-09-25T04:00:00Z","v":1151,"vw":54.51005},{"c":53.9978,"h":54.32,"l":53.91,"n":111,"o":54.05,"t":"2026-09-28T04:00:00Z","v":4273,"vw":54.079171},{"c":53.9759,"h":53.99,"l":53.855,"n":230,"o":53.99,"t":"2026-09-29T04:00:00Z","v":918,"vw":53.941289},{"c":54.21,"h":54.6,"l":54.2,"n":65,"o":54.2,"t":"2026-09-30T04:00:00Z","v":4699,"vw":54.410814},{"c":54.14,"h":54.37,"l":54.03,"n":93,"o":54.29,"t":"2026-10-01T04:00:00Z","v":7156,"vw":54.193966},{"c":54.08,"h":54.185,"l":53.985,"n":84,"o":54.06,"t":"2026-10-02T04:00:00Z","v":2246,"vw":54.07615},{"c":55.0463,"h":55.3,"l":54.26,"n":77,"o":54.26,"t":"2026-10-05T04:00:00Z","v":3108,"vw":55.006781},{"c":55.3371,"h":55.3371,"l":55.3371,"n":49,"o":55.3371,"t":"2026-10-06T04:00:00Z","v":402,"vw":55.3371},{"c":55.5101,"h":55.5101,"l":54.931,"n":68,"o":54.931,"t":"2026-10-07T04:00:00Z","v":933,"vw":55.28715},{"c":55.97,"h":55.97,"l":55.33,"n":162,"o":55.33,"t":"2026-10-08T04:00:00Z","v":3826,"vw":55.595762},{"c":57.2933,"h":57.2933,"l":56.25,"n":80,"o":56.25,"t":"2026-10-09T04:00:00Z","v":3178,"vw":56.73768},{"c":57.13,"h":57.57,"l":57.05,"n":160,"o":57.19,"t":"2026-10-12T04:00:00Z","v":3600,"vw":57.220205},{"c":57.181,"h":57.56,"l":57.02,"n":62,"o":57.02,"t":"2026-10-13T04:00:00Z","v":1682,"vw":57.328029},{"c":56.6834,"h":56.6834,"l":56.43,"n":105,"o":56.57,"t":"2026-10-14T04:00:00Z","v":1319,"vw":56.4775},{"c":58.5,"h":58.5,"l":56.71,"n":91,"o":56.71,"t":"2026-10-15T04:00:00Z","v":3623,"vw":57.999859},{"c":57.0949,"h":57.9,"l":57.04,"n":70,"o":57.9,"t":"2026-10-16T04:00:00Z","v":2024,"vw":57.387276},{"c":57.7487,"h":57.95,"l":57.51,"n":63,"o":57.51,"t":"2026-10-19T04:00:00Z","v":1779,"vw":57.696673},{"c":58.4131,"h":58.65,"l":57.82,"n":77,"o":57.92,"t":"2026-10-20T04:00:00Z","v":3369,"vw":58.375877},{"c":57.72,"h":58.1775,"l":57.72,"n":88,"o":58.09,"t":"2026-10-21T04:00:00Z","v":3110,"vw":58.048098},{"c":57.27,"h":57.44,"l":56.95,"n":77,"o":57.44,"t":"2026-10-22T04:00:00Z","v":2427,"vw":57.14501}],"volatilityBars":[{"c":56.4,"h":56.4,"l":56.4,"n":7,"o":56.4,"t":"2026-09-21T13:30:00Z","v":107,"vw":56.4},{"c":56.455,"h":56.455,"l":56.36,"n":5,"o":56.36,"t":"2026-09-21T16:00:00Z","v":418,"vw":56.38375},{"c":56.41,"h":56.41,"l":56.41,"n":2,"o":56.41,"t":"2026-09-21T16:15:00Z","v":128,"vw":56.41},{"c":56.39,"h":56.39,"l":56.39,"n":1,"o":56.39,"t":"2026-09-21T17:30:00Z","v":316,"vw":56.39},{"c":56.6,"h":56.6,"l":56.6,"n":4,"o":56.6,"t":"2026-09-21T18:00:00Z","v":307,"vw":56.6},{"c":56.63,"h":56.63,"l":56.63,"n":9,"o":56.63,"t":"2026-09-21T19:15:00Z","v":803,"vw":56.63},{"c":56.93,"h":56.93,"l":56.93,"n":3,"o":56.93,"t":"2026-09-22T13:30:00Z","v":302,"vw":56.93},{"c":56.51,"h":56.51,"l":56.51,"n":2,"o":56.51,"t":"2026-09-22T17:30:00Z","v":658,"vw":56.51},{"c":56.58,"h":56.58,"l":56.58,"n":3,"o":56.58,"t":"2026-09-22T19:45:00Z","v":547,"vw":56.58},{"c":56.51,"h":56.51,"l":56.51,"n":3,"o":56.51,"t":"2026-09-22T20:00:00Z","v":305,"vw":56.51},{"c":56.37,"h":56.37,"l":56.37,"n":1,"o":56.37,"t":"2026-09-23T13:15:00Z","v":100,"vw":56.37},{"c":55.53,"h":55.53,"l":55.53,"n":2,"o":55.53,"t":"2026-09-23T13:45:00Z","v":366,"vw":55.53},{"c":55.08,"h":55.08,"l":55.08,"n":4,"o":55.08,"t":"2026-09-23T14:00:00Z","v":236,"vw":55.08},{"c":54.9899,"h":54.99,"l":54.98,"n":6,"o":54.98,"t":"2026-09-23T14:45:00Z","v":607,"vw":54.988188},{"c":55.1244,"h":55.1244,"l":55.1244,"n":1,"o":55.1244,"t":"2026-09-23T16:30:00Z","v":100,"vw":55.1244},{"c":55,"h":55,"l":55,"n":1,"o":55,"t":"2026-09-23T16:45:00Z","v":100,"vw":55},{"c":55.03,"h":55.03,"l":55.03,"n":1,"o":55.03,"t":"2026-09-23T19:45:00Z","v":2600,"vw":55.03},{"c":54.65,"h":54.65,"l":54.65,"n":3,"o":54.65,"t":"2026-09-24T13:30:00Z","v":105,"vw":54