{"symbol":"PSCF","url":"https://intraalpha.com/companies/PSCF","capturedAt":"2026-10-22T23:20:49.523Z","state":"partial","quote":{"symbol":"PSCF","last_price":62.9616,"prev_close":61.6811,"regular_close":62.9616,"change":1.2805,"change_pct":2.076,"regular_change":1.2805,"regular_change_pct":2.076,"extended_change":0,"extended_change_pct":0,"bid":59.24,"ask":94.27,"bid_size":100,"ask_size":200,"volume":7047,"vwap":62.643411,"open":62.45,"high":62.9616,"low":62.45,"close":62.9616,"trade_count":66,"last_trade_at":"2026-10-22T20:00:00.403032016Z","last_quote_at":"2026-10-22T20:04:41.82194539Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:20:46.348394572-04:00","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":"2026-10-22T19:52:48.420Z","bars":[{"c":60.77,"h":60.77,"l":60.77,"n":2,"o":60.77,"t":"2026-10-15T13:30:00Z","v":500,"vw":60.77},{"c":60.955,"h":60.955,"l":60.955,"n":1,"o":60.955,"t":"2026-10-15T16:00:00Z","v":100,"vw":60.955},{"c":61.02,"h":61.02,"l":61.02,"n":1,"o":61.02,"t":"2026-10-19T14:15:00Z","v":264,"vw":61.02},{"c":60.77,"h":60.77,"l":60.77,"n":2,"o":60.77,"t":"2026-10-19T17:20:00Z","v":146,"vw":60.77},{"c":61.64,"h":61.64,"l":61.64,"n":1,"o":61.64,"t":"2026-10-20T16:20:00Z","v":10090,"vw":61.64},{"c":61.72,"h":61.72,"l":61.72,"n":1,"o":61.72,"t":"2026-10-20T19:10:00Z","v":200,"vw":61.72},{"c":61.775,"h":61.775,"l":61.775,"n":1,"o":61.775,"t":"2026-10-20T19:25:00Z","v":100,"vw":61.775},{"c":61.7599,"h":61.76,"l":61.7599,"n":2,"o":61.76,"t":"2026-10-20T19:35:00Z","v":200,"vw":61.75995},{"c":61.79,"h":61.79,"l":61.79,"n":1,"o":61.79,"t":"2026-10-21T14:35:00Z","v":43285,"vw":61.79},{"c":61.6901,"h":61.71,"l":61.69,"n":5,"o":61.7,"t":"2026-10-21T18:15:00Z","v":510,"vw":61.7},{"c":62.45,"h":62.45,"l":62.45,"n":2,"o":62.45,"t":"2026-10-22T15:40:00Z","v":1000,"vw":62.45},{"c":62.61,"h":62.61,"l":62.61,"n":5,"o":62.61,"t":"2026-10-22T16:40:00Z","v":2998,"vw":62.61},{"c":62.79,"h":62.79,"l":62.79,"n":3,"o":62.79,"t":"2026-10-22T17:00:00Z","v":2000,"vw":62.79}],"history":[{"c":55.8068,"h":56.68,"l":55.8068,"n":37,"o":56.68,"t":"2024-10-21T04:00:00Z","v":2124,"vw":56.169971},{"c":55.9531,"h":55.9531,"l":55.67,"n":11,"o":55.67,"t":"2024-10-22T04:00:00Z","v":386,"vw":55.785867},{"c":55.7078,"h":55.84,"l":55.2601,"n":40,"o":55.78,"t":"2024-10-23T04:00:00Z","v":3904,"vw":55.653685},{"c":56.0515,"h":56.0515,"l":55.834,"n":17,"o":55.834,"t":"2024-10-24T04:00:00Z","v":647,"vw":55.900126},{"c":55.1123,"h":55.34,"l":55.1123,"n":13,"o":55.34,"t":"2024-10-25T04:00:00Z","v":593,"vw":55.34},{"c":56.2894,"h":56.34,"l":55.88,"n":18,"o":55.88,"t":"2024-10-28T04:00:00Z","v":941,"vw":56.10543},{"c":56.07,"h":56.1,"l":55.96,"n":20,"o":56,"t":"2024-10-29T04:00:00Z","v":2262,"vw":55.995959},{"c":56.4957,"h":56.78,"l":55.97,"n":38,"o":55.97,"t":"2024-10-30T04:00:00Z","v":3284,"vw":56.582908},{"c":55.6681,"h":55.6681,"l":55.6681,"n":37,"o":55.6681,"t":"2024-10-31T04:00:00Z","v":529,"vw":55.6681},{"c":55.1534,"h":55.6393,"l":55.1534,"n":18,"o":55.6393,"t":"2024-11-01T04:00:00Z","v":1249,"vw":55.504931},{"c":55.175,"h":55.26,"l":54.77,"n":15,"o":54.77,"t":"2024-11-04T05:00:00Z","v":34638,"vw":55.253844},{"c":56.2228,"h":56.2228,"l":55.7561,"n":23,"o":55.7561,"t":"2024-11-05T05:00:00Z","v":2001,"vw":55.971261},{"c":60.66,"h":60.67,"l":59.505,"n":84,"o":59.69,"t":"2024-11-06T05:00:00Z","v":4673,"vw":59.972714},{"c":59.4719,"h":60.46,"l":59.4719,"n":67,"o":60.46,"t":"2024-11-07T05:00:00Z","v":4479,"vw":59.967528},{"c":59.8811,"h":60.16,"l":59.7122,"n":26,"o":59.7122,"t":"2024-11-08T05:00:00Z","v":2644,"vw":59.897931},{"c":60.9454,"h":61.435,"l":60.59,"n":91,"o":60.59,"t":"2024-11-11T05:00:00Z","v":8131,"vw":61.233448},{"c":60.18,"h":61.14,"l":60.18,"n":42,"o":61.14,"t":"2024-11-12T05:00:00Z","v":1932,"vw":60.630782},{"c":59.7347,"h":60.8627,"l":59.7347,"n":44,"o":60.7,"t":"2024-11-13T05:00:00Z","v":3688,"vw":60.347755},{"c":59.32,"h":59.8,"l":59.32,"n":35,"o":59.8,"t":"2024-11-14T05:00:00Z","v":6348,"vw":59.413773},{"c":59.1769,"h":59.475,"l":58.9918,"n":25,"o":59.475,"t":"2024-11-15T05:00:00Z","v":1134,"vw":59.140266},{"c":59.05,"h":59.479,"l":59.04,"n":63,"o":59.04,"t":"2024-11-18T05:00:00Z","v":3285,"vw":59.190415},{"c":59.1941,"h":59.1941,"l":58.6,"n":107,"o":58.6,"t":"2024-11-19T05:00:00Z","v":4494,"vw":58.763386},{"c":58.825,"h":58.825,"l":58.64,"n":22,"o":58.64,"t":"2024-11-20T05:00:00Z","v":676,"vw":58.769225},{"c":59.8265,"h":60.0338,"l":59.4901,"n":26,"o":59.65,"t":"2024-11-21T05:00:00Z","v":1495,"vw":59.828666},{"c":60.79,"h":60.79,"l":60.03,"n":33,"o":60.03,"t":"2024-11-22T05:00:00Z","v":1190,"vw":60.476387},{"c":61.67,"h":62.2432,"l":61.55,"n":57,"o":61.56,"t":"2024-11-25T05:00:00Z","v":4510,"vw":61.721637},{"c":61.19,"h":61.5,"l":61.068,"n":62,"o":61.5,"t":"2024-11-26T05:00:00Z","v":3154,"vw":61.226193},{"c":61.1955,"h":61.71,"l":61.15,"n":76,"o":61.71,"t":"2024-11-27T05:00:00Z","v":8064,"vw":61.409266},{"c":61.0141,"h":61.36,"l":61.0141,"n":48,"o":61.066,"t":"2024-11-29T05:00:00Z","v":1833,"vw":61.138465},{"c":60.66,"h":60.98,"l":60.66,"n":38,"o":60.78,"t":"2024-12-02T05:00:00Z","v":2514,"vw":60.84702},{"c":60.1934,"h":60.73,"l":60.17,"n":55,"o":60.715,"t":"2024-12-03T05:00:00Z","v":3538,"vw":60.289938},{"c":60.5492,"h":60.5492,"l":60,"n":77,"o":60.5165,"t":"2024-12-04T05:00:00Z","v":3630,"vw":60.451377},{"c":60.0955,"h":60.62,"l":60.0955,"n":39,"o":60.6,"t":"2024-12-05T05:00:00Z","v":5010,"vw":60.449346},{"c":60.2396,"h":60.2396,"l":60,"n":18,"o":60.14,"t":"2024-12-06T05:00:00Z","v":694,"vw":60.033587},{"c":59.7766,"h":60.4194,"l":59.7766,"n":13,"o":60.4194,"t":"2024-12-09T05:00:00Z","v":1296,"vw":60.311562},{"c":59.3956,"h":59.915,"l":59.3956,"n":24,"o":59.71,"t":"2024-12-10T05:00:00Z","v":2302,"vw":59.849696},{"c":59.7356,"h":59.9899,"l":59.7356,"n":19,"o":59.75,"t":"2024-12-11T05:00:00Z","v":1669,"vw":59.892738},{"c":59.3569,"h":59.88,"l":59.3569,"n":16,"o":59.8698,"t":"2024-12-12T05:00:00Z","v":3367,"vw":59.754076},{"c":59.17,"h":59.18,"l":59.07,"n":38,"o":59.07,"t":"2024-12-13T05:00:00Z","v":5346,"vw":59.143507},{"c":59.61,"h":59.61,"l":59.57,"n":18,"o":59.57,"t":"2024-12-16T05:00:00Z","v":437,"vw":59.57},{"c":58.4824,"h":59.27,"l":58.4824,"n":23,"o":59.27,"t":"2024-12-17T05:00:00Z","v":1005,"vw":58.674226},{"c":55.6149,"h":58.82,"l":55.45,"n":65,"o":58.82,"t":"2024-12-18T05:00:00Z","v":3841,"vw":56.793317},{"c":55.2284,"h":55.78,"l":55.2284,"n":35,"o":55.77,"t":"2024-12-19T05:00:00Z","v":1840,"vw":55.71829},{"c":55.84,"h":56.39,"l":54.91,"n":54,"o":54.91,"t":"2024-12-20T05:00:00Z","v":5487,"vw":56.080764},{"c":55.2955,"h":55.3,"l":54.92,"n":44,"o":55.22,"t":"2024-12-23T05:00:00Z","v":3498,"vw":55.171711},{"c":55.8136,"h":55.8136,"l":55.3171,"n":14,"o":55.39,"t":"2024-12-24T05:00:00Z","v":2054,"vw":55.505941},{"c":56.08,"h":56.08,"l":55.46,"n":22,"o":55.46,"t":"2024-12-26T05:00:00Z","v":1324,"vw":55.621351},{"c":55.29,"h":56.1999,"l":55.0517,"n":35,"o":56.1999,"t":"2024-12-27T05:00:00Z","v":2560,"vw":55.34774},{"c":55.11,"h":55.285,"l":55.11,"n":25,"o":55.2,"t":"2024-12-30T05:00:00Z","v":1120,"vw":55.230315},{"c":55.3275,"h":55.58,"l":55.25,"n":22,"o":55.31,"t":"2024-12-31T05:00:00Z","v":1418,"vw":55.333011},{"c":54.8356,"h":54.8356,"l":54.8356,"n":21,"o":54.8356,"t":"2025-01-02T05:00:00Z","v":248,"vw":54.8356},{"c":55.4564,"h":55.4564,"l":54.7,"n":17,"o":54.8,"t":"2025-01-03T05:00:00Z","v":873,"vw":54.803157},{"c":54.97,"h":55.79,"l":54.97,"n":24,"o":55.45,"t":"2025-01-06T05:00:00Z","v":1615,"vw":55.437456},{"c":54.3942,"h":55.22,"l":54.1829,"n":24,"o":55.22,"t":"2025-01-07T05:00:00Z","v":984,"vw":54.521994},{"c":54.2497,"h":54.26,"l":53.9121,"n":41,"o":54.24,"t":"2025-01-08T05:00:00Z","v":2238,"vw":54.190313},{"c":52.5648,"h":52.9528,"l":52.3712,"n":36,"o":52.9528,"t":"2025-01-10T05:00:00Z","v":1290,"vw":52.550898},{"c":52.95,"h":52.95,"l":51.9,"n":42,"o":52.03,"t":"2025-01-13T05:00:00Z","v":1678,"vw":52.196154},{"c":54.2616,"h":54.2616,"l":53.6337,"n":81,"o":53.75,"t":"2025-01-14T05:00:00Z","v":24606,"vw":53.842481},{"c":55.23,"h":55.38,"l":55.0488,"n":40,"o":55.1706,"t":"2025-01-15T05:00:00Z","v":4952,"vw":55.211307},{"c":55.56,"h":55.6429,"l":55.3735,"n":69,"o":55.3735,"t":"2025-01-16T05:00:00Z","v":2127,"vw":55.547491},{"c":55.76,"h":55.79,"l":55.645,"n":15,"o":55.7541,"t":"2025-01-17T05:00:00Z","v":1064,"vw":55.729876},{"c":56.5,"h":56.56,"l":56.27,"n":33,"o":56.56,"t":"2025-01-21T05:00:00Z","v":2653,"vw":56.460592},{"c":55.71,"h":56.45,"l":55.71,"n":51,"o":56.45,"t":"2025-01-22T05:00:00Z","v":860,"vw":56.30231},{"c":55.7316,"h":55.8835,"l":55.64,"n":14,"o":55.64,"t":"2025-01-23T05:00:00Z","v":1058,"vw":55.809302},{"c":55.9765,"h":56.02,"l":55.392,"n":28,"o":55.67,"t":"2025-01-24T05:00:00Z","v":2393,"vw":55.755327},{"c":56.7491,"h":56.7491,"l":56.67,"n":37,"o":56.67,"t":"2025-01-27T05:00:00Z","v":629,"vw":56.690796},{"c":56.6075,"h":56.84,"l":56.6075,"n":12,"o":56.84,"t":"2025-01-28T05:00:00Z","v":2106,"vw":56.84},{"c":56.212,"h":56.6765,"l":56.13,"n":96,"o":56.55,"t":"2025-01-29T05:00:00Z","v":4540,"vw":56.381689},{"c":56.8152,"h":57.28,"l":56.8152,"n":67,"o":56.83,"t":"2025-01-30T05:00:00Z","v":3639,"vw":57.079529},{"c":56.59,"h":57.1116,"l":56.376,"n":15,"o":56.86,"t":"2025-01-31T05:00:00Z","