{"symbol":"SOCL","url":"https://intraalpha.com/companies/SOCL","capturedAt":"2026-10-23T05:35:27.511Z","state":"ready","quote":{"symbol":"SOCL","last_price":43.04,"prev_close":43.7344,"regular_close":43.04,"change":-0.6944,"change_pct":-1.5878,"regular_change":-0.6944,"regular_change_pct":-1.5878,"extended_change":0,"extended_change_pct":0,"bid":42.86,"ask":64.56,"bid_size":300,"ask_size":200,"volume":4320,"vwap":42.993581,"open":43.15,"high":43.15,"low":42.91,"close":43.04,"trade_count":131,"last_trade_at":"2026-10-22T20:00:00.208810773Z","last_quote_at":"2026-10-22T20:04:44.047397495Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:34:47.317127489-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":85000000,"net_expense_ratio":0.0065,"portfolio_turnover":0.1,"dividend_yield":-0.0017,"inception_date":"2011-11-14","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:35:27.209962+00:00"},"optionObservedAt":"2026-10-22T19:55:05.401Z","bars":[{"c":44.722,"h":44.722,"l":44.722,"n":2,"o":44.722,"t":"2026-10-16T13:30:00Z","v":210,"vw":44.722},{"c":44.795,"h":44.795,"l":44.795,"n":1,"o":44.795,"t":"2026-10-16T13:45:00Z","v":345,"vw":44.795},{"c":44.41,"h":44.41,"l":44.41,"n":1,"o":44.41,"t":"2026-10-16T14:15:00Z","v":256,"vw":44.41},{"c":44.405,"h":44.405,"l":44.405,"n":1,"o":44.405,"t":"2026-10-16T15:45:00Z","v":128,"vw":44.405},{"c":44.1,"h":44.1,"l":44.1,"n":5,"o":44.1,"t":"2026-10-19T13:30:00Z","v":240,"vw":44.1},{"c":43.94,"h":43.94,"l":43.94,"n":1,"o":43.94,"t":"2026-10-19T13:50:00Z","v":182,"vw":43.94},{"c":43.86,"h":43.86,"l":43.86,"n":2,"o":43.86,"t":"2026-10-19T13:55:00Z","v":332,"vw":43.86},{"c":43.9,"h":43.9,"l":43.9,"n":3,"o":43.9,"t":"2026-10-19T14:20:00Z","v":105,"vw":43.9},{"c":43.845,"h":43.845,"l":43.845,"n":2,"o":43.845,"t":"2026-10-19T14:35:00Z","v":437,"vw":43.845},{"c":44.04,"h":44.04,"l":44.04,"n":3,"o":44.04,"t":"2026-10-19T15:20:00Z","v":278,"vw":44.04},{"c":44,"h":44,"l":44,"n":4,"o":44,"t":"2026-10-19T16:35:00Z","v":228,"vw":44},{"c":43.82,"h":43.82,"l":43.82,"n":4,"o":43.82,"t":"2026-10-19T17:55:00Z","v":591,"vw":43.82},{"c":43.94,"h":43.94,"l":43.94,"n":1,"o":43.94,"t":"2026-10-19T18:10:00Z","v":124,"vw":43.94},{"c":43.8901,"h":43.8901,"l":43.8901,"n":1,"o":43.8901,"t":"2026-10-19T18:50:00Z","v":250,"vw":43.8901},{"c":43.97,"h":43.97,"l":43.97,"n":1,"o":43.97,"t":"2026-10-19T19:40:00Z","v":100,"vw":43.97},{"c":44.1,"h":44.1,"l":44.1,"n":1,"o":44.1,"t":"2026-10-19T19:55:00Z","v":183,"vw":44.1},{"c":43.79,"h":43.79,"l":43.79,"n":3,"o":43.79,"t":"2026-10-20T13:30:00Z","v":559,"vw":43.79},{"c":43.8,"h":43.8,"l":43.8,"n":2,"o":43.8,"t":"2026-10-20T13:40:00Z","v":104,"vw":43.8},{"c":44.1401,"h":44.1401,"l":44.1401,"n":1,"o":44.1401,"t":"2026-10-20T16:05:00Z","v":121,"vw":44.1401},{"c":44.061,"h":44.061,"l":44.061,"n":3,"o":44.061,"t":"2026-10-20T17:00:00Z","v":302,"vw":44.061},{"c":44.18,"h":44.18,"l":44.18,"n":2,"o":44.18,"t":"2026-10-20T18:25:00Z","v":126,"vw":44.18},{"c":44.13,"h":44.13,"l":44.13,"n":3,"o":44.13,"t":"2026-10-20T18:45:00Z","v":1642,"vw":44.13},{"c":44.11,"h":44.11,"l":44.1,"n":2,"o":44.1,"t":"2026-10-20T19:55:00Z","v":200,"vw":44.105},{"c":43.38,"h":43.78,"l":43.38,"n":2,"o":43.78,"t":"2026-10-21T13:30:00Z","v":375,"vw":43.566667},{"c":43.88,"h":43.88,"l":43.88,"n":1,"o":43.88,"t":"2026-10-21T14:55:00Z","v":263,"vw":43.88},{"c":44.055,"h":44.055,"l":44.055,"n":1,"o":44.055,"t":"2026-10-21T16:20:00Z","v":1000,"vw":44.055},{"c":43.995,"h":43.995,"l":43.995,"n":1,"o":43.995,"t":"2026-10-21T17:35:00Z","v":100,"vw":43.995},{"c":43.85,"h":43.85,"l":43.85,"n":1,"o":43.85,"t":"2026-10-21T18:45:00Z","v":120,"vw":43.85},{"c":43.61,"h":43.61,"l":43.61,"n":1,"o":43.61,"t":"2026-10-21T19:55:00Z","v":242,"vw":43.61},{"c":43.26,"h":43.26,"l":43.26,"n":1,"o":43.26,"t":"2026-10-22T11:05:00Z","v":100,"vw":43.26},{"c":43.21,"h":43.21,"l":43.21,"n":1,"o":43.21,"t":"2026-10-22T11:25:00Z","v":125,"vw":43.21},{"c":43.16,"h":43.16,"l":43.16,"n":1,"o":43.16,"t":"2026-10-22T11:30:00Z","v":150,"vw":43.16},{"c":43.15,"h":43.15,"l":43.15,"n":3,"o":43.15,"t":"2026-10-22T13:30:00Z","v":252,"vw":43.15},{"c":43.11,"h":43.11,"l":43.06,"n":5,"o":43.06,"t":"2026-10-22T13:50:00Z","v":358,"vw":43.076667},{"c":43.005,"h":43.01,"l":43.005,"n":3,"o":43.01,"t":"2026-10-22T16:45:00Z","v":554,"vw":43.00709},{"c":42.96,"h":42.96,"l":42.96,"n":3,"o":42.96,"t":"2026-10-22T16:50:00Z","v":251,"vw":42.96},{"c":43.095,"h":43.095,"l":43.095,"n":2,"o":43.095,"t":"2026-10-22T17:40:00Z","v":132,"vw":43.095},{"c":42.91,"h":42.91,"l":42.91,"n":7,"o":42.91,"t":"2026-10-22T18:45:00Z","v":1150,"vw":42.91},{"c":43.04,"h":43.04,"l":43.04,"n":5,"o":43.04,"t":"2026-10-22T20:00:00Z","v":235,"vw":43.04}],"history":[{"c":41.97,"h":42.03,"l":41.6834,"n":117,"o":42.03,"t":"2024-10-21T04:00:00Z","v":102887,"vw":41.800759},{"c":41.65,"h":41.83,"l":41.51,"n":113,"o":41.53,"t":"2024-10-22T04:00:00Z","v":5943,"vw":41.655537},{"c":41.205,"h":41.92,"l":41.2,"n":101,"o":41.78,"t":"2024-10-23T04:00:00Z","v":4547,"vw":41.625183},{"c":41.24,"h":41.24,"l":40.99,"n":110,"o":41.22,"t":"2024-10-24T04:00:00Z","v":3990,"vw":41.110396},{"c":41.27,"h":41.665,"l":41.2501,"n":84,"o":41.3,"t":"2024-10-25T04:00:00Z","v":3084,"vw":41.35315},{"c":42.23,"h":42.26,"l":41.88,"n":92,"o":41.88,"t":"2024-10-28T04:00:00Z","v":3326,"vw":42.096979},{"c":42.4,"h":42.45,"l":42.125,"n":106,"o":42.3,"t":"2024-10-29T04:00:00Z","v":5138,"vw":42.264379},{"c":42.85,"h":43.05,"l":42.53,"n":130,"o":42.53,"t":"2024-10-30T04:00:00Z","v":4761,"vw":42.889667},{"c":41.68,"h":42.4729,"l":41.68,"n":104,"o":42.47,"t":"2024-10-31T04:00:00Z","v":3711,"vw":41.933759},{"c":41.68,"h":42.18,"l":41.68,"n":91,"o":41.96,"t":"2024-11-01T04:00:00Z","v":6963,"vw":42.001073},{"c":41.89,"h":42.25,"l":41.84,"n":1287,"o":41.98,"t":"2024-11-04T05:00:00Z","v":50027,"vw":42.006868},{"c":43.09,"h":43.26,"l":42.37,"n":120,"o":42.37,"t":"2024-11-05T05:00:00Z","v":8350,"vw":43.09072},{"c":43.09,"h":43.09,"l":42.69,"n":120,"o":42.81,"t":"2024-11-06T05:00:00Z","v":3658,"vw":42.849645},{"c":43.91,"h":44.14,"l":43.042,"n":129,"o":43.55,"t":"2024-11-07T05:00:00Z","v":5853,"vw":43.767099},{"c":42.17,"h":42.72,"l":42.0143,"n":181,"o":42.6,"t":"2024-11-08T05:00:00Z","v":8188,"vw":42.248532},{"c":42.6,"h":42.69,"l":42.44,"n":128,"o":42.53,"t":"2024-11-11T05:00:00Z","v":5303,"vw":42.493358},{"c":41.75,"h":42.15,"l":41.51,"n":135,"o":42.1,"t":"2024-11-12T05:00:00Z","v":7933,"vw":41.778277},{"c":41.45,"h":41.81,"l":41.45,"n":114,"o":41.81,"t":"2024-11-13T05:00:00Z","v":5111,"vw":41.610434},{"c":41.45,"h":41.76,"l":41.42,"n":103,"o":41.58,"t":"2024-11-14T05:00:00Z","v":3441,"vw":41.573859},{"c":41.24,"h":41.45,"l":41.07,"n":102,"o":41.45,"t":"2024-11-15T05:00:00Z","v":2251,"vw":41.192954},{"c":41.56,"h":41.69,"l":41.2403,"n":104,"o":41.3,"t":"2024-11-18T05:00:00Z","v":2924,"vw":41.338894},{"c":42,"h":42,"l":41.43,"n":89,"o":41.44,"t":"2024-11-19T05:00:00Z","v":2390,"vw":41.588393},{"c":42,"h":42.1,"l":41.8,"n":95,"o":42.07,"t":"2024-11-20T05:00:00Z","v":9563,"vw":41.911907},{"c":41.67,"h":41.9,"l":41.24,"n":91,"o":41.74,"t":"2024-11-21T05:00:00Z","v":3449,"vw":41.591691},{"c":41.67,"h":41.73,"l":41.35,"n":110,"o":41.35,"t":"2024-11-22T05:00:00Z","v":4996,"vw":41.561288},{"c":42.1,"h":42.41,"l":41.87,"n":136,"o":42.08,"t":"2024-11-25T05:00:00Z","v":9266,"vw":42.138242},{"c":42.29,"h":42.3399,"l":42.1101,"n":79,"o":42.28,"t":"2024-11-26T05:00:00Z","v":2622,"vw":42.255209},{"c":42.6844,"h":42.75,"l":42.39,"n":102,"o":42.39,"t":"2024-11-27T05:00:00Z","v":7127,"vw":42.496955},{"c":43.32,"h":43.32,"l":42.89,"n":115,"o":42.89,"t":"2024-11-29T05:00:00Z","v":5490,"vw":43.079628},{"c":43.59,"h":43.7,"l":42.84,"n":145,"o":42.84,"t":"2024-12-02T05:00:00Z","v":7567,"vw":43.419077},{"c":44.33,"h":44.33,"l":43.55,"n":176,"o":43.55,"t":"2024-12-03T05:00:00Z","v":8772,"vw":44.027746},{"c":44.5,"h":44.6289,"l":44.37,"n":134,"o":44.37,"t":"2024-12-04T05:00:00Z","v":6460,"vw":44.453692},{"c":44.3,"h":44.61,"l":44.08,"n":116,"o":44.61,"t":"2024-12-05T05:00:00Z","v":4417,"vw":44.304232},{"c":44.73,"h":44.85,"l":44.3585,"n":152,"o":44.53,"t":"2024-12-06T05:00:00Z","v":6827,"vw":44.672252},{"c":45.92,"h":46.2,"l":45.63,"n":208,"o":45.63,"t":"2024-12-09T05:00:00Z","v":15937,"vw":45.831382},{"c":44.94,"h":45.36,"l":44.63,"n":141,"o":45.36,"t":"2024-12-10T05:00:00Z","v":5481,"vw":44.967675},{"c":45.18,"h":45.2678,"l":45.07,"n":88,"o":45.07,"t":"2024-12-11T05:00:00Z","v":2667,"vw":45.156081},{"c":44.81,"h":45.0679,"l":44.69,"n":102,"o":44.88,"t":"2024-12-12T05:00:00Z","v":3891,"vw":44.829134},{"c":44.66,"h":44.8,"l":44.4,"n":81,"o":44.5898,"t":"2024-12-13T05:00:00Z","v":4093,"vw":44.489172},{"c":44.65,"h":44.74,"l":44.17,"n":115,"o":44.41,"t":"2024-12-16T05:00:00Z","v":4134,"vw":44.493501},{"c":44.55,"h":44.659,"l":44.3,"n":77,"o":44.3288,"t":"2024-12-17T05:00:00Z","v":2246,"vw":44.410943},{"c":43.37,"h":44.555,"l":43.13,"n":124,"o":44.54,"t":"2024-12-18T05:00:00Z","v":5614,"vw":44.056341},{"c":43.35,"h":43.79,"l":43.35,"n":87,"o":43.37,"t":"2024-12-19T05:00:00Z","v":1772,"vw":43.475883},{"c":43.72,"h":43.99,"l":43.05,"n":183,"o":43.05,"t":"2024-12-20T05:00:00Z","v":9731,"vw":43.807591},{"c":43.41,"h":43.545,"l":43.11,"n":121,"o":43.2699,"t":"2024-12-23T05:00:00Z","v":3406,"vw":43.379071},{"c":43.95,"h":43.95,"l":43.7382,"n":67,"o":43.7382,"t":"2024-12-24T05:00:00Z","v":2522,"vw":43.869705},{"c":43.73,"h":43.8377,"l":43.56,"n":92,"o":43.56,"t":"2024-12-26T05:00:00Z","v":1929,"vw":43.770862},{"c":43.26,"h":43.44,"l":43.02,"n":114,"o":43.44,"t":"2024-12-27T05:00:00Z","v":8605,"vw":43.137852},{"c":42.58,"h":42.86,"l":42.37,"n":135,"o":42.48,"t":"2024-12-30T05:00:00Z","v":10020,"vw":42.562947},{"c":42.32,"h":42.71,"l":42.32,"n":101,"o":42.71,"t":"2024-12-31T05:00:00Z","v":4866,"vw":42.420941},{"c":42.64,"h":42.64,"l":42.32,"n":106,"o":42.44,"t":"2025-01-02T05:00:00Z","v":3274,"vw":42.469466},{"c":43.27,"h":43.35,"l":42.94,"n":79,"o":42.94,"t":"2025-01-03T05:00:00Z","v":2846,"vw":43.091829},{"c":43.88,"h":44.0738,"l":43.5963,"n":97,"o":43.85,"t":"2025-01-06T05:00:00Z","v":3834,"vw":43.811677},{"c":43.04,"h":43.73,"l":43.04,"n":69,"o":43.73,"t":"2025-01-07T05:00:00Z","v":2147,"vw":43.683364},{"c":42.56,"h":42.72,"l":42.52,"n":108,"o":42.67,"t":"2025-01-08T05:00:00Z","v":5520,"vw":42.643532},{"c":42.08,"h":42.32,"l":41.9,"n":124,"o":42.11,"t":"2025-01-10T05:00:00Z","v":4445,"vw":42.165705},{"c":42.1,"h":42.1,"l":41.55,"n":107,"o":41.69,"t":"2025-01-13T05:00:00Z","v":4779,"vw":41.803765},{"c":41.91,"h":42.39,"l":41.9,"n":100,"o":42.3,"t":"2025-01-14T05:00:00Z","v":4201,"vw":42.246276},{"c":43.33,"h":43.4402,"l":42.9,"n":101,"o":42.9,"t":"2025-01-15T05:00:00Z","v":6349,"vw":43.355712},{"c":43,"h":43.235,"l":42.98,"n":122,"o":43.19,"t":"2025-01-16T05:00:00Z","v":4667,"vw":43.10778},{"c":43.38,"h":43.5,"l":43.24,"n":133,"o":43.39,"t":"2025-01-17T05:00:00Z","v":7065,"vw":43.396611},{"c":43.62,"h":43.8381,"l":43.41,"n":115