.65},{"c":54.61,"h":54.61,"l":54.25,"n":7,"o":54.27,"t":"2026-09-24T16:15:00Z","v":700,"vw":54.323333},{"c":54.43,"h":54.43,"l":54.43,"n":1,"o":54.43,"t":"2026-09-24T18:45:00Z","v":400,"vw":54.43},{"c":54.51,"h":54.51,"l":54.45,"n":21,"o":54.46,"t":"2026-09-24T19:45:00Z","v":5150,"vw":54.456986},{"c":54.3707,"h":54.3707,"l":54.36,"n":3,"o":54.36,"t":"2026-09-25T14:30:00Z","v":383,"vw":54.367438},{"c":54.3549,"h":54.3549,"l":54.3549,"n":1,"o":54.3549,"t":"2026-09-25T14:45:00Z","v":100,"vw":54.3549},{"c":54.82,"h":54.82,"l":54.82,"n":4,"o":54.82,"t":"2026-09-25T16:30:00Z","v":301,"vw":54.82},{"c":54.51,"h":54.51,"l":54.51,"n":1,"o":54.51,"t":"2026-09-25T19:45:00Z","v":158,"vw":54.51},{"c":54,"h":54.05,"l":54,"n":7,"o":54.05,"t":"2026-09-28T13:30:00Z","v":241,"vw":54.021983},{"c":53.99,"h":53.99,"l":53.99,"n":3,"o":53.99,"t":"2026-09-28T15:00:00Z","v":300,"vw":53.99},{"c":53.9301,"h":53.9301,"l":53.93,"n":3,"o":53.93,"t":"2026-09-28T15:15:00Z","v":452,"vw":53.93005},{"c":53.91,"h":53.91,"l":53.91,"n":3,"o":53.91,"t":"2026-09-28T16:00:00Z","v":216,"vw":53.91},{"c":54.32,"h":54.32,"l":54.06,"n":2,"o":54.06,"t":"2026-09-28T16:15:00Z","v":200,"vw":54.19},{"c":54.17,"h":54.17,"l":54.17,"n":4,"o":54.17,"t":"2026-09-28T16:30:00Z","v":334,"vw":54.17},{"c":54.13,"h":54.13,"l":54.06,"n":7,"o":54.07,"t":"2026-09-28T17:00:00Z","v":883,"vw":54.09},{"c":54.13,"h":54.13,"l":54.13,"n":3,"o":54.13,"t":"2026-09-28T17:30:00Z","v":300,"vw":54.13},{"c":54.21,"h":54.21,"l":54.16,"n":7,"o":54.16,"t":"2026-09-28T18:00:00Z","v":601,"vw":54.185034},{"c":54.06,"h":54.06,"l":54.06,"n":3,"o":54.06,"t":"2026-09-28T19:15:00Z","v":300,"vw":54.06},{"c":53.99,"h":53.99,"l":53.99,"n":3,"o":53.99,"t":"2026-09-29T13:30:00Z","v":250,"vw":53.99},{"c":53.855,"h":53.855,"l":53.855,"n":2,"o":53.855,"t":"2026-09-29T16:00:00Z","v":141,"vw":53.855},{"c":54.2,"h":54.2,"l":54.2,"n":3,"o":54.2,"t":"2026-09-30T13:30:00Z","v":403,"vw":54.2},{"c":54.5401,"h":54.5401,"l":54.54,"n":2,"o":54.54,"t":"2026-09-30T15:15:00Z","v":220,"vw":54.54005},{"c":54.6,"h":54.6,"l":54.6,"n":1,"o":54.6,"t":"2026-09-30T16:15:00Z","v":458,"vw":54.6},{"c":54.46,"h":54.46,"l":54.46,"n":1,"o":54.46,"t":"2026-09-30T18:00:00Z","v":1208,"vw":54.46},{"c":54.45,"h":54.45,"l":54.45,"n":2,"o":54.45,"t":"2026-09-30T18:15:00Z","v":124,"vw":54.45},{"c":54.3912,"h":54.3912,"l":54.3912,"n":1,"o":54.3912,"t":"2026-09-30T19:15:00Z","v":225,"vw":54.3912},{"c":54.4,"h":54.4,"l":54.4,"n":1,"o":54.4,"t":"2026-09-30T19:30:00Z","v":1200,"vw":54.4},{"c":54.21,"h":54.4,"l":54.21,"n":2,"o":54.4,"t":"2026-09-30T19:45:00Z","v":480,"vw":54.249583},{"c":54.29,"h":54.29,"l":54.29,"n":3,"o":54.29,"t":"2026-10-01T13:30:00Z","v":304,"vw":54.29},{"c":54.03,"h":54.03,"l":54.03,"n":1,"o":54.03,"t":"2026-10-01T16:30:00Z","v":200,"vw":54.03},{"c":54.265,"h":54.37,"l":54.265,"n":2,"o":54.37,"t":"2026-10-01T17:30:00Z","v":1009,"vw":54.283835},{"c":54.2027,"h":54.21,"l":54.2027,"n":4,"o":54.21,"t":"2026-10-01T19:00:00Z","v":2325,"vw":54.206816},{"c":54.22,"h":54.22,"l":54.22,"n":1,"o":54.22,"t":"2026-10-01T19:15:00Z","v":165,"vw":54.22},{"c":54.17,"h":54.17,"l":54.14,"n":9,"o":54.14,"t":"2026-10-01T19:30:00Z","v":2383,"vw":54.145497},{"c":54.14,"h":54.14,"l":54.14,"n":5,"o":54.14,"t":"2026-10-01T19:45:00Z","v":346,"vw":54.14},{"c":54.06,"h":54.06,"l":54.06,"n":2,"o":54.06,"t":"2026-10-02T15:00:00Z","v":380,"vw":54.06},{"c":53.985,"h":53.985,"l":53.985,"n":2,"o":53.985,"t":"2026-10-02T15:45:00Z","v":126,"vw":53.985},{"c":54,"h":54,"l":54,"n":3,"o":54,"t":"2026-10-02T16:30:00Z","v":350,"vw":54},{"c":54.185,"h":54.185,"l":54.185,"n":1,"o":54.185,"t":"2026-10-02T17:45:00Z","v":350,"vw":54.185},{"c":54.11,"h":54.11,"l":54.