v":1132,"vw":56.763964},{"c":55.9628,"h":56.2088,"l":55.9,"n":24,"o":56.0776,"t":"2025-02-03T05:00:00Z","v":1554,"vw":56.03731},{"c":56.6153,"h":56.6153,"l":55.8,"n":23,"o":55.8,"t":"2025-02-04T05:00:00Z","v":682,"vw":56.00454},{"c":57.13,"h":57.13,"l":56.71,"n":16,"o":56.71,"t":"2025-02-05T05:00:00Z","v":363,"vw":56.781548},{"c":57.5722,"h":57.5722,"l":57.4565,"n":17,"o":57.5309,"t":"2025-02-06T05:00:00Z","v":551,"vw":57.502324},{"c":57.0286,"h":57.171,"l":57.0286,"n":15,"o":57.06,"t":"2025-02-07T05:00:00Z","v":1381,"vw":57.150252},{"c":56.54,"h":56.74,"l":56.54,"n":26,"o":56.71,"t":"2025-02-10T05:00:00Z","v":1736,"vw":56.702126},{"c":56.9834,"h":56.9834,"l":56.38,"n":10,"o":56.38,"t":"2025-02-11T05:00:00Z","v":1111,"vw":56.537474},{"c":55.99,"h":56.26,"l":55.99,"n":49,"o":56.16,"t":"2025-02-12T05:00:00Z","v":2922,"vw":56.1079},{"c":56.7685,"h":56.799,"l":56.42,"n":10,"o":56.5,"t":"2025-02-13T05:00:00Z","v":850,"vw":56.541137},{"c":56.93,"h":56.93,"l":56.72,"n":129,"o":56.83,"t":"2025-02-14T05:00:00Z","v":56085,"vw":56.843644},{"c":57.0649,"h":57.13,"l":56.93,"n":21,"o":56.93,"t":"2025-02-18T05:00:00Z","v":2785,"vw":57.074041},{"c":56.6722,"h":56.76,"l":56.6722,"n":14,"o":56.76,"t":"2025-02-19T05:00:00Z","v":466,"vw":56.76},{"c":55.9576,"h":56.216,"l":55.9107,"n":13,"o":56.216,"t":"2025-02-20T05:00:00Z","v":736,"vw":56.1047},{"c":54.8496,"h":54.92,"l":54.8496,"n":14,"o":54.92,"t":"2025-02-21T05:00:00Z","v":328,"vw":54.92},{"c":54.7164,"h":55.18,"l":54.7164,"n":51,"o":55.12,"t":"2025-02-24T05:00:00Z","v":3076,"vw":55.084456},{"c":55.1509,"h":55.1992,"l":54.76,"n":14,"o":54.76,"t":"2025-02-25T05:00:00Z","v":612,"vw":54.924582},{"c":55.1553,"h":55.4,"l":54.88,"n":13,"o":55.1277,"t":"2025-02-26T05:00:00Z","v":744,"vw":55.201417},{"c":55.16,"h":55.16,"l":55.16,"n":6,"o":55.16,"t":"2025-02-27T05:00:00Z","v":55,"vw":55.16},{"c":55.97,"h":55.97,"l":55.7766,"n":14,"o":55.7766,"t":"2025-02-28T05:00:00Z","v":660,"vw":55.869348},{"c":55.3508,"h":56.2246,"l":55.3508,"n":22,"o":55.9975,"t":"2025-03-03T05:00:00Z","v":861,"vw":55.903675},{"c":53.9673,"h":54.3179,"l":53.79,"n":32,"o":54.245,"t":"2025-03-04T05:00:00Z","v":2623,"vw":54.020914},{"c":54.2318,"h":54.2318,"l":53.61,"n":17,"o":54.23,"t":"2025-03-05T05:00:00Z","v":1693,"vw":53.867778},{"c":53.451,"h":53.77,"l":53.16,"n":45,"o":53.77,"t":"2025-03-06T05:00:00Z","v":8252,"vw":53.340267},{"c":53.6691,"h":53.77,"l":52.8904,"n":16,"o":53.21,"t":"2025-03-07T05:00:00Z","v":2133,"vw":53.237744},{"c":52.1493,"h":53.2731,"l":52.03,"n":24,"o":53.2731,"t":"2025-03-10T04:00:00Z","v":2825,"vw":52.850417},{"c":51.8079,"h":52.13,"l":51.745,"n":15,"o":52.13,"t":"2025-03-11T04:00:00Z","v":761,"vw":52.021402},{"c":51.9927,"h":52.27,"l":51.61,"n":76,"o":51.61,"t":"2025-03-12T04:00:00Z","v":5105,"vw":51.909645},{"c":51.2884,"h":51.32,"l":51.2884,"n":10,"o":51.32,"t":"2025-03-13T04:00:00Z","v":159,"vw":51.32},{"c":52.5721,"h":52.5721,"l":51.75,"n":12,"o":51.7672,"t":"2025-03-14T04:00:00Z","v":1620,"vw":51.811813},{"c":53.0445,"h":53.0445,"l":52.91,"n":11,"o":52.91,"t":"2025-03-17T04:00:00Z","v":8443,"vw":53.017521},{"c":52.8777,"h":52.8777,"l":52.8777,"n":3,"o":52.8777,"t":"2025-03-18T04:00:00Z","v":24,"vw":52.8777},{"c":53.28,"h":53.515,"l":53.28,"n":12,"o":53.515,"t":"2025-03-19T04:00:00Z","v":592,"vw":53.492512},{"c":53.14,"h":53.73,"l":53.13,"n":5,"o":53.13,"t":"2025-03-20T04:00:00Z","v":895,"vw":53.632825},{"c":52.86,"h":53.02,"l":52.86,"n":16,"o":52.8869,"t":"2025-03-21T04:00:00Z","v":780,"vw":52.932619},{"c":53.99,"h":53.99,"l":53.8901,"n":21,"o":53.8901,"t":"2025-03-24T04:00:00Z","v":518,"vw":53.8901},{"c":53.78,"h":54.1317,"l":53.78,"n":10,"o":54.05,"t":"2025-03-25T04:00:00Z","v":4809,"vw":54.035206},{"c":53.75,"h":53.75,"l":53.49,"n":15,"o":53.525,"t":"2025-03-26T04:00:00Z","v":521,"vw":53.512273},{"c":53.48,"h":53.78,"l":53.46,"n":18,"o":53.78,"t":"2025-03-27T04:00:00Z","v":1003,"vw":53.529808},{"c":52.54,"h":53.25,"l":52.4,"n":31,"o":53.25,"t":"2025-03-28T04:00:00Z","v":1842,"vw":52.563475},{"c":52.95,"h":52.97,"l":52.79,"n":70,"o":52.79,"t":"2025-03-31T04:00:00Z","v":1573,"vw":52.90619},{"c":53.2,"h":53.25,"l":52.92,"n":23,"o":53.16,"t":"2025-04-01T04:00:00Z","v":2269,"vw":53.056804},{"c":53.74,"h":53.74,"l":53.01,"n":24,"o":53.01,"t":"2025-04-02T04:00:00Z","v":6561,"vw":53.209167},{"c":50.21,"h":51.5642,"l":50.21,"n":25,"o":51.2,"t":"2025-04-03T04:00:00Z","v":573,"vw":51.306491},{"c":48.07,"h":48.305,"l":47.88,"n":28,"o":48.3,"t":"2025-04-04T04:00:00Z","v":7808,"vw":48.093154},{"c":47.07,"h":49.23,"l":46.59,"n":72,"o":46.59,"t":"2025-04-07T04:00:00Z","v":6316,"vw":47.468143},{"c":46.07,"h":48.59,"l":46.07,"n":48,"o":48.59,"t":"2025-04-08T04:00:00Z","v":8207,"vw":47.446159},{"c":49.32,"h":49.75,"l":45.14,"n":52,"o":45.14,"t":"2025-04-09T04:00:00Z","v":6504,"vw":47.221982},{"c":47.03,"h":47.03,"l":46.76,"n":33,"o":46.8,"t":"2025-04-10T04:00:00Z","v":2005,"vw":46.90003},{"c":47.24,"h":47.24,"l":46.2901,"n":21,"o":46.8,"t":"2025-04-11T04:00:00Z","v":665,"vw":46.425691},{"c":48.1731,"h":48.1731,"l":47.86,"n":20,"o":47.87,"t":"2025-04-14T04:00:00Z","v":2034,"vw":47.860548},{"c":48.4863,"h":48.6075,"l":48.4863,"n":14,"o":48.6075,"t":"2025-04-15T04:00:00Z","v":293,"vw":48.6075},{"c":48.3217,"h":48.5308,"l":48.3217,"n":13,"o":48.48,"t":"2025-04-16T04:00:00Z","v":1286,"vw":48.488467},{"c":48.71,"h":48.9,"l":48.5059,"n":21,"o":48.8707,"t":"2025-04-17T04:00:00Z","v":1842,"vw":48.809776},{"c":47.88,"h":48.06,"l":47.46,"n":14,"o":48.06,"t":"2025-04-21T04:00:00Z","v":452,"vw":47.755466},{"c":49.25,"h":49.2573,"l":48.4,"n":25,"o":48.55,"t":"2025-04-22T04:00:00Z","v":1401,"vw":48.595801},{"c":49.77,"h":49.95,"l":49.69,"n":20,"o":49.95,"t":"2025-04-23T04:00:00Z","v":945,"vw":49.810447},{"c":50.3216,"h":50.3216,"l":49.68,"n":11,"o":49.68,"t":"2025-04-24T04:00:00Z","v":500,"vw":49.790548},{"c":50.16,"h":50.16,"l":49.6805,"n":15,"o":50.05,"t":"2025-04-25T04:00:00Z","v":1137,"vw":49.8393},{"c":50.52,"h":50.52,"l":50.52,"n":16,"o":50.52,"t":"2025-04-28T04:00:00Z","v":313,"vw":50.52},{"c":50.86,"h":50.86,"l":50.51,"n":12,"o":50.567,"t":"2025-04-29T04:00:00Z","v":2861,"vw":50.589398},{"c":50.56,"h":50.59,"l":50.56,"n":13,"o":50.59,"t":"2025-04-30T04:00:00Z","v":729,"vw":50.59},{"c":50.85,"h":50.85,"l":50.85,"n":14,"o":50.85,"t":"2025-05-01T04:00:00Z","v":181,"vw":50.85},{"c":52.08,"h":52.08,"l":51.9942,"n":19,"o":51.9942,"t":"2025-05-02T04:00:00Z","v":963,"vw":52.026817},{"c":51.8,"h":52.05,"l":51.8,"n":21,"o":51.92,"t":"2025-05-05T04:00:00Z","v":1304,"vw":51.983128},{"c":51.47,"h":51.47,"l":51.47,"n":10,"o":51.47,"t":"2025-05-06T04:00:00Z","v":33,"vw":51.47},{"c":51.4654,"h":51.7781,"l":51.4654,"n":18,"o":51.71,"t":"2025-05-07T04:00:00Z","v":2173,"vw":51.714038},{"c":52.12,"h":52.12,"l":51.78,"n":7,"o":51.78,"t":"2025-05-08T04:00:00Z","v":1546,"vw":51.78},{"c":52.08,"h":52.08,"l":52.08,"n":7,"o":52.08,"t":"2025-05-09T04:00:00Z","v":64,"vw":52.08},{"c":53.795,"h":53.795,"l":53.69,"n":16,"o":53.69,"t":"2025-05-12T04:00:00Z","v":433,"vw":53.69},{"c":53.96,"h":54.0599,"l":53.8381,"n":17,"o":53.8381,"t":"2025-05-13T04:00:00Z","v":360,"vw":53.982348},{"c":53.53,"h":53.53,"l":53.37,"n":27,"o":53.47,"t":"2025-05-14T04:00:00Z","v":9608,"vw":53.51366},{"c":53.84,"h":53.84,"l":53.2805,"n":8,"o":53.2805,"t":"2025-05-15T04:00:00Z","v":517,"vw":53.565092},{"c":54.15,"h":54.15,"l":53.7843,"n":7,"o":53.7843,"t":"2025-05-16T04:00:00Z","v":311,"vw":53.80475},{"c":53.86,"h":53.93,"l":53.5973,"n":60,"o":53.5973,"t":"2025-05-19T04:00:00Z","v":2934,"vw":53.81915},{"c":53.53,"h":53.59,"l":53.53,"n":14,"o":53.59,"t":"2025-05-20T04:00:00Z","v":242,"vw":53.59},{"c":51.95,"h":52.6717,"l":51.95,"n":32,"o":52.6717,"t":"2025-05-21T04:00:00Z","v":863,"vw":52.17138},{"c":51.7216,"h":51.8789,"l":51.7216,"n":19,"o":51.81,"t":"2025-05-22T04:00:00Z","v":832,"vw":51.828579},{"c":51.51,"h":51.7,"l":51.51,"n":24,"o":51.7,"t":"2025-05-23T04:00:00Z","v":603,"vw":51.7},{"c":52.89,"h":52.89,"l":52.508,"n":19,"o":52.508,"t":"2025-05-27T04:00:00Z","v":277,"vw":52.508},{"c":52.25,"h":52.55,"l":52.25,"n":19,"o":52.54,"t":"2025-05-28T04:00:00Z","v":2327,"vw":52.549046},{"c":52.7,"h":52.7,"l":52.3278,"n":12,"o":52.3278,"t":"2025-05-29T04:00:00Z","v":228,"vw":52.3278},{"c":52.4,"h":52.4,"l":52.4,"n":6,"o":52.4,"t":"2025-05-30T04:00:00Z","v":33,"vw":52.4},{"c":52.19,"h":52.19,"l":52.19,"n":8,"o":52.19,"t":"2025-06-02T04:00:00Z","v":132,"vw":52.19},{"c":52.6419,"h":52.68,"l":52.62,"n":69,"o":52.68,"t":"2025-06-03T04:00:00Z","v":908,"vw":52.668},{"c":52.2255,"h":52.309,"l":52.2255,"n":35,"o":52.309,"t":"2025-06-04T04:00:00Z","v":581,"vw":52.293809},{"c":52.1811,"h":52.35,"l":52.1375,"n":22,"o":52.1375,"t":"2025-06-05T04:00:00Z","v":1053,"vw":52.316389},{"c":53.07,"h":53.07,"l":52.8415,"n":31,"o":52.8415,"t":"2025-06-06T04:00:00Z","v":3888,"vw":52.8415},{"c":53.3733,"h":53.3733,"l":53.3733,"n":15,"o":53.3733,"t":"2025-06-09T04:00:00Z","v":70,"vw":53.3733},{"c":53.7902,"h":53.7902,"l":53.605,"n":16,"o":53.605,"t":"2025-06-10T04:00:00Z","v":394,"vw":53.62},{"c":53.5829,"h":54.02,"l":53.56,"n":16,"o":54.02,"t":"2025-06-11T04:00:00Z","v":665,"vw":53.836},{"c":53.5284,"h":53.5284,"l":53.45,"n":16,"o":53.45,"t":"2025-06-12T04:00:00Z","v":515,"vw":53.45