{"symbol":"QVMT","url":"https://intraalpha.com/companies/QVMT","capturedAt":"2026-10-22T20:46:52.802Z","state":"partial","quote":{"symbol":"QVMT","last_price":63.2092,"prev_close":64.29,"regular_close":63.2092,"change":-1.0808,"change_pct":-1.6811,"regular_change":-1.0808,"regular_change_pct":-1.6811,"extended_change":0,"extended_change_pct":0,"bid":59.46,"ask":66.64,"bid_size":100,"ask_size":100,"volume":2976,"vwap":63.232914,"open":63.5,"high":63.5,"low":62.955,"close":63.2092,"trade_count":76,"last_trade_at":"2026-10-22T20:10:00.003636059Z","last_quote_at":"2026-10-22T20:00:02.410931811Z","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":"2026-10-22T19:51:54.717Z","bars":[{"c":63.77,"h":63.77,"l":63.77,"n":2,"o":63.77,"t":"2026-10-15T14:05:00Z","v":2303,"vw":63.77},{"c":63.6,"h":63.6,"l":63.6,"n":1,"o":63.6,"t":"2026-10-15T14:10:00Z","v":138,"vw":63.6},{"c":63.9,"h":63.9,"l":63.9,"n":1,"o":63.9,"t":"2026-10-15T14:20:00Z","v":100,"vw":63.9},{"c":63.98,"h":63.98,"l":63.98,"n":1,"o":63.98,"t":"2026-10-15T17:05:00Z","v":2569,"vw":63.98},{"c":64.018759,"h":64.018759,"l":64.018759,"n":1,"o":64.018759,"t":"2026-10-15T17:15:00Z","v":156,"vw":64.018759},{"c":64.01,"h":64.01,"l":64.01,"n":1,"o":64.01,"t":"2026-10-15T18:15:00Z","v":157,"vw":64.01},{"c":64.01,"h":64.01,"l":63.9305,"n":4,"o":63.9305,"t":"2026-10-15T18:40:00Z","v":598,"vw":63.97025},{"c":64.26,"h":64.26,"l":64.26,"n":1,"o":64.26,"t":"2026-10-15T20:00:00Z","v":100,"vw":64.26},{"c":64.43,"h":64.43,"l":64.43,"n":3,"o":64.43,"t":"2026-10-16T13:30:00Z","v":130,"vw":64.43},{"c":64.5599,"h":64.5599,"l":64.5599,"n":1,"o":64.5599,"t":"2026-10-16T13:50:00Z","v":149,"vw":64.5599},{"c":64.34,"h":64.39,"l":64.34,"n":7,"o":64.39,"t":"2026-10-16T15:55:00Z","v":2479,"vw":64.385357},{"c":64.34,"h":64.34,"l":64.33,"n":5,"o":64.34,"t":"2026-10-16T16:10:00Z","v":500,"vw":64.334},{"c":64.25,"h":64.25,"l":64.25,"n":2,"o":64.25,"t":"2026-10-16T16:45:00Z","v":46212,"vw":64.25},{"c":64.09,"h":64.09,"l":64.09,"n":2,"o":64.09,"t":"2026-10-16T17:05:00Z","v":1001,"vw":64.09},{"c":64.29,"h":64.29,"l":64.205,"n":4,"o":64.205,"t":"2026-10-16T17:30:00Z","v":300,"vw":64.2475},{"c":64.08,"h":64.08,"l":64.08,"n":4,"o":64.08,"t":"2026-10-16T19:50:00Z","v":143,"vw":64.08},{"c":64.4173,"h":64.65,"l":64.4173,"n":3,"o":64.65,"t":"2026-10-19T13:30:00Z","v":591,"vw":64.600447},{"c":64.3401,"h":64.3401,"l":64.34,"n":4,"o":64.34,"t":"2026-10-19T13:35:00Z","v":396,"vw":64.340071},{"c":64.415,"h":64.415,"l":64.415,"n":1,"o":64.415,"t":"2026-10-19T13:55:00Z","v":300,"vw":64.415},{"c":64.215,"h":64.25,"l":64.215,"n":3,"o":64.25,"t":"2026-10-19T14:35:00Z","v":616,"vw":64.230265},{"c":64.256,"h":64.256,"l":64.256,"n":1,"o":64.256,"t":"2026-10-19T15:10:00Z","v":100,"vw":64.256},{"c":64.385,"h":64.385,"l":64.385,"n":1,"o":64.385,"t":"2026-10-19T15:30:00Z","v":143,"vw":64.385},{"c":64.04,"h":64.04,"l":64.04,"n":2,"o":64.04,"t":"2026-10-19T17:40:00Z","v":338,"vw":64.04},{"c":64.165,"h":64.165,"l":64.165,"n":1,"o":64.165,"t":"2026-10-19T19:45:00Z","v":110,"vw":64.165},{"c":63.7001,"h":63.7001,"l":63.7,"n":5,"o":63.7,"t":"2026-10-20T13:45:00Z","v":416,"vw":63.70005},{"c":64.12,"h":64.12,"l":64.12,"n":1,"o":64.12,"t":"2026-10-20T15:10:00Z","v":100,"vw":64.12},{"c":64.0001,"h":64.02,"l":64,"n":3,"o":64.02,"t":"2026-10-20T16:10:00Z","v":1100,"vw":64.001864},{"c":64.15,"h":64.15,"l":64.095,"n":3,"o":64.15,"t":"2026-10-20T16:30:00Z","v":399,"vw":64.122569},{"c":64.15,"h":64.15,"l":64.15,"n":1,"o":64.15,"t":"2026-10-20T17:50:00Z","v":327,"vw":64.15},{"c":64.26,"h":64.26,"l":64.205,"n":3,"o":64.205,"t":"2026-10-20T18:15:00Z","v":327,"vw":64.24318},{"c":64.2208,"h":64.2208,"l":64.2208,"n":1,"o":64.2208,"t":"2026-10-20T18:30:00Z","v":448,"vw":64.2208},{"c":64.1545,"h":64.1545,"l":64.1545,"n":2,"o":64.1545,"t":"2026-10-20T19:00:00Z","v":219,"vw":64.1545},{"c":64.0613,"h":64.12,"l":64.06,"n":4,"o":64.12,"t":"2026-10-20T19:35:00Z","v":906,"vw":64.067412},{"c":64.57,"h":64.57,"l":64.57,"n":2,"o":64.57,"t":"2026-10-21T13:30:00Z","v":154,"vw":64.57},{"c":64.4,"h":64.4,"l":64.4,"n":1,"o":64.4,"t":"2026-10-21T13:35:00Z","v":100,"vw":64.4},{"c":64.345,"h":64.345,"l":64.345,"n":2,"o":64.345,"t":"2026-10-21T15:10:00Z","v":280,"vw":64.345},{"c":64.41,"h":64.41,"l":64.35,"n":3,"o":64.35,"t":"2026-10-21T15:20:00Z","v":342,"vw":64.387972},{"c":64.42,"h":64.42,"l":64.42,"n":2,"o":64.42,"t":"2026-10-21T16:25:00Z","v":342,"vw":64.42},{"c":64.41,"h":64.41,"l":64.41,"n":1,"o":64.41,"t":"2026-10-21T16:30:00Z","v":958,"vw":64.41},{"c":64.46,"h":64.46,"l":64.46,"n":4,"o":64.46,"t":"2026-10-21T17:30:00Z","v":400,"vw":64.46},{"c":64.42,"h":64.42,"l":64.42,"n":3,"o":64.42,"t":"2026-10-21T17:45:00Z","v":200,"vw":64.42},{"c":64.3901,"h":64.49,"l":64.39,"n":7,"o":64.445,"t":"2026-10-21T17:50:00Z","v":632,"vw":64.417217},{"c":64.37,"h":64.39,"l":64.37,"n":6,"o":64.39,"t":"2026-10-21T18:05:00Z","v":424,"vw":64.375},{"c":64.36,"h":64.445,"l":64.36,"n":4,"o":64.445,"t":"2026-10-21T18:50:00Z","v":576,"vw":64.415696},{"c":64.4887,"h":64.489,"l":64.4887,"n":3,"o":64.489,"t":"2026-10-21T18:55:00Z","v":610,"vw":64.488812},{"c":64.36,"h":64.36,"l":64.36,"n":2,"o":64.36,"t":"2026-10-21T19:00:00Z","v":200,"vw":64.36},{"c":64.29,"h":64.29,"l":64.29,"n":1,"o":64.29,"t":"2026-10-21T19:55:00Z","v":100,"vw":64.29},{"c":63.5,"h":63.5,"l":63.5,"n":1,"o":63.5,"t":"2026-10-22T13:30:00Z","v":102,"vw":63.5},{"c":63.48,"h":63.48,"l":63.48,"n":1,"o":63.48,"t":"2026-10-22T13:55:00Z","v":300,"vw":63.48},{"c":63.345,"h":63.345,"l":63.345,"n":1,"o":63.345,"t":"2026-10-22T14:10:00Z","v":971,"vw":63.345},{"c":62.955,"h":62.955,"l":62.955,"n":1,"o":62.955,"t":"2026-10-22T14:35:00Z","v":128,"vw":62.955},{"c":63,"h":63,"l":63,"n":2,"o":63,"t":"2026-10-22T18:25:00Z","v":271,"vw":63},{"c":63.025,"h":63.025,"l":63.025,"n":1,"o":63.025,"t":"2026-10-22T18:35:00Z","v":100,"vw":63.025},{"c":63.0184,"h":63.0184,"l":63.0184,"n":1,"o":63.0184,"t":"2026-10-22T19:35:00Z","v":500,"vw":63.0184}],"history":[{"c":50.2957,"h":50.8951,"l":50.2957,"n":56,"o":50.8951,"t":"2024-10-21T04:00:00Z","v":6823,"vw":50.469111},{"c":50.3884,"h":50.45,"l":50.08,"n":57,"o":50.08,"t":"2024-10-22T04:00:00Z","v":5325,"vw":50.399215},{"c":50.3058,"h":50.33,"l":50.1651,"n":34,"o":50.3094,"t":"2024-10-23T04:00:00Z","v":1200,"vw":50.206375},{"c":50.3636,"h":50.44,"l":50.19,"n":38,"o":50.42,"t":"2024-10-24T04:00:00Z","v":1642,"vw":50.319398},{"c":49.9956,"h":50.622,"l":49.9956,"n":44,"o":50.622,"t":"2024-10-25T04:00:00Z","v":3659,"vw":50.464537},{"c":50.4724,"h":50.4952,"l":50.292,"n":61,"o":50.3111,"t":"2024-10-28T04:00:00Z","v":3258,"vw":50.456651},{"c":49.9342,"h":50.1782,"l":49.9342,"n":35,"o":50.1782,"t":"2024-10-29T04:00:00Z","v":1908,"vw":49.988626},{"c":50.0555,"h":50.29,"l":49.79,"n":82,"o":49.79,"t":"2024-10-30T04:00:00Z","v":6026,"vw":50.188521},{"c":49.859,"h":50.21,"l":49.859,"n":115,"o":50.21,"t":"2024-10-31T04:00:00Z","v":7595,"vw":50.021159},{"c":49.745,"h":50.2075,"l":49.745,"n":66,"o":50.13,"t":"2024-11-01T04:00:00Z","v":2770,"vw":50.156035},{"c":49.5465,"h":49.8,"l":49.5465,"n":67,"o":49.8,"t":"2024-11-04T05:00:00Z","v":1395,"vw":49.653319},{"c":50.0379,"h":50.0379,"l":49.8551,"n":31,"o":49.9108,"t":"2024-11-05T05:00:00Z","v":991,"vw":49.889713},{"c":52.7364,"h":52.74,"l":51.93,"n":90,"o":52.05,"t":"2024-11-06T05:00:00Z","v":8794,"vw":52.369998},{"c":51.9805,"h":52.61,"l":51.971,"n":151,"o":52.61,"t":"2024-11-07T05:00:00Z","v":9200,"vw":52.201311},{"c":52.0832,"h":52.2355,"l":52.04,"n":88,"o":52.12,"t":"2024-11-08T05:00:00Z","v":6609,"vw":52.095685},{"c":52.6678,"h":52.9171,"l":52.646,"n":51,"o":52.646,"t":"2024-11-11T05:00:00Z","v":2368,"vw":52.726702},{"c":52.323,"h":52.47,"l":52.31,"n":44,"o":52.3206,"t":"2024-11-12T05:00:00Z","v":1914,"vw":52.412098},{"c":52.5804,"h":52.7156,"l":52.495,"n":56,"o":52.7156,"t":"2024-11-13T05:00:00Z","v":1613,"vw":52.639447},{"c":52.42,"h":52.76,"l":52.42,"n":51,"o":52.76,"t":"2024-11-14T05:00:00Z","v":3086,"vw":52.608664},{"c":52.5621,"h":52.5621,"l":52.37,"n":95,"o":52.44,"t":"2024-11-15T05:00:00Z","v":6324,"vw":52.424673},{"c":52.7893,"h":52.8599,"l":52.68,"n":92,"o":52.68,"t":"2024-11-18T05:00:00Z","v":7047,"vw":52.738352},{"c":52.4316,"h":52.54,"l":52.223,"n":81,"o":52.36,"t":"2024-11-19T05:00:00Z","v":3441,"vw":52.432159},{"c":52.62,"h":52.62,"l":52.29,"n":74,"o":52.51,"t":"2024-11-20T05:00:00Z","v":6965,"vw":52.406462},{"c":53.1473,"h":53.264,"l":52.72,"n":49,"o":52.72,"t":"2024-11-21T05:00:00Z","v":2433,"vw":53.070211},{"c":53.6715,"h":53.675,"l":53.2,"n":56,"o":53.2,"t":"2024-11-22T05:00:00Z","v":2306,"vw":53.576626},{"c":54.12,"h":54.36,"l":54.06,"n":107,"o":54.06,"t":"2024-11-25T05:00:00Z","v":5938,"vw":54.164881},{"c":53.9165,"h":54.06,"l":53.6611,"n":85,"o":54.06,"t":"2024-11-26T05:00:00Z","v":14017,"vw":53.788795},{"c":53.9094,"h":54.0963,"l":53.9094,"n":67,"o":54.04,"t":"2024-11-27T05:00:00Z","v":3302,"vw":53.941262},{"c":54.0336,"h":54.2299,"l":53.99,"n":37,"o":53.99,"t":"2024-11-29T05:00:00Z","v":1837,"vw":54.128165},{"c":53.6289,"h":54.03,"l":53.5059,"n":58,"o":54.03,"t":"2024-12-02T05:00:00Z","v":2496,"vw":53.593926},{"c":53.3512,"h":53.5264,"l":53.3512,"n":50,"o":53.4408,"t":"2024-12-03T05:00:00Z","v":1163,"vw":53.4653},{"c":52.83,"h":53.3,"l":52.69,"n":67,"o":53.3,"t":"2024-12-04T05:00:00Z","v":2724,"vw":52.821738},{"c":52.863,"h":53.03,"l":52.83,"n":70,"o":52.83,"t":"2024-12-05T05:00:00Z","v":8536,"vw":52.857906},{"c":52.6281,"h":52.79,"l":52.5534,"n":70,"o":52.79,"t":"2024-12-06T05:00:00Z","v":1947,"vw":52.635354},{"c":52.1111,"h":52.67,"l":52.1111,"n":96,"o":52.67,"t":"2024-12-09T05:00:00Z","v":3195,"vw":52.510905},{"c":51.8138,"h":51.94,"l":51.8138,"n":78,"o":51.94,"t":"2024-12-10T05:00:00Z","v":3398,"vw":51.937973},{"c":51.6266,"h":51.67,"l":51.49,"n":77,"o":51.49,"t":"2024-12-11T05:00:00Z","v":11942,"vw":51.516838},{"c":51.3605,"h":51.5,"l":51.3605,"n":58,"o":51.5,"t":"2024-12-12T05:00:00Z","v":1168,"vw":51.48739},{"c":51.0952,"h":51.25,"l":50.9801,"n":66,"o":50.9801,"t":"2024-12-13T05:00:00Z","v":3972,"vw":51.121347},{"c":50.4883,"h":50.99,"l":50.4883,"n":89,"o":50.99,"t":"2024-12-16T05:00:00Z","v":2480,"vw":50.655598},{"c":49.9853,"h":50.15,"l":49.7979,"n":75,"o":50.15,"t":"2024-12-17T05:00:00Z","v":3979,"vw":50.025501},{"c":48.78,"h":50.1917,"l":48.78,"n":55,"o":50.08,"t":"2024-12-18T05:00:00Z","v":4537,"vw":49.707466},{"c":48.6529,"h":49.3509,"l":48.6529,"n":78,"o":49.07,"t":"2024-12-19T05:00:00Z","v":3459,"vw":48.871151},{"c":49.2765,"h":49.5228,"l":48.56,"n":68,"o":48.56,"t":"2024-12-20T05:00:00Z","v":5054,"vw":49.140981},{"c":49.1019,"h":49.1019,"l":48.69,"n":265,"o":48.69,"t":"2024-12-23T05:00:00Z","v":10001,"vw":48.845459},{"c":49.4264,"h":49.4264,"l":49.205,"n":51,"o":49.2795,"t":"2024-12-24T05:00:00Z","v":2177,"vw":49.255957},{"c":49.6189,"h":49.6189,