,"o":43.69,"t":"2025-01-21T05:00:00Z","v":4630,"vw":43.724021},{"c":43.53,"h":43.775,"l":43.4,"n":95,"o":43.74,"t":"2025-01-22T05:00:00Z","v":9142,"vw":43.587182},{"c":43.6,"h":43.65,"l":43.18,"n":123,"o":43.25,"t":"2025-01-23T05:00:00Z","v":5352,"vw":43.379348},{"c":44.4,"h":44.4708,"l":43.89,"n":136,"o":43.89,"t":"2025-01-24T05:00:00Z","v":4808,"vw":44.223046},{"c":44.71,"h":44.85,"l":44.0945,"n":109,"o":44.0945,"t":"2025-01-27T05:00:00Z","v":3515,"vw":44.558621},{"c":45.4,"h":45.4,"l":44.8,"n":107,"o":44.8,"t":"2025-01-28T05:00:00Z","v":3293,"vw":45.038723},{"c":45.45,"h":45.7,"l":45.4001,"n":118,"o":45.61,"t":"2025-01-29T05:00:00Z","v":5043,"vw":45.535279},{"c":46.3,"h":46.38,"l":45.87,"n":132,"o":45.87,"t":"2025-01-30T05:00:00Z","v":3950,"vw":46.114956},{"c":46.14,"h":46.73,"l":46.14,"n":125,"o":46.52,"t":"2025-01-31T05:00:00Z","v":4310,"vw":46.505079},{"c":45.98,"h":46.26,"l":45.02,"n":154,"o":45.22,"t":"2025-02-03T05:00:00Z","v":5623,"vw":45.726874},{"c":47.57,"h":47.61,"l":46.96,"n":204,"o":46.98,"t":"2025-02-04T05:00:00Z","v":10398,"vw":47.310962},{"c":47.37,"h":47.49,"l":47.15,"n":159,"o":47.49,"t":"2025-02-05T05:00:00Z","v":9447,"vw":47.26132},{"c":47.74,"h":47.74,"l":47.42,"n":133,"o":47.42,"t":"2025-02-06T05:00:00Z","v":5590,"vw":47.619491},{"c":48.48,"h":48.7085,"l":48.205,"n":233,"o":48.7,"t":"2025-02-07T05:00:00Z","v":12160,"vw":48.373154},{"c":49.03,"h":49.19,"l":48.7905,"n":184,"o":49.12,"t":"2025-02-10T05:00:00Z","v":11337,"vw":49.021989},{"c":48.31,"h":48.539,"l":48.18,"n":171,"o":48.39,"t":"2025-02-11T05:00:00Z","v":9616,"vw":48.408028},{"c":48.97,"h":49.17,"l":48.29,"n":200,"o":48.29,"t":"2025-02-12T05:00:00Z","v":16023,"vw":48.950672},{"c":49.3,"h":49.3,"l":48.3001,"n":174,"o":48.66,"t":"2025-02-13T05:00:00Z","v":12492,"vw":48.919063},{"c":49.755,"h":49.92,"l":49.47,"n":128,"o":49.92,"t":"2025-02-14T05:00:00Z","v":3115,"vw":49.698278},{"c":49.8034,"h":50.23,"l":49.59,"n":160,"o":50.23,"t":"2025-02-18T05:00:00Z","v":7846,"vw":49.824701},{"c":49.3,"h":49.46,"l":49.0601,"n":157,"o":49.18,"t":"2025-02-19T05:00:00Z","v":6138,"vw":49.310759},{"c":48.91,"h":49.38,"l":48.71,"n":156,"o":49.26,"t":"2025-02-20T05:00:00Z","v":8453,"vw":49.140862},{"c":49.04,"h":49.83,"l":48.8616,"n":119,"o":49.81,"t":"2025-02-21T05:00:00Z","v":2923,"vw":49.454767},{"c":47.5,"h":47.8586,"l":47.23,"n":329,"o":47.76,"t":"2025-02-24T05:00:00Z","v":15896,"vw":47.579413},{"c":47.33,"h":47.565,"l":47,"n":142,"o":47.31,"t":"2025-02-25T05:00:00Z","v":5863,"vw":47.311111},{"c":47.99,"h":48.29,"l":47.8299,"n":103,"o":48.24,"t":"2025-02-26T05:00:00Z","v":4452,"vw":48.015428},{"c":46.85,"h":47.471,"l":46.85,"n":97,"o":47.205,"t":"2025-02-27T05:00:00Z","v":3507,"vw":47.306344},{"c":46.56,"h":46.56,"l":45.7,"n":143,"o":45.92,"t":"2025-02-28T05:00:00Z","v":5928,"vw":46.037893},{"c":45.62,"h":46.74,"l":45.51,"n":121,"o":46.72,"t":"2025-03-03T05:00:00Z","v":2728,"vw":46.472189},{"c":45.73,"h":46.36,"l":44.93,"n":171,"o":45.53,"t":"2025-03-04T05:00:00Z","v":10699,"vw":45.336756},{"c":47.44,"h":47.44,"l":46.57,"n":118,"o":46.57,"t":"2025-03-05T05:00:00Z","v":3830,"vw":47.2253},{"c":47.25,"h":48.2781,"l":47.0109,"n":120,"o":47.89,"t":"2025-03-06T05:00:00Z","v":6218,"vw":47.28269},{"c":47.05,"h":47.39,"l":46.16,"n":119,"o":47.08,"t":"2025-03-07T05:00:00Z","v":10144,"vw":46.957503},{"c":45.03,"h":46.28,"l":44.92,"n":149,"o":46.28,"t":"2025-03-10T04:00:00Z","v":6067,"vw":45.379722},{"c":45.92,"h":46.02,"l":45.211,"n":204,"o":45.56,"t":"2025-03-11T04:00:00Z","v":8373,"vw":45.692839},{"c":46.285,"h":46.59,"l":45.9379,"n":205,"o":46.3326,"t":"2025-03-12T04:00:00Z","v":7320,"vw":46.237491},{"c":45.42,"h":45.9,"l":45.171,"n":88,"o":45.9,"t":"2025-03-13T04:00:00Z","v":6560,"vw":45.506848},{"c":46.39,"h":46.39,"l":46,"n":112,"o":46,"t":"2025-03-14T04:00:00Z","v":13653,"vw":46.188288},{"c":47.14,"h":47.26,"l":46.04,"n":165,"o":46.04,"t":"2025-03-17T04:00:00Z","v":11366,"vw":46.62798},{"c":46.41,"h":47.17,"l":46.2,"n":318,"o":46.97,"t":"2025-03-18T04:00:00Z","v":49345,"vw":46.702695},{"c":46.54,"h":46.7599,"l":46.5328,"n":107,"o":46.6087,"t":"2025-03-19T04:00:00Z","v":4919,"vw":46.641155},{"c":45.72,"h":46.27,"l":45.52,"n":139,"o":45.52,"t":"2025-03-20T04:00:00Z","v":6468,"vw":46.074461},{"c":45.81,"h":45.81,"l":45.0555,"n":108,"o":45.13,"t":"2025-03-21T04:00:00Z","v":3874,"vw":45.354263},{"c":46.2,"h":46.4299,"l":46.08,"n":104,"o":46.24,"t":"2025-03-24T04:00:00Z","v":3688,"vw":46.23765},{"c":46.54,"h":46.666,"l":46.28,"n":85,"o":46.47,"t":"2025-03-25T04:00:00Z","v":5139,"vw":46.446275},{"c":45.57,"h":46.3,"l":45.5322,"n":100,"o":46.3,"t":"2025-03-26T04:00:00Z","v":4348,"vw":45.708895},{"c":45.71,"h":46.04,"l":45.4999,"n":127,"o":45.54,"t":"2025-03-27T04:00:00Z","v":6180,"vw":45.771899},{"c":44.12,"h":45.11,"l":44.12,"n":214,"o":45.11,"t":"2025-03-28T04:00:00Z","v":10800,"vw":44.388532},{"c":43.84,"h":43.84,"l":43.1501,"n":144,"o":43.45,"t":"2025-03-31T04:00:00Z","v":5568,"vw":43.517086},{"c":44.58,"h":44.58,"l":43.77,"n":119,"o":44.06,"t":"2025-04-01T04:00:00Z","v":1577,"vw":44.302994},{"c":44.57,"h":45.0459,"l":44.52,"n":118,"o":44.58,"t":"2025-04-02T04:00:00Z","v":6064,"vw":44.815244},{"c":43.16,"h":43.52,"l":42.97,"n":203,"o":43.05,"t":"2025-04-03T04:00:00Z","v":8203,"vw":43.103157},{"c":40.24,"h":40.8,"l":40.0859,"n":161,"o":40.0859,"t":"2025-04-04T04:00:00Z","v":6368,"vw":40.35876},{"c":38.99,"h":39.9322,"l":38,"n":196,"o":38,"t":"2025-04-07T04:00:00Z","v":13401,"vw":38.73371},{"c":38.16,"h":40.0424,"l":37.5,"n":154,"o":40.0044,"t":"2025-04-08T04:00:00Z","v":5251,"vw":38.454862},{"c":41.71,"h":41.7566,"l":37.97,"n":162,"o":38.42,"t":"2025-04-09T04:00:00Z","v":8460,"vw":39.64546},{"c":40.17,"h":40.68,"l":39.76,"n":183,"o":40.02,"t":"2025-04-10T04:00:00Z","v":7786,"vw":40.280327},{"c":40.78,"h":40.955,"l":40.051,"n":122,"o":40.07,"t":"2025-04-11T04:00:00Z","v":6570,"vw":40.387565},{"c":41.35,"h":41.78,"l":41.05,"n":110,"o":41.78,"t":"2025-04-14T04:00:00Z","v":12995,"vw":41.729728},{"c":41.37,"h":41.4,"l":40.86,"n":108,"o":41.4,"t":"2025-04-15T04:00:00Z","v":3946,"vw":41.03187},{"c":40.295,"h":40.89,"l":39.8201,"n":116,"o":40.76,"t":"2025-04-16T04:00:00Z","v":6317,"vw":40.483865},{"c":40.6,"h":40.91,"l":40.45,"n":83,"o":40.88,"t":"2025-04-17T04:00:00Z","v":6362,"vw":40.672429},{"c":39.76,"h":41.01,"l":39.76,"n":121,"o":40.29,"t":"2025-04-21T04:00:00Z","v":6074,"vw":40.299882},{"c":41.24,"h":41.68,"l":40.63,"n":114,"o":40.63,"t":"2025-04-22T04:00:00Z","v":6309,"vw":41.05768},{"c":42.6,"h":43.11,"l":42.32,"n":145,"o":42.735,"t":"2025-04-23T04:00:00Z","v":22763,"vw":42.734126},{"c":43.37,"h":43.37,"l":42.565,"n":83,"o":42.565,"t":"2025-04-24T04:00:00Z","v":4309,"vw":42.808715},{"c":43.52,"h":43.52,"l":42.81,"n":128,"o":42.81,"t":"2025-04-25T04:00:00Z","v":5079,"vw":43.255703},{"c":43.58,"h":43.58,"l":42.27,"n":134,"o":42.27,"t":"2025-04-28T04:00:00Z","v":7589,"vw":43.218902},{"c":43.61,"h":43.7,"l":43.19,"n":91,"o":43.7,"t":"2025-04-29T04:00:00Z","v":5229,"vw":43.338839},{"c":43.39,"h":43.39,"l":42.43,"n":106,"o":42.43,"t":"2025-04-30T04:00:00Z","v":4944,"vw":42.703569},{"c":43.58,"h":43.94,"l":43.42,"n":129,"o":43.94,"t":"2025-05-01T04:00:00Z","v":12964,"vw":43.713415},{"c":45.05,"h":45.26,"l":44.28,"n":109,"o":44.74,"t":"2025-05-02T04:00:00Z","v":6006,"vw":44.9172},{"c":45.07,"h":45.155,"l":44.7,"n":173,"o":44.74,"t":"2025-05-05T04:00:00Z","v":4278,"vw":44.982246},{"c":44.87,"h":45.01,"l":44.7224,"n":89,"o":45.01,"t":"2025-05-06T04:00:00Z","v":8365,"vw":44.825076},{"c":43.92,"h":44.94,"l":43.83,"n":123,"o":44.94,"t":"2025-05-07T04:00:00Z","v":6382,"vw":44.191629},{"c":44.335,"h":44.49,"l":44.335,"n":88,"o":44.3884,"t":"2025-05-08T04:00:00Z","v":2468,"vw":44.428635},{"c":43.96,"h":45.1477,"l":43.96,"n":99,"o":44.55,"t":"2025-05-09T04:00:00Z","v":4815,"vw":44.513784},{"c":46.07,"h":46.7282,"l":45.53,"n":162,"o":45.78,"t":"2025-05-12T04:00:00Z","v":8284,"vw":45.921948},{"c":46.16,"h":46.282,"l":45.7914,"n":133,"o":45.7914,"t":"2025-05-13T04:00:00Z","v":3993,"vw":46.200713},{"c":47.2,"h":47.555,"l":47.06,"n":125,"o":47.08,"t":"2025-05-14T04:00:00Z","v":5089,"vw":47.178304},{"c":46.8,"h":47.33,"l":46.54,"n":159,"o":47.33,"t":"2025-05-15T04:00:00Z","v":10761,"vw":46.841483},{"c":46.74,"h":46.931,"l":46.581,"n":103,"o":46.931,"t":"2025-05-16T04:00:00Z","v":2440,"vw":46.774844},{"c":46.72,"h":46.72,"l":45.92,"n":133,"o":45.92,"t":"2025-05-19T04:00:00Z","v":6252,"vw":46.434882},{"c":46.59,"h":46.77,"l":46.4423,"n":67,"o":46.52,"t":"2025-05-20T04:00:00Z","v":2161,"vw":46.569382},{"c":46.29,"h":46.8,"l":46.16,"n":76,"o":46.8,"t":"2025-05-21T04:00:00Z","v":1715,"vw":46.340049},{"c":45.99,"h":46.14,"l":45.8727,"n":73,"o":46.0185,"t":"2025-05-22T04:00:00Z","v":2642,"vw":46.027497},{"c":46.04,"h":46.1713,"l":45.69,"n":117,"o":45.69,"t":"2025-05-23T04:00:00Z","v":7729,"vw":46.021687},{"c":46.89,"h":46.95,"l":46.3975,"n":127,"o":46.58,"t":"2025-05-27T04:00:00Z","v":9883,"vw":46.685968},{"c":46.3,"h":47.09,"l":46.3,"n":98,"o":47.07,"t":"2025-05-28T04:00:00Z","v":2802,"vw":46.955604},{"c":46.86,"h":47.38,"l":46.86,"n":97,"o":47.38,"t":"2025-05-29T04:00:00Z","v":2993,"vw":47.121849},{"c":46.57,"h":46.59,"l":46.08,"n":81,"o":46.59,"t":"2025-05-30T04:00:00Z","v":2280,"vw":46.393084},{"c":47.35,"h":47.35,"l":46.6,"n":95,"o":46.6,"t":"2025-06-02T04:00:00Z","v":2534,"vw":46.833487},{"c":47.39,"h":47.45,"l":47.18,"n":93,"o":47.18,"t":"2025-06-03T04:00:00Z","v":4799,"vw":47.329697},{"c":48.26,"h":48.2799,"l":47.8794,"n":86,"o":47.8794,"t":"2025-06-04T04:00:00Z","v":3140,"vw":48.062767},{"c":48.58,"h":48.72,"l":48.51,"n":99,"o":48.5525,"t":"2025-06-05T04:00:00Z","v":2566,"vw":48.606374},{"c":49.32,"h":49.32,"l":48.775,"n":86,"o":48.98,"t":"2025-06-06T04:00:00Z","v":5637,"vw":48.922993},{"c":50.32,"h":50.36,"l":50,"n":175,"o":50,"t":"2025-06-09T04:00:00Z","v":7409,"vw":50.159307},{"c":49.98,"h":50.13,"l":49.88,"n":92,"o":50.13,"t":"2025-06-10T04:00:00Z","v":2595,"vw":50.057518},{"c":50.17,"h":50.65,"l":49.99,"n":114,"o":50.44,"t":"2025-06-11T04:00:00Z","v":3748,"vw":50.329612},{"c":50.15,"h":50.15,"l":49.86,"n":78,"o":50.071,"t":"2025-06-12T04:00:00Z","v":42070,"vw":49.998241},{"c":49.52,"h":49.685,"l":49.09,"n":93,"o":49.09,"t":"2025-06-13T04:00:00Z","v":2814,"vw":49.459508},{"c":50.82,"h":50.8997,"l":50.4,"n":181,"o":50.4,"t":"2025-06-16T04:00:00Z","v":18845,"vw":50.5592},{"c":50.32,"h":51.08,"l":50.05,"n":167,"o":50.88,"t":"2025-06-17T04:00:00Z","v":11233,"vw":50.39011},{"c":51.23,"h":51.5399,"l":50.46,"n":156,"o":50.46,"t":"2025-06-18T04:00:00Z","v":11208,"vw":51.197505},{"c":51.6,"h":52.3074,"l":51.5052,"n":190,"o":52.23,"t":"2025-06-20T04:00:00Z","v":14280,"vw":51.890241},{"c":52.29,"h":52.29,"l":51.765,"n":161,"o":51.765,"t":"2025-06-23T04:00:00Z","v":15941,"vw":51.954558},{"c":53.85,"h":53.85,"l":52.97,"n":197,"o":52.97,"t":"2025-06-24T04:00:00Z","v":10437,"vw":53.575684},{"c":53.36,"h":53.6867,"l":53.25,"n":142,"o":53.62,"t