},{"c":52.4,"h":52.4,"l":52.4,"n":14,"o":52.4,"t":"2025-06-13T04:00:00Z","v":152,"vw":52.4},{"c":52.6166,"h":52.6566,"l":52.6166,"n":13,"o":52.6566,"t":"2025-06-16T04:00:00Z","v":260,"vw":52.6566},{"c":52.135,"h":52.4,"l":52.135,"n":46,"o":52.4,"t":"2025-06-17T04:00:00Z","v":1711,"vw":52.253709},{"c":52.6513,"h":53.0761,"l":52.3,"n":20,"o":52.3,"t":"2025-06-18T04:00:00Z","v":765,"vw":52.820129},{"c":52.72,"h":52.86,"l":52.72,"n":15,"o":52.8,"t":"2025-06-20T04:00:00Z","v":14733,"vw":52.85959},{"c":53.49,"h":53.49,"l":52.14,"n":18,"o":52.3,"t":"2025-06-23T04:00:00Z","v":448,"vw":52.252522},{"c":53.95,"h":54.075,"l":53.95,"n":32,"o":54.05,"t":"2025-06-24T04:00:00Z","v":1329,"vw":54.060054},{"c":53.17,"h":53.77,"l":53.17,"n":29,"o":53.77,"t":"2025-06-25T04:00:00Z","v":2445,"vw":53.531174},{"c":54.27,"h":54.27,"l":53.38,"n":22,"o":53.38,"t":"2025-06-26T04:00:00Z","v":1068,"vw":53.643325},{"c":54.3756,"h":54.3756,"l":54.3756,"n":20,"o":54.3756,"t":"2025-06-27T04:00:00Z","v":389,"vw":54.3756},{"c":54.29,"h":54.29,"l":54.29,"n":26,"o":54.29,"t":"2025-06-30T04:00:00Z","v":166,"vw":54.29},{"c":55.17,"h":55.17,"l":53.8158,"n":25,"o":54.05,"t":"2025-07-01T04:00:00Z","v":1050,"vw":53.853778},{"c":55.86,"h":55.86,"l":55.86,"n":8,"o":55.86,"t":"2025-07-02T04:00:00Z","v":73,"vw":55.86},{"c":56.2006,"h":56.2006,"l":56.165,"n":11,"o":56.165,"t":"2025-07-03T04:00:00Z","v":298,"vw":56.165},{"c":55.46,"h":56,"l":55.35,"n":16,"o":55.96,"t":"2025-07-07T04:00:00Z","v":3529,"vw":55.39733},{"c":55.7,"h":56.07,"l":55.62,"n":67,"o":56.04,"t":"2025-07-08T04:00:00Z","v":11077,"vw":55.865219},{"c":55.7,"h":55.7,"l":55.52,"n":15,"o":55.52,"t":"2025-07-09T04:00:00Z","v":257,"vw":55.52},{"c":56.12,"h":56.25,"l":56.12,"n":12,"o":56.25,"t":"2025-07-10T04:00:00Z","v":287,"vw":56.25},{"c":55.65,"h":55.73,"l":55.5216,"n":17,"o":55.5216,"t":"2025-07-11T04:00:00Z","v":7130,"vw":55.725486},{"c":56.41,"h":56.41,"l":56.12,"n":26,"o":56.12,"t":"2025-07-14T04:00:00Z","v":613,"vw":56.212867},{"c":54.88,"h":56.05,"l":54.88,"n":26,"o":56.05,"t":"2025-07-15T04:00:00Z","v":1782,"vw":55.763339},{"c":55.4045,"h":55.4045,"l":55.02,"n":22,"o":55.02,"t":"2025-07-16T04:00:00Z","v":219,"vw":55.02},{"c":55.9213,"h":55.99,"l":55.9213,"n":12,"o":55.99,"t":"2025-07-17T04:00:00Z","v":2056,"vw":55.99},{"c":55.5992,"h":55.5992,"l":55.4684,"n":11,"o":55.4684,"t":"2025-07-18T04:00:00Z","v":323,"vw":55.494097},{"c":55.5759,"h":55.5759,"l":55.5759,"n":16,"o":55.5759,"t":"2025-07-21T04:00:00Z","v":72,"vw":55.5759},{"c":56.19,"h":56.19,"l":55.71,"n":25,"o":55.71,"t":"2025-07-22T04:00:00Z","v":2345,"vw":56.13333},{"c":56.4173,"h":56.4173,"l":56.13,"n":13,"o":56.13,"t":"2025-07-23T04:00:00Z","v":346,"vw":56.175},{"c":55.5371,"h":56.23,"l":55.5371,"n":29,"o":56.23,"t":"2025-07-24T04:00:00Z","v":1704,"vw":55.980911},{"c":55.6549,"h":55.6549,"l":55.4366,"n":51,"o":55.56,"t":"2025-07-25T04:00:00Z","v":4125,"vw":55.518553},{"c":55.4281,"h":55.4281,"l":55.4281,"n":18,"o":55.4281,"t":"2025-07-28T04:00:00Z","v":175,"vw":55.4281},{"c":55.5036,"h":55.5036,"l":55.5036,"n":20,"o":55.5036,"t":"2025-07-29T04:00:00Z","v":127,"vw":55.5036},{"c":54.7377,"h":54.89,"l":54.7377,"n":26,"o":54.89,"t":"2025-07-30T04:00:00Z","v":335,"vw":54.89},{"c":54.3747,"h":54.6435,"l":54.3747,"n":21,"o":54.56,"t":"2025-07-31T04:00:00Z","v":690,"vw":54.605645},{"c":53.6884,"h":53.92,"l":53.1,"n":44,"o":53.4,"t":"2025-08-01T04:00:00Z","v":7562,"vw":53.259087},{"c":54.4888,"h":54.4888,"l":53.97,"n":24,"o":53.97,"t":"2025-08-04T04:00:00Z","v":385,"vw":54.175},{"c":54.9281,"h":54.9281,"l":54.25,"n":19,"o":54.25,"t":"2025-08-05T04:00:00Z","v":524,"vw":54.454},{"c":54.7882,"h":54.95,"l":54.7882,"n":16,"o":54.89,"t":"2025-08-06T04:00:00Z","v":1793,"vw":54.945189},{"c":54.4471,"h":54.5,"l":54.33,"n":20,"o":54.5,"t":"2025-08-07T04:00:00Z","v":475,"vw":54.426667},{"c":54.5884,"h":54.8206,"l":54.5884,"n":21,"o":54.79,"t":"2025-08-08T04:00:00Z","v":1132,"vw":54.803425},{"c":54.5995,"h":54.64,"l":54.52,"n":25,"o":54.57,"t":"2025-08-11T04:00:00Z","v":976,"vw":54.597326},{"c":56.38,"h":56.38,"l":55.57,"n":25,"o":55.58,"t":"2025-08-12T04:00:00Z","v":2336,"vw":56.023947},{"c":57.3601,"h":57.3601,"l":56.66,"n":22,"o":56.66,"t":"2025-08-13T04:00:00Z","v":436,"vw":56.753023},{"c":56.75,"h":56.92,"l":56.65,"n":101,"o":56.65,"t":"2025-08-14T04:00:00Z","v":11757,"vw":56.785497},{"c":56.2438,"h":56.42,"l":56.2438,"n":25,"o":56.31,"t":"2025-08-15T04:00:00Z","v":1712,"vw":56.362903},{"c":56.1516,"h":56.293,"l":56.1516,"n":24,"o":56.293,"t":"2025-08-18T04:00:00Z","v":587,"vw":56.293},{"c":56.5773,"h":56.78,"l":56.5773,"n":16,"o":56.76,"t":"2025-08-19T04:00:00Z","v":235,"vw":56.77},{"c":56.5735,"h":56.5735,"l":56.3601,"n":26,"o":56.5418,"t":"2025-08-20T04:00:00Z","v":970,"vw":56.484206},{"c":56.327,"h":56.44,"l":56.23,"n":19,"o":56.44,"t":"2025-08-21T04:00:00Z","v":1384,"vw":56.259911},{"c":58.6452,"h":58.73,"l":57.8204,"n":76,"o":57.8204,"t":"2025-08-22T04:00:00Z","v":3654,"vw":58.564248},{"c":58.2523,"h":58.5,"l":58.2523,"n":31,"o":58.5,"t":"2025-08-25T04:00:00Z","v":1714,"vw":58.453869},{"c":58.5996,"h":58.66,"l":58.33,"n":45,"o":58.37,"t":"2025-08-26T04:00:00Z","v":1186,"vw":58.499143},{"c":59.014,"h":59.014,"l":58.93,"n":21,"o":58.93,"t":"2025-08-27T04:00:00Z","v":407,"vw":58.93},{"c":58.8526,"h":59.3,"l":58.62,"n":36,"o":59.3,"t":"2025-08-28T04:00:00Z","v":466,"vw":58.923333},{"c":58.8984,"h":59.145,"l":58.85,"n":36,"o":59.145,"t":"2025-08-29T04:00:00Z","v":1755,"vw":58.963497},{"c":58.2234,"h":58.27,"l":57.88,"n":80,"o":58.27,"t":"2025-09-02T04:00:00Z","v":5068,"vw":58.147987},{"c":58.4366,"h":58.4366,"l":58.1,"n":38,"o":58.1,"t":"2025-09-03T04:00:00Z","v":775,"vw":58.186667},{"c":59.3299,"h":59.3299,"l":58.9621,"n":28,"o":58.9621,"t":"2025-09-04T04:00:00Z","v":429,"vw":58.9621},{"c":59.2375,"h":60.13,"l":59.2375,"n":31,"o":59.77,"t":"2025-09-05T04:00:00Z","v":1085,"vw":59.582166},{"c":59.1747,"h":59.1747,"l":58.75,"n":29,"o":58.75,"t":"2025-09-08T04:00:00Z","v":781,"vw":58.938475},{"c":58.6269,"h":58.84,"l":58.6269,"n":33,"o":58.7,"t":"2025-09-09T04:00:00Z","v":1604,"vw":58.759048},{"c":58.6206,"h":58.89,"l":58.6,"n":29,"o":58.89,"t":"2025-09-10T04:00:00Z","v":2245,"vw":58.776833},{"c":59.3662,"h":59.3662,"l":58.88,"n":21,"o":58.88,"t":"2025-09-11T04:00:00Z","v":577,"vw":59.023657},{"c":59.0432,"h":59.17,"l":59.0432,"n":27,"o":59.17,"t":"2025-09-12T04:00:00Z","v":704,"vw":59.133267},{"c":58.6203,"h":59.09,"l":58.6203,"n":28,"o":58.9,"t":"2025-09-15T04:00:00Z","v":1838,"vw":58.890055},{"c":58.1022,"h":58.26,"l":57.9384,"n":37,"o":58.26,"t":"2025-09-16T04:00:00Z","v":1494,"vw":58.043822},{"c":58.3161,"h":58.55,"l":58.3161,"n":25,"o":58.47,"t":"2025-09-17T04:00:00Z","v":591,"vw":58.51},{"c":59.65,"h":59.65,"l":58.685,"n":66,"o":58.685,"t":"2025-09-18T04:00:00Z","v":6124,"vw":59.29369},{"c":58.9093,"h":58.98,"l":58.9,"n":33,"o":58.98,"t":"2025-09-19T04:00:00Z","v":1421,"vw":58.935},{"c":58.1879,"h":58.3,"l":57.94,"n":51,"o":58.3,"t":"2025-09-22T04:00:00Z","v":1315,"vw":58.114187},{"c":58.0811,"h":58.5,"l":58.0811,"n":35,"o":58.5,"t":"2025-09-23T04:00:00Z","v":2792,"vw":58.176618},{"c":57.6838,"h":58.22,"l":57.6838,"n":96,"o":58.22,"t":"2025-09-24T04:00:00Z","v":2267,"vw":58.042051},{"c":57.3756,"h":57.3756,"l":57.28,"n":34,"o":57.325,"t":"2025-09-25T04:00:00Z","v":1523,"vw":57.301503},{"c":57.8154,"h":57.84,"l":57.8154,"n":56,"o":57.83,"t":"2025-09-26T04:00:00Z","v":1020,"vw":57.835},{"c":57.4626,"h":57.4626,"l":57.3,"n":30,"o":57.3,"t":"2025-09-29T04:00:00Z","v":238,"vw":57.3},{"c":57.3336,"h":57.3336,"l":56.91,"n":33,"o":57.02,"t":"2025-09-30T04:00:00Z","v":1305,"vw":57.172911},{"c":57.164,"h":57.2,"l":57.04,"n":28,"o":57.04,"t":"2025-10-01T04:00:00Z","v":692,"vw":57.133333},{"c":56.9765,"h":56.9844,"l":56.73,"n":37,"o":56.95,"t":"2025-10-02T04:00:00Z","v":1052,"vw":56.858913},{"c":57.2753,"h":57.4079,"l":57.2753,"n":21,"o":57.4079,"t":"2025-10-03T04:00:00Z","v":422,"vw":57.4079},{"c":56.9863,"h":57.63,"l":56.955,"n":34,"o":57.63,"t":"2025-10-06T04:00:00Z","v":1402,"vw":57.354969},{"c":56.5844,"h":57.15,"l":56.5844,"n":28,"o":57.15,"t":"2025-10-07T04:00:00Z","v":756,"vw":56.941397},{"c":56.4969,"h":56.74,"l":56.4969,"n":20,"o":56.73,"t":"2025-10-08T04:00:00Z","v":379,"vw":56.735},{"c":56.0825,"h":56.0825,"l":55.948,"n":35,"o":55.9729,"t":"2025-10-09T04:00:00Z","v":762,"vw":55.955523},{"c":54.6606,"h":56.31,"l":54.6606,"n":42,"o":56.31,"t":"2025-10-10T04:00:00Z","v":1052,"vw":55.2929},{"c":55.4871,"h":55.4871,"l":55.25,"n":39,"o":55.2736,"t":"2025-10-13T04:00:00Z","v":713,"vw":55.26416},{"c":56.6616,"h":56.6616,"l":55.03,"n":22,"o":55.03,"t":"2025-10-14T04:00:00Z","v":616,"vw":55.90375},{"c":56.49,"h":57.13,"l":56.29,"n":33,"o":57.13,"t":"2025-10-15T04:00:00Z","v":765,"vw":56.725808},{"c":54.5845,"h":56.39,"l":54.41,"n":67,"o":56.39,"t":"2025-10-16T04:00:00Z","v":3389,"vw":54.932846},{"c":55.1338,"h":55.1338,"l":55,"n":48,"o":55,"t":"2025-10-17T04:00:00Z","v":1130,"vw":55},{"c":55.8516,"h":55.8516,"l":55.485,"n":38,"o":55.485,"t":"2025-10-20T04:00:00Z","v":721,"vw":55.5525},{"c":56.0128,"h":56.04,"l":56.0128,"n":25,"o":56.04,"t":"2025-10-21T04:00:00Z","v":366,"vw":56.04},{"c":56.0265,"h":56.0265,"l":56.0265,"n":20,"o":56.0265,"t":"2025