11,"n":4,"o":54.11,"t":"2026-10-02T19:45:00Z","v":199,"vw":54.11},{"c":54.08,"h":54.08,"l":54.08,"n":3,"o":54.08,"t":"2026-10-02T20:00:00Z","v":297,"vw":54.08},{"c":54.26,"h":54.26,"l":54.26,"n":7,"o":54.26,"t":"2026-10-05T13:30:00Z","v":344,"vw":54.26},{"c":54.8303,"h":54.8303,"l":54.8303,"n":4,"o":54.8303,"t":"2026-10-05T15:30:00Z","v":328,"vw":54.8303},{"c":54.805,"h":54.805,"l":54.805,"n":3,"o":54.805,"t":"2026-10-05T16:00:00Z","v":239,"vw":54.805},{"c":55.3,"h":55.3,"l":55.27,"n":5,"o":55.27,"t":"2026-10-05T19:00:00Z","v":403,"vw":55.2775},{"c":55.19,"h":55.21,"l":55.19,"n":4,"o":55.21,"t":"2026-10-05T19:30:00Z","v":851,"vw":55.204118},{"c":55.12,"h":55.19,"l":55.12,"n":4,"o":55.17,"t":"2026-10-05T19:45:00Z","v":489,"vw":55.146803},{"c":54.931,"h":54.931,"l":54.931,"n":3,"o":54.931,"t":"2026-10-07T14:00:00Z","v":136,"vw":54.931},{"c":55.2976,"h":55.2976,"l":55.2976,"n":1,"o":55.2976,"t":"2026-10-07T16:00:00Z","v":100,"vw":55.2976},{"c":55.44,"h":55.44,"l":55.44,"n":1,"o":55.44,"t":"2026-10-07T17:45:00Z","v":100,"vw":55.44},{"c":55.48,"h":55.48,"l":55.48,"n":1,"o":55.48,"t":"2026-10-07T18:15:00Z","v":100,"vw":55.48},{"c":55.6,"h":55.6,"l":55.6,"n":1,"o":55.6,"t":"2026-10-08T08:00:00Z","v":110,"vw":55.6},{"c":55.33,"h":55.33,"l":55.33,"n":3,"o":55.33,"t":"2026-10-08T13:30:00Z","v":103,"vw":55.33},{"c":55.56,"h":55.59,"l":55.56,"n":6,"o":55.59,"t":"2026-10-08T14:15:00Z","v":501,"vw":55.581525},{"c":55.56,"h":55.56,"l":55.56,"n":2,"o":55.56,"t":"2026-10-08T14:30:00Z","v":104,"vw":55.56},{"c":55.515,"h":55.515,"l":55.46,"n":19,"o":55.47,"t":"2026-10-08T15:45:00Z","v":954,"vw":55.475867},{"c":55.53,"h":55.53,"l":55.53,"n":9,"o":55.53,"t":"2026-10-08T16:00:00Z","v":402,"vw":55.53},{"c":55.7,"h":55.7,"l":55.7,"n":4,"o":55.7,"t":"2026-10-08T16:15:00Z","v":320,"vw":55.7},{"c":55.77,"h":55.77,"l":55.77,"n":2,"o":55.77,"t":"2026-10-08T17:15:00Z","v":269,"vw":55.77},{"c":55.785,"h":55.785,"l":55.785,"n":7,"o":55.785,"t":"2026-10-08T17:30:00Z","v":400,"vw":55.785},{"c":56.25,"h":56.25,"l":56.25,"n":3,"o":56.25,"t":"2026-10-09T13:30:00Z","v":587,"vw":56.25},{"c":56.77,"h":56.77,"l":56.77,"n":3,"o":56.77,"t":"2026-10-09T13:45:00Z","v":300,"vw":56.77},{"c":56.82,"h":56.82,"l":56.82,"n":4,"o":56.82,"t":"2026-10-09T14:00:00Z","v":402,"vw":56.82},{"c":56.77,"h":56.77,"l":56.746,"n":2,"o":56.746,"t":"2026-10-09T14:15:00Z","v":458,"vw":56.754279},{"c":57.04,"h":57.04,"l":57.04,"n":1,"o":57.04,"t":"2026-10-09T16:45:00Z","v":157,"vw":57.04},{"c":57.2,"h":57.2,"l":57.19,"n":8,"o":57.19,"t":"2026-10-09T18:45:00Z","v":544,"vw":57.196667},{"c":57.26,"h":57.26,"l":57.26,"n":1,"o":57.26,"t":"2026-10-09T19:30:00Z","v":100,"vw":57.26},{"c":57.19,"h":57.19,"l":57.19,"n":13,"o":57.19,"t":"2026-10-12T13:30:00Z","v":997,"vw":57.19},{"c":57.18,"h":57.18,"l":57.18,"n":1,"o":57.18,"t":"2026-10-12T14:00:00Z","v":100,"vw":57.18},{"c":57.49,"h":57.49,"l":57.49,"n":5,"o":57.49,"t":"2026-10-12T15:00:00Z","v":381,"vw":57.49},{"c":57.57,"h":57.57,"l":57.57,"n":5,"o":57.57,"t":"2026-10-12T15:30:00Z","v":224,"vw":57.57},{"c":57.33,"h":57.33,"l":57.33,"n":2,"o":57.33,"t":"2026-10-12T18:30:00Z","v":103,"vw":57.33},{"c":57.1,"h":57.1,"l":57.05,"n":9,"o":57.05,"t":"2026-10-12T19:45:00Z","v":899,"vw":57.086765},{"c":57.13,"h":57.13,"l":57.13,"n":3,"o":57.13,"t":"2026-10-12T20:00:00Z","v":277,"vw":57.13},{"c":57.56,"h":57.56,"l":57.02,"n":7,"o":57.02,"t":"2026-10-13T13:30:00Z","v":227,"vw":57.263243},{"c":57.54,"h":57.54,"l":57.54,"n":4,"o":57.54,"t":"2026-10-13T14:15:00Z","v":201,"vw":57.54},{"c":57.355,"h":57.37,"l":57.32,"n":9,"o":57.32,"t":"2026-10-13T15:00:00Z","v":800,"vw":57.354159},{"c":57.1044,"h":57.1044,"l":57.1044,"n":2,"o":57.1044,"t":"2026