":"2025-06-25T04:00:00Z","v":7781,"vw":53.601303},{"c":52.9,"h":53.03,"l":52.4631,"n":130,"o":52.82,"t":"2025-06-26T04:00:00Z","v":3390,"vw":52.862001},{"c":52.84,"h":53.06,"l":52.42,"n":131,"o":52.93,"t":"2025-06-27T04:00:00Z","v":17283,"vw":52.789543},{"c":53.43,"h":53.82,"l":53.43,"n":216,"o":53.54,"t":"2025-06-30T04:00:00Z","v":9476,"vw":53.631197},{"c":53.53,"h":54.29,"l":52.94,"n":144,"o":53.46,"t":"2025-07-01T04:00:00Z","v":97057,"vw":53.88249},{"c":52.97,"h":53.29,"l":52.04,"n":205,"o":52.8,"t":"2025-07-02T04:00:00Z","v":17097,"vw":53.006547},{"c":53.22,"h":53.28,"l":52.58,"n":111,"o":53.01,"t":"2025-07-03T04:00:00Z","v":3156,"vw":53.039159},{"c":53.5,"h":53.68,"l":53.16,"n":175,"o":53.16,"t":"2025-07-07T04:00:00Z","v":5225,"vw":53.385839},{"c":53.6,"h":53.85,"l":53.52,"n":115,"o":53.85,"t":"2025-07-08T04:00:00Z","v":2861,"vw":53.701352},{"c":53.47,"h":54.11,"l":53.21,"n":157,"o":53.53,"t":"2025-07-09T04:00:00Z","v":5706,"vw":53.485624},{"c":53.19,"h":53.479,"l":53.19,"n":159,"o":53.23,"t":"2025-07-10T04:00:00Z","v":6216,"vw":53.335637},{"c":52.7,"h":52.97,"l":52.69,"n":132,"o":52.97,"t":"2025-07-11T04:00:00Z","v":5344,"vw":52.826444},{"c":53.42,"h":53.42,"l":53.0791,"n":112,"o":53.0871,"t":"2025-07-14T04:00:00Z","v":4748,"vw":53.224083},{"c":53.81,"h":53.96,"l":53.67,"n":123,"o":53.96,"t":"2025-07-15T04:00:00Z","v":3170,"vw":53.795776},{"c":53.7097,"h":53.7097,"l":53.2026,"n":118,"o":53.36,"t":"2025-07-16T04:00:00Z","v":3801,"vw":53.444092},{"c":53.9929,"h":54,"l":53.73,"n":103,"o":53.73,"t":"2025-07-17T04:00:00Z","v":1471,"vw":53.910941},{"c":54.1069,"h":54.3599,"l":53.94,"n":100,"o":54.3599,"t":"2025-07-18T04:00:00Z","v":3313,"vw":54.034681},{"c":54.605,"h":54.8999,"l":54.5198,"n":147,"o":54.5198,"t":"2025-07-21T04:00:00Z","v":7273,"vw":54.680562},{"c":54.735,"h":54.84,"l":53.97,"n":147,"o":54.6,"t":"2025-07-22T04:00:00Z","v":4984,"vw":54.639905},{"c":55.29,"h":55.32,"l":55.01,"n":188,"o":55.18,"t":"2025-07-23T04:00:00Z","v":6043,"vw":55.22795},{"c":54.82,"h":54.835,"l":54.755,"n":117,"o":54.82,"t":"2025-07-24T04:00:00Z","v":2477,"vw":54.81873},{"c":54.4943,"h":54.52,"l":54.3324,"n":79,"o":54.445,"t":"2025-07-25T04:00:00Z","v":2934,"vw":54.436799},{"c":54.31,"h":54.78,"l":54.2,"n":167,"o":54.59,"t":"2025-07-28T04:00:00Z","v":15351,"vw":54.382672},{"c":53.73,"h":54.4,"l":53.73,"n":132,"o":54.4,"t":"2025-07-29T04:00:00Z","v":5236,"vw":53.964218},{"c":53.59,"h":53.9389,"l":53.4219,"n":144,"o":53.85,"t":"2025-07-30T04:00:00Z","v":11187,"vw":53.748538},{"c":55.06,"h":55.5815,"l":54.66,"n":158,"o":55.1,"t":"2025-07-31T04:00:00Z","v":5980,"vw":55.056469},{"c":54.2015,"h":54.6374,"l":53.915,"n":193,"o":54.01,"t":"2025-08-01T04:00:00Z","v":67989,"vw":54.457038},{"c":56.08,"h":56.19,"l":55.02,"n":197,"o":55.51,"t":"2025-08-04T04:00:00Z","v":11176,"vw":55.825881},{"c":56.19,"h":56.3,"l":55.32,"n":149,"o":56.3,"t":"2025-08-05T04:00:00Z","v":48902,"vw":56.081267},{"c":56.92,"h":56.97,"l":55.545,"n":145,"o":55.545,"t":"2025-08-06T04:00:00Z","v":5091,"vw":56.584925},{"c":57.0248,"h":58.03,"l":56.55,"n":328,"o":58,"t":"2025-08-07T04:00:00Z","v":40491,"vw":57.374592},{"c":56.625,"h":56.805,"l":56.34,"n":190,"o":56.59,"t":"2025-08-08T04:00:00Z","v":7675,"vw":56.64209},{"c":56.315,"h":56.79,"l":56.2924,"n":338,"o":56.66,"t":"2025-08-11T04:00:00Z","v":23040,"vw":56.58731},{"c":56.93,"h":56.965,"l":56.753,"n":156,"o":56.753,"t":"2025-08-12T04:00:00Z","v":4038,"vw":56.881607},{"c":58.48,"h":58.48,"l":56.63,"n":565,"o":56.63,"t":"2025-08-13T04:00:00Z","v":33431,"vw":58.159265},{"c":58.174,"h":58.37,"l":57.45,"n":332,"o":57.45,"t":"2025-08-14T04:00:00Z","v":14537,"vw":58.132624},{"c":58.85,"h":58.85,"l":56.17,"n":150,"o":58.67,"t":"2025-08-15T04:00:00Z","v":9603,"vw":58.494484},{"c":58.5177,"h":59.99,"l":58.4,"n":904,"o":59.99,"t":"2025-08-18T04:00:00Z","v":22307,"vw":58.664367},{"c":57.4572,"h":58.135,"l":57.25,"n":150,"o":58.135,"t":"2025-08-19T04:00:00Z","v":8126,"vw":57.720613},{"c":56.96,"h":57.07,"l":56.2201,"n":163,"o":57.07,"t":"2025-08-20T04:00:00Z","v":6458,"vw":56.758653},{"c":56.78,"h":56.95,"l":56.5865,"n":130,"o":56.62,"t":"2025-08-21T04:00:00Z","v":17545,"vw":56.764207},{"c":58.045,"h":58.2244,"l":56.9327,"n":254,"o":57.34,"t":"2025-08-22T04:00:00Z","v":12876,"vw":57.953204},{"c":58.1497,"h":58.5582,"l":57.505,"n":206,"o":58.24,"t":"2025-08-25T04:00:00Z","v":6849,"vw":58.216834},{"c":58.2097,"h":58.83,"l":57.36,"n":129,"o":58.83,"t":"2025-08-26T04:00:00Z","v":4412,"vw":57.928791},{"c":57.26,"h":57.6,"l":57.2,"n":169,"o":57.53,"t":"2025-08-27T04:00:00Z","v":6080,"vw":57.377625},{"c":57.98,"h":58.0617,"l":57.54,"n":168,"o":57.54,"t":"2025-08-28T04:00:00Z","v":6225,"vw":57.895474},{"c":57.49,"h":57.83,"l":57.135,"n":316,"o":57.64,"t":"2025-08-29T04:00:00Z","v":18991,"vw":57.476862},{"c":56.91,"h":56.91,"l":56.2,"n":219,"o":56.31,"t":"2025-09-02T04:00:00Z","v":30323,"vw":56.636488},{"c":57.3009,"h":57.52,"l":57.2017,"n":140,"o":57.52,"t":"2025-09-03T04:00:00Z","v":3221,"vw":57.344372},{"c":57.38,"h":57.52,"l":56.9022,"n":103,"o":57.52,"t":"2025-09-04T04:00:00Z","v":2611,"vw":57.29622},{"c":58.68,"h":58.68,"l":57.25,"n":195,"o":57.25,"t":"2025-09-05T04:00:00Z","v":65134,"vw":58.340393},{"c":58.7,"h":59,"l":58.6,"n":212,"o":59,"t":"2025-09-08T04:00:00Z","v":50024,"vw":58.874436},{"c":59.48,"h":59.485,"l":58.26,"n":277,"o":58.26,"t":"2025-09-09T04:00:00Z","v":28413,"vw":58.76441},{"c":59.485,"h":59.76,"l":59.375,"n":159,"o":59.76,"t":"2025-09-10T04:00:00Z","v":7358,"vw":59.457411},{"c":60.1,"h":60.1919,"l":59.61,"n":146,"o":59.79,"t":"2025-09-11T04:00:00Z","v":6205,"vw":59.932088},{"c":60.4509,"h":60.64,"l":60.149,"n":145,"o":60.64,"t":"2025-09-12T04:00:00Z","v":4539,"vw":60.331454},{"c":61.44,"h":61.47,"l":60.954,"n":330,"o":61.065,"t":"2025-09-15T04:00:00Z","v":22874,"vw":61.270852},{"c":61.86,"h":61.86,"l":61.05,"n":199,"o":61.28,"t":"2025-09-16T04:00:00Z","v":7551,"vw":61.424381},{"c":62.6253,"h":62.81,"l":61.935,"n":247,"o":62.31,"t":"2025-09-17T04:00:00Z","v":6731,"vw":62.223334},{"c":62.5598,"h":63.93,"l":62.5598,"n":284,"o":63.93,"t":"2025-09-18T04:00:00Z","v":7550,"vw":63.033227},{"c":61.97,"h":62.215,"l":61.91,"n":199,"o":62.215,"t":"2025-09-19T04:00:00Z","v":17009,"vw":62.031267},{"c":61.66,"h":62.5825,"l":61.66,"n":271,"o":62.517,"t":"2025-09-22T04:00:00Z","v":6869,"vw":62.005471},{"c":60.21,"h":61.3,"l":60.01,"n":255,"o":61.3,"t":"2025-09-23T04:00:00Z","v":9001,"vw":60.460936},{"c":59.77,"h":60.34,"l":59.77,"n":142,"o":60.34,"t":"2025-09-24T04:00:00Z","v":3161,"vw":60.127801},{"c":60.4828,"h":60.6199,"l":58.93,"n":216,"o":59.97,"t":"2025-09-25T04:00:00Z","v":7226,"vw":60.160487},{"c":60.24,"h":60.24,"l":59.767,"n":228,"o":60.2,"t":"2025-09-26T04:00:00Z","v":8320,"vw":60.070164},{"c":61.33,"h":61.8812,"l":61.2125,"n":256,"o":61.44,"t":"2025-09-29T04:00:00Z","v":12341,"vw":61.442906},{"c":60.7523,"h":61.55,"l":60.3379,"n":176,"o":61.55,"t":"2025-09-30T04:00:00Z","v":6275,"vw":60.775821},{"c":59.93,"h":60.36,"l":59.86,"n":243,"o":60.28,"t":"2025-10-01T04:00:00Z","v":14229,"vw":59.990589},{"c":60.59,"h":60.94,"l":60.27,"n":172,"o":60.94,"t":"2025-10-02T04:00:00Z","v":6641,"vw":60.503758},{"c":60.5596,"h":60.8999,"l":60.4194,"n":184,"o":60.63,"t":"2025-10-03T04:00:00Z","v":4923,"vw":60.62191},{"c":60.77,"h":60.8686,"l":60.15,"n":199,"o":60.56,"t":"2025-10-06T04:00:00Z","v":5786,"vw":60.562558},{"c":59.77,"h":60.7,"l":59.7409,"n":206,"o":60.7,"t":"2025-10-07T04:00:00Z","v":13341,"vw":59.978382},{"c":59.97,"h":60.2516,"l":59.6225,"n":118,"o":59.83,"t":"2025-10-08T04:00:00Z","v":9348,"vw":59.805435},{"c":59.92,"h":60.39,"l":59.59,"n":204,"o":60.17,"t":"2025-10-09T04:00:00Z","v":14009,"vw":59.820339},{"c":57.4,"h":59.955,"l":57.22,"n":445,"o":59.36,"t":"2025-10-10T04:00:00Z","v":24637,"vw":58.203725},{"c":58.575,"h":58.6359,"l":57.87,"n":165,"o":57.87,"t":"2025-10-13T04:00:00Z","v":19054,"vw":58.405024},{"c":57.5585,"h":58.17,"l":57.42,"n":150,"o":57.42,"t":"2025-10-14T04:00:00Z","v":3891,"vw":57.903541},{"c":57.9657,"h":58.36,"l":57.7501,"n":123,"o":58.205,"t":"2025-10-15T04:00:00Z","v":2739,"vw":58.023986},{"c":57.685,"h":58.26,"l":57.34,"n":441,"o":58.15,"t":"2025-10-16T04:00:00Z","v":18147,"vw":57.831999},{"c":57.3206,"h":57.374,"l":56.57,"n":327,"o":56.575,"t":"2025-10-17T04:00:00Z","v":19407,"vw":57.052306},{"c":58.3102,"h":58.39,"l":57.89,"n":180,"o":57.98,"t":"2025-10-20T04:00:00Z","v":5979,"vw":58.264299},{"c":58.2705,"h":58.4355,"l":58.13,"n":127,"o":58.13,"t":"2025-10-21T04:00:00Z","v":20719,"vw":58.283654},{"c":57.5231,"h":58.115,"l":57.0491,"n":166,"o":58.095,"t":"2025-10-22T04:00:00Z","v":6318,"vw":57.488407},{"c":57.78,"h":57.95,"l":57.6456,"n":106,"o":57.95,"t":"2025-10-23T04:00:00Z","v":2914,"vw":57.852804},{"c":58.49,"h":58.61,"l":58.41,"n":147,"o":58.41,"t":"2025-10-24T04:00:00Z","v":4637,"vw":58.511416},{"c":59.685,"h":59.7325,"l":59.56,"n":140,"o":59.56,"t":"2025-10-27T04:00:00Z","v":3171,"vw":59.647456},{"c":59.3856,"h":59.71,"l":59.265,"n":111,"o":59.6,"t":"2025-10-28T04:00:00Z","v":3873,"vw":59.493713},{"c":59.77,"h":60.05,"l":59.4,"n":241,"o":59.55,"t":"2025-10-29T04:00:00Z","v":10358,"vw":59.815765},{"c":57.5156,"h":58.23,"l":57.5156,"n":239,"o":58.23,"t":"2025-10-30T04:00:00Z","v":5413,"vw":57.833885},{"c":57.9926,"h":58.46,"l":57.94,"n":134,"o":57.975,"t":"2025-10-31T04:00:00Z","v":2489,"vw":58.320952},{"c":58.0673,"h":58.36,"l":57.9987,"n":160,"o":58.36,"t":"2025-11-03T05:00:00Z","v":3324,"vw":58.210761},{"c":56.7343,"h":57.62,"l":56.69,"n":245,"o":57.62,"t":"2025-11-04T05:00:00Z","v":15699,"vw":57.144405},{"c":56.8192,"h":57.14,"l":56.61,"n":131,"o":56.61,"t":"2025-11-05T05:00:00Z","v":3224,"vw":56.946146},{"c":56.03,"h":56.61,"l":56.02,"n":180,"o":56.22,"t":"2025-11-06T05:00:00Z","v":35222,"vw":56.106934},{"c":55.68,"h":55.83,"l":54.71,"n":208,"o":55.12,"t":"2025-11-07T05:00:00Z","v":9787,"vw":55.070364},{"c":57.0475,"h":57.135,"l":56.5526,"n":131,"o":56.5526,"t":"2025-11-10T05:00:00Z","v":2357,"vw":56.824321},{"c":57.115,"h":57.18,"l":56.98,"n":132,"o":57.05,"t":"2025-11-11T05:00:00Z","v":5031,"vw":57.015676},{"c":56.665,"h":56.85,"l":56.35,"n":108,"o":56.85,"t":"2025-11-12T05:00:00Z","v":5575,"vw":56.55},{"c":55.2771,"h":56.18,"l":55.1318,"n":184,"o":56.02,"t":"2025-11-13T05:00:00Z","v":2992,"vw":55.659364},{"c":54.795,"h":55.39,"l":54.57,"n":175,"o":54.69,"t":"2025-11-14T05:00:00Z","v":10835,"vw":55.113577},{"c":53.9065,"h":54.83,"l":53.73,"n":177,"o":54.6182,"t":"2025-11-17T05:00:00Z","v":37329,"vw":54.313644},{"c":53.6676,"h":53.8814,"l":52.6,"n":183,"o":53.14,"t":"2025-11-18T05:00:00Z","v":13232,"vw":53.548809},{"c":53.305,"h":53.74,"l":53.2,"n":121,"o":53.52,"t":"2025-11-19T05:00:00Z","v":4142,"vw":53.471088},{"c":52.3182,"h":54.25,"l":52.2485,"n":174,"o":54.25,"t":"2025-11-20T05:00:00Z","v":3918,"vw":52.89944},{"c":53.269,"h":53.61,"l":52.441,"n":129,"o":52.97,"t":"2025-11-21T05:00:00Z","v":4141,"vw":52.914072},{"c":54.895,"h":54.895