-10-22T04:00:00Z","v":223,"vw":56.0265},{"c":55.9631,"h":56.2115,"l":55.9631,"n":20,"o":56.2115,"t":"2025-10-23T04:00:00Z","v":1455,"vw":56.125498},{"c":56.5639,"h":56.5639,"l":56.5639,"n":12,"o":56.5639,"t":"2025-10-24T04:00:00Z","v":24,"vw":56.5639},{"c":56.5345,"h":56.5345,"l":56.3802,"n":27,"o":56.4798,"t":"2025-10-27T04:00:00Z","v":612,"vw":56.446633},{"c":56.1423,"h":56.3,"l":56.1423,"n":24,"o":56.3,"t":"2025-10-28T04:00:00Z","v":613,"vw":56.281818},{"c":54.8327,"h":56.05,"l":54.8327,"n":22,"o":56.05,"t":"2025-10-29T04:00:00Z","v":436,"vw":56.05},{"c":54.9079,"h":54.9079,"l":54.78,"n":17,"o":54.78,"t":"2025-10-30T04:00:00Z","v":244,"vw":54.78},{"c":54.7118,"h":54.7118,"l":54.35,"n":16,"o":54.35,"t":"2025-10-31T04:00:00Z","v":252,"vw":54.35},{"c":54.7787,"h":54.7787,"l":54.5009,"n":26,"o":54.5009,"t":"2025-11-03T05:00:00Z","v":702,"vw":54.551047},{"c":54.8216,"h":54.8216,"l":54.747,"n":27,"o":54.747,"t":"2025-11-04T05:00:00Z","v":733,"vw":54.766225},{"c":55.3374,"h":55.3374,"l":55.3374,"n":20,"o":55.3374,"t":"2025-11-05T05:00:00Z","v":60,"vw":55.3374},{"c":54.9421,"h":55.1394,"l":54.9421,"n":19,"o":55.1394,"t":"2025-11-06T05:00:00Z","v":229,"vw":55.1394},{"c":55.7993,"h":55.7993,"l":55.7993,"n":28,"o":55.7993,"t":"2025-11-07T05:00:00Z","v":122,"vw":55.7993},{"c":56.087,"h":56.37,"l":56.087,"n":19,"o":56.09,"t":"2025-11-10T05:00:00Z","v":1263,"vw":56.342091},{"c":56.4422,"h":56.47,"l":55.84,"n":18,"o":55.84,"t":"2025-11-11T05:00:00Z","v":2224,"vw":56.409815},{"c":56.2788,"h":56.75,"l":56.2788,"n":30,"o":56.75,"t":"2025-11-12T05:00:00Z","v":1209,"vw":56.591626},{"c":55.6877,"h":55.6877,"l":55.6877,"n":12,"o":55.6877,"t":"2025-11-13T05:00:00Z","v":12,"vw":55.6877},{"c":55.93,"h":55.93,"l":55.89,"n":21,"o":55.89,"t":"2025-11-14T05:00:00Z","v":4209,"vw":55.925144},{"c":54.2952,"h":55.5937,"l":54.2952,"n":23,"o":55.5937,"t":"2025-11-17T05:00:00Z","v":375,"vw":55.20685},{"c":54.6728,"h":54.75,"l":54.46,"n":25,"o":54.47,"t":"2025-11-18T05:00:00Z","v":475,"vw":54.561258},{"c":54.6485,"h":54.6485,"l":54.62,"n":30,"o":54.62,"t":"2025-11-19T05:00:00Z","v":560,"vw":54.62005},{"c":54.304,"h":54.304,"l":54.304,"n":21,"o":54.304,"t":"2025-11-20T05:00:00Z","v":203,"vw":54.304},{"c":55.7582,"h":55.89,"l":55.7582,"n":22,"o":55.89,"t":"2025-11-21T05:00:00Z","v":645,"vw":55.83936},{"c":55.8195,"h":55.93,"l":55.8195,"n":23,"o":55.93,"t":"2025-11-24T05:00:00Z","v":1126,"vw":55.93},{"c":57.1507,"h":57.1507,"l":56.78,"n":20,"o":56.8,"t":"2025-11-25T05:00:00Z","v":409,"vw":56.79},{"c":57.1612,"h":57.1612,"l":57.1612,"n":19,"o":57.1612,"t":"2025-11-26T05:00:00Z","v":154,"vw":57.1612},{"c":57.0276,"h":57.0301,"l":57.0276,"n":26,"o":57.0301,"t":"2025-11-28T05:00:00Z","v":346,"vw":57.0301},{"c":56.9187,"h":57.01,"l":56.54,"n":23,"o":56.54,"t":"2025-12-01T05:00:00Z","v":587,"vw":56.788246},{"c":56.7359,"h":57.037,"l":56.7359,"n":29,"o":57.037,"t":"2025-12-02T05:00:00Z","v":648,"vw":56.985075},{"c":57.4282,"h":57.4282,"l":57.2,"n":41,"o":57.2,"t":"2025-12-03T05:00:00Z","v":5182,"vw":57.318454},{"c":57.3238,"h":57.54,"l":57.3238,"n":26,"o":57.4,"t":"2025-12-04T05:00:00Z","v":1394,"vw":57.46422},{"c":57.2259,"h":57.5075,"l":57.2259,"n":59,"o":57.3,"t":"2025-12-05T05:00:00Z","v":2952,"vw":57.329204},{"c":57.12,"h":57.12,"l":57.12,"n":21,"o":57.12,"t":"2025-12-08T05:00:00Z","v":501,"vw":57.12},{"c":57.3794,"h":57.85,"l":57.3794,"n":31,"o":57.815,"t":"2025-12-09T05:00:00Z","v":2253,"vw":57.626495},{"c":58.5697,"h":58.5697,"l":57.7,"n":36,"o":57.7,"t":"2025-12-10T05:00:00Z","v":1670,"vw":57.906756},{"c":58.9258,"h":59.16,"l":58.9258,"n":81,"o":59.14,"t":"2025-12-11T05:00:00Z","v":4761,"vw":59.107723},{"c":58.8294,"h":58.99,"l":58.69,"n":45,"o":58.94,"t":"2025-12-12T05:00:00Z","v":2963,"vw":58.895656},{"c":58.9866,"h":58.9866,"l":58.8,"n":44,"o":58.945,"t":"2025-12-15T05:00:00Z","v":1176,"vw":58.90129},{"c":58.84,"h":58.84,"l":58.6,"n":47,"o":58.8,"t":"2025-12-16T05:00:00Z","v":12776,"vw":58.816253},{"c":58.9651,"h":59.34,"l":58.87,"n":38,"o":59.33,"t":"2025-12-17T05:00:00Z","v":1080,"vw":59.19848},{"c":59.1423,"h":59.32,"l":59.1423,"n":35,"o":59.3,"t":"2025-12-18T05:00:00Z","v":1399,"vw":59.305533},{"c":58.8643,"h":58.87,"l":58.66,"n":44,"o":58.87,"t":"2025-12-19T05:00:00Z","v":1093,"vw":58.750435},{"c":58.7659,"h":59,"l":58.54,"n":35,"o":58.54,"t":"2025-12-22T05:00:00Z","v":1015,"vw":58.844537},{"c":58.4706,"h":58.77,"l":58.4706,"n":32,"o":58.77,"t":"2025-12-23T05:00:00Z","v":926,"vw":58.668491},{"c":58.7257,"h":58.7257,"l":58.7257,"n":24,"o":58.7257,"t":"2025-12-24T05:00:00Z","v":140,"vw":58.7257},{"c":58.6014,"h":58.6014,"l":58.365,"n":57,"o":58.365,"t":"2025-12-26T05:00:00Z","v":1103,"vw":58.49681},{"c":58.3419,"h":58.8,"l":58.29,"n":53,"o":58.71,"t":"2025-12-29T05:00:00Z","v":2711,"vw":58.482351},{"c":58.0284,"h":58.2543,"l":57.98,"n":83,"o":58.2543,"t":"2025-12-30T05:00:00Z","v":3284,"vw":58.096974},{"c":57.5069,"h":57.99,"l":57.47,"n":34,"o":57.99,"t":"2025-12-31T05:00:00Z","v":1338,"vw":57.689101},{"c":57.6725,"h":57.88,"l":57.043,"n":36,"o":57.79,"t":"2026-01-02T05:00:00Z","v":923,"vw":57.654072},{"c":58.5276,"h":58.9415,"l":57.82,"n":55,"o":57.82,"t":"2026-01-05T05:00:00Z","v":3160,"vw":58.708734},{"c":58.9719,"h":58.9719,"l":58.38,"n":24,"o":58.38,"t":"2026-01-06T05:00:00Z","v":1027,"vw":58.63575},{"c":58.6161,"h":58.6161,"l":58.35,"n":34,"o":58.61,"t":"2026-01-07T05:00:00Z","v":5983,"vw":58.484998},{"c":59.4595,"h":59.5124,"l":59.4595,"n":21,"o":59.5124,"t":"2026-01-08T05:00:00Z","v":355,"vw":59.5124},{"c":59.3404,"h":59.83,"l":59.3404,"n":39,"o":59.83,"t":"2026-01-09T05:00:00Z","v":2776,"vw":59.720081},{"c":59.0607,"h":59.11,"l":59.03,"n":50,"o":59.11,"t":"2026-01-12T05:00:00Z","v":2199,"vw":59.049691},{"c":58.5106,"h":58.87,"l":58.45,"n":41,"o":58.87,"t":"2026-01-13T05:00:00Z","v":2112,"vw":58.576385},{"c":58.9487,"h":58.9487,"l":58.4,"n":39,"o":58.4,"t":"2026-01-14T05:00:00Z","v":1413,"vw":58.520035},{"c":59.8955,"h":59.99,"l":59.85,"n":33,"o":59.95,"t":"2026-01-15T05:00:00Z","v":2146,"vw":59.923574},{"c":59.9877,"h":60.125,"l":59.7241,"n":78,"o":59.7241,"t":"2026-01-16T05:00:00Z","v":3979,"vw":60.051244},{"c":58.9714,"h":59.51,"l":58.969,"n":104,"o":59.02,"t":"2026-01-20T05:00:00Z","v":14367,"vw":59.135695},{"c":60.5541,"h":60.58,"l":60.075,"n":69,"o":60.3296,"t":"2026-01-21T05:00:00Z","v":6465,"vw":60.381578},{"c":60.5542,"h":60.91,"l":60.49,"n":52,"o":60.91,"t":"2026-01-22T05:00:00Z","v":1542,"vw":60.701225},{"c":59.1726,"h":59.948,"l":59,"n":91,"o":59.948,"t":"2026-01-23T05:00:00Z","v":5144,"vw":59.190646},{"c":59.352,"h":59.51,"l":59.02,"n":81,"o":59.25,"t":"2026-01-26T05:00:00Z","v":5272,"vw":59.171329},{"c":59.1923,"h":59.35,"l":58.93,"n":103,"o":59.35,"t":"2026-01-27T05:00:00Z","v":13505,"vw":59.011376},{"c":58.9002,"h":59.095,"l":58.9002,"n":37,"o":59.095,"t":"2026-01-28T05:00:00Z","v":747,"vw":59.090671},{"c":59.7552,"h":59.7552,"l":59.21,"n":66,"o":59.24,"t":"2026-01-29T05:00:00Z","v":6751,"vw":59.291034},{"c":59.6573,"h":59.78,"l":59.35,"n":37,"o":59.35,"t":"2026-01-30T05:00:00Z","v":705,"vw":59.619841},{"c":60.0086,"h":60.3046,"l":59.65,"n":45,"o":59.65,"t":"2026-02-02T05:00:00Z","v":2432,"vw":59.776339},{"c":59.821,"h":59.85,"l":59.3392,"n":48,"o":59.37,"t":"2026-02-03T05:00:00Z","v":4081,"vw":59.74273},{"c":60.7027,"h":60.91,"l":60.53,"n":69,"o":60.6203,"t":"2026-02-04T05:00:00Z","v":6509,"vw":60.668692},{"c":60.8028,"h":60.8028,"l":60.58,"n":40,"o":60.58,"t":"2026-02-05T05:00:00Z","v":1485,"vw":60.622508},{"c":61.8113,"h":61.8113,"l":61.62,"n":37,"o":61.625,"t":"2026-02-06T05:00:00Z","v":33904,"vw":61.621361},{"c":61.5654,"h":61.9099,"l":61.5654,"n":95,"o":61.73,"t":"2026-02-09T05:00:00Z","v":11736,"vw":61.72236},{"c":61.5652,"h":61.76,"l":61.38,"n":78,"o":61.63,"t":"2026-02-10T05:00:00Z","v":5829,"vw":61.634961},{"c":60.75,"h":62.2,"l":60.75,"n":52,"o":62.2,"t":"2026-02-11T05:00:00Z","v":2919,"vw":61.208479},{"c":60.0589,"h":60.8901,"l":59.925,"n":50,"o":60.8901,"t":"2026-02-12T05:00:00Z","v":1739,"vw":60.254819},{"c":60.52,"h":60.68,"l":60.47,"n":57,"o":60.66,"t":"2026-02-13T05:00:00Z","v":33334,"vw":60.520552},{"c":60.8787,"h":61.3799,"l":60.45,"n":333,"o":60.95,"t":"2026-02-17T05:00:00Z","v":42983,"vw":60.915683},{"c":60.6613,"h":61.13,"l":60.55,"n":370,"o":60.87,"t":"2026-02-18T05:00:00Z","v":25018,"vw":60.752256},{"c":60.487,"h":60.59,"l":60.0784,"n":135,"o":60.5,"t":"2026-02-19T05:00:00Z","v":10070,"vw":60.356205},{"c":60.8306,"h":60.8306,"l":60.26,"n":93,"o":60.26,"t":"2026-02-20T05:00:00Z","v":6766,"vw":60.628624},{"c":59.1303,"h":60.78,"l":58.93,"n":144,"o":60.78,"t":"2026-02-23T05:00:00Z","v":10579,"vw":59.317308},{"c":59.3993,"h":59.48,"l":59,"n":80,"o":59.07,"t":"2026-02-24T05:00:00Z","v":6779,"vw":59.326758},{"c":60.2234,"h":60.2234,"l":59.41,"n":89,"o":59.72,"t":"2026-02-25T05:00:00Z","v":5187,"vw":59.672342},{"c":60.8289,"h":60.8289,"l":60.44,"n":36,"o":60.445,"t":"2026-02-26T05:00:00Z","v":1934,"vw":60.456713},{"c":59.0878,"h":59.99,"l":59.02,"n":100,"o":59.99,"t":"2026-02-27T05:00:00Z","v":9208,"vw":59.321734},{"c":59.8907,"h":60.03,"l":58.82,"n":121,"o":59.03,"t":"2026-03-02T05:00:00Z","v":6741,"vw":59.602504},{"c":59.5248,"h":59.6,"l":58.08,"n":52,"o":58.76,"t":"2026-03-03T05:00:00Z","v