"l":49.5268,"n":137,"o":49.5268,"t":"2024-12-26T05:00:00Z","v":1683,"vw":49.545467},{"c":49.3803,"h":49.7974,"l":49.195,"n":68,"o":49.43,"t":"2024-12-27T05:00:00Z","v":4119,"vw":49.540607},{"c":49.0257,"h":49.09,"l":48.67,"n":139,"o":48.67,"t":"2024-12-30T05:00:00Z","v":4911,"vw":49.058928},{"c":49.203,"h":49.3047,"l":49.0526,"n":61,"o":49.09,"t":"2024-12-31T05:00:00Z","v":7007,"vw":49.221101},{"c":49.0908,"h":49.43,"l":48.95,"n":68,"o":49.43,"t":"2025-01-02T05:00:00Z","v":7013,"vw":49.049449},{"c":49.5087,"h":49.554,"l":49.5,"n":54,"o":49.5,"t":"2025-01-03T05:00:00Z","v":2081,"vw":49.51726},{"c":49.5837,"h":50.245,"l":49.5785,"n":106,"o":49.82,"t":"2025-01-06T05:00:00Z","v":4797,"vw":49.881596},{"c":49.6715,"h":50.01,"l":49.6715,"n":72,"o":50.01,"t":"2025-01-07T05:00:00Z","v":4495,"vw":49.801844},{"c":49.6415,"h":49.6415,"l":49.1501,"n":125,"o":49.49,"t":"2025-01-08T05:00:00Z","v":188615,"vw":49.44929},{"c":49.0793,"h":49.3026,"l":49.0487,"n":69,"o":49.0487,"t":"2025-01-10T05:00:00Z","v":1349,"vw":49.17455},{"c":49.7585,"h":49.7585,"l":49.05,"n":51,"o":49.05,"t":"2025-01-13T05:00:00Z","v":1752,"vw":49.330669},{"c":50.2273,"h":50.25,"l":49.77,"n":77,"o":49.92,"t":"2025-01-14T05:00:00Z","v":26404,"vw":49.948013},{"c":50.9674,"h":51.13,"l":50.88,"n":145,"o":50.97,"t":"2025-01-15T05:00:00Z","v":14473,"vw":50.959798},{"c":51.07,"h":51.07,"l":50.6002,"n":58,"o":50.68,"t":"2025-01-16T05:00:00Z","v":2446,"vw":50.855052},{"c":51.3197,"h":51.3406,"l":51.075,"n":74,"o":51.075,"t":"2025-01-17T05:00:00Z","v":6001,"vw":51.256698},{"c":51.6208,"h":51.68,"l":51.5,"n":106,"o":51.5,"t":"2025-01-21T05:00:00Z","v":4717,"vw":51.597722},{"c":51.2155,"h":51.45,"l":51.2155,"n":88,"o":51.31,"t":"2025-01-22T05:00:00Z","v":4516,"vw":51.345223},{"c":51.5835,"h":51.625,"l":51.42,"n":55,"o":51.42,"t":"2025-01-23T05:00:00Z","v":2080,"vw":51.561322},{"c":51.5399,"h":51.68,"l":51.515,"n":56,"o":51.59,"t":"2025-01-24T05:00:00Z","v":13969,"vw":51.637873},{"c":52.4401,"h":52.4401,"l":51.59,"n":108,"o":51.59,"t":"2025-01-27T05:00:00Z","v":5261,"vw":52.269231},{"c":51.9177,"h":52.07,"l":51.7601,"n":65,"o":52.0372,"t":"2025-01-28T05:00:00Z","v":3481,"vw":51.971101},{"c":51.8501,"h":52.17,"l":51.79,"n":88,"o":51.79,"t":"2025-01-29T05:00:00Z","v":3260,"vw":51.93059},{"c":51.68,"h":51.8263,"l":51.43,"n":98,"o":51.8,"t":"2025-01-30T05:00:00Z","v":5005,"vw":51.672654},{"c":51.1259,"h":51.63,"l":51.1259,"n":49,"o":51.63,"t":"2025-01-31T05:00:00Z","v":1120,"vw":51.500681},{"c":50.91,"h":51.09,"l":50.265,"n":132,"o":50.4,"t":"2025-02-03T05:00:00Z","v":8468,"vw":50.82985},{"c":51.2702,"h":51.38,"l":50.64,"n":119,"o":50.64,"t":"2025-02-04T05:00:00Z","v":5726,"vw":51.240837},{"c":51.3779,"h":51.3785,"l":51.09,"n":62,"o":51.2046,"t":"2025-02-05T05:00:00Z","v":1417,"vw":51.282307},{"c":51.1342,"h":51.49,"l":51.065,"n":97,"o":51.49,"t":"2025-02-06T05:00:00Z","v":8924,"vw":51.192504},{"c":50.8954,"h":51.17,"l":50.84,"n":113,"o":51.17,"t":"2025-02-07T05:00:00Z","v":7722,"vw":51.020453},{"c":50.9053,"h":50.9607,"l":50.835,"n":51,"o":50.91,"t":"2025-02-10T05:00:00Z","v":985,"vw":50.912939},{"c":51.1652,"h":51.17,"l":50.8,"n":62,"o":50.88,"t":"2025-02-11T05:00:00Z","v":2790,"vw":51.050749},{"c":50.9363,"h":51.1152,"l":50.8928,"n":62,"o":50.95,"t":"2025-02-12T05:00:00Z","v":3785,"vw":50.993984},{"c":51.402,"h":51.402,"l":51.07,"n":145,"o":51.095,"t":"2025-02-13T05:00:00Z","v":40842,"vw":51.168243},{"c":51.5853,"h":51.76,"l":51.53,"n":65,"o":51.53,"t":"2025-02-14T05:00:00Z","v":3642,"vw":51.642798},{"c":51.9027,"h":51.9781,"l":51.55,"n":87,"o":51.55,"t":"2025-02-18T05:00:00Z","v":8504,"vw":51.830452},{"c":52.0832,"h":52.15,"l":51.82,"n":73,"o":51.82,"t":"2025-02-19T05:00:00Z","v":4075,"vw":51.99665},{"c":52.0032,"h":52.07,"l":51.73,"n":58,"o":52.04,"t":"2025-02-20T05:00:00Z","v":6324,"vw":51.880434},{"c":51.3796,"h":51.82,"l":51.3796,"n":74,"o":51.795,"t":"2025-02-21T05:00:00Z","v":1521,"vw":51.654256},{"c":51.6226,"h":51.82,"l":51.5784,"n":82,"o":51.5784,"t":"2025-02-24T05:00:00Z","v":1424,"vw":51.7514},{"c":51.7822,"h":51.7822,"l":51.61,"n":36,"o":51.64,"t":"2025-02-25T05:00:00Z","v":5243,"vw":51.63829},{"c":51.3699,"h":51.83,"l":51.32,"n":48,"o":51.79,"t":"2025-02-26T05:00:00Z","v":3419,"vw":51.454449},{"c":51.5565,"h":51.855,"l":51.5565,"n":40,"o":51.855,"t":"2025-02-27T05:00:00Z","v":629,"vw":51.82864},{"c":52.3702,"h":52.3702,"l":51.7417,"n":54,"o":51.95,"t":"2025-02-28T05:00:00Z","v":1705,"vw":51.846342},{"c":51.628,"h":52.74,"l":51.38,"n":116,"o":52.55,"t":"2025-03-03T05:00:00Z","v":10613,"vw":52.211529},{"c":50.43,"h":51.1517,"l":50.43,"n":67,"o":51.13,"t":"2025-03-04T05:00:00Z","v":4261,"vw":50.964481},{"c":50.652,"h":50.75,"l":49.951,"n":59,"o":49.951,"t":"2025-03-05T05:00:00Z","v":3265,"vw":50.368239},{"c":50.6898,"h":50.7,"l":50.12,"n":77,"o":50.28,"t":"2025-03-06T05:00:00Z","v":6797,"vw":50.385996},{"c":51.1837,"h":51.2499,"l":50.6,"n":56,"o":50.6,"t":"2025-03-07T05:00:00Z","v":2536,"vw":50.85559},{"c":50.7259,"h":51.0902,"l":50.45,"n":71,"o":50.71,"t":"2025-03-10T04:00:00Z","v":7849,"vw":50.692476},{"c":50.008,"h":50.59,"l":49.85,"n":97,"o":50.59,"t":"2025-03-11T04:00:00Z","v":28275,"vw":50.063993},{"c":49.696,"h":50.05,"l":49.4016,"n":59,"o":50.05,"t":"2025-03-12T04:00:00Z","v":2773,"vw":49.659208},{"c":49.5911,"h":50.26,"l":49.59,"n":62,"o":49.74,"t":"2025-03-13T04:00:00Z","v":13522,"vw":49.623949},{"c":50.57,"h":50.57,"l":50.1,"n":105,"o":50.15,"t":"2025-03-14T04:00:00Z","v":7694,"vw":50.434024},{"c":51.2846,"h":51.3,"l":50.9401,"n":51,"o":50.99,"t":"2025-03-17T04:00:00Z","v":3061,"vw":51.166784},{"c":51.3147,"h":51.35,"l":51.09,"n":79,"o":51.35,"t":"2025-03-18T04:00:00Z","v":2554,"vw":51.216481},{"c":51.7585,"h":51.83,"l":51.4516,"n":41,"o":51.4516,"t":"2025-03-19T04:00:00Z","v":672,"vw":51.645273},{"c":51.82,"h":51.959,"l":51.779,"n":102,"o":51.89,"t":"2025-03-20T04:00:00Z","v":37016,"vw":51.882233},{"c":51.4722,"h":51.5,"l":51.2757,"n":53,"o":51.2757,"t":"2025-03-21T04:00:00Z","v":2256,"vw":51.359243},{"c":51.7309,"h":51.785,"l":51.47,"n":47,"o":51.55,"t":"2025-03-24T04:00:00Z","v":3765,"vw":51.55196},{"c":51.7432,"h":51.862,"l":51.65,"n":50,"o":51.86,"t":"2025-03-25T04:00:00Z","v":2995,"vw":51.834875},{"c":52.0718,"h":52.3974,"l":51.9,"n":67,"o":51.9,"t":"2025-03-26T04:00:00Z","v":5535,"vw":52.090272},{"c":51.8912,"h":52.05,"l":51.75,"n":159,"o":51.81,"t":"2025-03-27T04:00:00Z","v":21808,"vw":51.832025},{"c":51.1685,"h":51.84,"l":51.03,"n":97,"o":51.84,"t":"2025-03-28T04:00:00Z","v":7845,"vw":51.379359},{"c":51.715,"h":51.7201,"l":51.07,"n":90,"o":51.07,"t":"2025-03-31T04:00:00Z","v":6195,"vw":51.483348},{"c":51.625,"h":51.69,"l":51.2,"n":70,"o":51.53,"t":"2025-04-01T04:00:00Z","v":2889,"vw":51.543538},{"c":51.997,"h":52.0099,"l":51.28,"n":58,"o":51.28,"t":"2025-04-02T04:00:00Z","v":7174,"vw":51.84551},{"c":49.639,"h":50.38,"l":49.639,"n":109,"o":50.38,"t":"2025-04-03T04:00:00Z","v":7976,"vw":50.001218},{"c":46.6237,"h":48.4,"l":46.54,"n":227,"o":48.4,"t":"2025-04-04T04:00:00Z","v":50735,"vw":47.164158},{"c":46.2558,"h":46.61,"l":45.0501,"n":151,"o":45.45,"t":"2025-04-07T04:00:00Z","v":33334,"vw":46.024483},{"c":45.6705,"h":48.19,"l":45.35,"n":116,"o":48.19,"t":"2025-04-08T04:00:00Z","v":14581,"vw":47.737894},{"c":48.5131,"h":48.6775,"l":45.11,"n":134,"o":45.18,"t":"2025-04-09T04:00:00Z","v":14676,"vw":47.552698},{"c":46.9584,"h":47.7,"l":46.15,"n":122,"o":47.7,"t":"2025-04-10T04:00:00Z","v":50294,"vw":47.089151},{"c":47.5306,"h":47.62,"l":46.4772,"n":87,"o":46.8416,"t":"2025-04-11T04:00:00Z","v":33784,"vw":47.55049},{"c":48.0272,"h":48.2198,"l":47.76,"n":77,"o":48.1577,"t":"2025-04-14T04:00:00Z","v":3563,"vw":48.090414},{"c":48.0197,"h":48.42,"l":48.0197,"n":100,"o":48.24,"t":"2025-04-15T04:00:00Z","v":10762,"vw":48.21197},{"c":47.5966,"h":48.32,"l":47.45,"n":82,"o":48.07,"t":"2025-04-16T04:00:00Z","v":4981,"vw":47.970021},{"c":48.09,"h":48.4975,"l":47.41,"n":56,"o":47.41,"t":"2025-04-17T04:00:00Z","v":7334,"vw":48.068709},{"c":47.2024,"h":47.84,"l":46.7979,"n":107,"o":47.84,"t":"2025-04-21T04:00:00Z","v":6008,"vw":47.094591},{"c":48.36,"h":48.4356,"l":47.69,"n":156,"o":47.69,"t":"2025-04-22T04:00:00Z","v":18562,"vw":47.943002},{"c":48.85,"h":49.52,"l":48.58,"n":126,"o":49.02,"t":"2025-04-23T04:00:00Z","v":22839,"vw":48.838264},{"c":49.28,"h":49.32,"l":48.7684,"n":64,"o":48.8,"t":"2025-04-24T04:00:00Z","v":5080,"vw":49.17871},{"c":49.0493,"h":49.1,"l":48.725,"n":106,"o":48.9,"t":"2025-04-25T04:00:00Z","v":3758,"vw":48.868895},{"c":49.2594,"h":49.3,"l":48.934,"n":53,"o":49.3,"t":"2025-04-28T04:00:00Z","v":654,"vw":49.117},{"c":49.4686,"h":49.49,"l":49.01,"n":52,"o":49.01,"t":"2025-04-29T04:00:00Z","v":2134,"vw":49.400143},{"c":49.4533,"h":49.4533,"l":48.71,"n":53,"o":48.71,"t":"2025-04-30T04:00:00Z","v":1257,"vw":48.956869},{"c":49.3062,"h":49.635,"l":49.03,"n":86,"o":49.57,"t":"2025-05-01T04:00:00Z","v":3605,"vw":49.49186},{"c":50.0275,"h":50.0275,"l":49.82,"n":79,"o":49.82,"t":"2025-05-02T04:00:00Z","v":3019,"vw":49.86464},{"c":49.6483,"h":49.9145,"l":49.4,"n":112,"o":49.61,"t":"2025-05-05T04:00:00Z","v":7981,"vw":49.844394},{"c":49.6429,"h":49.765,"l":49.42,"n":49,"o":49.5,"t":"2025-05-06T04:00:00Z","v":1460,"vw":49.520201},{"c":49.7867,"h":50.023,"l":49.775,"n":42,"o":49.775,"t":"2025-05-07T04:00:00Z","v":1943,"vw":49.885295},{"c":50.1131,"h":50.5301,"l":50.04,"n":52,"o":50.04,"t":"2025-05-08T04:00:00Z","v":2282,"vw":50.240809},{"c":50.1584,"h":50.3093,"l":50.15,"n":73,"o":50.2333,"t":"2025-05-09T04:00:00Z","v":6596,"vw":50.225517},{"c":50.9788,"h":51.2449,"l":50.87,"n":77,"o":51.16,"t":"2025-05-12T04:00:00Z","v":10026,"vw":50.922384},{"c":50.8853,"h":51.2099,"l":50.88,"n":84,"o":51.02,"t":"2025-05-13T04:00:00Z","v":6738,"vw":51.010022},{"c":50.5598,"h":50.93,"l":50.525,"n":71,"o":50.93,"t":"2025-05-14T04:00:00Z","v":13194,"vw":50.641908},{"c":51.0071,"h":51.08,"l":50.41,"n":77,"o":50.41,"t":"2025-05-15T04:00:00Z","v":6180,"vw":50.706947},{"c":51.608,"h":51.608,"l":50.95,"n":87,"o":50.95,"t":"2025-05-16T04:00:00Z","v":31319,"vw":51.499566},{"c":51.4615,"h":51.5899,"l":51.3,"n":84,"o":51.3,"t":"2025-05-19T04:00:00Z","v":4940,"vw":51.46061},{"c":51.317,"h":51.52,"l":51.2692,"n":105,"o":51.47,"t":"2025-05-20T04:00:00Z","v":4763,"vw":51.394302},{"c":50.2516,"h":51.02,"l":50.2516,"n":87,"o":51.02,"t":"2025-05-21T04:00:00Z","v":8832,"vw":50.495365},{"c":49.9676,"h":50.22,"l":49.82,"n":66,"o":49.82,"t":"2025-05-22T04:00:00Z","v":10738,"vw":50.034784},{"c":49.7851,"h":49.95,"l":49.5572,"n":93,"o":49.565,"t":"2025-05-23T04:00:00Z","v":10103,"vw":49.85361},{"c":50.49,"h":50.53,"l":49.93,"n":117,"o":50.038,"t":"2025-05-27T04:00:00Z","v":13387,"vw":50.417069},{"c":49.9747,"h":50.52,"l":49.9747,"n":117,"o":50.52,"t":"2025-05-28T04:00:00Z","v":42740,"vw":50.376601},{"c":50.2201,"h":50