,"l":54.25,"n":158,"o":54.25,"t":"2025-11-24T05:00:00Z","v":3541,"vw":54.672994},{"c":55.69,"h":55.69,"l":55.25,"n":135,"o":55.25,"t":"2025-11-25T05:00:00Z","v":3956,"vw":55.319611},{"c":55.3998,"h":55.702,"l":55.2901,"n":140,"o":55.6328,"t":"2025-11-26T05:00:00Z","v":4327,"vw":55.518522},{"c":55.4365,"h":55.57,"l":55,"n":120,"o":55.06,"t":"2025-11-28T05:00:00Z","v":7061,"vw":55.274538},{"c":55.6129,"h":55.69,"l":55.25,"n":110,"o":55.41,"t":"2025-12-01T05:00:00Z","v":2303,"vw":55.564886},{"c":55.4916,"h":55.51,"l":55.11,"n":161,"o":55.51,"t":"2025-12-02T05:00:00Z","v":4870,"vw":55.330285},{"c":55.24,"h":55.41,"l":55.12,"n":193,"o":55.41,"t":"2025-12-03T05:00:00Z","v":17815,"vw":55.239516},{"c":55.3446,"h":55.57,"l":55.17,"n":149,"o":55.57,"t":"2025-12-04T05:00:00Z","v":5102,"vw":55.286208},{"c":56.2331,"h":56.355,"l":56.05,"n":143,"o":56.3,"t":"2025-12-05T05:00:00Z","v":4322,"vw":56.267949},{"c":55.9457,"h":55.975,"l":55.7689,"n":163,"o":55.96,"t":"2025-12-08T05:00:00Z","v":5648,"vw":55.919384},{"c":55.765,"h":55.765,"l":55.5576,"n":116,"o":55.5576,"t":"2025-12-09T05:00:00Z","v":1631,"vw":55.590492},{"c":56.0063,"h":56.12,"l":55.55,"n":136,"o":55.7897,"t":"2025-12-10T05:00:00Z","v":2467,"vw":55.823503},{"c":55.4204,"h":55.665,"l":55.41,"n":119,"o":55.53,"t":"2025-12-11T05:00:00Z","v":2726,"vw":55.53899},{"c":54.73,"h":55.2,"l":54.64,"n":137,"o":54.87,"t":"2025-12-12T05:00:00Z","v":4727,"vw":54.929016},{"c":54.1368,"h":54.81,"l":54.1368,"n":142,"o":54.81,"t":"2025-12-15T05:00:00Z","v":2632,"vw":54.468841},{"c":54.035,"h":54.09,"l":53.68,"n":123,"o":53.775,"t":"2025-12-16T05:00:00Z","v":52652,"vw":53.867598},{"c":53.6575,"h":54.58,"l":53.6,"n":150,"o":54.58,"t":"2025-12-17T05:00:00Z","v":3979,"vw":54.178438},{"c":54.4921,"h":55.025,"l":54.4655,"n":116,"o":54.57,"t":"2025-12-18T05:00:00Z","v":4130,"vw":54.787474},{"c":55.1341,"h":55.34,"l":54.99,"n":112,"o":55.064,"t":"2025-12-19T05:00:00Z","v":3238,"vw":55.191497},{"c":55.28,"h":55.56,"l":55.1029,"n":144,"o":55.25,"t":"2025-12-22T05:00:00Z","v":11164,"vw":55.322003},{"c":54.89,"h":54.89,"l":54.76,"n":92,"o":54.76,"t":"2025-12-23T05:00:00Z","v":1181,"vw":54.83863},{"c":55.1616,"h":55.26,"l":54.88,"n":67,"o":54.89,"t":"2025-12-24T05:00:00Z","v":2307,"vw":54.943402},{"c":55.03,"h":55.11,"l":54.81,"n":235,"o":55.11,"t":"2025-12-26T05:00:00Z","v":16995,"vw":54.940212},{"c":55.335,"h":55.44,"l":54.69,"n":175,"o":54.69,"t":"2025-12-29T05:00:00Z","v":7028,"vw":55.145277},{"c":55.54,"h":55.64,"l":55.3801,"n":193,"o":55.64,"t":"2025-12-30T05:00:00Z","v":61746,"vw":55.528816},{"c":55.2128,"h":55.415,"l":54.87,"n":240,"o":55.14,"t":"2025-12-31T05:00:00Z","v":62707,"vw":55.031178},{"c":56.7575,"h":56.86,"l":56.21,"n":276,"o":56.35,"t":"2026-01-02T05:00:00Z","v":17184,"vw":56.675878},{"c":57.7765,"h":57.9399,"l":57.34,"n":183,"o":57.34,"t":"2026-01-05T05:00:00Z","v":7409,"vw":57.523543},{"c":58.41,"h":58.41,"l":58.08,"n":127,"o":58.08,"t":"2026-01-06T05:00:00Z","v":12805,"vw":58.132664},{"c":57.56,"h":57.769,"l":57.368,"n":339,"o":57.67,"t":"2026-01-07T05:00:00Z","v":102102,"vw":57.558071},{"c":57.2991,"h":57.3,"l":57.1036,"n":119,"o":57.1573,"t":"2026-01-08T05:00:00Z","v":4358,"vw":57.2419},{"c":57.4356,"h":57.595,"l":57.3315,"n":122,"o":57.55,"t":"2026-01-09T05:00:00Z","v":4013,"vw":57.42428},{"c":58.525,"h":58.79,"l":57.87,"n":121,"o":57.87,"t":"2026-01-12T05:00:00Z","v":4584,"vw":58.521256},{"c":58.291,"h":58.41,"l":57.9324,"n":238,"o":58.25,"t":"2026-01-13T05:00:00Z","v":7254,"vw":58.282415},{"c":58.2433,"h":59.06,"l":58.02,"n":129,"o":59.06,"t":"2026-01-14T05:00:00Z","v":4036,"vw":58.209426},{"c":56.8907,"h":57.35,"l":56.8501,"n":138,"o":57.35,"t":"2026-01-15T05:00:00Z","v":10224,"vw":57.161293},{"c":56.3784,"h":56.76,"l":56.3085,"n":155,"o":56.76,"t":"2026-01-16T05:00:00Z","v":8618,"vw":56.506112},{"c":55.2,"h":56.1,"l":55.03,"n":181,"o":56.1,"t":"2026-01-20T05:00:00Z","v":6212,"vw":55.535835},{"c":55.6691,"h":55.92,"l":55.18,"n":182,"o":55.83,"t":"2026-01-21T05:00:00Z","v":9210,"vw":55.622871},{"c":56.4,"h":56.6456,"l":56.31,"n":112,"o":56.5,"t":"2026-01-22T05:00:00Z","v":9964,"vw":56.487683},{"c":57.78,"h":57.87,"l":57.03,"n":171,"o":57.03,"t":"2026-01-23T05:00:00Z","v":8632,"vw":57.657044},{"c":57.662,"h":57.9299,"l":57.662,"n":121,"o":57.665,"t":"2026-01-26T05:00:00Z","v":3817,"vw":57.79995},{"c":57.515,"h":57.71,"l":57.3193,"n":103,"o":57.71,"t":"2026-01-27T05:00:00Z","v":1905,"vw":57.442528},{"c":57.51,"h":57.78,"l":57.345,"n":118,"o":57.78,"t":"2026-01-28T05:00:00Z","v":7766,"vw":57.542772},{"c":57.8256,"h":58.48,"l":57.335,"n":116,"o":58.48,"t":"2026-01-29T05:00:00Z","v":3556,"vw":57.690696},{"c":55.9,"h":56.4,"l":55.86,"n":113,"o":56.4,"t":"2026-01-30T05:00:00Z","v":2543,"vw":56.134384},{"c":55.3852,"h":55.93,"l":55.34,"n":168,"o":55.34,"t":"2026-02-02T05:00:00Z","v":18128,"vw":55.669054},{"c":53.602,"h":54.89,"l":53.121,"n":157,"o":54.89,"t":"2026-02-03T05:00:00Z","v":47231,"vw":53.918537},{"c":51.585,"h":53.19,"l":51.13,"n":579,"o":53.05,"t":"2026-02-04T05:00:00Z","v":54919,"vw":51.764544},{"c":51.1577,"h":51.74,"l":50.98,"n":207,"o":51.2199,"t":"2026-02-05T05:00:00Z","v":12998,"vw":51.250284},{"c":51.5219,"h":51.6,"l":51.11,"n":141,"o":51.49,"t":"2026-02-06T05:00:00Z","v":4101,"vw":51.433028},{"c":51.635,"h":51.75,"l":51.22,"n":157,"o":51.22,"t":"2026-02-09T05:00:00Z","v":7643,"vw":51.642688},{"c":52.2205,"h":52.44,"l":51.18,"n":188,"o":51.98,"t":"2026-02-10T05:00:00Z","v":8654,"vw":51.962731},{"c":51.6224,"h":52.539,"l":51.42,"n":134,"o":52.539,"t":"2026-02-11T05:00:00Z","v":3632,"vw":51.676055},{"c":49.81,"h":50.759,"l":49.76,"n":208,"o":50.62,"t":"2026-02-12T05:00:00Z","v":10235,"vw":50.017654},{"c":49.495,"h":49.645,"l":49.0764,"n":181,"o":49.135,"t":"2026-02-13T05:00:00Z","v":10282,"vw":49.431329},{"c":49.3645,"h":49.73,"l":48.79,"n":250,"o":49.37,"t":"2026-02-17T05:00:00Z","v":58629,"vw":49.147256},{"c":49.875,"h":50.13,"l":49.43,"n":130,"o":49.43,"t":"2026-02-18T05:00:00Z","v":5722,"vw":49.768479},{"c":49.7643,"h":49.92,"l":49.2,"n":120,"o":49.2,"t":"2026-02-19T05:00:00Z","v":3798,"vw":49.675873},{"c":50.3432,"h":50.3432,"l":49.6,"n":105,"o":49.6,"t":"2026-02-20T05:00:00Z","v":1659,"vw":49.923863},{"c":49.2706,"h":50.245,"l":49.16,"n":151,"o":50.245,"t":"2026-02-23T05:00:00Z","v":4604,"vw":49.525584},{"c":49.1415,"h":49.29,"l":48.77,"n":175,"o":49.02,"t":"2026-02-24T05:00:00Z","v":9464,"vw":49.067212},{"c":49.485,"h":49.485,"l":49.33,"n":106,"o":49.33,"t":"2026-02-25T05:00:00Z","v":2229,"vw":49.360663},{"c":49.4469,"h":49.5,"l":49.18,"n":163,"o":49.29,"t":"2026-02-26T05:00:00Z","v":5683,"vw":49.392523},{"c":49.3269,"h":49.5,"l":48.84,"n":158,"o":49.07,"t":"2026-02-27T05:00:00Z","v":9353,"vw":49.181946},{"c":48.8274,"h":49.085,"l":47.85,"n":175,"o":47.85,"t":"2026-03-02T05:00:00Z","v":9098,"vw":48.66775},{"c":47.3603,"h":47.63,"l":45.511,"n":204,"o":46.95,"t":"2026-03-03T05:00:00Z","v":13377,"vw":46.944788},{"c":47.7686,"h":48.29,"l":47.1,"n":190,"o":47.46,"t":"2026-03-04T05:00:00Z","v":4870,"vw":47.770952},{"c":46.97,"h":47.4,"l":46.55,"n":225,"o":47.05,"t":"2026-03-05T05:00:00Z","v":48312,"vw":46.740305},{"c":47.0238,"h":47.17,"l":46.51,"n":325,"o":46.88,"t":"2026-03-06T05:00:00Z","v":28235,"vw":47.024243},{"c":47.8223,"h":48.01,"l":46.3,"n":197,"o":47,"t":"2026-03-09T04:00:00Z","v":13931,"vw":47.031435},{"c":48.16,"h":48.67,"l":47.51,"n":802,"o":48.1,"t":"2026-03-10T04:00:00Z","v":21848,"vw":48.212657},{"c":47.6338,"h":47.79,"l":47.28,"n":117,"o":47.79,"t":"2026-03-11T04:00:00Z","v":2087,"vw":47.573491},{"c":46.4407,"h":47.37,"l":46.4407,"n":137,"o":47.08,"t":"2026-03-12T04:00:00Z","v":13317,"vw":46.936215},{"c":46.3831,"h":47.18,"l":46.15,"n":803,"o":46.98,"t":"2026-03-13T04:00:00Z","v":68658,"vw":46.370235},{"c":47.3494,"h":47.48,"l":47.3494,"n":109,"o":47.48,"t":"2026-03-16T04:00:00Z","v":2357,"vw":47.400833},{"c":47.2201,"h":47.675,"l":47.13,"n":98,"o":47.25,"t":"2026-03-17T04:00:00Z","v":4077,"vw":47.346345},{"c":46.0058,"h":46.8655,"l":46.0058,"n":156,"o":46.71,"t":"2026-03-18T04:00:00Z","v":7494,"vw":46.475081},{"c":45.47,"h":45.99,"l":44.8619,"n":148,"o":44.8619,"t":"2026-03-19T04:00:00Z","v":6680,"vw":45.194776},{"c":44.2113,"h":44.66,"l":44.1,"n":161,"o":44.55,"t":"2026-03-20T04:00:00Z","v":3684,"vw":44.391132},{"c":44.9596,"h":45.38,"l":44.7,"n":149,"o":44.7,"t":"2026-03-23T04:00:00Z","v":7648,"vw":45.01695},{"c":44.1431,"h":44.39,"l":44.1431,"n":108,"o":44.2,"t":"2026-03-24T04:00:00Z","v":5572,"vw":44.168395},{"c":44.3338,"h":44.72,"l":44.04,"n":190,"o":44.72,"t":"2026-03-25T04:00:00Z","v":20586,"vw":44.220828},{"c":42.265,"h":43.3976,"l":42.265,"n":158,"o":43.12,"t":"2026-03-26T04:00:00Z","v":3124,"vw":42.562205},{"c":41.655,"h":42.1,"l":41.525,"n":176,"o":41.92,"t":"2026-03-27T04:00:00Z","v":6327,"vw":41.744705},{"c":41.5374,"h":41.9999,"l":41.345,"n":155,"o":41.61,"t":"2026-03-30T04:00:00Z","v":12868,"vw":41.611264},{"c":43.3003,"h":43.3003,"l":42.23,"n":121,"o":42.325,"t":"2026-03-31T04:00:00Z","v":21337,"vw":42.953872},{"c":43.5136,"h":43.9355,"l":43.4,"n":152,"o":43.705,"t":"2026-04-01T04:00:00Z","v":5623,"vw":43.614334},{"c":42.835,"h":43.04,"l":42.58,"n":149,"o":42.58,"t":"2026-04-02T04:00:00Z","v":2744,"vw":42.730867},{"c":43.232,"h":43.34,"l":42.75,"n":128,"o":42.75,"t":"2026-04-06T04:00:00Z","v":5377,"vw":43.168916},{"c":43.2362,"h":43.2362,"l":42.795,"n":133,"o":42.815,"t":"2026-04-07T04:00:00Z","v":4419,"vw":42.947144},{"c":44.8216,"h":45.205,"l":44.6628,"n":192,"o":45.02,"t":"2026-04-08T04:00:00Z","v":27678,"vw":45.007432},{"c":44.41,"h":44.5199,"l":44.04,"n":132,"o":44.275,"t":"2026-04-09T04:00:00Z","v":4926,"vw":44.206066},{"c":44.15,"h":44.59,"l":44.0501,"n":90,"o":44.39,"t":"2026-04-10T04:00:00Z","v":2832,"vw":44.318335},{"c":44.895,"h":44.895,"l":43.81,"n":139,"o":43.81,"t":"2026-04-13T04:00:00Z","v":8225,"vw":44.437392},{"c":45.9803,"h":46.03,"l":45.46,"n":124,"o":45.46,"t":"2026-04-14T04:00:00Z","v":4437,"vw":45.816255},{"c":46.929,"h":47,"l":46.21,"n":150,"o":46.41,"t":"2026-04-15T04:00:00Z","v":5760,"vw":46.671957},{"c":47.6788,"h":47.82,"l":47.54,"n":118,"o":47.82,"t":"2026-04-16T04:00:00Z","v":3817,"vw":47.693207},{"c":48.4697,"h":48.58,"l":48.06,"n":107,"o":48.06,"t":"2026-04-17T04:00:00Z","v":3140,"vw":48.275735},{"c":48.1015,"h":48.21,"l":47.86,"n":147,"o":47.92,"t":"2026-04-20T04:00:00Z","v":4512,"vw":48.085657},{"c":46.7387,"h":47.65,"l":46.7387,"n":122,"o":47.65,"t":"2026-04-21T04:00:00Z","v":3665,"vw":47.324673},{"c":47.1558,"h":47.465,"l":46.96,"n":106,"o":47.07,"t":"2026-04-22T04:00:00Z","v":4639,"vw":47.324818},{"c":45.9851,"h":46.81,"l":45.88,"n":156,"o":46.68,"t":"2026-04-23T04:00:00Z","v":5367,"vw":46.459565},{"c":46.5,"h":46.61,"l":45.9279,"n":102,"o":45.9279,"t":"2026-04-24T04:00:00Z","v":2349,"vw":46.215927},{"c":46.7765,"h":47.04,"l":46.33,"n":130,"o":46.33,"t":"2026-04-27T04:00:00Z","v":5722,"vw":46.863565},{"c":45.8625,"h":46.095,"l":45.73,"n":118,"o":