-10-13T17:30:00Z","v":101,"vw":57.1044},{"c":56.57,"h":56.57,"l":56.57,"n":1,"o":56.57,"t":"2026-10-14T14:15:00Z","v":100,"vw":56.57},{"c":56.43,"h":56.43,"l":56.43,"n":3,"o":56.43,"t":"2026-10-14T14:45:00Z","v":175,"vw":56.43},{"c":56.455,"h":56.455,"l":56.455,"n":1,"o":56.455,"t":"2026-10-14T19:30:00Z","v":200,"vw":56.455},{"c":56.71,"h":56.71,"l":56.71,"n":1,"o":56.71,"t":"2026-10-15T13:30:00Z","v":379,"vw":56.71},{"c":57.67,"h":57.67,"l":57.67,"n":2,"o":57.67,"t":"2026-10-15T14:15:00Z","v":182,"vw":57.67},{"c":58.105,"h":58.105,"l":58.105,"n":1,"o":58.105,"t":"2026-10-15T16:30:00Z","v":1361,"vw":58.105},{"c":58.26,"h":58.26,"l":58.26,"n":1,"o":58.26,"t":"2026-10-15T19:00:00Z","v":100,"vw":58.26},{"c":58.34,"h":58.34,"l":58.34,"n":2,"o":58.34,"t":"2026-10-15T19:30:00Z","v":101,"vw":58.34},{"c":58.5,"h":58.5,"l":58.36,"n":10,"o":58.36,"t":"2026-10-15T19:45:00Z","v":936,"vw":58.417689},{"c":57.9,"h":57.9,"l":57.9,"n":3,"o":57.9,"t":"2026-10-16T16:15:00Z","v":580,"vw":57.9},{"c":57.23,"h":57.23,"l":57.23,"n":2,"o":57.23,"t":"2026-10-16T17:00:00Z","v":296,"vw":57.23},{"c":57.16,"h":57.16,"l":57.16,"n":2,"o":57.16,"t":"2026-10-16T17:15:00Z","v":115,"vw":57.16},{"c":57.04,"h":57.04,"l":57.04,"n":1,"o":57.04,"t":"2026-10-16T18:15:00Z","v":100,"vw":57.04},{"c":57.04,"h":57.04,"l":57.04,"n":1,"o":57.04,"t":"2026-10-16T18:30:00Z","v":430,"vw":57.04},{"c":57.51,"h":57.51,"l":57.51,"n":3,"o":57.51,"t":"2026-10-19T13:30:00Z","v":555,"vw":57.51},{"c":57.78,"h":57.95,"l":57.78,"n":7,"o":57.95,"t":"2026-10-19T16:00:00Z","v":690,"vw":57.871356},{"c":57.695,"h":57.695,"l":57.695,"n":2,"o":57.695,"t":"2026-10-19T17:15:00Z","v":122,"vw":57.695},{"c":57.765,"h":57.765,"l":57.765,"n":1,"o":57.765,"t":"2026-10-19T19:00:00Z","v":100,"vw":57.765},{"c":57.82,"h":57.94,"l":57.82,"n":4,"o":57.92,"t":"2026-10-20T13:30:00Z","v":302,"vw":57.893333},{"c":58.23,"h":58.23,"l":58.23,"n":2,"o":58.23,"t":"2026-10-20T14:00:00Z","v":101,"vw":58.23},{"c":58.5,"h":58.5001,"l":58.5,"n":6,"o":58.5,"t":"2026-10-20T14:30:00Z","v":548,"vw":58.50005},{"c":58.65,"h":58.65,"l":58.65,"n":1,"o":58.65,"t":"2026-10-20T15:00:00Z","v":100,"vw":58.65},{"c":58.5,"h":58.5,"l":58.46,"n":7,"o":58.46,"t":"2026-10-20T15:30:00Z","v":569,"vw":58.468},{"c":58.4,"h":58.4,"l":58.4,"n":8,"o":58.4,"t":"2026-10-20T16:00:00Z","v":1566,"vw":58.4},{"c":58.145,"h":58.145,"l":58.09,"n":5,"o":58.09,"t":"2026-10-21T13:30:00Z","v":537,"vw":58.130037},{"c":57.93,"h":57.93,"l":57.93,"n":1,"o":57.93,"t":"2026-10-21T14:15:00Z","v":202,"vw":57.93},{"c":58.16,"h":58.16,"l":58.16,"n":1,"o":58.16,"t":"2026-10-21T15:30:00Z","v":100,"vw":58.16},{"c":58.06,"h":58.07,"l":58.06,"n":3,"o":58.07,"t":"2026-10-21T16:45:00Z","v":596,"vw":58.061815},{"c":58.115,"h":58.115,"l":58.09,"n":3,"o":58.091,"t":"2026-10-21T17:45:00Z","v":480,"vw":58.097708},{"c":58.1775,"h":58.1775,"l":58.1775,"n":1,"o":58.1775,"t":"2026-10-21T18:45:00Z","v":200,"vw":58.1775},{"c":57.72,"h":57.72,"l":57.72,"n":2,"o":57.72,"t":"2026-10-21T20:00:00Z","v":271,"vw":57.72},{"c":57.44,"h":57.44,"l":57.44,"n":1,"o":57.44,"t":"2026-10-22T14:00:00Z","v":100,"vw":57.44},{"c":57.04,"h":57.045,"l":57.03,"n":7,"o":57.03,"t":"2026-10-22T14:30:00Z","v":450,"vw":57.03875},{"c":57.05,"h":57.119,"l":57.05,"n":4,"o":57.119,"t":"2026-10-22T15:00:00Z","v":411,"vw":57.07805},{"c":57.43,"h":57.43,"l":57.43,"n":1,"o":57.43,"t":"2026-10-22T16:15:00Z","v":100,"vw":57.43},{"c":57.05,"h":57.05,"l":57.05,"n":1,"o":57.05,"t":"2026-10-22T17:15:00Z","v":119,"vw":57.05},{"c":57.075,"h":57.075,"l":57.075,"n":1,"o":57.075,"t":"2026-10-22T17:30:00Z","v":157,"vw":57.075},{"c":56.95,"h":56.95,"l":56.95,"n":2,"o":56.95,"t":"2026-10-22T18:00:00Z","v":120,"vw