.2201,"l":49.945,"n":105,"o":50.17,"t":"2025-05-29T04:00:00Z","v":5766,"vw":50.010278},{"c":50.3941,"h":50.51,"l":50.075,"n":125,"o":50.09,"t":"2025-05-30T04:00:00Z","v":11216,"vw":50.260126},{"c":50.3242,"h":50.3972,"l":50.02,"n":139,"o":50.1,"t":"2025-06-02T04:00:00Z","v":74966,"vw":50.105335},{"c":50.7325,"h":50.8032,"l":50.285,"n":61,"o":50.3,"t":"2025-06-03T04:00:00Z","v":34315,"vw":50.636619},{"c":50.2682,"h":50.81,"l":50.2682,"n":73,"o":50.81,"t":"2025-06-04T04:00:00Z","v":4643,"vw":50.696855},{"c":50.17,"h":50.31,"l":50.095,"n":116,"o":50.1579,"t":"2025-06-05T04:00:00Z","v":18331,"vw":50.251619},{"c":50.8761,"h":50.89,"l":50.51,"n":57,"o":50.51,"t":"2025-06-06T04:00:00Z","v":5620,"vw":50.679312},{"c":50.8874,"h":51.1,"l":50.7541,"n":73,"o":50.7541,"t":"2025-06-09T04:00:00Z","v":3619,"vw":50.920481},{"c":51.2325,"h":51.3099,"l":51.1999,"n":65,"o":51.3099,"t":"2025-06-10T04:00:00Z","v":1237,"vw":51.253495},{"c":51.162,"h":51.38,"l":51.04,"n":58,"o":51.38,"t":"2025-06-11T04:00:00Z","v":12153,"vw":51.211196},{"c":51.2663,"h":51.2663,"l":50.86,"n":54,"o":50.86,"t":"2025-06-12T04:00:00Z","v":6148,"vw":51.16973},{"c":50.9992,"h":51.19,"l":50.966,"n":67,"o":51.01,"t":"2025-06-13T04:00:00Z","v":7593,"vw":51.131031},{"c":51.3192,"h":51.4199,"l":51.201,"n":86,"o":51.24,"t":"2025-06-16T04:00:00Z","v":5674,"vw":51.261117},{"c":51.0464,"h":51.4287,"l":51.0464,"n":113,"o":51.29,"t":"2025-06-17T04:00:00Z","v":9712,"vw":51.304592},{"c":51.1583,"h":51.3309,"l":51.1583,"n":97,"o":51.25,"t":"2025-06-18T04:00:00Z","v":6416,"vw":51.252615},{"c":51.4039,"h":51.53,"l":51.31,"n":80,"o":51.53,"t":"2025-06-20T04:00:00Z","v":3507,"vw":51.45457},{"c":51.24,"h":51.24,"l":50.9,"n":138,"o":51.12,"t":"2025-06-23T04:00:00Z","v":39253,"vw":50.984763},{"c":51.4419,"h":51.59,"l":51.18,"n":121,"o":51.18,"t":"2025-06-24T04:00:00Z","v":12801,"vw":51.441041},{"c":51.1211,"h":51.25,"l":51.0681,"n":53,"o":51.21,"t":"2025-06-25T04:00:00Z","v":4633,"vw":51.193667},{"c":51.612,"h":51.78,"l":51.24,"n":110,"o":51.24,"t":"2025-06-26T04:00:00Z","v":62851,"vw":51.526186},{"c":51.7686,"h":51.96,"l":51.61,"n":147,"o":51.73,"t":"2025-06-27T04:00:00Z","v":18600,"vw":51.831694},{"c":52.0242,"h":52.0242,"l":51.86,"n":121,"o":51.86,"t":"2025-06-30T04:00:00Z","v":10416,"vw":51.955255},{"c":53.0346,"h":53.0346,"l":51.86,"n":87,"o":51.86,"t":"2025-07-01T04:00:00Z","v":3652,"vw":52.599936},{"c":52.6326,"h":52.75,"l":52.375,"n":110,"o":52.75,"t":"2025-07-02T04:00:00Z","v":12765,"vw":52.616146},{"c":52.8941,"h":52.96,"l":52.7,"n":67,"o":52.7,"t":"2025-07-03T04:00:00Z","v":12410,"vw":52.818078},{"c":52.3171,"h":52.65,"l":52,"n":96,"o":52.65,"t":"2025-07-07T04:00:00Z","v":4621,"vw":52.228486},{"c":52.5987,"h":52.5987,"l":52.17,"n":63,"o":52.17,"t":"2025-07-08T04:00:00Z","v":1698,"vw":52.344427},{"c":52.5109,"h":52.61,"l":52.2802,"n":66,"o":52.58,"t":"2025-07-09T04:00:00Z","v":4839,"vw":52.436874},{"c":52.8057,"h":53,"l":52.3802,"n":112,"o":52.54,"t":"2025-07-10T04:00:00Z","v":16134,"vw":52.776627},{"c":52.5654,"h":52.67,"l":52.28,"n":103,"o":52.54,"t":"2025-07-11T04:00:00Z","v":4795,"vw":52.55787},{"c":52.4556,"h":52.51,"l":52.25,"n":90,"o":52.42,"t":"2025-07-14T04:00:00Z","v":4215,"vw":52.383768},{"c":51.5991,"h":52.4,"l":51.5991,"n":95,"o":52.4,"t":"2025-07-15T04:00:00Z","v":2337,"vw":52.053458},{"c":51.5943,"h":51.83,"l":51.4699,"n":81,"o":51.83,"t":"2025-07-16T04:00:00Z","v":6283,"vw":51.559358},{"c":51.7391,"h":51.7391,"l":51.42,"n":47,"o":51.42,"t":"2025-07-17T04:00:00Z","v":2533,"vw":51.538477},{"c":51.4566,"h":51.78,"l":51.3506,"n":63,"o":51.78,"t":"2025-07-18T04:00:00Z","v":4800,"vw":51.550459},{"c":51.4522,"h":51.87,"l":51.4522,"n":75,"o":51.67,"t":"2025-07-21T04:00:00Z","v":3252,"vw":51.721679},{"c":52.1086,"h":52.148,"l":51.88,"n":120,"o":51.987635,"t":"2025-07-22T04:00:00Z","v":7580,"vw":52.046882},{"c":52.7255,"h":52.7255,"l":52.28,"n":62,"o":52.28,"t":"2025-07-23T04:00:00Z","v":2145,"vw":52.482169},{"c":52.08,"h":52.7031,"l":52.08,"n":78,"o":52.42,"t":"2025-07-24T04:00:00Z","v":5084,"vw":52.373516},{"c":52.2894,"h":52.29,"l":51.8918,"n":61,"o":52.15,"t":"2025-07-25T04:00:00Z","v":5017,"vw":52.05237},{"c":52.0645,"h":52.43,"l":51.9726,"n":75,"o":52.43,"t":"2025-07-28T04:00:00Z","v":6084,"vw":52.163976},{"c":51.7662,"h":52.06,"l":51.71,"n":73,"o":52.0099,"t":"2025-07-29T04:00:00Z","v":23537,"vw":51.74702},{"c":51.5373,"h":51.88,"l":51.3994,"n":55,"o":51.79,"t":"2025-07-30T04:00:00Z","v":1839,"vw":51.699982},{"c":50.9493,"h":51.63,"l":50.9493,"n":90,"o":51.4,"t":"2025-07-31T04:00:00Z","v":4795,"vw":51.363566},{"c":50.1587,"h":50.27,"l":50.0593,"n":111,"o":50.1656,"t":"2025-08-01T04:00:00Z","v":3008,"vw":50.143968},{"c":50.3862,"h":50.407,"l":50.24,"n":70,"o":50.24,"t":"2025-08-04T04:00:00Z","v":3388,"vw":50.346024},{"c":50.7549,"h":50.7549,"l":50.44,"n":57,"o":50.57,"t":"2025-08-05T04:00:00Z","v":9428,"vw":50.639278},{"c":50.6626,"h":50.9345,"l":50.6626,"n":59,"o":50.83,"t":"2025-08-06T04:00:00Z","v":2934,"vw":50.824898},{"c":50.3588,"h":50.935,"l":50.2999,"n":72,"o":50.9,"t":"2025-08-07T04:00:00Z","v":4636,"vw":50.423212},{"c":50.9217,"h":50.99,"l":50.6,"n":80,"o":50.6,"t":"2025-08-08T04:00:00Z","v":13765,"vw":50.884593},{"c":50.7654,"h":51.2685,"l":50.7,"n":73,"o":51.15,"t":"2025-08-11T04:00:00Z","v":6023,"vw":50.90978},{"c":51.5994,"h":51.65,"l":50.97,"n":107,"o":50.97,"t":"2025-08-12T04:00:00Z","v":18619,"vw":51.551931},{"c":52.296,"h":52.296,"l":51.81,"n":108,"o":51.81,"t":"2025-08-13T04:00:00Z","v":9446,"vw":52.065078},{"c":52.4078,"h":52.4078,"l":51.9601,"n":80,"o":52.07,"t":"2025-08-14T04:00:00Z","v":7647,"vw":52.183233},{"c":52.6232,"h":52.87,"l":52.52,"n":84,"o":52.81,"t":"2025-08-15T04:00:00Z","v":3903,"vw":52.733344},{"c":52.7997,"h":52.8799,"l":52.54,"n":106,"o":52.58,"t":"2025-08-18T04:00:00Z","v":6972,"vw":52.742031},{"c":53.0276,"h":53.22,"l":52.73,"n":120,"o":52.73,"t":"2025-08-19T04:00:00Z","v":29086,"vw":52.947515},{"c":53.1486,"h":53.19,"l":52.89,"n":111,"o":53.02,"t":"2025-08-20T04:00:00Z","v":9142,"vw":53.077151},{"c":53.0788,"h":53.165,"l":52.65,"n":99,"o":52.94,"t":"2025-08-21T04:00:00Z","v":5224,"vw":52.960186},{"c":54.1486,"h":54.23,"l":53.38,"n":138,"o":53.38,"t":"2025-08-22T04:00:00Z","v":12833,"vw":53.676023},{"c":53.96,"h":54.08,"l":53.89,"n":98,"o":54.03,"t":"2025-08-25T04:00:00Z","v":8998,"vw":53.974833},{"c":54.0451,"h":54.0454,"l":53.82,"n":103,"o":53.96,"t":"2025-08-26T04:00:00Z","v":17187,"vw":53.942233},{"c":54.4391,"h":54.4858,"l":53.95,"n":80,"o":53.95,"t":"2025-08-27T04:00:00Z","v":8073,"vw":54.418583},{"c":54.4156,"h":54.5,"l":54.07,"n":92,"o":54.5,"t":"2025-08-28T04:00:00Z","v":19603,"vw":54.137305},{"c":54.6997,"h":54.7384,"l":54.5115,"n":88,"o":54.7299,"t":"2025-08-29T04:00:00Z","v":3066,"vw":54.677275},{"c":54.515,"h":54.515,"l":54.28,"n":95,"o":54.32,"t":"2025-09-02T04:00:00Z","v":7713,"vw":54.366254},{"c":54.2306,"h":54.4547,"l":54.02,"n":92,"o":54.4547,"t":"2025-09-03T04:00:00Z","v":6691,"vw":54.12928},{"c":54.6034,"h":54.6034,"l":54.3,"n":70,"o":54.3,"t":"2025-09-04T04:00:00Z","v":7418,"vw":54.517872},{"c":54.2927,"h":54.82,"l":54.15,"n":106,"o":54.62,"t":"2025-09-05T04:00:00Z","v":5254,"vw":54.53819},{"c":54.08,"h":54.175,"l":53.7442,"n":101,"o":54.14,"t":"2025-09-08T04:00:00Z","v":8816,"vw":53.962657},{"c":54.37,"h":54.5964,"l":54.29,"n":77,"o":54.29,"t":"2025-09-09T04:00:00Z","v":3902,"vw":54.479681},{"c":54.5056,"h":54.5056,"l":54.0343,"n":85,"o":54.41,"t":"2025-09-10T04:00:00Z","v":3253,"vw":54.28886},{"c":55.205,"h":55.21,"l":54.51,"n":78,"o":54.51,"t":"2025-09-11T04:00:00Z","v":3875,"vw":55.056965},{"c":55.0019,"h":55.1699,"l":55.0019,"n":71,"o":55.1699,"t":"2025-09-12T04:00:00Z","v":3586,"vw":55.112376},{"c":54.6063,"h":54.685,"l":54.59,"n":82,"o":54.6822,"t":"2025-09-15T04:00:00Z","v":6496,"vw":54.63156},{"c":54.5454,"h":54.6,"l":54.22,"n":87,"o":54.6,"t":"2025-09-16T04:00:00Z","v":8431,"vw":54.438899},{"c":54.8794,"h":54.955,"l":54.72,"n":77,"o":54.95,"t":"2025-09-17T04:00:00Z","v":4299,"vw":54.810337},{"c":54.8949,"h":54.8949,"l":54.74,"n":91,"o":54.84,"t":"2025-09-18T04:00:00Z","v":60641,"vw":54.815035},{"c":54.7695,"h":54.86,"l":54.5923,"n":66,"o":54.86,"t":"2025-09-19T04:00:00Z","v":4862,"vw":54.696844},{"c":54.3212,"h":54.3212,"l":54.1,"n":70,"o":54.1,"t":"2025-09-22T04:00:00Z","v":1376,"vw":54.145848},{"c":54.6668,"h":55.07,"l":54.24,"n":60,"o":54.24,"t":"2025-09-23T04:00:00Z","v":4129,"vw":54.495276},{"c":54.9142,"h":55.08,"l":54.87,"n":76,"o":54.87,"t":"2025-09-24T04:00:00Z","v":6062,"vw":54.956811},{"c":54.6709,"h":54.76,"l":54.66,"n":89,"o":54.76,"t":"2025-09-25T04:00:00Z","v":2503,"vw":54.706399},{"c":55.1841,"h":55.3299,"l":54.87,"n":98,"o":54.87,"t":"2025-09-26T04:00:00Z","v":11777,"vw":55.113103},{"c":54.9464,"h":55.17,"l":54.74,"n":89,"o":55.17,"t":"2025-09-29T04:00:00Z","v":10409,"vw":54.898741},{"c":54.8579,"h":54.95,"l":54.43,"n":73,"o":54.78,"t":"2025-09-30T04:00:00Z","v":3485,"vw":54.776158},{"c":54.675,"h":54.7971,"l":54.64,"n":89,"o":54.74,"t":"2025-10-01T04:00:00Z","v":4767,"vw":54.702087},{"c":54.5485,"h":54.66,"l":54.475,"n":76,"o":54.61,"t":"2025-10-02T04:00:00Z","v":3002,"vw":54.593841},{"c":55.0408,"h":55.205,"l":54.66,"n":93,"o":54.66,"t":"2025-10-03T04:00:00Z","v":10784,"vw":55.134837},{"c":54.81,"h":55.1698,"l":54.81,"n":148,"o":55.1088,"t":"2025-10-06T04:00:00Z","v":9396,"vw":55.039383},{"c":54.7931,"h":54.9,"l":54.68,"n":106,"o":54.9,"t":"2025-10-07T04:00:00Z","v":1596,"vw":54.837752},{"c":54.51,"h":54.91,"l":54.5,"n":82,"o":54.91,"t":"2025-10-08T04:00:00Z","v":4896,"vw":54.730092},{"c":54.1478,"h":54.4756,"l":54.1347,"n":111,"o":54.4756,"t":"2025-10-09T04:00:00Z","v":1403,"vw":54.328627},{"c":52.9259,"h":54.2399,"l":52.9259,"n":161,"o":54.2399,"t":"2025-10-10T04:00:00Z","v":3463,"vw":53.830735},{"c":53.4627,"h":53.5947,"l":53.27,"n":72,"o":53.27,"t":"2025-10-13T04:00:00Z","v":14878,"vw":53.513936},{"c":54.3398,"h":54.55,"l":53.11,"n":86,"o":53.11,"t":"2025-10-14T04:00:00Z","v":13143,"vw":54.31108},{"c":54.4145,"h":54.8315,"l":54.3906,"n":91,"o":54.8208,"t":"2025-10-15T04:00:00Z","v":5559,"vw":54.733614},{"c":53.4664,"h":54.2083,"l":53.4664,"n":92,"o":54.12,"t":"2025-10-16T04:00:00Z","v":14967,"vw":54.030233},{"c":53.8966,"h":53.98,"l":53.6403,"n":55,"o":53.6403,"t":"2025-10-17T04:00:00Z","v":1542,"vw":53.821755},{"c":54.5037,"h":54.51,"l":54.27,"n":72,"o":54.43,"t":"2025-10-20T04:00:00Z","v":3592,"vw":54.434509},{"c":54.7978,"h":54.94,"l":54.6336,"n":77,"o":54.6336,"t":"2025-10-21T04:00:00Z","v":3489,"vw":54.747114},{"c":54.6732,"h":54.84,"l":54.49,"n":121,"o":54.84,"t":"2025-10-22T04:00:00Z","v":3301,"vw":54.684888},{"c":54.85,"h":54.91,"l":54.7348,"n":67,"o":54.91,"t":"2025-10-23T04:00:00Z","v":3418,"vw":54.87394},{"c":55.27,"h":55.4036,"l":55.2,"n":78,"o":55.2,"t":"2025-10-24T04:00:00Z","