":1207,"vw":58.520243},{"c":59.9087,"h":59.9087,"l":59.38,"n":75,"o":59.38,"t":"2026-03-04T05:00:00Z","v":2378,"vw":59.545462},{"c":59.2092,"h":59.33,"l":59.1,"n":29,"o":59.33,"t":"2026-03-05T05:00:00Z","v":504,"vw":59.200726},{"c":58.0899,"h":58.29,"l":57.35,"n":104,"o":58.29,"t":"2026-03-06T05:00:00Z","v":3622,"vw":57.751685},{"c":57.8078,"h":57.8078,"l":56.3,"n":194,"o":57.38,"t":"2026-03-09T04:00:00Z","v":18573,"vw":56.636431},{"c":57.547,"h":58.21,"l":57.33,"n":61,"o":57.33,"t":"2026-03-10T04:00:00Z","v":1466,"vw":57.563387},{"c":57.0925,"h":57.34,"l":56.92,"n":53,"o":57.34,"t":"2026-03-11T04:00:00Z","v":1513,"vw":57.067617},{"c":56.5013,"h":56.66,"l":56.37,"n":34,"o":56.37,"t":"2026-03-12T04:00:00Z","v":1035,"vw":56.458028},{"c":56.3812,"h":56.3812,"l":56.3812,"n":21,"o":56.3812,"t":"2026-03-13T04:00:00Z","v":288,"vw":56.3812},{"c":56.7293,"h":57.3499,"l":56.7293,"n":33,"o":57.3499,"t":"2026-03-16T04:00:00Z","v":571,"vw":57.08198},{"c":56.9617,"h":57.325,"l":56.9617,"n":33,"o":57.325,"t":"2026-03-17T04:00:00Z","v":309,"vw":57.2175},{"c":56.2748,"h":56.7,"l":56.2748,"n":30,"o":56.43,"t":"2026-03-18T04:00:00Z","v":580,"vw":56.555},{"c":56.4681,"h":56.4681,"l":55.83,"n":43,"o":55.83,"t":"2026-03-19T04:00:00Z","v":397,"vw":55.957577},{"c":55.6831,"h":56.011,"l":55.52,"n":41,"o":55.87,"t":"2026-03-20T04:00:00Z","v":1076,"vw":55.671248},{"c":56.2533,"h":57.2299,"l":56.2533,"n":39,"o":56.44,"t":"2026-03-23T04:00:00Z","v":1802,"vw":56.696004},{"c":56.3155,"h":56.6501,"l":56.3155,"n":35,"o":56.48,"t":"2026-03-24T04:00:00Z","v":1021,"vw":56.54802},{"c":56.6109,"h":56.62,"l":56.45,"n":38,"o":56.45,"t":"2026-03-25T04:00:00Z","v":561,"vw":56.564444},{"c":56.6191,"h":56.6191,"l":56.6191,"n":32,"o":56.6191,"t":"2026-03-26T04:00:00Z","v":295,"vw":56.6191},{"c":55.527,"h":56.245,"l":55.527,"n":102,"o":56.13,"t":"2026-03-27T04:00:00Z","v":1529,"vw":56.175849},{"c":55.8783,"h":56.23,"l":55.79,"n":70,"o":55.83,"t":"2026-03-30T04:00:00Z","v":12737,"vw":55.946659},{"c":56.8493,"h":56.9,"l":56.12,"n":57,"o":56.12,"t":"2026-03-31T04:00:00Z","v":2636,"vw":56.215077},{"c":57.0994,"h":57.42,"l":57.0994,"n":42,"o":57.29,"t":"2026-04-01T04:00:00Z","v":769,"vw":57.282475},{"c":57.3953,"h":57.3953,"l":55.99,"n":52,"o":55.99,"t":"2026-04-02T04:00:00Z","v":702,"vw":56.757281},{"c":57.9296,"h":57.9296,"l":57.32,"n":57,"o":57.32,"t":"2026-04-06T04:00:00Z","v":2013,"vw":57.657603},{"c":58.1535,"h":58.28,"l":57.87,"n":47,"o":57.87,"t":"2026-04-07T04:00:00Z","v":8641,"vw":58.253403},{"c":59.7448,"h":60.1,"l":59.6898,"n":61,"o":59.89,"t":"2026-04-08T04:00:00Z","v":2015,"vw":59.839545},{"c":60.3779,"h":60.56,"l":60.235,"n":56,"o":60.235,"t":"2026-04-09T04:00:00Z","v":1334,"vw":60.462376},{"c":60.0419,"h":60.31,"l":59.835,"n":59,"o":60.31,"t":"2026-04-10T04:00:00Z","v":2238,"vw":60.045844},{"c":60.6218,"h":60.6218,"l":59.97,"n":44,"o":59.97,"t":"2026-04-13T04:00:00Z","v":680,"vw":59.97},{"c":61.0478,"h":61.0478,"l":60.75,"n":30,"o":60.75,"t":"2026-04-14T04:00:00Z","v":1138,"vw":60.75},{"c":61.1621,"h":61.26,"l":61.01,"n":40,"o":61.01,"t":"2026-04-15T04:00:00Z","v":1878,"vw":61.13318},{"c":61.1357,"h":61.27,"l":61.03,"n":40,"o":61.27,"t":"2026-04-16T04:00:00Z","v":1372,"vw":61.167268},{"c":62.4696,"h":62.9,"l":61.8,"n":65,"o":61.8,"t":"2026-04-17T04:00:00Z","v":2072,"vw":62.400171},{"c":62.5703,"h":62.615,"l":62.4,"n":28,"o":62.4,"t":"2026-04-20T04:00:00Z","v":644,"vw":62.515563},{"c":61.9146,"h":62.63,"l":61.82,"n":32,"o":62.63,"t":"2026-04-21T04:00:00Z","v":1392,"vw":62.085348},{"c":61.7049,"h":62.065,"l":61.7049,"n":41,"o":61.98,"t":"2026-04-22T04:00:00Z","v":1385,"vw":61.991651},{"c":62.0428,"h":62.0428,"l":62.0428,"n":38,"o":62.0428,"t":"2026-04-23T04:00:00Z","v":545,"vw":62.0428},{"c":61.7091,"h":62.04,"l":61.7091,"n":53,"o":62.04,"t":"2026-04-24T04:00:00Z","v":2589,"vw":61.84123},{"c":62.2675,"h":62.29,"l":61.6,"n":39,"o":61.6,"t":"2026-04-27T04:00:00Z","v":1102,"vw":62.1},{"c":62.4795,"h":62.75,"l":62.4,"n":42,"o":62.75,"t":"2026-04-28T04:00:00Z","v":1294,"vw":62.46125},{"c":61.5625,"h":62.19,"l":61.38,"n":45,"o":62.19,"t":"2026-04-29T04:00:00Z","v":2185,"vw":61.813633},{"c":61.8908,"h":61.92,"l":61.55,"n":54,"o":61.55,"t":"2026-04-30T04:00:00Z","v":2306,"vw":61.834424},{"c":61.7574,"h":61.85,"l":61.7574,"n":33,"o":61.8,"t":"2026-05-01T04:00:00Z","v":621,"vw":61.825615},{"c":61.1453,"h":61.2185,"l":61.1453,"n":37,"o":61.2185,"t":"2026-05-04T04:00:00Z","v":430,"vw":61.2185},{"c":61.8341,"h":61.84,"l":61.37,"n":33,"o":61.37,"t":"2026-05-05T04:00:00Z","v":2786,"vw":61.637624},{"c":62.35,"h":62.61,"l":62.29,"n":32,"o":62.3,"t":"2026-05-06T04:00:00Z","v":1139,"vw":62.473045},{"c":62.2228,"h":62.59,"l":62.2228,"n":27,"o":62.59,"t":"2026-05-07T04:00:00Z","v":412,"vw":62.59},{"c":62.3684,"h":62.38,"l":62.28,"n":36,"o":62.36,"t":"2026-05-08T04:00:00Z","v":5297,"vw":62.339212},{"c":61.4977,"h":62.25,"l":61.4977,"n":58,"o":62.25,"t":"2026-05-11T04:00:00Z","v":3002,"vw":61.741116},{"c":61.1828,"h":61.1828,"l":61.1828,"n":27,"o":61.1828,"t":"2026-05-12T04:00:00Z","v":88,"vw":61.1828},{"c":60.5275,"h":61.14,"l":60.52,"n":26,"o":61.14,"t":"2026-05-13T04:00:00Z","v":360,"vw":60.769482},{"c":61.17,"h":61.27,"l":61.14,"n":27,"o":61.27,"t":"2026-05-14T04:00:00Z","v":1581,"vw":61.178323},{"c":60.1504,"h":60.48,"l":60.1504,"n":35,"o":60.48,"t":"2026-05-15T04:00:00Z","v":507,"vw":60.397889},{"c":60.977,"h":61.12,"l":60.15,"n":37,"o":60.15,"t":"2026-05-18T04:00:00Z","v":2529,"vw":61.037492},{"c":60.4128,"h":60.54,"l":60.4128,"n":24,"o":60.54,"t":"2026-05-19T04:00:00Z","v":301,"vw":60.54},{"c":61.5335,"h":61.5335,"l":61.13,"n":29,"o":61.13,"t":"2026-05-20T04:00:00Z","v":537,"vw":61.217527},{"c":61.6817,"h":61.6817,"l":61.6817,"n":20,"o":61.6817,"t":"2026-05-21T04:00:00Z","v":74,"vw":61.6817},{"c":61.552,"h":61.552,"l":61.552,"n":32,"o":61.552,"t":"2026-05-22T04:00:00Z","v":591,"vw":61.552},{"c":61.9316,"h":61.9316,"l":61.77,"n":32,"o":61.89,"t":"2026-05-26T04:00:00Z","v":610,"vw":61.811839},{"c":61.6029,"h":62.075,"l":61.6029,"n":22,"o":62.075,"t":"2026-05-27T04:00:00Z","v":518,"vw":61.805},{"c":61.4278,"h":61.4278,"l":61.2,"n":51,"o":61.2,"t":"2026-05-28T04:00:00Z","v":2744,"vw":61.35927},{"c":61.223,"h":61.51,"l":61.223,"n":30,"o":61.51,"t":"2026-05-29T04:00:00Z","v":481,"vw":61.493043},{"c":60.6878,"h":60.89,"l":60.4701,"n":26,"o":60.89,"t":"2026-06-01T04:00:00Z","v":1552,"vw":60.688185},{"c":60.9709,"h":61.26,"l":60.8102,"n":56,"o":61.05,"t":"2026-06-02T04:00:00Z","v":2680,"vw":61.015314},{"c":59.8844,"h":59.955,"l":59.88,"n":27,"o":59.9101,"t":"2026-06-03T04:00:00Z","v":719,"vw":59.910175},{"c":61.3033,"h":61.3033,"l":61.1409,"n":28,"o":61.1409,"t":"2026-06-04T04:00:00Z","v":357,"vw":61.1409},{"c":61.5845,"h":61.5845,"l":61.4,"n":22,"o":61.4,"t":"2026-06-05T04:00:00Z","v":1153,"vw":61.455744},{"c":61.5273,"h":62.06,"l":61.5273,"n":36,"o":62.06,"t":"2026-06-08T04:00:00Z","v":1676,"vw":61.934179},{"c":62.6037,"h":62.95,"l":62.335,"n":40,"o":62.95,"t":"2026-06-09T04:00:00Z","v":1993,"vw":62.688965},{"c":62.6823,"h":62.9901,"l":62.6823,"n":40,"o":62.86,"t":"2026-06-10T04:00:00Z","v":3666,"vw":62.869774},{"c":63.2522,"h":63.37,"l":62.61,"n":184,"o":62.61,"t":"2026-06-11T04:00:00Z","v":11663,"vw":63.191791},{"c":63.9,"h":64.14,"l":63.595,"n":57,"o":63.595,"t":"2026-06-12T04:00:00Z","v":2595,"vw":63.909708},{"c":63.6414,"h":64.74,"l":63.6414,"n":64,"o":64.58,"t":"2026-06-15T04:00:00Z","v":1511,"vw":64.440638},{"c":63.9192,"h":64.35,"l":63.84,"n":40,"o":64.35,"t":"2026-06-16T04:00:00Z","v":1862,"vw":64.057668},{"c":62.8026,"h":63.78,"l":62.74,"n":46,"o":63.67,"t":"2026-06-17T04:00:00Z","v":1394,"vw":63.310697},{"c":63.4441,"h":63.4441,"l":63.4441,"n":23,"o":63.4441,"t":"2026-06-18T04:00:00Z","v":272,"vw":63.4441},{"c":63.3462,"h":63.68,"l":63.3462,"n":44,"o":63.68,"t":"2026-06-22T04:00:00Z","v":1382,"vw":63.46451},{"c":64.1681,"h":64.1681,"l":63.26,"n":27,"o":63.26,"t":"2026-06-23T04:00:00Z","v":664,"vw":63.736633},{"c":64.5257,"h":64.739,"l":64.525,"n":47,"o":64.56,"t":"2026-06-24T04:00:00Z","v":1579,"vw":64.658333},{"c":64.7416,"h":64.7416,"l":64.7416,"n":30,"o":64.7416,"t":"2026-06-25T04:00:00Z","v":440,"vw":64.7416},{"c":65.5003,"h":65.5003,"l":64.63,"n":46,"o":64.71,"t":"2026-06-26T04:00:00Z","v":1198,"vw":64.904326},{"c":64.9932,"h":65.58,"l":64.505,"n":84,"o":65.58,"t":"2026-06-29T04:00:00Z","v":3048,"vw":64.749876},{"c":65.07,"h":65.33,"l":64.97,"n":54,"o":65.04,"t":"2026-06-30T04:00:00Z","v":1968,"vw":65.129516},{"c":65.7584,"h":66.04,"l":65.6,"n":59,"o":65.6,"t":"2026-07-01T04:00:00Z","v":1512,"vw":65.873438},{"c":65.8512,"h":66.15,"l":65.755,"n":54,"o":66.15,"t":"2026-07-02T04:00:00Z","v":2498,"vw":65.966924},{"c":66.2456,"h":66.42,"l":66.09,"n":105,"o":66.15,"t":"2026-07-06T04:00:00Z","v":8233,"vw":66.306695},{"c":66.07,"h":66.51,"l":66.07,"n":69,"o":66.36,"t":"2026-07-07T04:00:00Z","v":1542,"vw":66.404414},{"c":64.6774,"h":65.285,"l":64.62,"n":49,"o":65.285,"t":"2026-07-08T04:00:00Z","v":1677,"vw":64.916606},{"c":65.5318,"h":65.72,"l":65.51,"n":34,"o":65.51,"t":"2026-07-09T04:00:00Z","v":1610,"vw":65.561927},{"c":65.709,"h":65.82,"l":65.55,"n":30,"o":65.8,"t":"2026-07-10T04:00:00Z","v":1832,"vw":65.673021},{"c":65.65,"h":65.71,"l":65.5,"n":44,"o":