":56.95},{"c":57.17,"h":57.17,"l":57.17,"n":7,"o":57.17,"t":"2026-10-22T19:45:00Z","v":314,"vw":57.17},{"c":57.27,"h":57.27,"l":57.27,"n":4,"o":57.27,"t":"2026-10-22T20:00:00Z","v":374,"vw":57.27}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.771640773547633,"strike":64.56718452904734,"iv":0.4548402562465156,"gamma":0.03816250492143085,"theta":-0.036705821393230476,"vega":0.04517615378656479,"rho":0.008158929144928778,"breakevenPct":14.089096040850302},{"delta":0.25,"premium":0.8494584220711522,"strike":62.02166311715391,"iv":0.37142050912368024,"gamma":0.05300357662996979,"theta":-0.03450065206136627,"vega":0.0513036229444631,"rho":0.010242631310313003,"breakevenPct":9.780201744761762},{"delta":0.3,"premium":0.9745914045930769,"strike":60.67211460542564,"iv":0.33376100393411023,"gamma":0.06468125595042853,"theta":-0.034200090819929974,"vega":0.05605347634741701,"rho":0.012317105269581654,"breakevenPct":7.64223155232882},{"delta":0.35,"premium":1.0997888842112618,"strike":59.62605557894369,"iv":0.3030237100304251,"gamma":0.07562338958189545,"theta":-0.033322124243032866,"vega":0.059623722150306126,"rho":0.014431277348103583,"breakevenPct":6.034301489706564},{"delta":0.4,"premium":1.2730113636363636,"strike":58.85227272727273,"iv":0.289375,"gamma":0.08254545454545455,"theta":-0.033359090909090915,"vega":0.06223977272727273,"rho":0.016567427152688507,"breakevenPct":4.98565407876565},{"delta":0.45,"premium":1.4781881313131313,"strike":58.2209595959596,"iv":0.2824305555555556,"gamma":0.08658585858585859,"theta":-0.03361161616161616,"vega":0.06369179292929292,"rho":0.018652321207760336,"breakevenPct":4.241571027191762},{"delta":0.5,"premium":1.7458955223880597,"strike":57.62686567164179,"iv":0.2827238805970149,"gamma":0.08695522388059701,"theta":-0.03411044776119403,"vega":0.06405074626865671,"rho":0.02071649961562601,"breakevenPct":3.671662640177836},{"delta":0.55,"premium":2.047273249138921,"strike":57.05281285878301,"iv":0.28691446613088406,"gamma":0.08534787600459241,"theta":-0.03474190585533869,"vega":0.0638211251435132,"rho":0.022769523444226836,"breakevenPct":3.1955406110038895},{"delta":0.6,"premium":2.405984204131227,"strike":56.44835965978129,"iv":0.2906098420413123,"gamma":0.08189015795868773,"theta":-0.034524179829890644,"vega":0.06203475091130012,"rho":0.02479250459812575,"breakevenPct":2.7664464185655873},{"delta":0.65,"premium":2.810099573257468,"strike":55.81365576102418,"iv":0.29602062588904693,"gamma":0.07733655761024183,"theta":-0.03415092460881934,"vega":0.05964964438122333,"rho":0.026788353815418168,"breakevenPct":2.363812352508546},{"delta":0.7,"premium":3.325746799431009,"strike":55.10241820768137,"iv":0.30640469416785204,"gamma":0.07022418207681366,"theta":-0.0335819345661451,"vega":0.056022332859174975,"rho":0.02871635219954735,"breakevenPct":2.022289169045523},{"delta":0.75,"premium":3.90952380952381,"strike":54.32063492063492,"iv":0.31340285714285715,"gamma":0.06261015873015872,"theta":-0.0318015873015873,"vega":0.05108412698412699,"rho":0.030593707744323673,"breakevenPct":1.6765474596799819},{"delta":0.8,"premium":4.69708423326134,"strike":53.35637149028078,"iv":0.32790712742980566,"gamma":0.052870626349892,"theta":-0.0298414686825054,"vega":0.04507386609071274,"rho":0.032325336526687086,"breakevenPct":1.368003707948512},{"delta":0.85,"premium":5.407212317666127,"strike":52.45705024311183,"iv":0.32407536466774717,"gamma":0.0440419773095624,"theta":-0.025562236628849273,"vega":0.037307617504051864,"rho":0.03411035492511943,"breakevenPct":1.0376507085349305},{"delta":0.9,"premium":6.335671641791047,"strike":51.34925373134328,"iv":0.32070119402985076,"gamma":0.03384328358208954