46.095,"t":"2026-04-28T04:00:00Z","v":4013,"vw":45.954434},{"c":45.55,"h":45.65,"l":45.3701,"n":152,"o":45.3701,"t":"2026-04-29T04:00:00Z","v":7874,"vw":45.559885},{"c":46.1649,"h":46.1649,"l":45.12,"n":140,"o":45.49,"t":"2026-04-30T04:00:00Z","v":8876,"vw":45.592251},{"c":46.9028,"h":47.035,"l":46.633,"n":139,"o":46.66,"t":"2026-05-01T04:00:00Z","v":5458,"vw":46.841559},{"c":46.6303,"h":47.04,"l":46.3,"n":170,"o":46.3,"t":"2026-05-04T04:00:00Z","v":12298,"vw":46.592121},{"c":46.7887,"h":47.36,"l":46.68,"n":140,"o":47.36,"t":"2026-05-05T04:00:00Z","v":7980,"vw":47.022944},{"c":47.4049,"h":47.48,"l":47.01,"n":141,"o":47.17,"t":"2026-05-06T04:00:00Z","v":4053,"vw":47.181866},{"c":47.0522,"h":47.58,"l":47.04,"n":139,"o":47.43,"t":"2026-05-07T04:00:00Z","v":4584,"vw":47.385033},{"c":47.635,"h":47.69,"l":47.4,"n":128,"o":47.545,"t":"2026-05-08T04:00:00Z","v":4176,"vw":47.586671},{"c":46.85,"h":47.3733,"l":46.85,"n":203,"o":47.18,"t":"2026-05-11T04:00:00Z","v":7724,"vw":47.131354},{"c":46.0239,"h":46.63,"l":45.8,"n":154,"o":46.63,"t":"2026-05-12T04:00:00Z","v":3923,"vw":46.215893},{"c":46.93,"h":46.935,"l":46.1449,"n":121,"o":46.1449,"t":"2026-05-13T04:00:00Z","v":4359,"vw":46.681635},{"c":46.39,"h":46.52,"l":46.1201,"n":122,"o":46.52,"t":"2026-05-14T04:00:00Z","v":3432,"vw":46.33643},{"c":45.4977,"h":45.69,"l":45.1272,"n":92,"o":45.19,"t":"2026-05-15T04:00:00Z","v":1926,"vw":45.457904},{"c":45.395,"h":45.72,"l":45.2201,"n":220,"o":45.38,"t":"2026-05-18T04:00:00Z","v":8831,"vw":45.611981},{"c":45.2401,"h":45.405,"l":45.195,"n":276,"o":45.4,"t":"2026-05-19T04:00:00Z","v":3799,"vw":45.282122},{"c":44.7912,"h":44.87,"l":44.28,"n":147,"o":44.87,"t":"2026-05-20T04:00:00Z","v":7129,"vw":44.646784},{"c":44.55,"h":44.77,"l":43.54,"n":144,"o":43.96,"t":"2026-05-21T04:00:00Z","v":6941,"vw":43.973611},{"c":44.325,"h":44.55,"l":44.285,"n":152,"o":44.45,"t":"2026-05-22T04:00:00Z","v":7854,"vw":44.430229},{"c":45.01,"h":45.12,"l":44.7,"n":189,"o":44.77,"t":"2026-05-26T04:00:00Z","v":5555,"vw":44.950375},{"c":45.485,"h":45.6,"l":44.73,"n":143,"o":44.73,"t":"2026-05-27T04:00:00Z","v":5235,"vw":45.337663},{"c":46.0873,"h":46.0873,"l":45.5213,"n":336,"o":45.66,"t":"2026-05-28T04:00:00Z","v":22780,"vw":45.726587},{"c":46.8099,"h":47.01,"l":46.41,"n":301,"o":46.64,"t":"2026-05-29T04:00:00Z","v":26531,"vw":46.856864},{"c":48.39,"h":48.52,"l":47.42,"n":446,"o":47.59,"t":"2026-06-01T04:00:00Z","v":47413,"vw":48.149744},{"c":48.46,"h":48.82,"l":48.4001,"n":155,"o":48.41,"t":"2026-06-02T04:00:00Z","v":19405,"vw":48.594276},{"c":47.275,"h":48.37,"l":47.06,"n":126,"o":48.37,"t":"2026-06-03T04:00:00Z","v":6141,"vw":47.320356},{"c":48.16,"h":48.42,"l":47.13,"n":187,"o":47.13,"t":"2026-06-04T04:00:00Z","v":15613,"vw":48.131417},{"c":45.925,"h":47.6,"l":45.6301,"n":188,"o":47.17,"t":"2026-06-05T04:00:00Z","v":9443,"vw":46.295158},{"c":46.775,"h":47.79,"l":46.71,"n":139,"o":46.87,"t":"2026-06-08T04:00:00Z","v":5823,"vw":46.839859},{"c":46.2944,"h":47.13,"l":45.77,"n":130,"o":46.8,"t":"2026-06-09T04:00:00Z","v":11990,"vw":46.403028},{"c":45.6333,"h":46.51,"l":45.6333,"n":129,"o":45.8,"t":"2026-06-10T04:00:00Z","v":4195,"vw":46.063585},{"c":46.0677,"h":46.17,"l":44.81,"n":188,"o":45.47,"t":"2026-06-11T04:00:00Z","v":12976,"vw":45.362782},{"c":45.8961,"h":46.73,"l":45.85,"n":150,"o":46.39,"t":"2026-06-12T04:00:00Z","v":12280,"vw":46.021482},{"c":47.0281,"h":47.34,"l":46.22,"n":213,"o":46.22,"t":"2026-06-15T04:00:00Z","v":13827,"vw":47.116335},{"c":45.9214,"h":46.465,"l":45.78,"n":194,"o":46.41,"t":"2026-06-16T04:00:00Z","v":28468,"vw":46.000403},{"c":44.8825,"h":45.905,"l":44.8825,"n":154,"o":45.905,"t":"2026-06-17T04:00:00Z","v":4631,"vw":45.482231},{"c":45.0867,"h":45.1327,"l":44.74,"n":129,"o":45.03,"t":"2026-06-18T04:00:00Z","v":9980,"vw":44.915396},{"c":43.82,"h":44.585,"l":43.51,"n":302,"o":44.32,"t":"2026-06-22T04:00:00Z","v":16576,"vw":44.095329},{"c":42.7,"h":43.31,"l":42.06,"n":156,"o":42.62,"t":"2026-06-23T04:00:00Z","v":11630,"vw":42.711942},{"c":42.3914,"h":42.81,"l":42.385,"n":144,"o":42.81,"t":"2026-06-24T04:00:00Z","v":3225,"vw":42.552756},{"c":41.7117,"h":41.86,"l":41.39,"n":156,"o":41.75,"t":"2026-06-25T04:00:00Z","v":6745,"vw":41.706991},{"c":42.72,"h":42.83,"l":42.3858,"n":182,"o":42.52,"t":"2026-06-26T04:00:00Z","v":4884,"vw":42.609536},{"c":43.86,"h":44.01,"l":43.29,"n":198,"o":43.29,"t":"2026-06-29T04:00:00Z","v":16704,"vw":43.563676},{"c":43.8092,"h":43.93,"l":43.61,"n":145,"o":43.64,"t":"2026-06-30T04:00:00Z","v":4585,"vw":43.781276},{"c":45.2897,"h":45.545,"l":43.77,"n":147,"o":43.77,"t":"2026-07-01T04:00:00Z","v":4422,"vw":44.829975},{"c":45.196,"h":45.59,"l":44.87,"n":139,"o":45.535,"t":"2026-07-02T04:00:00Z","v":3374,"vw":45.119793},{"c":46.21,"h":46.43,"l":45.79,"n":163,"o":45.93,"t":"2026-07-06T04:00:00Z","v":8291,"vw":46.208274},{"c":46.0431,"h":46.5147,"l":45.95,"n":224,"o":45.95,"t":"2026-07-07T04:00:00Z","v":10127,"vw":46.134391},{"c":46.275,"h":46.275,"l":46.11,"n":178,"o":46.16,"t":"2026-07-08T04:00:00Z","v":3023,"vw":46.17051},{"c":46.3143,"h":46.39,"l":45.46,"n":158,"o":45.46,"t":"2026-07-09T04:00:00Z","v":5741,"vw":45.79967},{"c":46.3563,"h":46.84,"l":46.266,"n":94,"o":46.68,"t":"2026-07-10T04:00:00Z","v":2481,"vw":46.465003},{"c":46.095,"h":46.55,"l":46.095,"n":95,"o":46.29,"t":"2026-07-13T04:00:00Z","v":1866,"vw":46.425453},{"c":46.2979,"h":46.32,"l":46.01,"n":107,"o":46.01,"t":"2026-07-14T04:00:00Z","v":2221,"vw":46.110752},{"c":46.94,"h":47,"l":46.8598,"n":130,"o":46.88,"t":"2026-07-15T04:00:00Z","v":2467,"vw":46.944122},{"c":46.6469,"h":47.64,"l":46.5447,"n":112,"o":47.64,"t":"2026-07-16T04:00:00Z","v":2500,"vw":47.157454},{"c":45.7519,"h":45.76,"l":45.35,"n":143,"o":45.46,"t":"2026-07-17T04:00:00Z","v":2911,"vw":45.546577},{"c":46.2921,"h":46.79,"l":46.22,"n":101,"o":46.28,"t":"2026-07-20T04:00:00Z","v":5672,"vw":46.449041},{"c":46.25,"h":46.32,"l":46.14,"n":108,"o":46.25,"t":"2026-07-21T04:00:00Z","v":3367,"vw":46.211926},{"c":44.73,"h":45.36,"l":44.5601,"n":142,"o":45.36,"t":"2026-07-22T04:00:00Z","v":5389,"vw":44.968591},{"c":44.3874,"h":44.96,"l":44.07,"n":145,"o":44.73,"t":"2026-07-23T04:00:00Z","v":5742,"vw":44.44025},{"c":44.1322,"h":44.45,"l":44.13,"n":108,"o":44.195,"t":"2026-07-24T04:00:00Z","v":2538,"vw":44.228963},{"c":45.638,"h":45.84,"l":44.805,"n":124,"o":44.805,"t":"2026-07-27T04:00:00Z","v":5688,"vw":45.556562},{"c":46.1253,"h":46.2,"l":45.56,"n":152,"o":45.56,"t":"2026-07-28T04:00:00Z","v":10859,"vw":45.974368},{"c":46.1244,"h":47.05,"l":46.1244,"n":114,"o":46.21,"t":"2026-07-29T04:00:00Z","v":2229,"vw":46.578315},{"c":46.1866,"h":46.1866,"l":45.7,"n":148,"o":45.92,"t":"2026-07-30T04:00:00Z","v":6758,"vw":45.901778},{"c":45.455,"h":45.58,"l":45.11,"n":145,"o":45.58,"t":"2026-07-31T04:00:00Z","v":6074,"vw":45.320221},{"c":46.6696,"h":46.75,"l":46.1013,"n":152,"o":46.175,"t":"2026-08-03T04:00:00Z","v":7862,"vw":46.606609},{"c":47.9949,"h":48.065,"l":47.26,"n":148,"o":47.55,"t":"2026-08-04T04:00:00Z","v":6419,"vw":47.813305},{"c":46.8247,"h":47.76,"l":46.81,"n":242,"o":47.65,"t":"2026-08-05T04:00:00Z","v":20105,"vw":47.560411},{"c":46.3187,"h":46.67,"l":46.3187,"n":89,"o":46.56,"t":"2026-08-06T04:00:00Z","v":1282,"vw":46.482815},{"c":46.9233,"h":47.1399,"l":46.64,"n":158,"o":46.905,"t":"2026-08-07T04:00:00Z","v":8690,"vw":46.855926},{"c":47.0503,"h":47.27,"l":46.7631,"n":137,"o":47.05,"t":"2026-08-10T04:00:00Z","v":4194,"vw":47.063844},{"c":46.2657,"h":46.6,"l":45.99,"n":161,"o":45.99,"t":"2026-08-11T04:00:00Z","v":6990,"vw":46.332121},{"c":45.4012,"h":45.78,"l":45.15,"n":143,"o":45.78,"t":"2026-08-12T04:00:00Z","v":2798,"vw":45.38981},{"c":45.9162,"h":45.955,"l":45.22,"n":143,"o":45.22,"t":"2026-08-13T04:00:00Z","v":4191,"vw":45.580262},{"c":46.7,"h":47.05,"l":46.65,"n":141,"o":46.8201,"t":"2026-08-14T04:00:00Z","v":4148,"vw":46.934089},{"c":45.73,"h":46.3,"l":45.716,"n":177,"o":46.3,"t":"2026-08-17T04:00:00Z","v":7724,"vw":45.94796},{"c":44.87,"h":45.225,"l":44.75,"n":150,"o":45.225,"t":"2026-08-18T04:00:00Z","v":3828,"vw":44.99616},{"c":44.795,"h":45.2,"l":44.745,"n":189,"o":44.88,"t":"2026-08-19T04:00:00Z","v":58109,"vw":45.005578},{"c":44.4439,"h":44.6,"l":44.06,"n":180,"o":44.6,"t":"2026-08-20T04:00:00Z","v":6933,"vw":44.160023},{"c":45.0175,"h":45.17,"l":44.82,"n":123,"o":45.17,"t":"2026-08-21T04:00:00Z","v":2502,"vw":44.9826},{"c":44.9,"h":45.13,"l":44.66,"n":135,"o":45.13,"t":"2026-08-24T04:00:00Z","v":2928,"vw":44.82977},{"c":45.6145,"h":45.6145,"l":44.78,"n":130,"o":44.78,"t":"2026-08-25T04:00:00Z","v":3014,"vw":45.33538},{"c":44.95,"h":45.28,"l":44.95,"n":125,"o":45.175,"t":"2026-08-26T04:00:00Z","v":4601,"vw":45.099445},{"c":44.6993,"h":45.295,"l":44.6993,"n":199,"o":45.295,"t":"2026-08-27T04:00:00Z","v":16466,"vw":44.959649},{"c":45.2,"h":45.655,"l":45.0709,"n":131,"o":45.655,"t":"2026-08-28T04:00:00Z","v":107826,"vw":45.321532},{"c":44.5869,"h":45.17,"l":44.409909,"n":206,"o":45.17,"t":"2026-08-31T04:00:00Z","v":7331,"vw":44.744262},{"c":44.095,"h":44.375,"l":44.095,"n":116,"o":44.35,"t":"2026-09-01T04:00:00Z","v":2091,"vw":44.28189},{"c":44.73,"h":44.88,"l":44.7,"n":122,"o":44.83,"t":"2026-09-02T04:00:00Z","v":2336,"vw":44.762377},{"c":44.945,"h":45.0533,"l":44.86,"n":193,"o":45.005,"t":"2026-09-03T04:00:00Z","v":5991,"vw":44.971678},{"c":45.1462,"h":45.16,"l":44.99,"n":94,"o":45,"t":"2026-09-04T04:00:00Z","v":2597,"vw":45.106709},{"c":44.275,"h":44.8,"l":44.1801,"n":124,"o":44.8,"t":"2026-09-08T04:00:00Z","v":3285,"vw":44.464121},{"c":43.6644,"h":44.35,"l":43.6644,"n":210,"o":44.35,"t":"2026-09-09T04:00:00Z","v":7353,"vw":43.852598},{"c":43.5309,"h":43.755,"l":43.5,"n":163,"o":43.5,"t":"2026-09-10T04:00:00Z","v":9770,"vw":43.581115},{"c":44.1594,"h":44.32,"l":43.98,"n":207,"o":44.15,"t":"2026-09-11T04:00:00Z","v":15955,"vw":44.133972},{"c":44.9027,"h":45.01,"l":44.14,"n":116,"o":44.14,"t":"2026-09-14T04:00:00Z","v":2907,"vw":44.792701},{"c":44.605,"h":44.785,"l":44.12,"n":78,"o":44.12,"t":"2026-09-15T04:00:00Z","v":1470,"vw":44.423903},{"c":43.825,"h":44.46,"l":43.695,"n":157,"o":44.43,"t":"2026-09-16T04:00:00Z","v":10726,"vw":44.304647},{"c":43.8516,"h":43.93,"l":43.7001,"n":130,"o":43.825,"t":"2026-09-17T04:00:00Z","v":1829,"vw":43.82028},{"c":43.3858,"h":43.529,"l":43.34,"n":103,"o":43.481,"t":"2026-09-18T04:00:00Z","v":1965,"vw":43.435324},{"c":44.9395,"h":44.9395,"l":43.942,"n":141,"o":43.95,"t":"2026-09-21T04:00:00Z","v":2458,"vw":44.341507},{"c":44.8075,"h":45.355,"l":44.7,"n":145,"o":45.19,"t":"2026-09-22T04:00:00Z","v":4799,"vw":45.108043},{"c":43.82,"h":44.24,"l":43.69,"n":133,"o":44.24,"t":"2026-09-23T04:00:00Z","v":104118,"vw":43.830213},{"c":44.0159,"h":44.11,"l":43.835,"n":119,"o":44.11,"t":"2026-09-24T04:00:00Z","v":1775,"vw":43.949478},{"c":43.945,"h":44.03,"l":43.915,"n":90,"o":43.915,"t":"2026-09-25T04:00:00Z","v":1209,"vw":43.964172},{"c":43.4854,"h":43.61,"l":43.43,"n":131,"o":43.6,"t":"2026-09-28T04:00:00Z","v":2325