v":3681,"vw":55.316994},{"c":55.53,"h":55.53,"l":55.2911,"n":101,"o":55.47,"t":"2025-10-27T04:00:00Z","v":4440,"vw":55.406213},{"c":55.1808,"h":55.355,"l":55.1215,"n":101,"o":55.24,"t":"2025-10-28T04:00:00Z","v":5197,"vw":55.286477},{"c":54.8068,"h":55.24,"l":54.8068,"n":79,"o":54.995,"t":"2025-10-29T04:00:00Z","v":4651,"vw":55.128482},{"c":54.2514,"h":54.77,"l":54.2514,"n":80,"o":54.28,"t":"2025-10-30T04:00:00Z","v":2737,"vw":54.499269},{"c":54.5276,"h":54.55,"l":54.13,"n":67,"o":54.21,"t":"2025-10-31T04:00:00Z","v":5681,"vw":54.230311},{"c":54.2558,"h":54.2558,"l":53.728,"n":65,"o":53.728,"t":"2025-11-03T05:00:00Z","v":2370,"vw":53.909111},{"c":54.1715,"h":54.3,"l":53.9,"n":74,"o":53.9,"t":"2025-11-04T05:00:00Z","v":4835,"vw":54.136999},{"c":54.39,"h":54.53,"l":54.13,"n":101,"o":54.18,"t":"2025-11-05T05:00:00Z","v":12124,"vw":54.370756},{"c":54.2687,"h":54.681,"l":54.2687,"n":70,"o":54.681,"t":"2025-11-06T05:00:00Z","v":1934,"vw":54.4333},{"c":54.7505,"h":54.7687,"l":54.19,"n":68,"o":54.2,"t":"2025-11-07T05:00:00Z","v":5117,"vw":54.48376},{"c":54.734,"h":54.825,"l":54.4246,"n":134,"o":54.75,"t":"2025-11-10T05:00:00Z","v":24724,"vw":54.72965},{"c":55.256,"h":55.4699,"l":54.95,"n":149,"o":54.95,"t":"2025-11-11T05:00:00Z","v":33059,"vw":55.242427},{"c":55.5281,"h":55.79,"l":55.26,"n":86,"o":55.26,"t":"2025-11-12T05:00:00Z","v":18819,"vw":55.662012},{"c":55.225,"h":55.75,"l":55.225,"n":122,"o":55.53,"t":"2025-11-13T05:00:00Z","v":13541,"vw":55.554037},{"c":55.1153,"h":55.35,"l":54.9583,"n":126,"o":55,"t":"2025-11-14T05:00:00Z","v":3321,"vw":55.202299},{"c":54.2532,"h":55.048,"l":54.2532,"n":152,"o":55.048,"t":"2025-11-17T05:00:00Z","v":7474,"vw":54.994118},{"c":54.5272,"h":54.68,"l":54.0834,"n":74,"o":54.1,"t":"2025-11-18T05:00:00Z","v":6484,"vw":54.525482},{"c":54.05,"h":54.4,"l":53.9371,"n":82,"o":54.31,"t":"2025-11-19T05:00:00Z","v":3954,"vw":54.110038},{"c":53.6703,"h":54.6315,"l":53.6703,"n":99,"o":54.53,"t":"2025-11-20T05:00:00Z","v":3242,"vw":54.371594},{"c":54.5643,"h":54.7909,"l":53.84,"n":73,"o":53.84,"t":"2025-11-21T05:00:00Z","v":8955,"vw":54.284736},{"c":54.7233,"h":54.81,"l":54.51,"n":79,"o":54.72,"t":"2025-11-24T05:00:00Z","v":2519,"vw":54.634291},{"c":55.3299,"h":55.395,"l":54.8,"n":111,"o":54.8,"t":"2025-11-25T05:00:00Z","v":2624,"vw":55.315748},{"c":55.7445,"h":55.95,"l":55.6826,"n":81,"o":55.74,"t":"2025-11-26T05:00:00Z","v":9103,"vw":55.827033},{"c":56.0176,"h":56.1704,"l":55.81,"n":40,"o":55.81,"t":"2025-11-28T05:00:00Z","v":693,"vw":56.070056},{"c":55.739,"h":56.225,"l":55.739,"n":70,"o":56.225,"t":"2025-12-01T05:00:00Z","v":1357,"vw":55.988918},{"c":55.6157,"h":55.89,"l":55.5077,"n":84,"o":55.89,"t":"2025-12-02T05:00:00Z","v":1834,"vw":55.740159},{"c":56.1972,"h":56.212,"l":56.08,"n":65,"o":56.08,"t":"2025-12-03T05:00:00Z","v":3040,"vw":56.150173},{"c":56.2287,"h":56.41,"l":56.06,"n":64,"o":56.18,"t":"2025-12-04T05:00:00Z","v":3446,"vw":56.264058},{"c":56.1536,"h":56.5999,"l":56.15,"n":63,"o":56.25,"t":"2025-12-05T05:00:00Z","v":5609,"vw":56.280508},{"c":55.9166,"h":56.037,"l":55.87,"n":68,"o":56.005,"t":"2025-12-08T05:00:00Z","v":1953,"vw":55.935799},{"c":56.058,"h":56.34,"l":55.9805,"n":82,"o":56.07,"t":"2025-12-09T05:00:00Z","v":10534,"vw":56.130554},{"c":56.9846,"h":57.0586,"l":56.14,"n":79,"o":56.14,"t":"2025-12-10T05:00:00Z","v":6642,"vw":56.599067},{"c":57.5612,"h":57.67,"l":56.92,"n":80,"o":56.92,"t":"2025-12-11T05:00:00Z","v":4214,"vw":57.306246},{"c":57.58,"h":57.81,"l":57.5,"n":118,"o":57.81,"t":"2025-12-12T05:00:00Z","v":10051,"vw":57.584585},{"c":57.8344,"h":57.87,"l":57.53,"n":105,"o":57.87,"t":"2025-12-15T05:00:00Z","v":5243,"vw":57.784519},{"c":57.1619,"h":57.66,"l":56.95,"n":108,"o":57.66,"t":"2025-12-16T05:00:00Z","v":8197,"vw":57.129688},{"c":57.2234,"h":57.32,"l":57.07,"n":223,"o":57.19,"t":"2025-12-17T05:00:00Z","v":14987,"vw":57.180898},{"c":57.019,"h":57.3,"l":56.86,"n":115,"o":57.24,"t":"2025-12-18T05:00:00Z","v":10139,"vw":57.044282},{"c":57.0757,"h":57.3199,"l":56.92,"n":115,"o":56.92,"t":"2025-12-19T05:00:00Z","v":14177,"vw":57.225597},{"c":57.109,"h":57.1599,"l":56.83,"n":112,"o":56.83,"t":"2025-12-22T05:00:00Z","v":7884,"vw":57.0739},{"c":57.0881,"h":57.18,"l":57.0881,"n":100,"o":57.11,"t":"2025-12-23T05:00:00Z","v":3864,"vw":57.139075},{"c":57.3611,"h":57.38,"l":57.21,"n":96,"o":57.21,"t":"2025-12-24T05:00:00Z","v":1923,"vw":57.355144},{"c":57.3586,"h":57.38,"l":57.195,"n":100,"o":57.38,"t":"2025-12-26T05:00:00Z","v":4389,"vw":57.322418},{"c":57.258,"h":57.4,"l":57.19,"n":104,"o":57.4,"t":"2025-12-29T05:00:00Z","v":5394,"vw":57.302197},{"c":57.3791,"h":57.42,"l":57.315,"n":62,"o":57.315,"t":"2025-12-30T05:00:00Z","v":2221,"vw":57.361635},{"c":57.0912,"h":57.3099,"l":57.0797,"n":109,"o":57.3099,"t":"2025-12-31T05:00:00Z","v":9054,"vw":57.207259},{"c":57.4851,"h":57.68,"l":56.9695,"n":119,"o":57.08,"t":"2026-01-02T05:00:00Z","v":3584,"vw":57.337798},{"c":58.5254,"h":58.75,"l":57.86,"n":126,"o":57.86,"t":"2026-01-05T05:00:00Z","v":7670,"vw":58.542244},{"c":58.3987,"h":58.53,"l":58.36,"n":121,"o":58.45,"t":"2026-01-06T05:00:00Z","v":12133,"vw":58.467122},{"c":57.6298,"h":58.39,"l":57.56,"n":103,"o":58.39,"t":"2026-01-07T05:00:00Z","v":9152,"vw":57.794061},{"c":58.6002,"h":58.829,"l":57.63,"n":129,"o":57.63,"t":"2026-01-08T05:00:00Z","v":8415,"vw":58.55385},{"c":58.6335,"h":58.74,"l":58.615,"n":103,"o":58.74,"t":"2026-01-09T05:00:00Z","v":10024,"vw":58.681523},{"c":58.2794,"h":58.33,"l":58,"n":140,"o":58.33,"t":"2026-01-12T05:00:00Z","v":7400,"vw":58.169039},{"c":57.9029,"h":58.35,"l":57.825,"n":122,"o":58.35,"t":"2026-01-13T05:00:00Z","v":6891,"vw":58.127999},{"c":58.0987,"h":58.309,"l":57.87,"n":104,"o":57.87,"t":"2026-01-14T05:00:00Z","v":6060,"vw":58.056666},{"c":58.31,"h":58.4,"l":58.2311,"n":73,"o":58.27,"t":"2026-01-15T05:00:00Z","v":137140,"vw":58.36488},{"c":57.9031,"h":58.16,"l":57.9031,"n":105,"o":58.16,"t":"2026-01-16T05:00:00Z","v":5018,"vw":58.114901},{"c":57.3462,"h":57.76,"l":57.27,"n":97,"o":57.46,"t":"2026-01-20T05:00:00Z","v":2607,"vw":57.585736},{"c":58.086,"h":58.14,"l":57.66,"n":102,"o":57.66,"t":"2026-01-21T05:00:00Z","v":6620,"vw":57.956546},{"c":58.3221,"h":58.5,"l":58.27,"n":71,"o":58.27,"t":"2026-01-22T05:00:00Z","v":2817,"vw":58.376984},{"c":58.1733,"h":58.3,"l":58.065,"n":83,"o":58.3,"t":"2026-01-23T05:00:00Z","v":3598,"vw":58.197813},{"c":58.3117,"h":58.395,"l":58.08,"n":115,"o":58.3,"t":"2026-01-26T05:00:00Z","v":5026,"vw":58.152733},{"c":57.3613,"h":57.56,"l":57.26,"n":153,"o":57.56,"t":"2026-01-27T05:00:00Z","v":12420,"vw":57.372012},{"c":57.4915,"h":57.6216,"l":57.35,"n":87,"o":57.35,"t":"2026-01-28T05:00:00Z","v":2666,"vw":57.453553},{"c":58.1101,"h":58.2485,"l":57.82,"n":88,"o":57.82,"t":"2026-01-29T05:00:00Z","v":11687,"vw":58.000997},{"c":58.7164,"h":58.7164,"l":58.05,"n":95,"o":58.05,"t":"2026-01-30T05:00:00Z","v":7604,"vw":58.166418},{"c":58.9133,"h":59.0388,"l":58.49,"n":121,"o":58.49,"t":"2026-02-02T05:00:00Z","v":8460,"vw":58.900809},{"c":59.7439,"h":59.81,"l":58.82,"n":124,"o":58.82,"t":"2026-02-03T05:00:00Z","v":19903,"vw":59.606991},{"c":60.6054,"h":60.77,"l":59.85,"n":136,"o":59.85,"t":"2026-02-04T05:00:00Z","v":15167,"vw":60.419737},{"c":60.4035,"h":60.61,"l":60.2,"n":100,"o":60.48,"t":"2026-02-05T05:00:00Z","v":6423,"vw":60.432077},{"c":61.4295,"h":61.4295,"l":60.62,"n":167,"o":60.62,"t":"2026-02-06T05:00:00Z","v":21094,"vw":61.301385},{"c":61.2719,"h":61.38,"l":60.9483,"n":144,"o":61.32,"t":"2026-02-09T05:00:00Z","v":65814,"vw":61.255117},{"c":61.1742,"h":61.44,"l":60.985,"n":142,"o":61.16,"t":"2026-02-10T05:00:00Z","v":23754,"vw":61.27226},{"c":61.71,"h":61.73,"l":61.44,"n":146,"o":61.45,"t":"2026-02-11T05:00:00Z","v":11607,"vw":61.618864},{"c":60.95,"h":61.8928,"l":60.9464,"n":145,"o":61.8928,"t":"2026-02-12T05:00:00Z","v":7231,"vw":61.2985},{"c":61.21,"h":61.32,"l":60.78,"n":123,"o":60.78,"t":"2026-02-13T05:00:00Z","v":7922,"vw":61.074755},{"c":61.21,"h":61.56,"l":61,"n":121,"o":61.36,"t":"2026-02-17T05:00:00Z","v":7794,"vw":61.281885},{"c":61.56,"h":61.6184,"l":61.43,"n":66,"o":61.53,"t":"2026-02-18T05:00:00Z","v":5077,"vw":61.517259},{"c":61.32,"h":61.597,"l":61.11,"n":162,"o":61.55,"t":"2026-02-19T05:00:00Z","v":14310,"vw":61.285505},{"c":61.3,"h":61.39,"l":60.81,"n":588,"o":61.18,"t":"2026-02-20T05:00:00Z","v":65920,"vw":61.087512},{"c":60.57,"h":60.975,"l":60.511,"n":142,"o":60.82,"t":"2026-02-23T05:00:00Z","v":12724,"vw":60.718663},{"c":61.298,"h":61.298,"l":60.6835,"n":181,"o":61.12,"t":"2026-02-24T05:00:00Z","v":24786,"vw":60.992577},{"c":61.63,"h":61.82,"l":61.22,"n":343,"o":61.47,"t":"2026-02-25T05:00:00Z","v":41301,"vw":61.520651},{"c":61.6841,"h":61.97,"l":61.22,"n":155,"o":61.63,"t":"2026-02-26T05:00:00Z","v":20664,"vw":61.59973},{"c":62.2259,"h":62.33,"l":61.6,"n":199,"o":61.76,"t":"2026-02-27T05:00:00Z","v":12960,"vw":61.964206},{"c":62.4143,"h":62.58,"l":61.775,"n":266,"o":61.95,"t":"2026-03-02T05:00:00Z","v":94718,"vw":62.243092},{"c":61.5294,"h":61.66,"l":60.78,"n":178,"o":61.25,"t":"2026-03-03T05:00:00Z","v":14825,"vw":61.354677},{"c":62.0108,"h":62.0727,"l":61.49,"n":188,"o":61.61,"t":"2026-03-04T05:00:00Z","v":17654,"vw":61.930961},{"c":61.2281,"h":61.76,"l":60.64,"n":157,"o":61.54,"t":"2026-03-05T05:00:00Z","v":62889,"vw":61.022853},{"c":60.5157,"h":60.6999,"l":60.27,"n":180,"o":60.37,"t":"2026-03-06T05:00:00Z","v":5967,"vw":60.488673},{"c":60.7381,"h":60.7381,"l":59.51,"n":231,"o":59.97,"t":"2026-03-09T04:00:00Z","v":23541,"vw":59.836355},{"c":60.73,"h":61.33,"l":60.56,"n":145,"o":60.91,"t":"2026-03-10T04:00:00Z","v":14093,"vw":60.88392},{"c":60.552,"h":60.87,"l":60.5198,"n":91,"o":60.63,"t":"2026-03-11T04:00:00Z","v":8523,"vw":60.669401},{"c":60.03,"h":60.3694,"l":60.03,"n":115,"o":60.29,"t":"2026-03-12T04:00:00Z","v":14181,"vw":60.196561},{"c":59.95,"h":60.51,"l":59.95,"n":121,"o":60.5,"t":"2026-03-13T04:00:00Z","v":8319,"vw":60.31316},{"c":60.44,"h":60.6,"l":60.18,"n":134,"o":60.6,"t":"2026-03-16T04:00:00Z","v":9556,"vw":60.325507},{"c":60.38,"h":60.6599,"l":60.38,"n":102,"o":60.54,"t":"2026-03-17T04:00:00Z","v":7093,"vw":60.521598},{"c":59.84,"h":60.4,"l":59.8,"n":112,"o":60.32,"t":"2026-03-18T04:00:00Z","v":16071,"vw":60.134402},{"c":59.733,"h":59.8,"l":59.26,"n":107,"o":59.32,"t":"2026-03-19T04:00:00Z","v":4785,"vw":59.451696},{"c":59.21,"h":59.74,"l":58.9,"n":123,"o":59.74,"t":"2026-03-20T04:00:00Z","v":18870,"vw":59.318649},{"c":59.46,"h":60.0999,"l":59.41,"n":152,"o":59.55,"t":"2026-03-23T04:00:00Z","v":19578,"vw":59.766235},{"c":59.8,"h":60.12,"l":59.01,"n":72,"o":59.01,"t":"2026-03-24T04:00:00Z","v":13828,"vw":59.843453},{"c":60.1216,"h":60.305,"l":59.98,"n":57,"o":59.98,"t":"2026-03-25T04:00:00Z","v":12589,"vw":60.136148},{"c":59.28,"h":59.86,"l":59.28,"n":324,"o":59.86,"t":"2026-03-26T04:00:00Z","v":19517