,"theta":-0.0204176119402985,"vega":0.028239999999999987,"rho":0.035734934737992635,"breakevenPct":0.7245073740777442}],"put":[{"delta":0.15,"premium":0.7832881796209793,"strike":49.16576359241959,"iv":0.5797250126180098,"gamma":0.0249342061762167,"theta":-0.03642164062235114,"vega":0.03763143149014812,"rho":-0.007703177683838526,"breakevenPct":15.518639055703504},{"delta":0.2,"premium":0.8949325737537647,"strike":51.89865147507529,"iv":0.4661484737784488,"gamma":0.03723127413117025,"theta":-0.03476419471375952,"vega":0.04518808791682687,"rho":-0.010190813374667505,"breakevenPct":10.941646758649332},{"delta":0.25,"premium":1.029857737242847,"strike":53.54857737242847,"iv":0.40450251529236897,"gamma":0.04875831283290137,"theta":-0.03376200668030145,"vega":0.051225792609007156,"rho":-0.01268953971571573,"breakevenPct":8.29628141228284},{"delta":0.3,"premium":1.1535402320709298,"strike":54.785402320709295,"iv":0.35648887932638007,"gamma":0.060527879990185135,"theta":-0.032140930726785366,"vega":0.05606245613325068,"rho":-0.015181345661316578,"breakevenPct":6.352606794764508},{"delta":0.35,"premium":1.2937475355159267,"strike":55.678557345805295,"iv":0.3241931837950338,"gamma":0.0708609944892491,"theta":-0.0308447242066068,"vega":0.05961433107054721,"rho":-0.0176066340172619,"breakevenPct":5.037873563315233},{"delta":0.4,"premium":1.4897269180754227,"strike":56.39921976592978,"iv":0.3072911573472042,"gamma":0.07761430429128739,"theta":-0.03020039011703511,"vega":0.06205773732119636,"rho":-0.020072076901194513,"breakevenPct":4.121716696604938},{"delta":0.45,"premium":1.7215651135005974,"strike":57.04540023894862,"iv":0.2983867383512545,"gamma":0.08211350059737157,"theta":-0.02985005973715651,"vega":0.06381816009557945,"rho":-0.02257309141843343,"breakevenPct":3.3982274743355627},{"delta":0.5,"premium":2.00531660692951,"strike":57.64277180406213,"iv":0.2942648745519713,"gamma":0.08360692951015532,"theta":-0.02919295101553166,"vega":0.06405710872162484,"rho":-0.025090621735474206,"breakevenPct":2.850610795996832},{"delta":0.55,"premium":2.332820351758794,"strike":58.25251256281407,"iv":0.29275954773869345,"gamma":0.08346469849246231,"theta":-0.028471733668341707,"vega":0.06364447236180903,"rho":-0.0276307739644586,"breakevenPct":2.357792542246768},{"delta":0.6,"premium":2.7254082914572857,"strike":58.880653266331656,"iv":0.29514648241206026,"gamma":0.0808893216080402,"theta":-0.027655150753768846,"vega":0.06226256281407035,"rho":-0.03020457769429443,"breakevenPct":1.9464903529345707},{"delta":0.65,"premium":3.224927641099855,"strike":59.58610709117222,"iv":0.30064052098408106,"gamma":0.07606280752532561,"theta":-0.026503617945007236,"vega":0.0595383502170767,"rho":-0.032843743886075506,"breakevenPct":1.5869050985291464},{"delta":0.7,"premium":3.6840368608799046,"strike":60.25445897740785,"iv":0.29852556480380504,"gamma":0.07170225921521997,"theta":-0.024095124851367423,"vega":0.055789774078478,"rho":-0.03545417081671377,"breakevenPct":1.2215433620954408},{"delta":0.75,"premium":4.055618311533888,"strike":60.84898929845422,"iv":0.28526753864447085,"gamma":0.06867015457788347,"theta":-0.02011177170035672,"vega":0.05109298454221166,"rho":-0.03800569885835672,"breakevenPct":0.8322490188225403},{"delta":0.8,"premium":5.216592920353984,"strike":62.13716814159292,"iv":0.31351150442477876,"gamma":0.05523407079646016,"theta":-0.01889247787610619,"vega":0.04509469026548671,"rho":-0.04110367979240789,"breakevenPct":0.6101358106531628},{"delta":0.85,"premium":6.244642857142857,"strike":63.32738095238095,"iv":0.318522619047619,"gamma":0.04528095238095238,"theta":-0.014717857142857144,"vega":0.03753392857142857,"rho":-0.044