65.7,"t":"2026-07-13T04:00:00Z","v":2441,"vw":65.634234},{"c":66.023,"h":66.12,"l":65.93,"n":47,"o":65.94,"t":"2026-07-14T04:00:00Z","v":4147,"vw":66.002212},{"c":66.6934,"h":67.03,"l":66.18,"n":89,"o":66.18,"t":"2026-07-15T04:00:00Z","v":3133,"vw":66.513135},{"c":67.9956,"h":68.055,"l":67.605,"n":82,"o":67.605,"t":"2026-07-16T04:00:00Z","v":28082,"vw":67.969932},{"c":67.4481,"h":67.83,"l":67.25,"n":74,"o":67.42,"t":"2026-07-17T04:00:00Z","v":2476,"vw":67.471609},{"c":66.9156,"h":67.43,"l":66.9156,"n":97,"o":67.43,"t":"2026-07-20T04:00:00Z","v":5346,"vw":67.041873},{"c":67.2097,"h":67.2097,"l":66.9,"n":76,"o":66.9,"t":"2026-07-21T04:00:00Z","v":26182,"vw":67.088418},{"c":66.5641,"h":66.8601,"l":66.42,"n":62,"o":66.86,"t":"2026-07-22T04:00:00Z","v":2624,"vw":66.649193},{"c":65.9975,"h":65.9975,"l":65.58,"n":102,"o":65.84,"t":"2026-07-23T04:00:00Z","v":5647,"vw":65.763166},{"c":66.8165,"h":66.8259,"l":66.62,"n":59,"o":66.62,"t":"2026-07-24T04:00:00Z","v":1468,"vw":66.782915},{"c":67.0023,"h":67.39,"l":67.0023,"n":53,"o":67.39,"t":"2026-07-27T04:00:00Z","v":1319,"vw":67.146429},{"c":67.7919,"h":67.7919,"l":67.1,"n":82,"o":67.1,"t":"2026-07-28T04:00:00Z","v":3764,"vw":67.615024},{"c":67.0602,"h":67.52,"l":67.03,"n":101,"o":67.5,"t":"2026-07-29T04:00:00Z","v":8339,"vw":67.088777},{"c":67.1673,"h":67.1673,"l":66.7,"n":94,"o":66.84,"t":"2026-07-30T04:00:00Z","v":10110,"vw":66.80297},{"c":67.0038,"h":67.17,"l":66.965,"n":42,"o":67.17,"t":"2026-07-31T04:00:00Z","v":575,"vw":67.086838},{"c":67.822,"h":67.8699,"l":67.2,"n":46,"o":67.2,"t":"2026-08-03T04:00:00Z","v":1955,"vw":67.592228},{"c":68.2978,"h":68.595,"l":68.28,"n":55,"o":68.37,"t":"2026-08-04T04:00:00Z","v":1002,"vw":68.384627},{"c":68.0004,"h":68.48,"l":68,"n":62,"o":68.48,"t":"2026-08-05T04:00:00Z","v":1115,"vw":68.108853},{"c":67.0226,"h":67.1,"l":67.0226,"n":54,"o":67.1,"t":"2026-08-06T04:00:00Z","v":1363,"vw":67.068763},{"c":66.508,"h":66.895,"l":66.47,"n":93,"o":66.6,"t":"2026-08-07T04:00:00Z","v":1241,"vw":66.634703},{"c":65.9136,"h":66.06,"l":65.75,"n":48,"o":65.94,"t":"2026-08-10T04:00:00Z","v":1533,"vw":65.941392},{"c":66.3904,"h":66.61,"l":66.3904,"n":55,"o":66.61,"t":"2026-08-11T04:00:00Z","v":1962,"vw":66.596218},{"c":66.8636,"h":66.8636,"l":66.84,"n":72,"o":66.84,"t":"2026-08-12T04:00:00Z","v":597,"vw":66.84},{"c":67.6716,"h":67.6716,"l":67.19,"n":46,"o":67.19,"t":"2026-08-13T04:00:00Z","v":1339,"vw":67.283101},{"c":67.85,"h":67.87,"l":67.66,"n":52,"o":67.84,"t":"2026-08-14T04:00:00Z","v":5061,"vw":67.823261},{"c":67.2408,"h":67.2408,"l":67.2408,"n":41,"o":67.2408,"t":"2026-08-17T04:00:00Z","v":163,"vw":67.2408},{"c":66.9871,"h":67.32,"l":66.9871,"n":95,"o":67.32,"t":"2026-08-18T04:00:00Z","v":49680,"vw":67.109794},{"c":66.6343,"h":67.275,"l":66.6343,"n":49,"o":67.275,"t":"2026-08-19T04:00:00Z","v":720,"vw":66.893804},{"c":66.2123,"h":66.36,"l":66.18,"n":54,"o":66.25,"t":"2026-08-20T04:00:00Z","v":1362,"vw":66.250267},{"c":66.6809,"h":66.6809,"l":66.27,"n":113,"o":66.27,"t":"2026-08-21T04:00:00Z","v":7346,"vw":66.556486},{"c":66.8666,"h":66.8666,"l":66.745,"n":82,"o":66.745,"t":"2026-08-24T04:00:00Z","v":617,"vw":66.745},{"c":66.8062,"h":66.8062,"l":66.8,"n":51,"o":66.8,"t":"2026-08-25T04:00:00Z","v":413,"vw":66.8},{"c":66.6884,"h":66.6884,"l":66.6884,"n":74,"o":66.6884,"t":"2026-08-26T04:00:00Z","v":127,"vw":66.6884},{"c":66.5695,"h":66.57,"l":66.16,"n":82,"o":66.16,"t":"2026-08-27T04:00:00Z","v":1619,"vw":66.492461},{"c":66.5339,"h":66.5339,"l":66.5339,"n":83,"o":66.5339,"t":"2026-08-28T04:00:00Z","v":369,"vw":66.5339},{"c":65.881,"h":66.07,"l":65.881,"n":68,"o":66.07,"t":"2026-08-31T04:00:00Z","v":393,"vw":66.07},{"c":65.1256,"h":65.97,"l":65.1256,"n":54,"o":65.785,"t":"2026-09-01T04:00:00Z","v":1043,"vw":65.394974},{"c":65.9779,"h":66,"l":65.9779,"n":46,"o":66,"t":"2026-09-02T04:00:00Z","v":663,"vw":66},{"c":66.5198,"h":66.5198,"l":66.39,"n":55,"o":66.39,"t":"2026-09-03T04:00:00Z","v":1986,"vw":66.403151},{"c":66.6683,"h":66.6683,"l":66.65,"n":36,"o":66.65,"t":"2026-09-04T04:00:00Z","v":397,"vw":66.65},{"c":65.7974,"h":66.62,"l":65.7974,"n":66,"o":66.62,"t":"2026-09-08T04:00:00Z","v":6581,"vw":66.114099},{"c":65.1498,"h":65.1498,"l":65.1498,"n":86,"o":65.1498,"t":"2026-09-09T04:00:00Z","v":246,"vw":65.1498},{"c":64.9487,"h":64.9487,"l":64.9487,"n":45,"o":64.9487,"t":"2026-09-10T04:00:00Z","v":164,"vw":64.9487},{"c":64.8732,"h":64.9601,"l":64.8732,"n":47,"o":64.96,"t":"2026-09-11T04:00:00Z","v":1079,"vw":64.96005},{"c":64.9651,"h":65.0643,"l":64.72,"n":36,"o":64.72,"t":"2026-09-14T04:00:00Z","v":953,"vw":64.928603},{"c":64.2224,"h":64.57,"l":64.2224,"n":44,"o":64.57,"t":"2026-09-15T04:00:00Z","v":497,"vw":64.54},{"c":63.6516,"h":64.29,"l":63.41,"n":77,"o":64.29,"t":"2026-09-16T04:00:00Z","v":1441,"vw":63.669744},{"c":63.4709,"h":63.4709,"l":63.4709,"n":50,"o":63.4709,"t":"2026-09-17T04:00:00Z","v":191,"vw":63.4709},{"c":63.3146,"h":63.3146,"l":62.96,"n":65,"o":63.17,"t":"2026-09-18T04:00:00Z","v":2564,"vw":63.046847},{"c":62.959,"h":63.1,"l":62.959,"n":50,"o":63.1,"t":"2026-09-21T04:00:00Z","v":369,"vw":63.1},{"c":62.5196,"h":62.7901,"l":62.31,"n":63,"o":62.31,"t":"2026-09-22T04:00:00Z","v":3091,"vw":62.435711},{"c":61.6682,"h":62.24,"l":61.6682,"n":54,"o":62.24,"t":"2026-09-23T04:00:00Z","v":1170,"vw":62.047889},{"c":61.8609,"h":61.8609,"l":61.46,"n":84,"o":61.53,"t":"2026-09-24T04:00:00Z","v":3552,"vw":61.555028},{"c":62.1344,"h":62.1344,"l":61.9,"n":46,"o":61.9,"t":"2026-09-25T04:00:00Z","v":430,"vw":61.984653},{"c":61.5562,"h":61.83,"l":61.5562,"n":53,"o":61.83,"t":"2026-09-28T04:00:00Z","v":1043,"vw":61.64171},{"c":61.0903,"h":61.4,"l":60.88,"n":57,"o":61.4,"t":"2026-09-29T04:00:00Z","v":2396,"vw":61.108106},{"c":60.6285,"h":61.07,"l":60.6285,"n":50,"o":61.07,"t":"2026-09-30T04:00:00Z","v":2315,"vw":60.861761},{"c":60.9338,"h":61.01,"l":60.2,"n":53,"o":60.54,"t":"2026-10-01T04:00:00Z","v":4605,"vw":60.751818},{"c":61.5014,"h":62.028,"l":61.485,"n":61,"o":62.028,"t":"2026-10-02T04:00:00Z","v":29157,"vw":61.579558},{"c":61.5368,"h":61.5368,"l":61.5368,"n":42,"o":61.5368,"t":"2026-10-05T04:00:00Z","v":242,"vw":61.5368},{"c":61.4072,"h":61.7,"l":61.4072,"n":41,"o":61.54,"t":"2026-10-06T04:00:00Z","v":1256,"vw":61.678169},{"c":60.5041,"h":61.03,"l":60.5041,"n":38,"o":61.03,"t":"2026-10-07T04:00:00Z","v":313,"vw":61.03},{"c":61.0166,"h":61.0166,"l":60.32,"n":41,"o":60.32,"t":"2026-10-08T04:00:00Z","v":4454,"vw":60.45835},{"c":60.8844,"h":60.8844,"l":60.68,"n":21,"o":60.68,"t":"2026-10-09T04:00:00Z","v":907,"vw":60.68},{"c":61.0806,"h":61.26,"l":61.0806,"n":14,"o":61.26,"t":"2026-10-12T04:00:00Z","v":2056,"vw":61.26},{"c":60.9258,"h":60.935,"l":60.6,"n":32,"o":60.6,"t":"2026-10-13T04:00:00Z","v":472,"vw":60.7675},{"c":60.1606,"h":60.39,"l":60.01,"n":25,"o":60.39,"t":"2026-10-14T04:00:00Z","v":853,"vw":60.159133},{"c":61.273,"h":61.273,"l":60.77,"n":28,"o":60.77,"t":"2026-10-15T04:00:00Z","v":744,"vw":60.800833},{"c":61.2853,"h":61.2853,"l":61.2853,"n":17,"o":61.2853,"t":"2026-10-16T04:00:00Z","v":81,"vw":61.2853},{"c":60.7017,"h":61.02,"l":60.7017,"n":12,"o":61.02,"t":"2026-10-19T04:00:00Z","v":572,"vw":60.951319},{"c":61.8035,"h":61.8035,"l":61.64,"n":55,"o":61.64,"t":"2026-10-20T04:00:00Z","v":11116,"vw":61.645051},{"c":61.6811,"h":61.79,"l":61.6811,"n":30,"o":61.79,"t":"2026-10-21T04:00:00Z","v":43947,"vw":61.78897},{"c":62.9616,"h":62.9616,"l":62.45,"n":66,"o":62.45,"t":"2026-10-22T04:00:00Z","v":7047,"vw":62.643411}],"volatilityBars":[{"c":63.1,"h":63.1,"l":63.1,"n":1,"o":63.1,"t":"2026-09-21T16:00:00Z","v":200,"vw":63.1},{"c":62.31,"h":62.31,"l":62.31,"n":1,"o":62.31,"t":"2026-09-22T15:30:00Z","v":1824,"vw":62.31},{"c":62.715,"h":62.715,"l":62.65,"n":19,"o":62.65,"t":"2026-09-22T17:30:00Z","v":860,"vw":62.665738},{"c":62.7901,"h":62.7901,"l":62.7901,"n":1,"o":62.7901,"t":"2026-09-22T18:00:00Z","v":168,"vw":62.7901},{"c":62.24,"h":62.24,"l":62.24,"n":4,"o":62.24,"t":"2026-09-23T13:30:00Z","v":229,"vw":62.24},{"c":61.99,"h":61.99,"l":61.99,"n":1,"o":61.99,"t":"2026-09-23T16:00:00Z","v":750,"vw":61.99},{"c":61.61,"h":61.61,"l":61.51,"n":16,"o":61.53,"t":"2026-09-24T14:45:00Z","v":2504,"vw":61.563818},{"c":61.5,"h":61.5,"l":61.46,"n":3,"o":61.46,"t":"2026-09-24T15:00:00Z","v":436,"vw":61.485229},{"c":61.65,"h":61.65,"l":61.55,"n":5,"o":61.55,"t":"2026-09-24T16:15:00Z","v":309,"vw":61.583333},{"c":61.9,"h":61.9,"l":61.9,"n":4,"o":61.9,"t":"2026-09-25T13:30:00Z","v":171,"vw":61.9},{"c":62.09,"h":62.09,"l":62.09,"n":1,"o":62.09,"t":"2026-09-25T14:00:00Z","v":135,"vw":62.09},{"c":61.83,"h":61.83,"l":61.83,"n":1,"o":61.83,"t":"2026-09-28T17:00:00Z","v":100,"vw":61.83},{"c":61.66,"h":61.66,"l":61.64,"n":3,"o":61.64,"t":"2026-09-28T18:45:00Z","v":339,"vw":61.647576},{"c":61.5604,"h":61.5604,"l":61.56,"n":3,"o":61.56,"t":"2026-09-28T19:45:00Z","v":279,"vw":61.5602},{"c":61.3999,"h":61.4,"l":61.3999,"n":4,"o":61.4,"t":"2026-09-29T14:30:00Z","v":400,"vw":61.39995},{"c":60.94,"h":60.94,"l":60.94,"n":1,"o":60.94,"t":"2026-09-29T16:00:00Z","v":220,"vw":60.94},{"c":60.88,"h":60.88,"l":60.88,"n":1,"o":60.88,"t":"2026-09-29T18:15:00Z","v":250,"vw":60.88},{"c":61.03,"h":61.03,"l":60.99,"n":2,"o":60.99,"t":"2026-09-29T19:15:00Z","v":200,"vw":61.01},{"c":61.