,"vw":43.541005},{"c":43.3884,"h":43.47,"l":43.025,"n":157,"o":43.23,"t":"2026-09-29T04:00:00Z","v":5638,"vw":43.145999},{"c":43.29,"h":43.905,"l":43.29,"n":110,"o":43.52,"t":"2026-09-30T04:00:00Z","v":2936,"vw":43.560255},{"c":43.42,"h":43.5,"l":42.96,"n":119,"o":43.5,"t":"2026-10-01T04:00:00Z","v":8730,"vw":43.064669},{"c":43.2589,"h":43.655,"l":43.11,"n":158,"o":43.295,"t":"2026-10-02T04:00:00Z","v":4303,"vw":43.333447},{"c":43.9117,"h":43.9117,"l":43.79,"n":125,"o":43.83,"t":"2026-10-05T04:00:00Z","v":2596,"vw":43.847143},{"c":43.805,"h":43.92,"l":43.645,"n":119,"o":43.8,"t":"2026-10-06T04:00:00Z","v":5232,"vw":43.729347},{"c":43.7292,"h":43.87,"l":42.84,"n":194,"o":42.84,"t":"2026-10-07T04:00:00Z","v":9894,"vw":43.238891},{"c":43.5075,"h":43.52,"l":43.21,"n":149,"o":43.33,"t":"2026-10-08T04:00:00Z","v":2825,"vw":43.39387},{"c":44.485,"h":44.609,"l":43.93,"n":112,"o":43.93,"t":"2026-10-09T04:00:00Z","v":3111,"vw":44.259225},{"c":44.4626,"h":44.51,"l":44.18,"n":94,"o":44.44,"t":"2026-10-12T04:00:00Z","v":1596,"vw":44.35616},{"c":44.68,"h":45.02,"l":44.31,"n":174,"o":44.31,"t":"2026-10-13T04:00:00Z","v":13690,"vw":44.918642},{"c":43.7728,"h":44.475,"l":43.65,"n":194,"o":44.475,"t":"2026-10-14T04:00:00Z","v":3065,"vw":43.908641},{"c":44.563,"h":44.563,"l":43.63,"n":124,"o":43.63,"t":"2026-10-15T04:00:00Z","v":3924,"vw":44.228533},{"c":43.8813,"h":44.795,"l":43.8813,"n":89,"o":44.722,"t":"2026-10-16T04:00:00Z","v":1593,"vw":44.620548},{"c":44.0551,"h":44.1,"l":43.82,"n":122,"o":44.1,"t":"2026-10-19T04:00:00Z","v":3869,"vw":43.92905},{"c":44.219,"h":44.219,"l":43.79,"n":127,"o":43.79,"t":"2026-10-20T04:00:00Z","v":4163,"vw":44.04992},{"c":43.7344,"h":44.055,"l":43.38,"n":95,"o":43.78,"t":"2026-10-21T04:00:00Z","v":3013,"vw":43.880029},{"c":43.04,"h":43.15,"l":42.91,"n":131,"o":43.15,"t":"2026-10-22T04:00:00Z","v":4320,"vw":42.993581}],"volatilityBars":[{"c":45.19,"h":45.19,"l":45.19,"n":7,"o":45.19,"t":"2026-09-22T13:30:00Z","v":1392,"vw":45.19},{"c":45.355,"h":45.355,"l":45.24,"n":3,"o":45.24,"t":"2026-09-22T14:15:00Z","v":813,"vw":45.2975},{"c":45.265,"h":45.265,"l":45.265,"n":1,"o":45.265,"t":"2026-09-22T14:30:00Z","v":100,"vw":45.265},{"c":45.075,"h":45.075,"l":45.075,"n":2,"o":45.075,"t":"2026-09-22T15:30:00Z","v":137,"vw":45.075},{"c":44.945,"h":44.945,"l":44.8402,"n":3,"o":44.85,"t":"2026-09-22T15:45:00Z","v":453,"vw":44.865498},{"c":45.0271,"h":45.0271,"l":45.0271,"n":2,"o":45.0271,"t":"2026-09-22T16:15:00Z","v":112,"vw":45.0271},{"c":44.75,"h":44.75,"l":44.75,"n":1,"o":44.75,"t":"2026-09-22T17:30:00Z","v":100,"vw":44.75},{"c":44.77,"h":44.77,"l":44.77,"n":1,"o":44.77,"t":"2026-09-22T18:30:00Z","v":117,"vw":44.77},{"c":44.745,"h":44.745,"l":44.745,"n":1,"o":44.745,"t":"2026-09-22T19:30:00Z","v":107,"vw":44.745},{"c":44.7,"h":44.7,"l":44.7,"n":2,"o":44.7,"t":"2026-09-22T19:45:00Z","v":101,"vw":44.7},{"c":44.24,"h":44.24,"l":44.24,"n":5,"o":44.24,"t":"2026-09-23T13:30:00Z","v":225,"vw":44.24},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-09-23T13:45:00Z","v":210,"vw":44},{"c":43.73,"h":43.73,"l":43.73,"n":2,"o":43.73,"t":"2026-09-23T15:30:00Z","v":148,"vw":43.73},{"c":43.69,"h":43.835,"l":43.69,"n":2,"o":43.835,"t":"2026-09-23T15:45:00Z","v":272,"vw":43.743309},{"c":43.805,"h":43.805,"l":43.805,"n":1,"o":43.805,"t":"2026-09-23T16:00:00Z","v":727,"vw":43.805},{"c":43.73,"h":43.73,"l":43.73,"n":1,"o":43.73,"t":"2026-09-23T17:00:00Z","v":215,"vw":43.73},{"c":43.74,"h":43.74,"l":43.74,"n":1,"o":43.74,"t":"2026-09-23T18:45:00Z","v":100,"vw":43.74},{"c":43.77,"h":43.77,"l":43.77,"n":1,"o":43.77,"t":"2026-09-23T19:00:00Z","v":210,"vw":43.77},{"c":43.84,"h":43.84,"l":43.84,"n":2,"o":43.84,"t":"2026-09-23T19:15:00Z","v":148,"vw":43.84},{"c":43.83,"h":43.83,"l":43.83,"n":1,"o":43.83,"t":"2026-09-23T19:45:00Z","v":101046,"vw":43.83},{"c":44.11,"h":44.11,"l":44.11,"n":2,"o":44.11,"t":"2026-09-24T16:45:00Z","v":161,"vw":44.11},{"c":43.93,"h":44.025,"l":43.93,"n":8,"o":44.025,"t":"2026-09-24T17:00:00Z","v":569,"vw":43.993333},{"c":43.8696,"h":43.8696,"l":43.8696,"n":1,"o":43.8696,"t":"2026-09-24T17:30:00Z","v":320,"vw":43.8696},{"c":43.835,"h":43.835,"l":43.835,"n":1,"o":43.835,"t":"2026-09-24T18:15:00Z","v":116,"vw":43.835},{"c":43.915,"h":43.915,"l":43.915,"n":1,"o":43.915,"t":"2026-09-25T14:00:00Z","v":166,"vw":43.915},{"c":44.03,"h":44.03,"l":44.03,"n":2,"o":44.03,"t":"2026-09-25T17:30:00Z","v":136,"vw":44.03},{"c":43.6,"h":43.6,"l":43.6,"n":4,"o":43.6,"t":"2026-09-28T13:45:00Z","v":124,"vw":43.6},{"c":43.52,"h":43.52,"l":43.52,"n":2,"o":43.52,"t":"2026-09-28T15:45:00Z","v":114,"vw":43.52},{"c":43.61,"h":43.61,"l":43.61,"n":1,"o":43.61,"t":"2026-09-28T18:00:00Z","v":119,"vw":43.61},{"c":43.58,"h":43.58,"l":43.58,"n":2,"o":43.58,"t":"2026-09-28T19:30:00Z","v":397,"vw":43.58},{"c":43.49,"h":43.49,"l":43.43,"n":4,"o":43.43,"t":"2026-09-28T19:45:00Z","v":307,"vw":43.45},{"c":43.23,"h":43.23,"l":43.23,"n":3,"o":43.23,"t":"2026-09-29T13:30:00Z","v":119,"vw":43.23},{"c":43.15,"h":43.3213,"l":43.15,"n":7,"o":43.3213,"t":"2026-09-29T14:15:00Z","v":397,"vw":43.24236},{"c":43.13,"h":43.13,"l":43.13,"n":2,"o":43.13,"t":"2026-09-29T15:00:00Z","v":250,"vw":43.13},{"c":43.115,"h":43.115,"l":43.115,"n":1,"o":43.115,"t":"2026-09-29T15:15:00Z","v":119,"vw":43.115},{"c":43.025,"h":43.055,"l":43.025,"n":12,"o":43.055,"t":"2026-09-29T16:15:00Z","v":1701,"vw":43.038667},{"c":43.0499,"h":43.0499,"l":43.0499,"n":1,"o":43.0499,"t":"2026-09-29T16:45:00Z","v":169,"vw":43.0499},{"c":43.04,"h":43.04,"l":43.04,"n":1,"o":43.04,"t":"2026-09-29T17:15:00Z","v":100,"vw":43.04},{"c":43.21,"h":43.21,"l":43.21,"n":2,"o":43.21,"t":"2026-09-29T18:15:00Z","v":310,"vw":43.21},{"c":43.295,"h":43.295,"l":43.2,"n":4,"o":43.2,"t":"2026-09-29T19:00:00Z","v":400,"vw":43.27125},{"c":43.255,"h":43.255,"l":43.15,"n":3,"o":43.15,"t":"2026-09-29T19:30:00Z","v":300,"vw":43.22},{"c":43.47,"h":43.47,"l":43.22,"n":2,"o":43.22,"t":"2026-09-29T19:45:00Z","v":661,"vw":43.257821},{"c":43.61,"h":43.61,"l":43.52,"n":6,"o":43.52,"t":"2026-09-30T13:30:00Z","v":708,"vw":43.53473},{"c":43.9,"h":43.905,"l":43.9,"n":4,"o":43.905,"t":"2026-09-30T14:00:00Z","v":204,"vw":43.9025},{"c":43.86,"h":43.86,"l":43.86,"n":3,"o":43.86,"t":"2026-09-30T14:15:00Z","v":194,"vw":43.86},{"c":43.665,"h":43.665,"l":43.665,"n":2,"o":43.665,"t":"2026-09-30T15:45:00Z","v":127,"vw":43.665},{"c":43.64,"h":43.64,"l":43.64,"n":3,"o":43.64,"t":"2026-09-30T16:30:00Z","v":108,"vw":43.64},{"c":43.475,"h":43.475,"l":43.475,"n":2,"o":43.475,"t":"2026-09-30T17:45:00Z","v":250,"vw":43.475},{"c":43.44,"h":43.44,"l":43.44,"n":2,"o":43.44,"t":"2026-09-30T18:00:00Z","v":138,"vw":43.44},{"c":43.4,"h":43.4151,"l":43.4,"n":8,"o":43.415,"t":"2026-09-30T19:45:00Z","v":366,"vw":43.410033},{"c":43.29,"h":43.29,"l":43.29,"n":3,"o":43.29,"t":"2026-09-30T20:00:00Z","v":200,"vw":43.29},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-10-01T13:30:00Z","v":299,"vw":43.5},{"c":43.3258,"h":43.3258,"l":43.3258,"n":1,"o":43.3258,"t":"2026-10-01T14:15:00Z","v":108,"vw":43.3258},{"c":43.0601,"h":43.0601,"l":43.0601,"n":4,"o":43.0601,"t":"2026-10-01T14:45:00Z","v":934,"vw":43.0601},{"c":43.1,"h":43.1,"l":43.1,"n":1,"o":43.1,"t":"2026-10-01T15:15:00Z","v":250,"vw":43.1},{"c":42.96,"h":42.96,"l":42.96,"n":1,"o":42.96,"t":"2026-10-01T15:30:00Z","v":4529,"vw":42.96},{"c":43.28,"h":43.29,"l":43.28,"n":6,"o":43.29,"t":"2026-10-01T17:45:00Z","v":1162,"vw":43.281761},{"c":43.2601,"h":43.2601,"l":43.2601,"n":3,"o":43.2601,"t":"2026-10-01T18:15:00Z","v":332,"vw":43.2601},{"c":43.295,"h":43.295,"l":43.295,"n":2,"o":43.295,"t":"2026-10-02T13:30:00Z","v":360,"vw":43.295},{"c":43.42,"h":43.42,"l":43.42,"n":3,"o":43.42,"t":"2026-10-02T13:45:00Z","v":702,"vw":43.42},{"c":43.5401,"h":43.655,"l":43.54,"n":5,"o":43.655,"t":"2026-10-02T14:30:00Z","v":413,"vw":43.5945},{"c":43.62,"h":43.62,"l":43.62,"n":1,"o":43.62,"t":"2026-10-02T14:45:00Z","v":130,"vw":43.62},{"c":43.375,"h":43.375,"l":43.375,"n":1,"o":43.375,"t":"2026-10-02T15:00:00Z","v":157,"vw":43.375},{"c":43.1603,"h":43.21,"l":43.1603,"n":7,"o":43.21,"t":"2026-10-02T16:45:00Z","v":923,"vw":43.172725},{"c":43.11,"h":43.11,"l":43.11,"n":2,"o":43.11,"t":"2026-10-02T17:45:00Z","v":138,"vw":43.11},{"c":43.235,"h":43.235,"l":43.235,"n":2,"o":43.235,"t":"2026-10-02T18:15:00Z","v":425,"vw":43.235},{"c":43.8301,"h":43.8301,"l":43.83,"n":3,"o":43.83,"t":"2026-10-05T13:30:00Z","v":240,"vw":43.83005},{"c":43.79,"h":43.79,"l":43.79,"n":1,"o":43.79,"t":"2026-10-05T14:00:00Z","v":359,"vw":43.79},{"c":43.86,"h":43.86,"l":43.86,"n":3,"o":43.86,"t":"2026-10-05T15:00:00Z","v":170,"vw":43.86},{"c":43.9113,"h":43.9113,"l":43.9113,"n":1,"o":43.9113,"t":"2026-10-05T19:15:00Z","v":250,"vw":43.9113},{"c":43.8601,"h":43.8806,"l":43.8601,"n":3,"o":43.8806,"t":"2026-10-05T19:45:00Z","v":323,"vw":43.867459},{"c":43.8,"h":43.8,"l":43.8,"n":3,"o":43.8,"t":"2026-10-06T13:30:00Z","v":109,"vw":43.8},{"c":43.645,"h":43.645,"l":43.645,"n":2,"o":43.645,"t":"2026-10-06T13:45:00Z","v":500,"vw":43.645},{"c":43.92,"h":43.92,"l":43.92,"n":1,"o":43.92,"t":"2026-10-06T14:00:00Z","v":300,"vw":43.92},{"c":43.8,"h":43.8,"l":43.8,"n":1,"o":43.8,"t":"2026-10-06T15:30:00Z","v":484,"vw":43.8},{"c":43.6791,"h":43.84,"l":43.65,"n":13,"o":43.84,"t":"2026-10-06T16:15:00Z","v":668,"vw":43.744087},{"c":43.69,"h":43.69,"l":43.65,"n":2,"o":43.65,"t":"2026-10-06T16:45:00Z","v":1445,"vw":43.681696},{"c":43.735,"h":43.735,"l":43.735,"n":2,"o":43.735,"t":"2026-10-06T18:00:00Z","v":265,"vw":43.735},{"c":43.755,"h":43.755,"l":43.755,"n":1,"o":43.755,"t":"2026-10-06T18:15:00Z","v":100,"vw":43.755},{"c":42.87,"h":42.87,"l":42.84,"n":6,"o":42.84,"t":"2026-10-07T13:30:00Z","v":525,"vw":42.849364},{"c":43.205,"h":43.21,"l":43.205,"n":2,"o":43.21,"t":"2026-10-07T13:45:00Z","v":343,"vw":43.206647},{"c":43.235,"h":43.235,"l":43.235,"n":1,"o":43.235,"t":"2026-10-07T14:00:00Z","v":150,"vw":43.235},{"c":43.1751,"h":43.1751,"l":43.17,"n":14,"o":43.17,"t":"2026-10-07T14:15:00Z","v":1761,"vw":43.174742},{"c":43.16,"h":43.17,"l":43.16,"n":4,"o":43.17,"t":"2026-10-07T14:30:00Z","v":1000,"vw":43.161068},{"c":43.25,"h":43.25,"l":43.16,"n":25,"o":43.17,"t":"2026-10-07T14:45:00Z","v":1762,"vw":43.184705},{"c":43.33,"h":43.38,"l":43.32,"n":4,"o":43.38,"t":"2026-10-07T15:00:00Z","v":571,"vw":43.33396},{"c":43.27,"h":43.33,"l":43.27,"n":6,"o":43.33,"t":"2026-10-07T15:15:00Z","v":766,"vw":43.278333},{"c":43.575,"h":43.63,"l":43.575,"n":3,"o":43.63,"t":"2026-10-07T17:00:00Z","v":370,"vw":43.60473},{"c":43.575,"h":43.575,"l":43.575,"n":1,"o":43.575,"t":"2026-10-07T17:30:00Z","v":127,"vw":43.575},{"c":43.775,"h":43.775,"l":43.775,"n":1,"o":43.775,"t":"2026-10-07T18:30:00Z","v":281,"vw":43.775},{"c":43.87,"h":43.87,"l":43.87,"n":2,"o":43.87,"t":"2026-10-07T19:45:00Z","v":110,"vw":43.87},{"c":43.33,"h":43.33,"l":43.33,"n":2,"o":43.33,"t":"2026-10-08T13:30:00Z","v":288,"vw":43.33},{"c":43.51,"h":43.51,"l":43.51,"n":3,"o":43.51,"t":"2026-10-08