,"vw":59.494415},{"c":58.61,"h":59.28,"l":58.61,"n":134,"o":59.26,"t":"2026-03-27T04:00:00Z","v":8534,"vw":58.952224},{"c":58.1787,"h":59.13,"l":57.92,"n":142,"o":59.13,"t":"2026-03-30T04:00:00Z","v":7268,"vw":58.23499},{"c":59.4459,"h":59.55,"l":58.67,"n":109,"o":58.71,"t":"2026-03-31T04:00:00Z","v":9548,"vw":59.204763},{"c":59.896,"h":60.085,"l":59.8,"n":98,"o":59.84,"t":"2026-04-01T04:00:00Z","v":6361,"vw":59.928917},{"c":60.0472,"h":60.14,"l":59.39,"n":75,"o":59.39,"t":"2026-04-02T04:00:00Z","v":4124,"vw":59.927175},{"c":60.3992,"h":60.3992,"l":60.15,"n":95,"o":60.15,"t":"2026-04-06T04:00:00Z","v":6530,"vw":60.295784},{"c":60.3336,"h":60.38,"l":59.94,"n":103,"o":60.17,"t":"2026-04-07T04:00:00Z","v":11578,"vw":60.153908},{"c":61.8945,"h":61.895,"l":61.39,"n":124,"o":61.4,"t":"2026-04-08T04:00:00Z","v":7401,"vw":61.592549},{"c":62.3375,"h":62.4,"l":61.92,"n":86,"o":61.95,"t":"2026-04-09T04:00:00Z","v":2326,"vw":62.134786},{"c":61.9532,"h":62.15,"l":61.95,"n":74,"o":62.15,"t":"2026-04-10T04:00:00Z","v":5216,"vw":62.026863},{"c":62.3402,"h":62.3402,"l":61.7912,"n":69,"o":61.8,"t":"2026-04-13T04:00:00Z","v":1637,"vw":61.863624},{"c":62.6826,"h":62.69,"l":62.435,"n":68,"o":62.435,"t":"2026-04-14T04:00:00Z","v":3432,"vw":62.546587},{"c":62.5661,"h":62.57,"l":62.17,"n":140,"o":62.46,"t":"2026-04-15T04:00:00Z","v":8387,"vw":62.346199},{"c":62.5494,"h":62.62,"l":62.45,"n":126,"o":62.51,"t":"2026-04-16T04:00:00Z","v":8204,"vw":62.535181},{"c":62.8327,"h":63.0429,"l":62.38,"n":95,"o":62.38,"t":"2026-04-17T04:00:00Z","v":5255,"vw":62.827826},{"c":62.5471,"h":62.9383,"l":62.51,"n":154,"o":62.79,"t":"2026-04-20T04:00:00Z","v":17729,"vw":62.55},{"c":62.1083,"h":62.435,"l":62,"n":64,"o":62.435,"t":"2026-04-21T04:00:00Z","v":4291,"vw":62.209504},{"c":62.2215,"h":62.2215,"l":62.02,"n":68,"o":62.21,"t":"2026-04-22T04:00:00Z","v":1925,"vw":62.121655},{"c":62.5045,"h":62.6,"l":62.25,"n":88,"o":62.554,"t":"2026-04-23T04:00:00Z","v":3567,"vw":62.411836},{"c":62.7361,"h":62.85,"l":62.64,"n":78,"o":62.85,"t":"2026-04-24T04:00:00Z","v":1922,"vw":62.72308},{"c":62.5511,"h":62.8666,"l":62.4513,"n":82,"o":62.65,"t":"2026-04-27T04:00:00Z","v":2076,"vw":62.602906},{"c":62.3768,"h":62.59,"l":62.25,"n":65,"o":62.59,"t":"2026-04-28T04:00:00Z","v":4253,"vw":62.358177},{"c":62.9355,"h":62.98,"l":62.74,"n":71,"o":62.9,"t":"2026-04-29T04:00:00Z","v":4027,"vw":62.848418},{"c":63.7684,"h":63.7684,"l":63.12,"n":55,"o":63.12,"t":"2026-04-30T04:00:00Z","v":1816,"vw":63.458725},{"c":63.6123,"h":64.05,"l":63.6123,"n":68,"o":64.05,"t":"2026-05-01T04:00:00Z","v":1296,"vw":63.900525},{"c":63.2738,"h":63.58,"l":63.2738,"n":58,"o":63.52,"t":"2026-05-04T04:00:00Z","v":1798,"vw":63.38852},{"c":63.9813,"h":64.1575,"l":63.97,"n":50,"o":63.97,"t":"2026-05-05T04:00:00Z","v":1097,"vw":64.01957},{"c":64.6883,"h":64.6883,"l":64.3,"n":74,"o":64.3,"t":"2026-05-06T04:00:00Z","v":4361,"vw":64.529597},{"c":64.1739,"h":64.52,"l":64.1739,"n":61,"o":64.52,"t":"2026-05-07T04:00:00Z","v":1173,"vw":64.308545},{"c":64.8011,"h":64.995,"l":64.5301,"n":77,"o":64.5301,"t":"2026-05-08T04:00:00Z","v":2860,"vw":64.857886},{"c":65.2864,"h":65.3299,"l":64.81,"n":74,"o":64.81,"t":"2026-05-11T04:00:00Z","v":3944,"vw":65.260987},{"c":65.42,"h":65.42,"l":64.85,"n":70,"o":64.85,"t":"2026-05-12T04:00:00Z","v":7748,"vw":65.276744},{"c":65.3939,"h":65.505,"l":65.1,"n":68,"o":65.1117,"t":"2026-05-13T04:00:00Z","v":1776,"vw":65.300983},{"c":65.7908,"h":65.97,"l":65.6901,"n":74,"o":65.77,"t":"2026-05-14T04:00:00Z","v":2931,"vw":65.800795},{"c":64.9504,"h":65.35,"l":64.9504,"n":70,"o":65.35,"t":"2026-05-15T04:00:00Z","v":1514,"vw":65.19619},{"c":65.2091,"h":65.2091,"l":64.76,"n":116,"o":64.91,"t":"2026-05-18T04:00:00Z","v":4896,"vw":64.931267},{"c":64.9794,"h":65.34,"l":64.7262,"n":260,"o":64.94,"t":"2026-05-19T04:00:00Z","v":24986,"vw":65.109118},{"c":65.6613,"h":65.78,"l":65.33,"n":63,"o":65.49,"t":"2026-05-20T04:00:00Z","v":3030,"vw":65.574902},{"c":65.897,"h":65.897,"l":65.488,"n":86,"o":65.488,"t":"2026-05-21T04:00:00Z","v":4001,"vw":65.586856},{"c":66.3416,"h":66.55,"l":66.31,"n":72,"o":66.36,"t":"2026-05-22T04:00:00Z","v":9696,"vw":66.436626},{"c":66.8102,"h":66.91,"l":66.56,"n":122,"o":66.63,"t":"2026-05-26T04:00:00Z","v":3741,"vw":66.809163},{"c":66.5944,"h":67.19,"l":66.59,"n":91,"o":66.97,"t":"2026-05-27T04:00:00Z","v":12152,"vw":66.724225},{"c":66.4831,"h":66.93,"l":66.3601,"n":87,"o":66.93,"t":"2026-05-28T04:00:00Z","v":6431,"vw":66.477113},{"c":66.1126,"h":67.07,"l":66.1126,"n":96,"o":66.36,"t":"2026-05-29T04:00:00Z","v":9016,"vw":66.289149},{"c":65.8016,"h":65.865,"l":65.595,"n":81,"o":65.64,"t":"2026-06-01T04:00:00Z","v":3655,"vw":65.710144},{"c":66.3596,"h":66.4296,"l":66.21,"n":64,"o":66.39,"t":"2026-06-02T04:00:00Z","v":2707,"vw":66.317249},{"c":66.5048,"h":66.7,"l":66.4,"n":91,"o":66.435,"t":"2026-06-03T04:00:00Z","v":6220,"vw":66.54267},{"c":66.9239,"h":66.955,"l":66.74,"n":76,"o":66.74,"t":"2026-06-04T04:00:00Z","v":2096,"vw":66.910428},{"c":65.887,"h":66.82,"l":65.887,"n":336,"o":66.535,"t":"2026-06-05T04:00:00Z","v":25843,"vw":66.439998},{"c":66.3001,"h":66.6819,"l":66.27,"n":103,"o":66.48,"t":"2026-06-08T04:00:00Z","v":4980,"vw":66.41204},{"c":66.232,"h":66.87,"l":65.075,"n":98,"o":66.47,"t":"2026-06-09T04:00:00Z","v":4715,"vw":65.938689},{"c":65.5705,"h":66.41,"l":65.51,"n":216,"o":66.41,"t":"2026-06-10T04:00:00Z","v":11554,"vw":65.806098},{"c":67.1133,"h":67.1133,"l":66.13,"n":85,"o":66.13,"t":"2026-06-11T04:00:00Z","v":5394,"vw":66.426273},{"c":68.06,"h":68.09,"l":67.315,"n":92,"o":67.315,"t":"2026-06-12T04:00:00Z","v":5511,"vw":67.818283},{"c":68.5829,"h":68.874,"l":68.5829,"n":178,"o":68.74,"t":"2026-06-15T04:00:00Z","v":67861,"vw":68.675616},{"c":68.38,"h":68.7,"l":68.305,"n":79,"o":68.7,"t":"2026-06-16T04:00:00Z","v":1635,"vw":68.51694},{"c":67.9742,"h":68.8,"l":67.89,"n":95,"o":68.8,"t":"2026-06-17T04:00:00Z","v":16343,"vw":68.29431},{"c":68.5881,"h":69.06,"l":68.585,"n":127,"o":69.06,"t":"2026-06-18T04:00:00Z","v":9249,"vw":68.718325},{"c":69.3192,"h":69.4685,"l":68.89,"n":148,"o":68.89,"t":"2026-06-22T04:00:00Z","v":11011,"vw":69.306483},{"c":67.433,"h":67.74,"l":67.28,"n":101,"o":67.57,"t":"2026-06-23T04:00:00Z","v":5400,"vw":67.495183},{"c":67.062,"h":67.48,"l":66.54,"n":138,"o":67.295,"t":"2026-06-24T04:00:00Z","v":7951,"vw":66.874363},{"c":68.8051,"h":68.82,"l":68.16,"n":186,"o":68.565,"t":"2026-06-25T04:00:00Z","v":8127,"vw":68.634703},{"c":67.2455,"h":68.07,"l":67.07,"n":130,"o":68.07,"t":"2026-06-26T04:00:00Z","v":8299,"vw":67.708587},{"c":68.5764,"h":68.59,"l":67.3,"n":93,"o":67.3,"t":"2026-06-29T04:00:00Z","v":3790,"vw":68.081417},{"c":69.8867,"h":69.915,"l":69.15,"n":68,"o":69.15,"t":"2026-06-30T04:00:00Z","v":2407,"vw":69.625937},{"c":68.2637,"h":68.83,"l":68.0702,"n":274,"o":68.69,"t":"2026-07-01T04:00:00Z","v":20230,"vw":68.481563},{"c":66.656,"h":68.4,"l":66.02,"n":288,"o":68.05,"t":"2026-07-02T04:00:00Z","v":21168,"vw":67.088099},{"c":67.1214,"h":67.7887,"l":67.03,"n":157,"o":67.28,"t":"2026-07-06T04:00:00Z","v":16474,"vw":67.226178},{"c":65.9189,"h":66.18,"l":65.38,"n":131,"o":66.18,"t":"2026-07-07T04:00:00Z","v":20470,"vw":65.718924},{"c":66.3233,"h":66.37,"l":65.63,"n":216,"o":66.14,"t":"2026-07-08T04:00:00Z","v":12889,"vw":65.962549},{"c":67.111,"h":67.799,"l":67.111,"n":255,"o":67.72,"t":"2026-07-09T04:00:00Z","v":21249,"vw":67.528425},{"c":67.72,"h":67.76,"l":66.9,"n":291,"o":66.9,"t":"2026-07-10T04:00:00Z","v":25889,"vw":67.473083},{"c":66.6911,"h":67.35,"l":66.33,"n":142,"o":67.35,"t":"2026-07-13T04:00:00Z","v":7163,"vw":66.968402},{"c":67.0958,"h":67.8,"l":66.9401,"n":175,"o":67.75,"t":"2026-07-14T04:00:00Z","v":13266,"vw":67.225137},{"c":65.9652,"h":66.56,"l":65.37,"n":124,"o":66.56,"t":"2026-07-15T04:00:00Z","v":8817,"vw":65.652095},{"c":65.1358,"h":65.53,"l":64.88,"n":138,"o":65.53,"t":"2026-07-16T04:00:00Z","v":17722,"vw":65.140645},{"c":65.2314,"h":65.65,"l":64.37,"n":91,"o":64.37,"t":"2026-07-17T04:00:00Z","v":5861,"vw":65.238808},{"c":65.1197,"h":65.82,"l":65.1197,"n":124,"o":65.82,"t":"2026-07-20T04:00:00Z","v":27947,"vw":65.388716},{"c":66.6204,"h":66.6204,"l":66.12,"n":181,"o":66.49,"t":"2026-07-21T04:00:00Z","v":46111,"vw":66.516491},{"c":66.4914,"h":66.75,"l":66.4914,"n":76,"o":66.7,"t":"2026-07-22T04:00:00Z","v":4307,"vw":66.637325},{"c":66.3833,"h":66.63,"l":66.3833,"n":69,"o":66.54,"t":"2026-07-23T04:00:00Z","v":2112,"vw":66.540479},{"c":66.0287,"h":66.64,"l":65.96,"n":102,"o":66.38,"t":"2026-07-24T04:00:00Z","v":6463,"vw":66.434992},{"c":65.5424,"h":66.3303,"l":64.9399,"n":182,"o":66.3303,"t":"2026-07-27T04:00:00Z","v":11679,"vw":65.503932},{"c":64.8676,"h":64.94,"l":64.1603,"n":128,"o":64.94,"t":"2026-07-28T04:00:00Z","v":17683,"vw":64.643145},{"c":63.4359,"h":64.84,"l":63.42,"n":117,"o":64.84,"t":"2026-07-29T04:00:00Z","v":3708,"vw":63.880703},{"c":65.2149,"h":65.26,"l":64.48,"n":128,"o":64.48,"t":"2026-07-30T04:00:00Z","v":14238,"vw":64.888973},{"c":64.89,"h":65.38,"l":64.29,"n":166,"o":65.37,"t":"2026-07-31T04:00:00Z","v":8478,"vw":64.852565},{"c":65.0766,"h":65.08,"l":64.23,"n":130,"o":64.27,"t":"2026-08-03T04:00:00Z","v":4263,"vw":64.786307},{"c":66.5536,"h":66.65,"l":65.93,"n":106,"o":66.17,"t":"2026-08-04T04:00:00Z","v":6244,"vw":66.24057},{"c":66.0627,"h":66.645,"l":66.0627,"n":199,"o":66.645,"t":"2026-08-05T04:00:00Z","v":14057,"vw":66.427917},{"c":65.2263,"h":65.533,"l":64.96,"n":108,"o":65.43,"t":"2026-08-06T04:00:00Z","v":13442,"vw":65.427884},{"c":65.1931,"h":65.38,"l":64.8082,"n":163,"o":64.88,"t":"2026-08-07T04:00:00Z","v":13392,"vw":65.198031},{"c":65.5875,"h":65.7299,"l":65.35,"n":63,"o":65.35,"t":"2026-08-10T04:00:00Z","v":1903,"vw":65.580263},{"c":65.8803,"h":66.183,"l":65.791,"n":80,"o":66.183,"t":"2026-08-11T04:00:00Z","v":10105,"vw":65.871799},{"c":66.5269,"h":66.69,"l":66.5269,"n":80,"o":66.58,"t":"2026-08-12T04:00:00Z","v":3808,"vw":66.638137},{"c":67.0654,"h":67.17,"l":66.475,"n":88,"o":66.475,"t":"2026-08-13T04:00:00Z","v":3896,"vw":67.000528},{"c":67.5079,"h":67.5438,"l":67.375,"n":84,"o":67.4634,"t":"2026-08-14T04:00:00Z","v":5354,"vw":67.507996},{"c":68.1593,"h":68.35,"l":67.72,"n":92,"o":67.72,"t":"2026-08-17T04:00:00Z","v":12768,"vw":68.303039},{"c":67.021,"h":67.41,"l":66.8314,"n":263,"o":67.315,"t":"2026-08-18T04:00:00Z","v":35839,"vw":66.996937},{"c":66.12,"h":67.42,"l":66.12,"n":104,"o":67.42,"t":"2026-08-19T04:00:00Z","v":22736,"vw":66.50322},{"c":66.08,"h":66.71,"l":65.99,"n":103,"o":66.425,"t":"2026-08-20T04:00:00Z","v":5894,"vw":66.335283},{"c":66.3237,"h":66.49,"l":66.25,"n":104,"o":66.49,"t":"2026-08-21T04:00:00Z","v":3840,"vw":66.356788},{"c":65.8765,"h":65.878,"l":65.51,"n":101,"o":65.51,"t":"2026-08-24T04:00:00Z","v":3206,"vw":65.613817},{"c":65.7576,"h":66.05,"l":65.6091,"n":93,"o":66.05,"t":"2026-08-25T04