12,"h":61.12,"l":61.05,"n":6,"o":61.05,"t":"2026-09-29T19:30:00Z","v":600,"vw":61.088333},{"c":61.15,"h":61.15,"l":61.12,"n":5,"o":61.12,"t":"2026-09-29T19:45:00Z","v":401,"vw":61.13},{"c":61.07,"h":61.07,"l":61.07,"n":1,"o":61.07,"t":"2026-09-30T13:45:00Z","v":545,"vw":61.07},{"c":60.91,"h":61.06,"l":60.91,"n":5,"o":61.06,"t":"2026-09-30T14:00:00Z","v":460,"vw":60.965},{"c":60.78,"h":60.79,"l":60.78,"n":2,"o":60.79,"t":"2026-09-30T16:00:00Z","v":625,"vw":60.7816},{"c":60.6395,"h":60.6395,"l":60.6395,"n":1,"o":60.6395,"t":"2026-09-30T19:45:00Z","v":471,"vw":60.6395},{"c":60.54,"h":60.54,"l":60.54,"n":6,"o":60.54,"t":"2026-10-01T13:30:00Z","v":110,"vw":60.54},{"c":60.2,"h":60.2,"l":60.2,"n":1,"o":60.2,"t":"2026-10-01T15:45:00Z","v":120,"vw":60.2},{"c":60.5,"h":60.5,"l":60.5,"n":1,"o":60.5,"t":"2026-10-01T16:15:00Z","v":300,"vw":60.5},{"c":60.79,"h":60.79,"l":60.79,"n":2,"o":60.79,"t":"2026-10-01T19:15:00Z","v":3430,"vw":60.79},{"c":61.01,"h":61.01,"l":61.01,"n":1,"o":61.01,"t":"2026-10-01T19:45:00Z","v":133,"vw":61.01},{"c":61.92,"h":62.028,"l":61.917,"n":7,"o":62.028,"t":"2026-10-02T14:45:00Z","v":640,"vw":61.9696},{"c":61.72,"h":61.72,"l":61.72,"n":1,"o":61.72,"t":"2026-10-02T15:00:00Z","v":100,"vw":61.72},{"c":61.485,"h":61.485,"l":61.485,"n":1,"o":61.485,"t":"2026-10-02T15:15:00Z","v":1075,"vw":61.485},{"c":61.54,"h":61.54,"l":61.54,"n":1,"o":61.54,"t":"2026-10-02T15:30:00Z","v":250,"vw":61.54},{"c":61.49,"h":61.49,"l":61.49,"n":2,"o":61.49,"t":"2026-10-02T16:00:00Z","v":500,"vw":61.49},{"c":61.57,"h":61.57,"l":61.57,"n":1,"o":61.57,"t":"2026-10-02T17:30:00Z","v":132,"vw":61.57},{"c":61.64,"h":61.64,"l":61.64,"n":1,"o":61.64,"t":"2026-10-02T19:00:00Z","v":100,"vw":61.64},{"c":61.63,"h":61.63,"l":61.63,"n":1,"o":61.63,"t":"2026-10-02T19:15:00Z","v":2043,"vw":61.63},{"c":61.57,"h":61.58,"l":61.57,"n":2,"o":61.58,"t":"2026-10-02T19:30:00Z","v":23970,"vw":61.571232},{"c":61.54,"h":61.54,"l":61.54,"n":4,"o":61.54,"t":"2026-10-06T13:30:00Z","v":161,"vw":61.54},{"c":61.7,"h":61.7,"l":61.7,"n":2,"o":61.7,"t":"2026-10-06T16:00:00Z","v":1000,"vw":61.7},{"c":61.03,"h":61.03,"l":61.03,"n":4,"o":61.03,"t":"2026-10-07T13:30:00Z","v":106,"vw":61.03},{"c":60.32,"h":60.32,"l":60.32,"n":4,"o":60.32,"t":"2026-10-08T13:30:00Z","v":103,"vw":60.32},{"c":60.59,"h":60.59,"l":60.59,"n":3,"o":60.59,"t":"2026-10-08T13:45:00Z","v":916,"vw":60.59},{"c":60.41,"h":60.41,"l":60.41,"n":4,"o":60.41,"t":"2026-10-08T14:15:00Z","v":1001,"vw":60.41},{"c":60.43,"h":60.43,"l":60.43,"n":3,"o":60.43,"t":"2026-10-08T16:30:00Z","v":2018,"vw":60.43},{"c":60.68,"h":60.68,"l":60.68,"n":1,"o":60.68,"t":"2026-10-09T14:30:00Z","v":810,"vw":60.68},{"c":61.26,"h":61.26,"l":61.26,"n":1,"o":61.26,"t":"2026-10-12T16:00:00Z","v":2000,"vw":61.26},{"c":60.6,"h":60.6,"l":60.6,"n":1,"o":60.6,"t":"2026-10-13T16:00:00Z","v":100,"vw":60.6},{"c":60.935,"h":60.935,"l":60.935,"n":1,"o":60.935,"t":"2026-10-13T19:30:00Z","v":100,"vw":60.935},{"c":60.39,"h":60.39,"l":60.39,"n":1,"o":60.39,"t":"2026-10-14T13:30:00Z","v":100,"vw":60.39},{"c":60.1701,"h":60.1701,"l":60.1701,"n":1,"o":60.1701,"t":"2026-10-14T14:45:00Z","v":200,"vw":60.1701},{"c":60.11,"h":60.11,"l":60.11,"n":3,"o":60.11,"t":"2026-10-14T16:30:00Z","v":250,"vw":60.11},{"c":60.01,"h":60.01,"l":60.01,"n":1,"o":60.01,"t":"2026-10-14T19:30:00Z","v":100,"vw":60.01},{"c":60.77,"h":60.77,"l":60.77,"n":2,"o":60.77,"t":"2026-10-15T13:30:00Z","v":500,"vw":60.77},{"c":60.955,"h":60.955,"l":60.955,"n":1,"o":60.955,"t":"2026-10-15T16:00:00Z","v":100,"vw":60.955},{"c":61.02,"h":61.02,"l":61.02,"n":1,"o":61.02,"t":"2026-10-19T14:15:00Z","v":264,"vw":61.02},{"c":60.77,"h":60.77,"l":60.77,"n":2,"o":60.77,"t":"2026-10-19T17:15:00Z","v":146,"vw":60.77},{"c":61.64,"h":61.64,"l":61.64,"n":1,"o":61.64,"t":"2026-10-20T16:15:00Z","v":10090,"vw":61.64},{"c":61.72,"h":61.72,"l":61.72,"n":1,"o":61.72,"t":"2026-10-20T19:00:00Z","v":200,"vw":61.72},{"c":61.775,"h":61.775,"l":61.775,"n":1,"o":61.775,"t":"2026-10-20T19:15:00Z","v":100,"vw":61.775},{"c":61.7599,"h":61.76,"l":61.7599,"n":2,"o":61.76,"t":"2026-10-20T19:30:00Z","v":200,"vw":61.75995},{"c":61.79,"h":61.79,"l":61.79,"n":1,"o":61.79,"t":"2026-10-21T14:30:00Z","v":43285,"vw":61.79},{"c":61.6901,"h":61.71,"l":61.69,"n":5,"o":61.7,"t":"2026-10-21T18:15:00Z","v":510,"vw":61.7},{"c":62.45,"h":62.45,"l":62.45,"n":2,"o":62.45,"t":"2026-10-22T15:30:00Z","v":1000,"vw":62.45},{"c":62.61,"h":62.61,"l":62.61,"n":5,"o":62.61,"t":"2026-10-22T16:30:00Z","v":2998,"vw":62.61},{"c":62.79,"h":62.79,"l":62.79,"n":3,"o":62.79,"t":"2026-10-22T17:00:00Z","v":2000,"vw":62.79}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5315687869600539,"strike":67.73724852159785,"iv":0.27960537352821846,"gamma":0.05671397296800606,"theta":-0.02542137088535794,"vega":0.04956192996210707,"rho":0.008950804129217834,"breakevenPct":8.429292312390258},{"delta":0.25,"premium":0.6994598300762378,"strike":66.66786704427503,"iv":0.26838008764490084,"gamma":0.06609517631966813,"theta":-0.027890508007378707,"vega":0.055765724137327874,"rho":0.0112127093608984,"breakevenPct":6.997482393000284},{"delta":0.3,"premium":0.9390770382105331,"strike":66.13538435953215,"iv":0.2876008059552448,"gamma":0.06788281757412142,"theta":-0.03280223471542958,"vega":0.06132747158881347,"rho":0.013499746280463614,"breakevenPct":6.532333037506488},{"delta":0.35,"premium":1,"strike":65.0884399954075,"iv":0.24941630009129423,"gamma":0.08404186827023102,"theta":-0.030874622834634883,"vega":0.06559162209192397,"rho":0.015771433904919953,"breakevenPct":4.966265144798577},{"delta":0.4,"premium":1.28347349458058,"strike":64.50700261812074,"iv":0.2603540282857235,"gamma":0.08321613642038295,"theta":-0.033393072403835954,"vega":0.06800373423334409,"rho":0.018102483600885375,"breakevenPct":4.4930181455066505},{"delta":0.45,"premium":1.582142857142857,"strike":63.97142857142857,"iv":0.2750685714285714,"gamma":0.08108571428571429,"theta":-0.03621714285714286,"vega":0.07021142857142856,"rho":0.02043768542937696,"breakevenPct":4.11674961972287},{"delta":0.5,"premium":1.737422360248447,"strike":63.35031055900621,"iv":0.25699403726708075,"gamma":0.08729689440993789,"theta":-0.03441590062111801,"vega":0.07045987577639751,"rho":0.022754511501766383,"breakevenPct":3.3768724417020284},{"delta":0.55,"premium":2.037515723270441,"strike":62.72578616352201,"iv":0.25612327044025157,"gamma":0.08704327044025156,"theta":-0.03433232704402516,"vega":0.06994188679245282,"rho":0.025020261241273725,"breakevenPct":2.8615884710560984},{"delta":0.6,"premium":2.5249371069182387,"strike":62.09685534591195,"iv":0.2775069182389937,"gamma":0.07842691823899373,"theta":-0.036470691823899365,"vega":0.06843245283018867,"rho":0.027219939761181304,"breakevenPct":2.6368333282988154},{"delta":0.65,"premium":3.234862778730703,"strike":61.27444253859348,"iv":0.3103301886792453,"gamma":0.06745008576329331,"theta":-0.0390492281303602,"vega":0.06558799313893654,"rho":0.02926735726901406,"breakevenPct":2.458173422092486},{"delta":0.7,"premium":3.6090694006309145,"strike":60.64248159831756,"iv":0.3034095688748686,"gamma":0.06405026288117771,"theta":-0.03650357518401683,"vega":0.06116782334384859,"rho":0.031504857625177365,"breakevenPct":2.0487900544911115},{"delta":0.75,"premium":3.806230283911672,"strike":60.11671924290221,"iv":0.27680599369085174,"gamma":0.06441829652996846,"theta":-0.031508832807570976,"vega":0.0561205047318612,"rho":0.03384485181282291,"breakevenPct":1.5268823009800954},{"delta":0.8,"premium":4.944565217391307,"strike":58.847826086956516,"iv":0.31382608695652187,"gamma":0.050384782608695625,"theta":-0.03169130434782609,"vega":0.04964565217391303,"rho":0.03557913070116245,"breakevenPct":1.319520635352066},{"delta":0.85,"premium":6.8251879699248095,"strike":56.8609022556391,"iv":0.3784924812030075,"gamma":0.03470714285714287,"theta":-0.03199398496240602,"vega":0.04139060150375941,"rho":0.036743018409361713,"breakevenPct":1.1506858554482662}],"put":[{"delta":0.15,"premium":0.547271310548767,"strike":56.890852421950676,"iv":0.379100077328236,"gamma":0.03475606563643096,"theta":-0.02583464205947475,"vega":0.04129901516353306,"rho":-0.008326308316547742,"breakevenPct":10.511198712545557},{"delta":0.2,"premium":0.6430170312521633,"strike":58.90689375002884,"iv":0.31193257450067197,"gamma":0.05069989422434368,"theta":-0.025099536092092926,"vega":0.04957429321654089,"rho":-0.011083910198645212,"breakevenPct":7.461251431385666},{"delta":0.25,"premium":0.7425629349958709,"strike":60.17562934995871,"iv":0.27113461772592906,"gamma":0.06630516756496775,"theta":-0.02428109487181605,"vega":0.056196972082471104,"rho":-0.013839962635072837,"breakevenPct":5.604262892043977},{"delta":0.3,"premium":0.8426359596877165,"strike":61.10077691250124,"iv":0.2413406344746608,"gamma":0.08134615523492865,"theta":-0.023239920683126285,"vega":0.0614804139041284,"rho":-0.016573017628228836,"breakevenPct":4.293822023561153},{"delta":0.35,"premium":0.9575002226893833,"strike":61.75714412965362,"iv":0.22204090128147774,"gamma":0.09415918061089314,"theta":-0.022480854491063303,"vega":0.06543631616388869,"rho":-0.019202529746187854,"breakevenPct":3.433769302298167},{"delta":0.4,"premium":1.1301020408163267,"strike":62