124173231044964,"breakevenPct":0.3269808010510046}]},"raw":{"call":[{"delta":0.2,"premium":0.771640773547633,"strike":64.56718452904734,"iv":0.4548402562465156,"gamma":0.03816250492143085,"theta":-0.036705821393230476,"vega":0.04517615378656479,"rho":0.008158929144928778,"breakevenPct":14.089096040850302},{"delta":0.25,"premium":0.8494584220711522,"strike":62.02166311715391,"iv":0.37142050912368024,"gamma":0.05300357662996979,"theta":-0.03450065206136627,"vega":0.0513036229444631,"rho":0.010242631310313003,"breakevenPct":9.780201744761762},{"delta":0.3,"premium":0.9745914045930769,"strike":60.67211460542564,"iv":0.33376100393411023,"gamma":0.06468125595042853,"theta":-0.034200090819929974,"vega":0.05605347634741701,"rho":0.012317105269581654,"breakevenPct":7.64223155232882},{"delta":0.35,"premium":1.0997888842112618,"strike":59.62605557894369,"iv":0.3030237100304251,"gamma":0.07562338958189545,"theta":-0.033322124243032866,"vega":0.059623722150306126,"rho":0.014431277348103583,"breakevenPct":6.034301489706564},{"delta":0.4,"premium":1.2730113636363636,"strike":58.85227272727273,"iv":0.289375,"gamma":0.08254545454545455,"theta":-0.033359090909090915,"vega":0.06223977272727273,"rho":0.016567427152688507,"breakevenPct":4.98565407876565},{"delta":0.45,"premium":1.4781881313131313,"strike":58.2209595959596,"iv":0.2824305555555556,"gamma":0.08658585858585859,"theta":-0.03361161616161616,"vega":0.06369179292929292,"rho":0.018652321207760336,"breakevenPct":4.241571027191762},{"delta":0.5,"premium":1.7458955223880597,"strike":57.62686567164179,"iv":0.2827238805970149,"gamma":0.08695522388059701,"theta":-0.03411044776119403,"vega":0.06405074626865671,"rho":0.02071649961562601,"breakevenPct":3.671662640177836},{"delta":0.55,"premium":2.047273249138921,"strike":57.05281285878301,"iv":0.28691446613088406,"gamma":0.08534787600459241,"theta":-0.03474190585533869,"vega":0.0638211251435132,"rho":0.022769523444226836,"breakevenPct":3.1955406110038895},{"delta":0.6,"premium":2.405984204131227,"strike":56.44835965978129,"iv":0.2906098420413123,"gamma":0.08189015795868773,"theta":-0.034524179829890644,"vega":0.06203475091130012,"rho":0.02479250459812575,"breakevenPct":2.7664464185655873},{"delta":0.65,"premium":2.810099573257468,"strike":55.81365576102418,"iv":0.29602062588904693,"gamma":0.07733655761024183,"theta":-0.03415092460881934,"vega":0.05964964438122333,"rho":0.026788353815418168,"breakevenPct":2.363812352508546},{"delta":0.7,"premium":3.325746799431009,"strike":55.10241820768137,"iv":0.30640469416785204,"gamma":0.07022418207681366,"theta":-0.0335819345661451,"vega":0.056022332859174975,"rho":0.02871635219954735,"breakevenPct":2.022289169045523},{"delta":0.75,"premium":3.90952380952381,"strike":54.32063492063492,"iv":0.31340285714285715,"gamma":0.06261015873015872,"theta":-0.0318015873015873,"vega":0.05108412698412699,"rho":0.030593707744323673,"breakevenPct":1.6765474596799819},{"delta":0.8,"premium":4.69708423326134,"strike":53.35637149028078,"iv":0.32790712742980566,"gamma":0.052870626349892,"theta":-0.0298414686825054,"vega":0.04507386609071274,"rho":0.032325336526687086,"breakevenPct":1.368003707948512},{"delta":0.85,"premium":5.407212317666127,"strike":52.45705024311183,"iv":0.32407536466774717,"gamma":0.0440419773095624,"theta":-0.025562236628849273,"vega":0.037307617504051864,"rho":0.03411035492511943,"breakevenPct":1.0376507085349305},{"delta":0.9,"premium":6.335671641791047,"strike":51.34925373134328,"iv":0.32070119402985076,"gamma":0.03384328358208954,"theta":-0.0204176119402985,"vega":0.028239999999999987,"rho":0.035734934737992635,"breakevenPct":0.7245073740777442}],"put":[{"delta":0.15,"premium":0.7832