:00:00Z","v":2359,"vw":65.821126},{"c":66.2027,"h":66.369,"l":65.865,"n":82,"o":65.865,"t":"2026-08-26T04:00:00Z","v":8716,"vw":66.218456},{"c":65.8159,"h":66.07,"l":65.64,"n":76,"o":66.07,"t":"2026-08-27T04:00:00Z","v":8323,"vw":65.842991},{"c":65.3355,"h":65.925,"l":65.19,"n":78,"o":65.925,"t":"2026-08-28T04:00:00Z","v":1547,"vw":65.411743},{"c":65.2625,"h":65.39,"l":64.912,"n":85,"o":65.12,"t":"2026-08-31T04:00:00Z","v":10218,"vw":64.983624},{"c":65.196,"h":65.29,"l":64.73,"n":113,"o":65.05,"t":"2026-09-01T04:00:00Z","v":11980,"vw":65.121328},{"c":65.6624,"h":65.71,"l":65.03,"n":80,"o":65.29,"t":"2026-09-02T04:00:00Z","v":6200,"vw":65.382462},{"c":66.0632,"h":66.1,"l":65.29,"n":83,"o":65.43,"t":"2026-09-03T04:00:00Z","v":6018,"vw":65.809927},{"c":66.5658,"h":66.5794,"l":66.445,"n":64,"o":66.45,"t":"2026-09-04T04:00:00Z","v":3049,"vw":66.500169},{"c":66.7404,"h":66.9499,"l":66.73,"n":72,"o":66.78,"t":"2026-09-08T04:00:00Z","v":5878,"vw":66.83157},{"c":66.32,"h":66.74,"l":66.32,"n":68,"o":66.57,"t":"2026-09-09T04:00:00Z","v":4121,"vw":66.492894},{"c":65.8312,"h":66.07,"l":65.77,"n":64,"o":65.8,"t":"2026-09-10T04:00:00Z","v":2157,"vw":65.934424},{"c":66.3943,"h":66.45,"l":66,"n":60,"o":66,"t":"2026-09-11T04:00:00Z","v":6197,"vw":66.416789},{"c":65.181,"h":65.6,"l":65.181,"n":78,"o":65.555,"t":"2026-09-14T04:00:00Z","v":1516,"vw":65.447411},{"c":65.2003,"h":65.295,"l":64.945,"n":73,"o":65.295,"t":"2026-09-15T04:00:00Z","v":5114,"vw":65.122702},{"c":64.5406,"h":65.255,"l":64.211,"n":81,"o":65.255,"t":"2026-09-16T04:00:00Z","v":12971,"vw":64.819883},{"c":65.1672,"h":65.32,"l":65.005,"n":74,"o":65.23,"t":"2026-09-17T04:00:00Z","v":2255,"vw":65.142928},{"c":65.6392,"h":65.6392,"l":65.2001,"n":60,"o":65.23,"t":"2026-09-18T04:00:00Z","v":1943,"vw":65.226919},{"c":65.4694,"h":65.51,"l":65.395,"n":270,"o":65.395,"t":"2026-09-21T04:00:00Z","v":4078,"vw":65.495461},{"c":65.4862,"h":65.55,"l":65.07,"n":99,"o":65.31,"t":"2026-09-22T04:00:00Z","v":9303,"vw":65.272311},{"c":65.0884,"h":65.33,"l":65.0884,"n":55,"o":65.33,"t":"2026-09-23T04:00:00Z","v":1344,"vw":65.262871},{"c":64.719,"h":64.87,"l":64.632,"n":136,"o":64.71,"t":"2026-09-24T04:00:00Z","v":1537,"vw":64.717893},{"c":65.2095,"h":65.215,"l":64.79,"n":78,"o":65.19,"t":"2026-09-25T04:00:00Z","v":3199,"vw":65.01394},{"c":64.7448,"h":64.79,"l":64.54,"n":80,"o":64.54,"t":"2026-09-28T04:00:00Z","v":1211,"vw":64.707763},{"c":64.839,"h":64.86,"l":64.5826,"n":71,"o":64.86,"t":"2026-09-29T04:00:00Z","v":1918,"vw":64.720875},{"c":64.595,"h":64.98,"l":64.551,"n":136,"o":64.98,"t":"2026-09-30T04:00:00Z","v":8217,"vw":64.854417},{"c":65.4259,"h":65.49,"l":64.517,"n":77,"o":64.79,"t":"2026-10-01T04:00:00Z","v":4837,"vw":65.22414},{"c":65.536,"h":65.66,"l":65.43,"n":79,"o":65.5,"t":"2026-10-02T04:00:00Z","v":3620,"vw":65.508343},{"c":65.8196,"h":65.8967,"l":65.2301,"n":84,"o":65.2301,"t":"2026-10-05T04:00:00Z","v":3092,"vw":65.840873},{"c":65.9228,"h":66.04,"l":65.72,"n":64,"o":65.86,"t":"2026-10-06T04:00:00Z","v":3844,"vw":65.901982},{"c":65.3907,"h":65.51,"l":65.3163,"n":57,"o":65.43,"t":"2026-10-07T04:00:00Z","v":1556,"vw":65.45207},{"c":65.579,"h":65.5923,"l":64.31,"n":121,"o":65.385,"t":"2026-10-08T04:00:00Z","v":8845,"vw":65.148842},{"c":65.4423,"h":65.6,"l":65.4423,"n":58,"o":65.49,"t":"2026-10-09T04:00:00Z","v":3216,"vw":65.568032},{"c":65.2862,"h":65.45,"l":65.28,"n":199,"o":65.31,"t":"2026-10-12T04:00:00Z","v":25832,"vw":65.388315},{"c":65.3153,"h":65.3153,"l":64.8805,"n":87,"o":64.8805,"t":"2026-10-13T04:00:00Z","v":6102,"vw":65.136284},{"c":64.4976,"h":64.905,"l":64.25,"n":73,"o":64.905,"t":"2026-10-14T04:00:00Z","v":5435,"vw":64.632615},{"c":64.26,"h":64.26,"l":63.6,"n":70,"o":63.77,"t":"2026-10-15T04:00:00Z","v":6474,"vw":63.894275},{"c":64.0067,"h":64.5599,"l":64.0067,"n":89,"o":64.43,"t":"2026-10-16T04:00:00Z","v":51221,"vw":64.255022},{"c":64.0464,"h":64.65,"l":64.04,"n":46,"o":64.65,"t":"2026-10-19T04:00:00Z","v":2975,"vw":64.335054},{"c":64.1595,"h":64.26,"l":63.7,"n":69,"o":63.7,"t":"2026-10-20T04:00:00Z","v":4922,"vw":64.062774},{"c":64.29,"h":64.57,"l":64.29,"n":96,"o":64.57,"t":"2026-10-21T04:00:00Z","v":6081,"vw":64.417328},{"c":63.2092,"h":63.5,"l":62.955,"n":76,"o":63.5,"t":"2026-10-22T04:00:00Z","v":2976,"vw":63.232914}],"volatilityBars":[{"c":65.458,"h":65.4631,"l":65.395,"n":3,"o":65.395,"t":"2026-09-21T16:00:00Z","v":700,"vw":65.445593},{"c":65.51,"h":65.51,"l":65.51,"n":1,"o":65.51,"t":"2026-09-21T17:00:00Z","v":2401,"vw":65.51},{"c":65.07,"h":65.31,"l":65.07,"n":27,"o":65.31,"t":"2026-09-22T13:30:00Z","v":3353,"vw":65.097912},{"c":65.47,"h":65.47,"l":65.47,"n":2,"o":65.47,"t":"2026-09-22T13:45:00Z","v":200,"vw":65.47},{"c":65.545,"h":65.55,"l":65.545,"n":3,"o":65.55,"t":"2026-09-22T14:00:00Z","v":603,"vw":65.54642},{"c":65.28,"h":65.28,"l":65.28,"n":2,"o":65.28,"t":"2026-09-22T14:45:00Z","v":502,"vw":65.28},{"c":65.3319,"h":65.3319,"l":65.3319,"n":1,"o":65.3319,"t":"2026-09-22T16:30:00Z","v":100,"vw":65.3319},{"c":65.31,"h":65.405,"l":65.31,"n":4,"o":65.405,"t":"2026-09-22T17:15:00Z","v":1634,"vw":65.319314},{"c":65.43,"h":65.43,"l":65.352,"n":2,"o":65.352,"t":"2026-09-22T19:00:00Z","v":2000,"vw":65.391},{"c":65.44,"h":65.44,"l":65.36,"n":5,"o":65.36,"t":"2026-09-22T19:15:00Z","v":484,"vw":65.396762},{"c":65.33,"h":65.33,"l":65.33,"n":3,"o":65.33,"t":"2026-09-23T13:30:00Z","v":255,"vw":65.33},{"c":65.209,"h":65.209,"l":65.209,"n":2,"o":65.209,"t":"2026-09-23T15:15:00Z","v":228,"vw":65.209},{"c":65.2186,"h":65.2186,"l":65.2186,"n":1,"o":65.2186,"t":"2026-09-23T15:45:00Z","v":174,"vw":65.2186},{"c":65.2699,"h":65.27,"l":65.2699,"n":5,"o":65.27,"t":"2026-09-23T17:45:00Z","v":401,"vw":65.26995},{"c":64.71,"h":64.71,"l":64.71,"n":1,"o":64.71,"t":"2026-09-24T15:15:00Z","v":371,"vw":64.71},{"c":64.632,"h":64.632,"l":64.632,"n":4,"o":64.632,"t":"2026-09-24T16:00:00Z","v":155,"vw":64.632},{"c":64.87,"h":64.87,"l":64.87,"n":5,"o":64.87,"t":"2026-09-24T16:15:00Z","v":115,"vw":64.87},{"c":65.19,"h":65.19,"l":65.19,"n":6,"o":65.19,"t":"2026-09-25T13:30:00Z","v":393,"vw":65.19},{"c":65.04,"h":65.04,"l":65.04,"n":3,"o":65.04,"t":"2026-09-25T14:00:00Z","v":492,"vw":65.04},{"c":64.79,"h":64.79,"l":64.79,"n":2,"o":64.79,"t":"2026-09-25T14:15:00Z","v":101,"vw":64.79},{"c":64.885,"h":64.885,"l":64.885,"n":1,"o":64.885,"t":"2026-09-25T14:45:00Z","v":100,"vw":64.885},{"c":64.85,"h":64.85,"l":64.84,"n":3,"o":64.84,"t":"2026-09-25T15:15:00Z","v":696,"vw":64.845977},{"c":65,"h":65,"l":65,"n":1,"o":65,"t":"2026-09-25T17:00:00Z","v":500,"vw":65},{"c":65.215,"h":65.215,"l":65.215,"n":1,"o":65.215,"t":"2026-09-25T19:45:00Z","v":400,"vw":65.215},{"c":64.54,"h":64.54,"l":64.54,"n":1,"o":64.54,"t":"2026-09-28T15:15:00Z","v":150,"vw":64.54},{"c":64.79,"h":64.79,"l":64.79,"n":3,"o":64.79,"t":"2026-09-28T16:45:00Z","v":308,"vw":64.79},{"c":64.86,"h":64.86,"l":64.86,"n":4,"o":64.86,"t":"2026-09-29T13:30:00Z","v":196,"vw":64.86},{"c":64.5826,"h":64.5826,"l":64.5826,"n":2,"o":64.5826,"t":"2026-09-29T15:45:00Z","v":305,"vw":64.5826},{"c":64.7112,"h":64.7112,"l":64.7112,"n":1,"o":64.7112,"t":"2026-09-29T18:15:00Z","v":137,"vw":64.7112},{"c":64.7495,"h":64.7495,"l":64.7495,"n":1,"o":64.7495,"t":"2026-09-29T18:30:00Z","v":436,"vw":64.7495},{"c":64.7436,"h":64.7436,"l":64.7436,"n":2,"o":64.7436,"t":"2026-09-29T18:45:00Z","v":279,"vw":64.7436},{"c":64.7006,"h":64.7006,"l":64.7006,"n":1,"o":64.7006,"t":"2026-09-29T19:00:00Z","v":106,"vw":64.7006},{"c":64.98,"h":64.98,"l":64.98,"n":8,"o":64.98,"t":"2026-09-30T14:15:00Z","v":713,"vw":64.98},{"c":64.84,"h":64.89,"l":64.84,"n":19,"o":64.89,"t":"2026-09-30T17:00:00Z","v":4554,"vw":64.883877},{"c":64.88,"h":64.88,"l":64.88,"n":1,"o":64.88,"t":"2026-09-30T17:15:00Z","v":100,"vw":64.88},{"c":64.8573,"h":64.8573,"l":64.8573,"n":1,"o":64.8573,"t":"2026-09-30T18:15:00Z","v":100,"vw":64.8573},{"c":64.58,"h":64.78,"l":64.551,"n":32,"o":64.66,"t":"2026-09-30T19:45:00Z","v":2160,"vw":64.733349},{"c":64.7882,"h":64.79,"l":64.7882,"n":3,"o":64.79,"t":"2026-10-01T13:45:00Z","v":648,"vw":64.7891},{"c":64.6501,"h":64.73,"l":64.6501,"n":2,"o":64.73,"t":"2026-10-01T14:30:00Z","v":380,"vw":64.671126},{"c":64.681,"h":64.681,"l":64.681,"n":3,"o":64.681,"t":"2026-10-01T14:45:00Z","v":127,"vw":64.681},{"c":64.517,"h":64.517,"l":64.517,"n":1,"o":64.517,"t":"2026-10-01T15:30:00Z","v":100,"vw":64.517},{"c":64.961,"h":64.961,"l":64.961,"n":3,"o":64.961,"t":"2026-10-01T16:45:00Z","v":125,"vw":64.961},{"c":65.305,"h":65.39,"l":65.305,"n":2,"o":65.39,"t":"2026-10-01T18:30:00Z","v":924,"vw":65.369394},{"c":65.4259,"h":65.49,"l":65.4258,"n":3,"o":65.49,"t":"2026-10-01T19:45:00Z","v":2068,"vw":65.450163},{"c":65.5,"h":65.5,"l":65.5,"n":1,"o":65.5,"t":"2026-10-02T16:45:00Z","v":190,"vw":65.5},{"c":65.47,"h":65.47,"l":65.47,"n":1,"o":65.47,"t":"2026-10-02T17:00:00Z","v":100,"vw":65.47},{"c":65.4984,"h":65.4984,"l":65.4984,"n":3,"o":65.4984,"t":"2026-10-02T18:00:00Z","v":1491,"vw":65.4984},{"c":65.58,"h":65.58,"l":65.43,"n":5,"o":65.43,"t":"2026-10-02T18:15:00Z","v":493,"vw":65.468168},{"c":65.51,"h":65.51,"l":65.51,"n":2,"o":65.51,"t":"2026-10-02T19:15:00Z","v":106,"vw":65.51},{"c":65.52,"h":65.66,"l":65.52,"n":4,"o":65.5201,"t":"2026-10-02T19:45:00Z","v":422,"vw":65.593515},{"c":65.2301,"h":65.2301,"l":65.2301,"n":1,"o":65.2301,"t":"2026-10-05T13:45:00Z","v":100,"vw":65.2301},{"c":65.69,"h":65.69,"l":65.69,"n":1,"o":65.69,"t":"2026-10-05T14:45:00Z","v":200,"vw":65.69},{"c":65.8967,"h":65.8967,"l":65.8967,"n":2,"o":65.8967,"t":"2026-10-05T19:00:00Z","v":1429,"vw":65.8967},{"c":65.86,"h":65.86,"l":65.86,"n":1,"o":65.86,"t":"2026-10-05T19:30:00Z","v":600,"vw":65.86},{"c":65.86,"h":65.86,"l":65.86,"n":5,"o":65.86,"t":"2026-10-06T13:30:00Z","v":285,"vw":65.86},{"c":65.925,"h":65.925,"l":65.925,"n":1,"o":65.925,"t":"2026-10-06T14:15:00Z","v":300,"vw":65.925},{"c":65.84,"h":65.85,"l":65.72,"n":7,"o":65.85,"t":"2026-10-06T14:30:00Z","v":577,"vw":65.798782},{"c":65.97,"h":65.98,"l":65.97,"n":7,"o":65.98,"t":"2026-10-06T15:00:00Z","v":607,"vw":65.97651},{"c":66.04,"h":66.04,"l":66.04,"n":1,"o":66.04,"t":"2026-10-06T15:15:00Z","v":170,"vw":66.04},{"c":65.95,"h":65.95,"l":65.95,"n":3,"o":65.95,"t":"2026-10-06T17:00:00Z","v":450,"vw":65.95},{"c":65.89,"h":65.89,"l":65.89,"n":1,"o":65.89,"t":"2026-10-06T19:30:00Z","v":900,"vw":65.89},{"c":65.842,"h":65.842,"l":65.842,"n":2,"o":65.842,"t":"2026-10-06T19:45:00Z","v":392,"vw":65.842},{"c":65.43,"h":65.43,"l":65.43,"n":4,"o":65.43,"t":"2026-10-07T13:30:00Z","v":169,"vw":65.43},{"c":65.3163,"h":65.3163,"l":65.3163,"n":1,"o":65.3163,"t":"2026-10-07T14:15:00Z","v":175,"vw":65.3163},{"c":65.48,"h":65.48,"l":65.48,"n":1,"o":65.48,"t":"2026-10-07T17:15:00Z","v":706,"vw":65.48},{"c":65.51,"h":65.51,"l":65.51,"n":2,"o":65.51,"t":"2026-10-07T19:00:00Z","v":200,"vw":65.51},{"c":64.32,"h":