T14:45:00Z","v":187,"vw":43.51},{"c":43.48,"h":43.48,"l":43.48,"n":4,"o":43.48,"t":"2026-10-08T16:15:00Z","v":211,"vw":43.48},{"c":43.21,"h":43.21,"l":43.21,"n":2,"o":43.21,"t":"2026-10-08T17:45:00Z","v":101,"vw":43.21},{"c":43.25,"h":43.25,"l":43.25,"n":2,"o":43.25,"t":"2026-10-08T18:00:00Z","v":148,"vw":43.25},{"c":43.52,"h":43.52,"l":43.49,"n":2,"o":43.49,"t":"2026-10-08T19:45:00Z","v":206,"vw":43.504563},{"c":44.39,"h":44.39,"l":43.93,"n":6,"o":43.93,"t":"2026-10-09T13:30:00Z","v":1114,"vw":44.047091},{"c":44.49,"h":44.49,"l":44.49,"n":1,"o":44.49,"t":"2026-10-09T13:45:00Z","v":300,"vw":44.49},{"c":44.609,"h":44.609,"l":44.515,"n":2,"o":44.515,"t":"2026-10-09T14:15:00Z","v":252,"vw":44.559762},{"c":44.56,"h":44.56,"l":44.56,"n":1,"o":44.56,"t":"2026-10-09T15:15:00Z","v":175,"vw":44.56},{"c":44.5,"h":44.5,"l":44.5,"n":2,"o":44.5,"t":"2026-10-09T16:00:00Z","v":108,"vw":44.5},{"c":44.44,"h":44.44,"l":44.44,"n":3,"o":44.44,"t":"2026-10-12T13:30:00Z","v":325,"vw":44.44},{"c":44.18,"h":44.3,"l":44.18,"n":5,"o":44.18,"t":"2026-10-12T14:00:00Z","v":353,"vw":44.22},{"c":44.34,"h":44.34,"l":44.34,"n":1,"o":44.34,"t":"2026-10-12T18:00:00Z","v":100,"vw":44.34},{"c":44.51,"h":44.51,"l":44.51,"n":1,"o":44.51,"t":"2026-10-12T18:30:00Z","v":100,"vw":44.51},{"c":44.31,"h":44.31,"l":44.31,"n":1,"o":44.31,"t":"2026-10-13T13:30:00Z","v":129,"vw":44.31},{"c":44.98,"h":45,"l":44.87,"n":33,"o":44.97,"t":"2026-10-13T13:45:00Z","v":4502,"vw":44.966595},{"c":44.88,"h":44.88,"l":44.88,"n":2,"o":44.88,"t":"2026-10-13T14:00:00Z","v":750,"vw":44.88},{"c":44.99,"h":44.99,"l":44.92,"n":21,"o":44.92,"t":"2026-10-13T14:15:00Z","v":1542,"vw":44.947427},{"c":45.02,"h":45.02,"l":44.97,"n":13,"o":44.99,"t":"2026-10-13T14:30:00Z","v":1967,"vw":44.997709},{"c":45.01,"h":45.02,"l":45.01,"n":15,"o":45.01,"t":"2026-10-13T14:45:00Z","v":1899,"vw":45.012121},{"c":44.73,"h":44.7301,"l":44.73,"n":9,"o":44.7301,"t":"2026-10-13T15:45:00Z","v":948,"vw":44.73005},{"c":44.671,"h":44.671,"l":44.671,"n":2,"o":44.671,"t":"2026-10-13T16:30:00Z","v":235,"vw":44.671},{"c":44.64,"h":44.715,"l":44.64,"n":2,"o":44.715,"t":"2026-10-13T18:00:00Z","v":602,"vw":44.652458},{"c":44.77,"h":44.77,"l":44.77,"n":3,"o":44.77,"t":"2026-10-13T19:00:00Z","v":121,"vw":44.77},{"c":44.93,"h":44.93,"l":44.93,"n":2,"o":44.93,"t":"2026-10-13T19:15:00Z","v":179,"vw":44.93},{"c":44.61,"h":44.73,"l":44.61,"n":2,"o":44.73,"t":"2026-10-13T19:45:00Z","v":235,"vw":44.678936},{"c":44.475,"h":44.475,"l":44.475,"n":1,"o":44.475,"t":"2026-10-14T13:45:00Z","v":100,"vw":44.475},{"c":44.09,"h":44.09,"l":44.09,"n":1,"o":44.09,"t":"2026-10-14T14:30:00Z","v":330,"vw":44.09},{"c":43.905,"h":43.905,"l":43.905,"n":2,"o":43.905,"t":"2026-10-14T15:15:00Z","v":263,"vw":43.905},{"c":43.8,"h":43.8,"l":43.8,"n":3,"o":43.8,"t":"2026-10-14T16:00:00Z","v":210,"vw":43.8},{"c":43.65,"h":43.65,"l":43.65,"n":1,"o":43.65,"t":"2026-10-14T18:00:00Z","v":275,"vw":43.65},{"c":43.675,"h":43.675,"l":43.675,"n":4,"o":43.675,"t":"2026-10-14T18:45:00Z","v":143,"vw":43.675},{"c":43.63,"h":43.63,"l":43.63,"n":3,"o":43.63,"t":"2026-10-15T13:45:00Z","v":115,"vw":43.63},{"c":44.055,"h":44.055,"l":44.055,"n":1,"o":44.055,"t":"2026-10-15T14:00:00Z","v":221,"vw":44.055},{"c":44.03,"h":44.03,"l":44.03,"n":2,"o":44.03,"t":"2026-10-15T14:45:00Z","v":389,"vw":44.03},{"c":44.1852,"h":44.1852,"l":44.1852,"n":2,"o":44.1852,"t":"2026-10-15T15:45:00Z","v":144,"vw":44.1852},{"c":44.1914,"h":44.1914,"l":44.1914,"n":1,"o":44.1914,"t":"2026-10-15T16:30:00Z","v":144,"vw":44.1914},{"c":44.3001,"h":44.3001,"l":44.3,"n":7,"o":44.3,"t":"2026-10-15T18:15:00Z","v":1265,"vw":44.30005},{"c":44.56,"h":44.56,"l":44.33,"n":4,"o":44.33,"t":"2026-10-15T19:15:00Z","v":280,"vw":44.445},{"c":44.34,"h":44.34,"l":44.34,"n":1,"o":44.34,"t":"2026-10-15T19:30:00Z","v":179,"vw":44.34},{"c":44.485,"h":44.485,"l":44.485,"n":1,"o":44.485,"t":"2026-10-15T19:45:00Z","v":165,"vw":44.485},{"c":44.722,"h":44.722,"l":44.722,"n":2,"o":44.722,"t":"2026-10-16T13:30:00Z","v":210,"vw":44.722},{"c":44.795,"h":44.795,"l":44.795,"n":1,"o":44.795,"t":"2026-10-16T13:45:00Z","v":345,"vw":44.795},{"c":44.41,"h":44.41,"l":44.41,"n":1,"o":44.41,"t":"2026-10-16T14:15:00Z","v":256,"vw":44.41},{"c":44.405,"h":44.405,"l":44.405,"n":1,"o":44.405,"t":"2026-10-16T15:45:00Z","v":128,"vw":44.405},{"c":44.1,"h":44.1,"l":44.1,"n":5,"o":44.1,"t":"2026-10-19T13:30:00Z","v":240,"vw":44.1},{"c":43.86,"h":43.94,"l":43.86,"n":3,"o":43.94,"t":"2026-10-19T13:45:00Z","v":514,"vw":43.891245},{"c":43.9,"h":43.9,"l":43.9,"n":3,"o":43.9,"t":"2026-10-19T14:15:00Z","v":105,"vw":43.9},{"c":43.845,"h":43.845,"l":43.845,"n":2,"o":43.845,"t":"2026-10-19T14:30:00Z","v":437,"vw":43.845},{"c":44.04,"h":44.04,"l":44.04,"n":3,"o":44.04,"t":"2026-10-19T15:15:00Z","v":278,"vw":44.04},{"c":44,"h":44,"l":44,"n":4,"o":44,"t":"2026-10-19T16:30:00Z","v":228,"vw":44},{"c":43.82,"h":43.82,"l":43.82,"n":4,"o":43.82,"t":"2026-10-19T17:45:00Z","v":591,"vw":43.82},{"c":43.94,"h":43.94,"l":43.94,"n":1,"o":43.94,"t":"2026-10-19T18:00:00Z","v":124,"vw":43.94},{"c":43.8901,"h":43.8901,"l":43.8901,"n":1,"o":43.8901,"t":"2026-10-19T18:45:00Z","v":250,"vw":43.8901},{"c":43.97,"h":43.97,"l":43.97,"n":1,"o":43.97,"t":"2026-10-19T19:30:00Z","v":100,"vw":43.97},{"c":44.1,"h":44.1,"l":44.1,"n":1,"o":44.1,"t":"2026-10-19T19:45:00Z","v":183,"vw":44.1},{"c":43.8,"h":43.8,"l":43.79,"n":5,"o":43.79,"t":"2026-10-20T13:30:00Z","v":663,"vw":43.791529},{"c":44.1401,"h":44.1401,"l":44.1401,"n":1,"o":44.1401,"t":"2026-10-20T16:00:00Z","v":121,"vw":44.1401},{"c":44.061,"h":44.061,"l":44.061,"n":3,"o":44.061,"t":"2026-10-20T17:00:00Z","v":302,"vw":44.061},{"c":44.18,"h":44.18,"l":44.18,"n":2,"o":44.18,"t":"2026-10-20T18:15:00Z","v":126,"vw":44.18},{"c":44.13,"h":44.13,"l":44.13,"n":3,"o":44.13,"t":"2026-10-20T18:45:00Z","v":1642,"vw":44.13},{"c":44.11,"h":44.11,"l":44.1,"n":2,"o":44.1,"t":"2026-10-20T19:45:00Z","v":200,"vw":44.105},{"c":43.38,"h":43.78,"l":43.38,"n":2,"o":43.78,"t":"2026-10-21T13:30:00Z","v":375,"vw":43.566667},{"c":43.88,"h":43.88,"l":43.88,"n":1,"o":43.88,"t":"2026-10-21T14:45:00Z","v":263,"vw":43.88},{"c":44.055,"h":44.055,"l":44.055,"n":1,"o":44.055,"t":"2026-10-21T16:15:00Z","v":1000,"vw":44.055},{"c":43.995,"h":43.995,"l":43.995,"n":1,"o":43.995,"t":"2026-10-21T17:30:00Z","v":100,"vw":43.995},{"c":43.85,"h":43.85,"l":43.85,"n":1,"o":43.85,"t":"2026-10-21T18:45:00Z","v":120,"vw":43.85},{"c":43.61,"h":43.61,"l":43.61,"n":1,"o":43.61,"t":"2026-10-21T19:45:00Z","v":242,"vw":43.61},{"c":43.26,"h":43.26,"l":43.26,"n":1,"o":43.26,"t":"2026-10-22T11:00:00Z","v":100,"vw":43.26},{"c":43.21,"h":43.21,"l":43.21,"n":1,"o":43.21,"t":"2026-10-22T11:15:00Z","v":125,"vw":43.21},{"c":43.16,"h":43.16,"l":43.16,"n":1,"o":43.16,"t":"2026-10-22T11:30:00Z","v":150,"vw":43.16},{"c":43.15,"h":43.15,"l":43.15,"n":3,"o":43.15,"t":"2026-10-22T13:30:00Z","v":252,"vw":43.15},{"c":43.11,"h":43.11,"l":43.06,"n":5,"o":43.06,"t":"2026-10-22T13:45:00Z","v":358,"vw":43.076667},{"c":42.96,"h":43.01,"l":42.96,"n":6,"o":43.01,"t":"2026-10-22T16:45:00Z","v":805,"vw":42.99434},{"c":43.095,"h":43.095,"l":43.095,"n":2,"o":43.095,"t":"2026-10-22T17:30:00Z","v":132,"vw":43.095},{"c":42.91,"h":42.91,"l":42.91,"n":7,"o":42.91,"t":"2026-10-22T18:45:00Z","v":1150,"vw":42.91},{"c":43.04,"h":43.04,"l":43.04,"n":5,"o":43.04,"t":"2026-10-22T20:00:00Z","v":235,"vw":43.04}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.575,"strike":53.33082087269432,"iv":0.6658592224245462,"gamma":0.029072816519579187,"theta":-0.03338591308514608,"vega":0.02810879751436268,"rho":0.0044774800385373285,"breakevenPct":25.24586633990317},{"delta":0.2,"premium":0.5917987838173262,"strike":48.66402432365347,"iv":0.46803031187837935,"gamma":0.049694235694152544,"theta":-0.028509386997601714,"vega":0.033724959939439955,"rho":0.006053312672482154,"breakevenPct":14.441968186502798},{"delta":0.25,"premium":0.6682518131126014,"strike":46.81748186887398,"iv":0.39277302638296335,"gamma":0.06715838026642137,"theta":-0.027446462329983677,"vega":0.03825724691326233,"rho":0.0075980031620845705,"breakevenPct":10.329306881939095},{"delta":0.3,"premium":0.7822352968000434,"strike":45.78509802133304,"iv":0.3594470931749388,"gamma":0.08022432191438655,"theta":-0.027698790474499375,"vega":0.041810350455814924,"rho":0.009135096338689176,"breakevenPct":8.195477040272044},{"delta":0.35,"premium":0.9033050296270534,"strike":44.98111411641684,"iv":0.3346976715916192,"gamma":0.09178870777161628,"theta":-0.027824055049439272,"vega":0.0446391159753405,"rho":0.010674033195076517,"breakevenPct":6.608780543782274},{"delta":0.4,"premium":1.013125432642248,"strike":44.35356895633001,"iv":0.3106371858669832,"gamma":0.10316189638984664,"theta":-0.02709150915484819,"vega":0.04635224650574061,"rho":0.012222440247837718,"breakevenPct":5.405888450214361},{"delta":0.45,"premium":1.1767875809502073,"strike":43.79642483809958,"iv":0.3004846721270989,"gamma":0.10888373852411344,"theta":-0.02711060858840232,"vega":0.04733425638904223,"rho":0.01377001244009023,"breakevenPct":4.491664542401943},{"delta":0.5,"premium":1.4099330253587512,"strike":43.3301339492825,"iv":0.30828053153746254,"gamma":0.10731246304161143,"theta":-0.028099713630321335,"vega":0.04737274796454443,"rho":0.015316507236734321,"breakevenPct":3.9499697366200106},{"delta":0.55,"premium":1.6821278825995811,"strike":42.84696016771488,"iv":0.3188350104821803,"gamma":0.10391970649895178,"theta":-0.029060167714884698,"vega":0.04703270440251572,"rho":0.01682628081694966,"breakevenPct":3.4597770685745077},{"delta":0.6,"premium":2.049004192872117,"strike":42.322851153039835,"iv":0.33607819706498954,"gamma":0.09611048218029351,"theta":-0.029951153039832284,"vega":0.0457748427672956,"rho":0.018247018023084316,"breakevenPct":3.0944594468214466},{"delta":0.65,"premium":2.4481343283582087,"strike":41.76119402985075,"iv":0.3517626865671642,"gamma":0.08810000000000001,"theta":-0.030308955223880597,"vega":0.043973134328358206,"rho":0.01964384021899341,"breakevenPct":2.7168409809687617},{"delta":0.7,"premium":2.8990049751243774,"strike":41.13930348258707,"iv":0.3649467661691542,"gamma":0.07976666666666668,"theta":-0.029811442786069654,"vega":0.041299004975124384,"rho":0.021002298752665658,"breakevenPct":2.3194899110395997},{"delta":0.75,"premium":3.5273476112026354,"strike":40.360790774299836,"iv":0.38777940691927515,"gamma":0.06869538714991763,"theta":-0.02912471169686985,"vega":0.037695716639209224,"rho":0.022236863412123907,"breakevenPct":1.970581750702774},{"delta":0.8,"premium":4.256703910614526,"strike":39.476722532588454,"iv":0.40852364990689016,"gamma":0.057325325884543754,"theta":-0.02743947858472998,"vega":0.033226629422718805,"rho":0.023395601919313468,"breakevenPct":1.6111209182225392},{"delta":0.85,"premium":5.101851851851851,"strike":38.468409586056644,"iv":0.4233132897603486,"gamma":0.04606514161220045,"theta":-0.024286274509803925,"vega":0.027669934