881796209793,"strike":49.16576359241959,"iv":0.5797250126180098,"gamma":0.0249342061762167,"theta":-0.03642164062235114,"vega":0.03763143149014812,"rho":-0.007703177683838526,"breakevenPct":15.518639055703504},{"delta":0.2,"premium":0.8949325737537647,"strike":51.89865147507529,"iv":0.4661484737784488,"gamma":0.03723127413117025,"theta":-0.03476419471375952,"vega":0.04518808791682687,"rho":-0.010190813374667505,"breakevenPct":10.941646758649332},{"delta":0.25,"premium":1.029857737242847,"strike":53.54857737242847,"iv":0.40450251529236897,"gamma":0.04875831283290137,"theta":-0.03376200668030145,"vega":0.051225792609007156,"rho":-0.01268953971571573,"breakevenPct":8.29628141228284},{"delta":0.3,"premium":1.1535402320709298,"strike":54.785402320709295,"iv":0.35648887932638007,"gamma":0.060527879990185135,"theta":-0.032140930726785366,"vega":0.05606245613325068,"rho":-0.015181345661316578,"breakevenPct":6.352606794764508},{"delta":0.35,"premium":1.2937475355159267,"strike":55.678557345805295,"iv":0.3241931837950338,"gamma":0.0708609944892491,"theta":-0.0308447242066068,"vega":0.05961433107054721,"rho":-0.0176066340172619,"breakevenPct":5.037873563315233},{"delta":0.4,"premium":1.4897269180754227,"strike":56.39921976592978,"iv":0.3072911573472042,"gamma":0.07761430429128739,"theta":-0.03020039011703511,"vega":0.06205773732119636,"rho":-0.020072076901194513,"breakevenPct":4.121716696604938},{"delta":0.45,"premium":1.7215651135005974,"strike":57.04540023894862,"iv":0.2983867383512545,"gamma":0.08211350059737157,"theta":-0.02985005973715651,"vega":0.06381816009557945,"rho":-0.02257309141843343,"breakevenPct":3.3982274743355627},{"delta":0.5,"premium":2.00531660692951,"strike":57.64277180406213,"iv":0.2942648745519713,"gamma":0.08360692951015532,"theta":-0.02919295101553166,"vega":0.06405710872162484,"rho":-0.025090621735474206,"breakevenPct":2.850610795996832},{"delta":0.55,"premium":2.332820351758794,"strike":58.25251256281407,"iv":0.29275954773869345,"gamma":0.08346469849246231,"theta":-0.028471733668341707,"vega":0.06364447236180903,"rho":-0.0276307739644586,"breakevenPct":2.357792542246768},{"delta":0.6,"premium":2.7254082914572857,"strike":58.880653266331656,"iv":0.29514648241206026,"gamma":0.0808893216080402,"theta":-0.027655150753768846,"vega":0.06226256281407035,"rho":-0.03020457769429443,"breakevenPct":1.9464903529345707},{"delta":0.65,"premium":3.224927641099855,"strike":59.58610709117222,"iv":0.30064052098408106,"gamma":0.07606280752532561,"theta":-0.026503617945007236,"vega":0.0595383502170767,"rho":-0.032843743886075506,"breakevenPct":1.5869050985291464},{"delta":0.7,"premium":3.6840368608799046,"strike":60.25445897740785,"iv":0.29852556480380504,"gamma":0.07170225921521997,"theta":-0.024095124851367423,"vega":0.055789774078478,"rho":-0.03545417081671377,"breakevenPct":1.2215433620954408},{"delta":0.75,"premium":4.055618311533888,"strike":60.84898929845422,"iv":0.28526753864447085,"gamma":0.06867015457788347,"theta":-0.02011177170035672,"vega":0.05109298454221166,"rho":-0.03800569885835672,"breakevenPct":0.8322490188225403},{"delta":0.8,"premium":5.216592920353984,"strike":62.13716814159292,"iv":0.31351150442477876,"gamma":0.05523407079646016,"theta":-0.01889247787610619,"vega":0.04509469026548671,"rho":-0.04110367979240789,"breakevenPct":0.6101358106531628},{"delta":0.85,"premium":6.244642857142857,"strike":63.32738095238095,"iv":0.318522619047619,"gamma":0.04528095238095238,"theta":-0.014717857142857144,"vega":0.03753392857142857,"rho":-0.044124173231044964,"breakevenPct":0.3269808010510046}]}},"errors":["fundamentals:provider_http_429"],"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"}}