65.385,"l":64.31,"n":60,"o":65.385,"t":"2026-10-08T13:45:00Z","v":7667,"vw":65.126762},{"c":65.55,"h":65.55,"l":65.55,"n":2,"o":65.55,"t":"2026-10-08T14:15:00Z","v":101,"vw":65.55},{"c":65.5923,"h":65.5923,"l":65.5923,"n":1,"o":65.5923,"t":"2026-10-08T18:00:00Z","v":150,"vw":65.5923},{"c":65.43,"h":65.43,"l":65.43,"n":2,"o":65.43,"t":"2026-10-08T19:30:00Z","v":152,"vw":65.43},{"c":65.46,"h":65.46,"l":65.46,"n":2,"o":65.46,"t":"2026-10-08T19:45:00Z","v":138,"vw":65.46},{"c":65.49,"h":65.49,"l":65.49,"n":1,"o":65.49,"t":"2026-10-09T13:30:00Z","v":467,"vw":65.49},{"c":65.46,"h":65.4601,"l":65.46,"n":4,"o":65.4601,"t":"2026-10-09T15:45:00Z","v":216,"vw":65.46005},{"c":65.5844,"h":65.6,"l":65.54,"n":4,"o":65.6,"t":"2026-10-09T16:15:00Z","v":2194,"vw":65.594485},{"c":65.32,"h":65.32,"l":65.3,"n":5,"o":65.31,"t":"2026-10-12T14:45:00Z","v":1841,"vw":65.317284},{"c":65.4499,"h":65.45,"l":65.39,"n":3,"o":65.39,"t":"2026-10-12T15:45:00Z","v":900,"vw":65.443289},{"c":65.43,"h":65.43,"l":65.389,"n":29,"o":65.41,"t":"2026-10-12T16:15:00Z","v":4055,"vw":65.409651},{"c":65.44,"h":65.44,"l":65.409,"n":36,"o":65.43,"t":"2026-10-12T16:30:00Z","v":3672,"vw":65.426958},{"c":65.28,"h":65.33,"l":65.28,"n":9,"o":65.33,"t":"2026-10-12T17:45:00Z","v":406,"vw":65.313607},{"c":65.42,"h":65.44,"l":65.36,"n":66,"o":65.39,"t":"2026-10-12T18:00:00Z","v":9252,"vw":65.392201},{"c":65.4,"h":65.4,"l":65.36,"n":3,"o":65.36,"t":"2026-10-12T18:15:00Z","v":5206,"vw":65.36078},{"c":65.33,"h":65.33,"l":65.33,"n":1,"o":65.33,"t":"2026-10-12T18:45:00Z","v":100,"vw":65.33},{"c":65.05,"h":65.05,"l":64.8805,"n":3,"o":64.8805,"t":"2026-10-13T14:30:00Z","v":393,"vw":64.926047},{"c":65.06,"h":65.06,"l":65.05,"n":9,"o":65.05,"t":"2026-10-13T14:45:00Z","v":953,"vw":65.058339},{"c":64.92,"h":64.92,"l":64.92,"n":1,"o":64.92,"t":"2026-10-13T15:45:00Z","v":100,"vw":64.92},{"c":65.0065,"h":65.0065,"l":65.0065,"n":2,"o":65.0065,"t":"2026-10-13T17:15:00Z","v":176,"vw":65.0065},{"c":64.986,"h":64.986,"l":64.986,"n":6,"o":64.986,"t":"2026-10-13T17:45:00Z","v":176,"vw":64.986},{"c":65.15,"h":65.2,"l":65.15,"n":3,"o":65.2,"t":"2026-10-13T19:30:00Z","v":3742,"vw":65.195029},{"c":64.905,"h":64.905,"l":64.905,"n":1,"o":64.905,"t":"2026-10-14T13:30:00Z","v":125,"vw":64.905},{"c":64.67,"h":64.75,"l":64.67,"n":15,"o":64.745,"t":"2026-10-14T14:30:00Z","v":3896,"vw":64.680675},{"c":64.55,"h":64.55,"l":64.55,"n":2,"o":64.55,"t":"2026-10-14T15:00:00Z","v":130,"vw":64.55},{"c":64.3319,"h":64.3319,"l":64.3319,"n":2,"o":64.3319,"t":"2026-10-14T17:15:00Z","v":201,"vw":64.3319},{"c":64.25,"h":64.25,"l":64.25,"n":1,"o":64.25,"t":"2026-10-14T17:45:00Z","v":100,"vw":64.25},{"c":64.365,"h":64.365,"l":64.365,"n":1,"o":64.365,"t":"2026-10-14T19:00:00Z","v":410,"vw":64.365},{"c":63.6,"h":63.77,"l":63.6,"n":3,"o":63.77,"t":"2026-10-15T14:00:00Z","v":2441,"vw":63.760381},{"c":63.9,"h":63.9,"l":63.9,"n":1,"o":63.9,"t":"2026-10-15T14:15:00Z","v":100,"vw":63.9},{"c":63.98,"h":63.98,"l":63.98,"n":1,"o":63.98,"t":"2026-10-15T17:00:00Z","v":2569,"vw":63.98},{"c":64.018759,"h":64.018759,"l":64.018759,"n":1,"o":64.018759,"t":"2026-10-15T17:15:00Z","v":156,"vw":64.018759},{"c":64.01,"h":64.01,"l":64.01,"n":1,"o":64.01,"t":"2026-10-15T18:15:00Z","v":157,"vw":64.01},{"c":64.01,"h":64.01,"l":63.9305,"n":4,"o":63.9305,"t":"2026-10-15T18:30:00Z","v":598,"vw":63.97025},{"c":64.26,"h":64.26,"l":64.26,"n":1,"o":64.26,"t":"2026-10-15T20:00:00Z","v":100,"vw":64.26},{"c":64.43,"h":64.43,"l":64.43,"n":3,"o":64.43,"t":"2026-10-16T13:30:00Z","v":130,"vw":64.43},{"c":64.5599,"h":64.5599,"l":64.5599,"n":1,"o":64.5599,"t":"2026-10-16T13:45:00Z","v":149,"vw":64.5599},{"c":64.34,"h":64.39,"l":64.34,"n":7,"o":64.39,"t":"2026-10-16T15:45:00Z","v":2479,"vw":64.385357},{"c":64.34,"h":64.34,"l":64.33,"n":5,"o":64.34,"t":"2026-10-16T16:00:00Z","v":500,"vw":64.334},{"c":64.25,"h":64.25,"l":64.25,"n":2,"o":64.25,"t":"2026-10-16T16:45:00Z","v":46212,"vw":64.25},{"c":64.09,"h":64.09,"l":64.09,"n":2,"o":64.09,"t":"2026-10-16T17:00:00Z","v":1001,"vw":64.09},{"c":64.29,"h":64.29,"l":64.205,"n":4,"o":64.205,"t":"2026-10-16T17:30:00Z","v":300,"vw":64.2475},{"c":64.08,"h":64.08,"l":64.08,"n":4,"o":64.08,"t":"2026-10-16T19:45:00Z","v":143,"vw":64.08},{"c":64.3401,"h":64.65,"l":64.34,"n":7,"o":64.65,"t":"2026-10-19T13:30:00Z","v":987,"vw":64.504063},{"c":64.415,"h":64.415,"l":64.415,"n":1,"o":64.415,"t":"2026-10-19T13:45:00Z","v":300,"vw":64.415},{"c":64.215,"h":64.25,"l":64.215,"n":3,"o":64.25,"t":"2026-10-19T14:30:00Z","v":616,"vw":64.230265},{"c":64.256,"h":64.256,"l":64.256,"n":1,"o":64.256,"t":"2026-10-19T15:00:00Z","v":100,"vw":64.256},{"c":64.385,"h":64.385,"l":64.385,"n":1,"o":64.385,"t":"2026-10-19T15:30:00Z","v":143,"vw":64.385},{"c":64.04,"h":64.04,"l":64.04,"n":2,"o":64.04,"t":"2026-10-19T17:30:00Z","v":338,"vw":64.04},{"c":64.165,"h":64.165,"l":64.165,"n":1,"o":64.165,"t":"2026-10-19T19:45:00Z","v":110,"vw":64.165},{"c":63.7001,"h":63.7001,"l":63.7,"n":5,"o":63.7,"t":"2026-10-20T13:45:00Z","v":416,"vw":63.70005},{"c":64.12,"h":64.12,"l":64.12,"n":1,"o":64.12,"t":"2026-10-20T15:00:00Z","v":100,"vw":64.12},{"c":64.0001,"h":64.02,"l":64,"n":3,"o":64.02,"t":"2026-10-20T16:00:00Z","v":1100,"vw":64.001864},{"c":64.15,"h":64.15,"l":64.095,"n":3,"o":64.15,"t":"2026-10-20T16:30:00Z","v":399,"vw":64.122569},{"c":64.15,"h":64.15,"l":64.15,"n":1,"o":64.15,"t":"2026-10-20T17:45:00Z","v":327,"vw":64.15},{"c":64.26,"h":64.26,"l":64.205,"n":3,"o":64.205,"t":"2026-10-20T18:15:00Z","v":327,"vw":64.24318},{"c":64.2208,"h":64.2208,"l":64.2208,"n":1,"o":64.2208,"t":"2026-10-20T18:30:00Z","v":448,"vw":64.2208},{"c":64.1545,"h":64.1545,"l":64.1545,"n":2,"o":64.1545,"t":"2026-10-20T19:00:00Z","v":219,"vw":64.1545},{"c":64.0613,"h":64.12,"l":64.06,"n":4,"o":64.12,"t":"2026-10-20T19:30:00Z","v":906,"vw":64.067412},{"c":64.4,"h":64.57,"l":64.4,"n":3,"o":64.57,"t":"2026-10-21T13:30:00Z","v":254,"vw":64.49511},{"c":64.345,"h":64.345,"l":64.345,"n":2,"o":64.345,"t":"2026-10-21T15:00:00Z","v":280,"vw":64.345},{"c":64.41,"h":64.41,"l":64.35,"n":3,"o":64.35,"t":"2026-10-21T15:15:00Z","v":342,"vw":64.387972},{"c":64.42,"h":64.42,"l":64.42,"n":2,"o":64.42,"t":"2026-10-21T16:15:00Z","v":342,"vw":64.42},{"c":64.41,"h":64.41,"l":64.41,"n":1,"o":64.41,"t":"2026-10-21T16:30:00Z","v":958,"vw":64.41},{"c":64.46,"h":64.46,"l":64.46,"n":4,"o":64.46,"t":"2026-10-21T17:30:00Z","v":400,"vw":64.46},{"c":64.3901,"h":64.49,"l":64.39,"n":10,"o":64.42,"t":"2026-10-21T17:45:00Z","v":832,"vw":64.417611},{"c":64.37,"h":64.39,"l":64.37,"n":6,"o":64.39,"t":"2026-10-21T18:00:00Z","v":424,"vw":64.375},{"c":64.4887,"h":64.489,"l":64.36,"n":7,"o":64.445,"t":"2026-10-21T18:45:00Z","v":1186,"vw":64.454278},{"c":64.36,"h":64.36,"l":64.36,"n":2,"o":64.36,"t":"2026-10-21T19:00:00Z","v":200,"vw":64.36},{"c":64.29,"h":64.29,"l":64.29,"n":1,"o":64.29,"t":"2026-10-21T19:45:00Z","v":100,"vw":64.29},{"c":63.5,"h":63.5,"l":63.5,"n":1,"o":63.5,"t":"2026-10-22T13:30:00Z","v":102,"vw":63.5},{"c":63.48,"h":63.48,"l":63.48,"n":1,"o":63.48,"t":"2026-10-22T13:45:00Z","v":300,"vw":63.48},{"c":63.345,"h":63.345,"l":63.345,"n":1,"o":63.345,"t":"2026-10-22T14:00:00Z","v":971,"vw":63.345},{"c":62.955,"h":62.955,"l":62.955,"n":1,"o":62.955,"t":"2026-10-22T14:30:00Z","v":128,"vw":62.955},{"c":63,"h":63,"l":63,"n":2,"o":63,"t":"2026-10-22T18:15:00Z","v":271,"vw":63},{"c":63.025,"h":63.025,"l":63.025,"n":1,"o":63.025,"t":"2026-10-22T18:30:00Z","v":100,"vw":63.025},{"c":63.0184,"h":63.0184,"l":63.0184,"n":1,"o":63.0184,"t":"2026-10-22T19:30:00Z","v":500,"vw":63.0184}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.0395000250383966,"strike":73.41999899846414,"iv":0.5625383731608083,"gamma":0.027948738329625245,"theta":-0.049775203425808726,"vega":0.049879593147599995,"rho":0.008929094520668503,"breakevenPct":17.798515126757707},{"delta":0.25,"premium":1.0673890503644954,"strike":69.30443798542018,"iv":0.42643391154265464,"gamma":0.04188052050126196,"theta":-0.04339714670996683,"vega":0.056607725546011914,"rho":0.011269682409327743,"breakevenPct":11.331621086463164},{"delta":0.3,"premium":1.0788896269968304,"strike":66.94813830670893,"iv":0.33405876718746635,"gamma":0.05843759347928467,"theta":-0.037859283400567253,"vega":0.0619393401031607,"rho":0.013593767320632935,"breakevenPct":7.622035927848726},{"delta":0.35,"premium":1.1759253951410624,"strike":65.74074604858937,"iv":0.29383437830691544,"gamma":0.07089221571782141,"theta":-0.035912163712201274,"vega":0.06588290383045908,"rho":0.015894671163188125,"breakevenPct":5.865398460557071},{"delta":0.4,"premium":1.2750232759553388,"strike":64.83317816029775,"iv":0.26244142885482924,"gamma":0.08269941803654376,"theta":-0.034007866095378446,"vega":0.06868320103442314,"rho":0.01820037791676927,"breakevenPct":4.586359954331139},{"delta":0.45,"premium":1.380069343333458,"strike":64.13287104444362,"iv":0.23800286730194856,"gamma":0.09340702780762562,"theta":-0.032198488413995675,"vega":0.07039816421861447,"rho":0.020512756057808224,"breakevenPct":3.644628294262659},{"delta":0.5,"premium":1.52289059618468,"strike":63.5903646793844,"iv":0.22293966795099832,"gamma":0.09997903861733798,"theta":-0.0308266785896877,"vega":0.07056138888996881,"rho":0.02284038262715876,"breakevenPct":3.012307188778028},{"delta":0.55,"premium":1.6745573007101069,"strike":63.084808997632976,"iv":0.2100718069484035,"gamma":0.105582656014853,"theta":-0.029557329819785306,"vega":0.07036125788604591,"rho":0.02517157977423243,"breakevenPct":2.4524377754236473},{"delta":0.6,"premium":1.8038611351288865,"strike":62.6804272765265,"iv":0.19582911333080333,"gamma":0.10974312024231399,"theta":-0.02728493973111584,"vega":0.06798595681973962,"rho":0.02758507830928953,"breakevenPct":2.017251304644562},{"delta":0.65,"premium":1.9286573342660838,"strike":62.296438971488975,"iv":0.18130929768136578,"gamma":0.11361269121166276,"theta":-0.024810368776761526,"vega":0.06517221143613938,"rho":0.0300151661568288,"breakevenPct":1.607196904493426},{"delta":0.7,"premium":2.12521978021978,"strike":61.87472527472527,"iv":0.17187890109890108,"gamma":0.11330527472527473,"theta":-0.022762197802197803,"vega":0.06172219780219781,"rho":0.03241793389788428,"breakevenPct":1.25099677728093},{"delta":0.75,"premium":2.56478021978022,"strike":61.325274725274724,"iv":0.1796810989010989,"gamma":0.09885472527472527,"theta":-0.0221578021978022,"vega":0.05611780219780219,"rho":0.03472819671698586,"breakevenPct":1.077145328615053},{"delta":0.8,"premium":3.1101437699680523,"strike":60.674121405750796,"iv":0.18970958466453675,"gamma":0.08283738019169326,"theta":-0.021278594249201276,"vega":0.04960638977635781,"rho":0.03697075777782578,"breakevenPct":0.9097808162717607},{"delta":0.85,"premium":3.8468619246861926,"strike":59.83682008368201,"iv":0.2029560669456067,"gamma":0.