.30612244897959,"iv":0.214165306122449,"gamma":0.10092040816326531,"theta":-0.022291836734693878,"vega":0.0680326530612245,"rho":-0.02187368502669159,"breakevenPct":2.8359819188786988},{"delta":0.45,"premium":1.3366132167152576,"strike":62.79203109815355,"iv":0.2129991253644315,"gamma":0.10412740524781341,"theta":-0.022437609329446065,"vega":0.06983051506316812,"rho":-0.024569297402658088,"breakevenPct":2.3922233846689176},{"delta":0.5,"premium":1.5580232558139535,"strike":63.266046511627906,"iv":0.2107440930232558,"gamma":0.10589906976744186,"theta":-0.021967906976744184,"vega":0.0702807441860465,"rho":-0.027263305790352767,"breakevenPct":1.9910179286835799},{"delta":0.55,"premium":1.7905813953488376,"strike":63.731162790697674,"iv":0.20767432558139534,"gamma":0.1065967441860465,"theta":-0.02103767441860465,"vega":0.0697226046511628,"rho":-0.029956113991018888,"breakevenPct":1.6216528878731746},{"delta":0.6,"premium":1.977679760319574,"strike":64.1404793608522,"iv":0.19962057256990678,"gamma":0.10823621837549934,"theta":-0.019193541944074567,"vega":0.06791091877496672,"rho":-0.032619506120955176,"breakevenPct":1.268710451239122},{"delta":0.65,"premium":2.1025133155792277,"strike":64.47336884154461,"iv":0.18474041278295605,"gamma":0.11116564580559254,"theta":-0.01609766977363515,"vega":0.06438229027962716,"rho":-0.035242607992877636,"breakevenPct":0.9382615340693607},{"delta":0.7,"premium":2.2273468708388813,"strike":64.80625832223701,"iv":0.16986025299600532,"gamma":0.11409507323568575,"theta":-0.013001797603195739,"vega":0.06085366178428762,"rho":-0.03786570986480009,"breakevenPct":0.6078126168996},{"delta":0.75,"premium":2.5220625,"strike":65.26125,"iv":0.164465625,"gamma":0.108615625,"theta":-0.010546874999999999,"vega":0.056056875,"rho":-0.04054382390096301,"breakevenPct":0.3532510291987412},{"delta":0.8,"premium":3.0533125,"strike":65.88625,"iv":0.172278125,"gamma":0.091428125,"theta":-0.008984375,"vega":0.049494375,"rho":-0.04329853382130764,"breakevenPct":0.20435074712204823},{"delta":0.85,"premium":4.589620938628157,"strike":67.47653429602887,"iv":0.21615036101083024,"gamma":0.06223916967509029,"theta":-0.008921480144404331,"vega":0.04113880866425994,"rho":-0.0467414615597018,"breakevenPct":0.11862252960419659}]},"raw":{"call":[{"delta":0.2,"premium":0.5315687869600539,"strike":67.73724852159785,"iv":0.27960537352821846,"gamma":0.05671397296800606,"theta":-0.02542137088535794,"vega":0.04956192996210707,"rho":0.008950804129217834,"breakevenPct":8.429292312390258},{"delta":0.25,"premium":0.6994598300762378,"strike":66.66786704427503,"iv":0.26838008764490084,"gamma":0.06609517631966813,"theta":-0.027890508007378707,"vega":0.055765724137327874,"rho":0.0112127093608984,"breakevenPct":6.997482393000284},{"delta":0.3,"premium":0.9390770382105331,"strike":66.13538435953215,"iv":0.2876008059552448,"gamma":0.06788281757412142,"theta":-0.03280223471542958,"vega":0.06132747158881347,"rho":0.013499746280463614,"breakevenPct":6.532333037506488},{"delta":0.35,"premium":1,"strike":65.0884399954075,"iv":0.24941630009129423,"gamma":0.08404186827023102,"theta":-0.030874622834634883,"vega":0.06559162209192397,"rho":0.015771433904919953,"breakevenPct":4.966265144798577},{"delta":0.4,"premium":1.28347349458058,"strike":64.50700261812074,"iv":0.2603540282857235,"gamma":0.08321613642038295,"theta":-0.033393072403835954,"vega":0.06800373423334409,"rho":0.018102483600885375,"breakevenPct":4.4930181455066505},{"delta":0.45,"premium":1.582142857142857,"strike":63.97142857142857,"iv":0.2750685714285714,"gamma":0.08108571428571429,"theta":-0.03621714285714286,"vega":0.07021142857142856,"rho":0.02043768542937696,"breakevenPct":4.11674961972287},{"delta":0.5,"premium":1.737422360248447,"strike":63.35031055900621,"iv":0.25699403726708075,"gamma":0.08729689440993789,"theta":-0.03441590062111801,"vega":0.07045987577639751,"rho":0.022754511501766383,"breakevenPct":3.3768724417020284},{"delta":0.55,"premium":2.037515723270441,"strike":62.72578616352201,"iv":0.25612327044025157,"gamma":0.08704327044025156,"theta":-0.03433232704402516,"vega":0.06994188679245282,"rho":0.025020261241273725,"breakevenPct":2.8615884710560984},{"delta":0.6,"premium":2.5249371069182387,"strike":62.09685534591195,"iv":0.2775069182389937,"gamma":0.07842691823899373,"theta":-0.036470691823899365,"vega":0.06843245283018867,"rho":0.027219939761181304,"breakevenPct":2.6368333282988154},{"delta":0.65,"premium":3.234862778730703,"strike":61.27444253859348,"iv":0.3103301886792453,"gamma":0.06745008576329331,"theta":-0.0390492281303602,"vega":0.06558799313893654,"rho":0.02926735726901406,"breakevenPct":2.458173422092486},{"delta":0.7,"premium":3.6090694006309145,"strike":60.64248159831756,"iv":0.3034095688748686,"gamma":0.06405026288117771,"theta":-0.03650357518401683,"vega":0.06116782334384859,"rho":0.031504857625177365,"breakevenPct":2.0487900544911115},{"delta":0.75,"premium":3.806230283911672,"strike":60.11671924290221,"iv":0.27680599369085174,"gamma":0.06441829652996846,"theta":-0.031508832807570976,"vega":0.0561205047318612,"rho":0.03384485181282291,"breakevenPct":1.5268823009800954},{"delta":0.8,"premium":4.944565217391307,"strike":58.847826086956516,"iv":0.31382608695652187,"gamma":0.050384782608695625,"theta":-0.03169130434782609,"vega":0.04964565217391303,"rho":0.03557913070116245,"breakevenPct":1.319520635352066},{"delta":0.85,"premium":6.8251879699248095,"strike":56.8609022556391,"iv":0.3784924812030075,"gamma":0.03470714285714287,"theta":-0.03199398496240602,"vega":0.04139060150375941,"rho":0.036743018409361713,"breakevenPct":1.1506858554482662}],"put":[{"delta":0.15,"premium":0.547271310548767,"strike":56.890852421950676,"iv":0.379100077328236,"gamma":0.03475606563643096,"theta":-0.02583464205947475,"vega":0.04129901516353306,"rho":-0.008326308316547742,"breakevenPct":10.511198712545557},{"delta":0.2,"premium":0.6430170312521633,"strike":58.90689375002884,"iv":0.31193257450067197,"gamma":0.05069989422434368,"theta":-0.025099536092092926,"vega":0.04957429321654089,"rho":-0.011083910198645212,"breakevenPct":7.461251431385666},{"delta":0.25,"premium":0.7425629349958709,"strike":60.17562934995871,"iv":0.27113461772592906,"gamma":0.06630516756496775,"theta":-0.02428109487181605,"vega":0.056196972082471104,"rho":-0.013839962635072837,"breakevenPct":5.604262892043977},{"delta":0.3,"premium":0.8426359596877165,"strike":61.10077691250124,"iv":0.2413406344746608,"gamma":0.08134615523492865,"theta":-0.023239920683126285,"vega":0.0614804139041284,"rho":-0.016573017628228836,"breakevenPct":4.293822023561153},{"delta":0.35,"premium":0.9575002226893833,"strike":61.75714412965362,"iv":0.22204090128147774,"gamma":0.09415918061089314,"theta":-0.022480854491063303,"vega":0.06543631616388869,"rho":-0.019202529746187854,"breakevenPct":3.433769302298167},{"delta":0.4,"premium":1.1301020408163267,"strike":62.30612244897959,"iv":0.214165306122449,"gamma":0.10092040816326531,"theta":-0.022291836734693878,"vega":0.0680326530612245,"rho":-0.02187368502669159,"breakevenPct":2.8359819188786988},{"delta":0.45,"premium":1.3366132167152576,"strike":62.79203109815355,"iv":0.2129991253644315,"gamma":0.10412740524781341,"theta":-0.022437609329446065,"vega":0.06983051506316812,"rho":-0.024569297402658088,"breakevenPct":2.3922233846689176},{"delta":0.5,"premium":1.5580232558139535,"strike":63.266046511627906,"iv":0.2107440930232558,"gamma":0.10589906976744186,"theta":-0.021967906976744184,"vega":0.0702807441860465,"rho":-0.027263305790352767,"breakevenPct":1.9910179286835799},{"delta":0.55,"premium":1.7905813953488376,"strike":63.731162790697674,"iv":0.20767432558139534,"gamma":0.1065967441860465,"theta":-0.02103767441860465,"vega":0.0697226046511628,"rho":-0.029956113991018888,"breakevenPct":1.6216528878731746},{"delta":0.6,"premium":1.977679760319574,"strike":64.1404793608522,"iv":0.19962057256990678,"gamma":0.10823621837549934,"theta":-0.019193541944074567,"vega":0.06791091877496672,"rho":-0.032619506120955176,"breakevenPct":1.268710451239122},{"delta":0.65,"premium":2.1025133155792277,"strike":64.47336884154461,"iv":0.18474041278295605,"gamma":0.11116564580559254,"theta":-0.01609766977363515,"vega":0.06438229027962716,"rho":-0.035242607992877636,"breakevenPct":0.9382615340693607},{"delta":0.7,"premium":2.2273468708388813,"strike":64.80625832223701,"iv":0.16986025299600532,"gamma":0.11409507323568575,"theta":-0.013001797603195739,"vega":0.06085366178428762,"rho":-0.03786570986480009,"breakevenPct":0.6078126168996},{"delta":0.75,"premium":2.5220625,"strike":65.26125,"iv":0.164465625,"gamma":0.108615625,"theta":-0.010546874999999999,"vega":0.056056875,"rho":-0.04054382390096301,"breakevenPct":0.3532510291987412},{"delta":0.8,"premium":3.0533125,"strike":65.88625,"iv":0.172278125,"gamma":0.091428125,"theta":-0.008984375,"vega":0.049494375,"rho":-0.04329853382130764,"breakevenPct":0.20435074712204823},{"delta":0.85,"premium":4.589620938628157,"strike":67.47653429602887,"iv":0.21615036101083024,"gamma":0.06223916967509029,"theta":-0.008921480144404331,"vega":0.04113880866425994,"rho":-0.0467414615597018,"breakevenPct":0.11862252960419659}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}