06446276150627614,"theta":-0.01982468619246862,"vega":0.041449790794979076,"rho":0.03908666672196454,"breakevenPct":0.7506533991384176},{"delta":0.9,"premium":5.170167970166578,"strike":58.377998578000096,"iv":0.22863947748810612,"gamma":0.0441079120630348,"theta":-0.01641290521956055,"vega":0.031055045017814323,"rho":0.040782358653929054,"breakevenPct":0.5362614115772282}],"put":[{"delta":0.2,"premium":1.075,"strike":56.84445362708883,"iv":0.5046662644654097,"gamma":0.031177124394828885,"theta":-0.041670553947929914,"vega":0.049878969959359434,"rho":-0.011287509095401986,"breakevenPct":11.77003723019936},{"delta":0.25,"premium":1.1518958907621597,"strike":59.075835630486395,"iv":0.40894960729014007,"gamma":0.0436613456892601,"theta":-0.037793662647276224,"vega":0.056610479500847535,"rho":-0.01401168505457916,"breakevenPct":8.361536390708581},{"delta":0.3,"premium":1.2044893260782121,"strike":60.589786521564235,"iv":0.3387951655476209,"gamma":0.05785661259062456,"theta":-0.03356790158319341,"vega":0.061862886528371394,"rho":-0.016735907047498666,"breakevenPct":6.049598483312517},{"delta":0.35,"premium":1.2729751318341007,"strike":61.639668424454676,"iv":0.2912268232066802,"gamma":0.07172989372005834,"theta":-0.03009866985556277,"vega":0.06584677790720828,"rho":-0.019468297333973567,"breakevenPct":4.496982571175439},{"delta":0.4,"premium":1.3704826053294947,"strike":62.40275774473997,"iv":0.2598846629178998,"gamma":0.08359331046763888,"theta":-0.0273570715578555,"vega":0.0685202042501906,"rho":-0.0221995594263588,"breakevenPct":3.4440000199172376},{"delta":0.45,"premium":1.4839130565340717,"strike":63.03961358459588,"iv":0.23598342271276082,"gamma":0.0941255015329951,"theta":-0.02495844930404133,"vega":0.07043394227879227,"rho":-0.02492745693011508,"breakevenPct":2.6159158349389044},{"delta":0.5,"premium":1.589129438070685,"strike":63.50724194698082,"iv":0.21661962670718,"gamma":0.10336501563711228,"theta":-0.022210988480928437,"vega":0.07045128798299281,"rho":-0.027631814064724126,"breakevenPct":2.0425626191913},{"delta":0.55,"premium":1.6943458196072987,"strike":63.97487030936577,"iv":0.19725583070159916,"gamma":0.11260452974122948,"theta":-0.01946352765781554,"vega":0.07046863368719335,"rho":-0.030336171199333174,"breakevenPct":1.4692094034436949},{"delta":0.6,"premium":1.8637869362288517,"strike":64.34481460258705,"iv":0.18700344007179964,"gamma":0.11437650081911396,"theta":-0.017310481599298877,"vega":0.0678594689906401,"rho":-0.032941699493772285,"breakevenPct":1.1520037172465383},{"delta":0.65,"premium":2.0368754032873326,"strike":64.70921137534175,"iv":0.17726849008748394,"gamma":0.11572438690414513,"theta":-0.015191192611924639,"vega":0.06510114363433303,"rho":-0.035541615255705074,"breakevenPct":0.8493447598539157},{"delta":0.7,"premium":2.2846424010217112,"strike":65.12899106002554,"iv":0.17179604086845468,"gamma":0.11352362707535121,"theta":-0.013306513409961685,"vega":0.06179067688378033,"rho":-0.038179636842519876,"breakevenPct":0.5772124010368248},{"delta":0.75,"premium":2.8274265644955303,"strike":65.7675606641124,"iv":0.18316257982120052,"gamma":0.09730395913154533,"theta":-0.012348659003831417,"vega":0.05629897828863346,"rho":-0.04096819530188842,"breakevenPct":0.4256752187705946},{"delta":0.8,"premium":3.758252427184467,"strike":66.77184466019418,"iv":0.20937475728155344,"gamma":0.07542281553398056,"theta":-0.012077184466019417,"vega":0.04974611650485436,"rho":-0.044011224681211006,"breakevenPct":0.3094609123201918},{"delta":0.85,"premium":5.967857142857141,"strike":69.01785714285714,"iv":0.2796678571428571,"gamma":0.04677678571428572,"theta":-0.01361785714285714,"vega":0.0415625,"rho":-0.04801302401570125,"breakevenPct":0.25186207071123434}]},"raw":{"call":[{"delta":0.2,"premium":1.0395000250383966,"strike":73.41999899846414,"iv":0.5625383731608083,"gamma":0.027948738329625245,"theta":-0.049775203425808726,"vega":0.049879593147599995,"rho":0.008929094520668503,"breakevenPct":17.798515126757707},{"delta":0.25,"premium":1.0673890503644954,"strike":69.30443798542018,"iv":0.42643391154265464,"gamma":0.04188052050126196,"theta":-0.04339714670996683,"vega":0.056607725546011914,"rho":0.011269682409327743,"breakevenPct":11.331621086463164},{"delta":0.3,"premium":1.0788896269968304,"strike":66.94813830670893,"iv":0.33405876718746635,"gamma":0.05843759347928467,"theta":-0.037859283400567253,"vega":0.0619393401031607,"rho":0.013593767320632935,"breakevenPct":7.622035927848726},{"delta":0.35,"premium":1.1759253951410624,"strike":65.74074604858937,"iv":0.29383437830691544,"gamma":0.07089221571782141,"theta":-0.035912163712201274,"vega":0.06588290383045908,"rho":0.015894671163188125,"breakevenPct":5.865398460557071},{"delta":0.4,"premium":1.2750232759553388,"strike":64.83317816029775,"iv":0.26244142885482924,"gamma":0.08269941803654376,"theta":-0.034007866095378446,"vega":0.06868320103442314,"rho":0.01820037791676927,"breakevenPct":4.586359954331139},{"delta":0.45,"premium":1.380069343333458,"strike":64.13287104444362,"iv":0.23800286730194856,"gamma":0.09340702780762562,"theta":-0.032198488413995675,"vega":0.07039816421861447,"rho":0.020512756057808224,"breakevenPct":3.644628294262659},{"delta":0.5,"premium":1.52289059618468,"strike":63.5903646793844,"iv":0.22293966795099832,"gamma":0.09997903861733798,"theta":-0.0308266785896877,"vega":0.07056138888996881,"rho":0.02284038262715876,"breakevenPct":3.012307188778028},{"delta":0.55,"premium":1.6745573007101069,"strike":63.084808997632976,"iv":0.2100718069484035,"gamma":0.105582656014853,"theta":-0.029557329819785306,"vega":0.07036125788604591,"rho":0.02517157977423243,"breakevenPct":2.4524377754236473},{"delta":0.6,"premium":1.8038611351288865,"strike":62.6804272765265,"iv":0.19582911333080333,"gamma":0.10974312024231399,"theta":-0.02728493973111584,"vega":0.06798595681973962,"rho":0.02758507830928953,"breakevenPct":2.017251304644562},{"delta":0.65,"premium":1.9286573342660838,"strike":62.296438971488975,"iv":0.18130929768136578,"gamma":0.11361269121166276,"theta":-0.024810368776761526,"vega":0.06517221143613938,"rho":0.0300151661568288,"breakevenPct":1.607196904493426},{"delta":0.7,"premium":2.12521978021978,"strike":61.87472527472527,"iv":0.17187890109890108,"gamma":0.11330527472527473,"theta":-0.022762197802197803,"vega":0.06172219780219781,"rho":0.03241793389788428,"breakevenPct":1.25099677728093},{"delta":0.75,"premium":2.56478021978022,"strike":61.325274725274724,"iv":0.1796810989010989,"gamma":0.09885472527472527,"theta":-0.0221578021978022,"vega":0.05611780219780219,"rho":0.03472819671698586,"breakevenPct":1.077145328615053},{"delta":0.8,"premium":3.1101437699680523,"strike":60.674121405750796,"iv":0.18970958466453675,"gamma":0.08283738019169326,"theta":-0.021278594249201276,"vega":0.04960638977635781,"rho":0.03697075777782578,"breakevenPct":0.9097808162717607},{"delta":0.85,"premium":3.8468619246861926,"strike":59.83682008368201,"iv":0.2029560669456067,"gamma":0.06446276150627614,"theta":-0.01982468619246862,"vega":0.041449790794979076,"rho":0.03908666672196454,"breakevenPct":0.7506533991384176},{"delta":0.9,"premium":5.170167970166578,"strike":58.377998578000096,"iv":0.22863947748810612,"gamma":0.0441079120630348,"theta":-0.01641290521956055,"vega":0.031055045017814323,"rho":0.040782358653929054,"breakevenPct":0.5362614115772282}],"put":[{"delta":0.2,"premium":1.075,"strike":56.84445362708883,"iv":0.5046662644654097,"gamma":0.031177124394828885,"theta":-0.041670553947929914,"vega":0.049878969959359434,"rho":-0.011287509095401986,"breakevenPct":11.77003723019936},{"delta":0.25,"premium":1.1518958907621597,"strike":59.075835630486395,"iv":0.40894960729014007,"gamma":0.0436613456892601,"theta":-0.037793662647276224,"vega":0.056610479500847535,"rho":-0.01401168505457916,"breakevenPct":8.361536390708581},{"delta":0.3,"premium":1.2044893260782121,"strike":60.589786521564235,"iv":0.3387951655476209,"gamma":0.05785661259062456,"theta":-0.03356790158319341,"vega":0.061862886528371394,"rho":-0.016735907047498666,"breakevenPct":6.049598483312517},{"delta":0.35,"premium":1.2729751318341007,"strike":61.639668424454676,"iv":0.2912268232066802,"gamma":0.07172989372005834,"theta":-0.03009866985556277,"vega":0.06584677790720828,"rho":-0.019468297333973567,"breakevenPct":4.496982571175439},{"delta":0.4,"premium":1.3704826053294947,"strike":62.40275774473997,"iv":0.2598846629178998,"gamma":0.08359331046763888,"theta":-0.0273570715578555,"vega":0.0685202042501906,"rho":-0.0221995594263588,"breakevenPct":3.4440000199172376},{"delta":0.45,"premium":1.4839130565340717,"strike":63.03961358459588,"iv":0.23598342271276082,"gamma":0.0941255015329951,"theta":-0.02495844930404133,"vega":0.07043394227879227,"rho":-0.02492745693011508,"breakevenPct":2.6159158349389044},{"delta":0.5,"premium":1.589129438070685,"strike":63.50724194698082,"iv":0.21661962670718,"gamma":0.10336501563711228,"theta":-0.022210988480928437,"vega":0.07045128798299281,"rho":-0.027631814064724126,"breakevenPct":2.0425626191913},{"delta":0.55,"premium":1.6943458196072987,"strike":63.97487030936577,"iv":0.19725583070159916,"gamma":0.11260452974122948,"theta":-0.01946352765781554,"vega":0.07046863368719335,"rho":-0.030336171199333174,"breakevenPct":1.4692094034436949},{"delta":0.6,"premium":1.8637869362288517,"strike":64.34481460258705,"iv":0.18700344007179964,"gamma":0.11437650081911396,"theta":-0.017310481599298877,"vega":0.0678594689906401,"rho":-0.032941699493772285,"breakevenPct":1.1520037172465383},{"delta":0.65,"premium":2.0368754032873326,"strike":64.70921137534175,"iv":0.17726849008748394,"gamma":0.11572438690414513,"theta":-0.015191192611924639,"vega":0.06510114363433303,"rho":-0.035541615255705074,"breakevenPct":0.8493447598539157},{"delta":0.7,"premium":2.2846424010217112,"strike":65.12899106002554,"iv":0.17179604086845468,"gamma":0.11352362707535121,"theta":-0.013306513409961685,"vega":0.06179067688378033,"rho":-0.038179636842519876,"breakevenPct":0.5772124010368248},{"delta":0.75,"premium":2.8274265644955303,"strike":65.7675606641124,"iv":0.18316257982120052,"gamma":0.09730395913154533,"theta":-0.012348659003831417,"vega":0.05629897828863346,"rho":-0.04096819530188842,"breakevenPct":0.4256752187705946},{"delta":0.8,"premium":3.758252427184467,"strike":66.77184466019418,"iv":0.20937475728155344,"gamma":0.07542281553398056,"theta":-0.012077184466019417,"vega":0.04974611650485436,"rho":-0.044011224681211006,"breakevenPct":0.3094609123201918},{"delta":0.85,"premium":5.967857142857141,"strike":69.01785714285714,"iv":0.2796678571428571,"gamma":0.04677678571428572,"theta":-0.01361785714285714,"vega":0.0415625,"rho":-0.04801302401570125,"breakevenPct":0.25186207071123434}]}},"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"}}