640522885,"rho":0.024469247649699127,"breakevenPct":1.2320200694900025},{"delta":0.9,"premium":6.263392857142858,"strike":37.151785714285715,"iv":0.44311964285714284,"gamma":0.03321160714285715,"theta":-0.019970535714285715,"vega":0.02084375,"rho":0.025308811801605473,"breakevenPct":0.8716974243228882}],"put":[{"delta":0.15,"premium":0.6590941770238107,"strike":36.36376708095243,"iv":0.6486242724370425,"gamma":0.029908586275246347,"theta":-0.03088176787183903,"vega":0.028094016782428278,"rho":-0.005751832797113125,"breakevenPct":17.043046226931647},{"delta":0.2,"premium":0.7337904281677406,"strike":38.67580856335481,"iv":0.510156569168101,"gamma":0.045673451687532104,"theta":-0.028813773808444836,"vega":0.03371708174650738,"rho":-0.007586151542199329,"breakevenPct":11.84475340337576},{"delta":0.25,"premium":0.7582199548125444,"strike":40.29109977406272,"iv":0.3983981486173598,"gamma":0.06606480782971694,"theta":-0.02508011474737027,"vega":0.03816496848660846,"rho":-0.009405126413148428,"breakevenPct":8.148513431110182},{"delta":0.3,"premium":0.9177487832937647,"strike":41.078883481305624,"iv":0.3783120804747586,"gamma":0.07626178430784694,"theta":-0.02596178044833097,"vega":0.04180774976292332,"rho":-0.011274159854302346,"breakevenPct":6.688813433987317},{"delta":0.35,"premium":1.065574187506486,"strike":41.7358852778066,"iv":0.3583319945441177,"gamma":0.08634610363177922,"theta":-0.02620302121271687,"vega":0.044084675752279014,"rho":-0.013113971031047592,"breakevenPct":5.505782782759945},{"delta":0.4,"premium":1.2120105820105822,"strike":42.31640211640212,"iv":0.3383716402116402,"gamma":0.0955573544973545,"theta":-0.025603915343915342,"vega":0.04575936507936508,"rho":-0.014945898596859387,"breakevenPct":4.4972315650754275},{"delta":0.45,"premium":1.3575132275132276,"strike":42.84550264550265,"iv":0.31842455026455024,"gamma":0.10418169312169312,"theta":-0.02443989417989418,"vega":0.04702920634920635,"rho":-0.016772526477729297,"breakevenPct":3.605972541846143},{"delta":0.5,"premium":1.540848806366048,"strike":43.312997347480106,"iv":0.3058705570291777,"gamma":0.10860928381962864,"theta":-0.023254907161803715,"vega":0.04718090185676392,"rho":-0.01860925110650954,"breakevenPct":2.9457515308688205},{"delta":0.55,"premium":1.7397877984084884,"strike":43.755083996463306,"iv":0.2963656940760389,"gamma":0.11130601237842618,"theta":-0.02206127320954907,"vega":0.04687144120247568,"rho":-0.02045013993075564,"breakevenPct":2.380817383701628},{"delta":0.6,"premium":1.9762454710144928,"strike":44.20199275362319,"iv":0.2894840579710145,"gamma":0.1111840579710145,"theta":-0.020693025362318842,"vega":0.04579103260869565,"rho":-0.022309600184368422,"breakevenPct":1.8918511091805414},{"delta":0.65,"premium":2.259307065217391,"strike":44.65489130434783,"iv":0.2858608695652174,"gamma":0.10756086956521739,"theta":-0.019107880434782606,"vega":0.04375298913043478,"rho":-0.02419212898477302,"breakevenPct":1.4972485150315191},{"delta":0.7,"premium":2.561188811188811,"strike":45.11888111888112,"iv":0.2819706293706294,"gamma":0.10289790209790212,"theta":-0.01730559440559441,"vega":0.04128461538461539,"rho":-0.02608643399604088,"breakevenPct":1.1206033743208488},{"delta":0.75,"premium":2.9233266733266734,"strike":45.61838161838162,"iv":0.27722537462537467,"gamma":0.09490589410589412,"theta":-0.01480809190809191,"vega":0.037438461538461545,"rho":-0.02801844267402223,"breakevenPct":0.8014522652069156},{"delta":0.8,"premium":3.3678861788617893,"strike":46.19186991869919,"iv":0.27590243902439027,"gamma":0.08492422764227642,"theta":-0.012305203252032519,"vega":0.03321447154471545,"rho":-0.03000875862092526,"breakevenPct":0.5018965152476849},{"delta":0.85,"premium":4.079360465116279,"strike":47.00498338870432,"iv":0.28556112956810636,"gamma":0.06850282392026578,"theta":-0.009775581395348839,"vega":0.027758139534883725,"rho":-0.03218796768174739,"breakevenPct":0.26597756548803103},{"delta":0.9,"premium":4.80610465116279,"strike":47.83554817275748,"iv":0.2790827242524917,"gamma":0.05230681063122924,"theta":-0.005705813953488373,"vega":0.02078139534883721,"rho":-0.03438965506190666,"breakevenPct":0.06335372179475793}]},"raw":{"call":[{"delta":0.15,"premium":0.575,"strike":53.33082087269432,"iv":0.6658592224245462,"gamma":0.029072816519579187,"theta":-0.03338591308514608,"vega":0.02810879751436268,"rho":0.0044774800385373285,"breakevenPct":25.24586633990317},{"delta":0.2,"premium":0.5917987838173262,"strike":48.66402432365347,"iv":0.46803031187837935,"gamma":0.049694235694152544,"theta":-0.028509386997601714,"vega":0.033724959939439955,"rho":0.006053312672482154,"breakevenPct":14.441968186502798},{"delta":0.25,"premium":0.6682518131126014,"strike":46.81748186887398,"iv":0.39277302638296335,"gamma":0.06715838026642137,"theta":-0.027446462329983677,"vega":0.03825724691326233,"rho":0.0075980031620845705,"breakevenPct":10.329306881939095},{"delta":0.3,"premium":0.7822352968000434,"strike":45.78509802133304,"iv":0.3594470931749388,"gamma":0.08022432191438655,"theta":-0.027698790474499375,"vega":0.041810350455814924,"rho":0.009135096338689176,"breakevenPct":8.195477040272044},{"delta":0.35,"premium":0.9033050296270534,"strike":44.98111411641684,"iv":0.3346976715916192,"gamma":0.09178870777161628,"theta":-0.027824055049439272,"vega":0.0446391159753405,"rho":0.010674033195076517,"breakevenPct":6.608780543782274},{"delta":0.4,"premium":1.013125432642248,"strike":44.35356895633001,"iv":0.3106371858669832,"gamma":0.10316189638984664,"theta":-0.02709150915484819,"vega":0.04635224650574061,"rho":0.012222440247837718,"breakevenPct":5.405888450214361},{"delta":0.45,"premium":1.1767875809502073,"strike":43.79642483809958,"iv":0.3004846721270989,"gamma":0.10888373852411344,"theta":-0.02711060858840232,"vega":0.04733425638904223,"rho":0.01377001244009023,"breakevenPct":4.491664542401943},{"delta":0.5,"premium":1.4099330253587512,"strike":43.3301339492825,"iv":0.30828053153746254,"gamma":0.10731246304161143,"theta":-0.028099713630321335,"vega":0.04737274796454443,"rho":0.015316507236734321,"breakevenPct":3.9499697366200106},{"delta":0.55,"premium":1.6821278825995811,"strike":42.84696016771488,"iv":0.3188350104821803,"gamma":0.10391970649895178,"theta":-0.029060167714884698,"vega":0.04703270440251572,"rho":0.01682628081694966,"breakevenPct":3.4597770685745077},{"delta":0.6,"premium":2.049004192872117,"strike":42.322851153039835,"iv":0.33607819706498954,"gamma":0.09611048218029351,"theta":-0.029951153039832284,"vega":0.0457748427672956,"rho":0.018247018023084316,"breakevenPct":3.0944594468214466},{"delta":0.65,"premium":2.4481343283582087,"strike":41.76119402985075,"iv":0.3517626865671642,"gamma":0.08810000000000001,"theta":-0.030308955223880597,"vega":0.043973134328358206,"rho":0.01964384021899341,"breakevenPct":2.7168409809687617},{"delta":0.7,"premium":2.8990049751243774,"strike":41.13930348258707,"iv":0.3649467661691542,"gamma":0.07976666666666668,"theta":-0.029811442786069654,"vega":0.041299004975124384,"rho":0.021002298752665658,"breakevenPct":2.3194899110395997},{"delta":0.75,"premium":3.5273476112026354,"strike":40.360790774299836,"iv":0.38777940691927515,"gamma":0.06869538714991763,"theta":-0.02912471169686985,"vega":0.037695716639209224,"rho":0.022236863412123907,"breakevenPct":1.970581750702774},{"delta":0.8,"premium":4.256703910614526,"strike":39.476722532588454,"iv":0.40852364990689016,"gamma":0.057325325884543754,"theta":-0.02743947858472998,"vega":0.033226629422718805,"rho":0.023395601919313468,"breakevenPct":1.6111209182225392},{"delta":0.85,"premium":5.101851851851851,"strike":38.468409586056644,"iv":0.4233132897603486,"gamma":0.04606514161220045,"theta":-0.024286274509803925,"vega":0.027669934640522885,"rho":0.024469247649699127,"breakevenPct":1.2320200694900025},{"delta":0.9,"premium":6.263392857142858,"strike":37.151785714285715,"iv":0.44311964285714284,"gamma":0.03321160714285715,"theta":-0.019970535714285715,"vega":0.02084375,"rho":0.025308811801605473,"breakevenPct":0.8716974243228882}],"put":[{"delta":0.15,"premium":0.6590941770238107,"strike":36.36376708095243,"iv":0.6486242724370425,"gamma":0.029908586275246347,"theta":-0.03088176787183903,"vega":0.028094016782428278,"rho":-0.005751832797113125,"breakevenPct":17.043046226931647},{"delta":0.2,"premium":0.7337904281677406,"strike":38.67580856335481,"iv":0.510156569168101,"gamma":0.045673451687532104,"theta":-0.028813773808444836,"vega":0.03371708174650738,"rho":-0.007586151542199329,"breakevenPct":11.84475340337576},{"delta":0.25,"premium":0.7582199548125444,"strike":40.29109977406272,"iv":0.3983981486173598,"gamma":0.06606480782971694,"theta":-0.02508011474737027,"vega":0.03816496848660846,"rho":-0.009405126413148428,"breakevenPct":8.148513431110182},{"delta":0.3,"premium":0.9177487832937647,"strike":41.078883481305624,"iv":0.3783120804747586,"gamma":0.07626178430784694,"theta":-0.02596178044833097,"vega":0.04180774976292332,"rho":-0.011274159854302346,"breakevenPct":6.688813433987317},{"delta":0.35,"premium":1.065574187506486,"strike":41.7358852778066,"iv":0.3583319945441177,"gamma":0.08634610363177922,"theta":-0.02620302121271687,"vega":0.044084675752279014,"rho":-0.013113971031047592,"breakevenPct":5.505782782759945},{"delta":0.4,"premium":1.2120105820105822,"strike":42.31640211640212,"iv":0.3383716402116402,"gamma":0.0955573544973545,"theta":-0.025603915343915342,"vega":0.04575936507936508,"rho":-0.014945898596859387,"breakevenPct":4.4972315650754275},{"delta":0.45,"premium":1.3575132275132276,"strike":42.84550264550265,"iv":0.31842455026455024,"gamma":0.10418169312169312,"theta":-0.02443989417989418,"vega":0.04702920634920635,"rho":-0.016772526477729297,"breakevenPct":3.605972541846143},{"delta":0.5,"premium":1.540848806366048,"strike":43.312997347480106,"iv":0.3058705570291777,"gamma":0.10860928381962864,"theta":-0.023254907161803715,"vega":0.04718090185676392,"rho":-0.01860925110650954,"breakevenPct":2.9457515308688205},{"delta":0.55,"premium":1.7397877984084884,"strike":43.755083996463306,"iv":0.2963656940760389,"gamma":0.11130601237842618,"theta":-0.02206127320954907,"vega":0.04687144120247568,"rho":-0.02045013993075564,"breakevenPct":2.380817383701628},{"delta":0.6,"premium":1.9762454710144928,"strike":44.20199275362319,"iv":0.2894840579710145,"gamma":0.1111840579710145,"theta":-0.020693025362318842,"vega":0.04579103260869565,"rho":-0.022309600184368422,"breakevenPct":1.8918511091805414},{"delta":0.65,"premium":2.259307065217391,"strike":44.65489130434783,"iv":0.2858608695652174,"gamma":0.10756086956521739,"theta":-0.019107880434782606,"vega":0.04375298913043478,"rho":-0.02419212898477302,"breakevenPct":1.4972485150315191},{"delta":0.7,"premium":2.561188811188811,"strike":45.11888111888112,"iv":0.2819706293706294,"gamma":0.10289790209790212,"theta":-0.01730559440559441,"vega":0.04128461538461539,"rho":-0.02608643399604088,"breakevenPct":1.1206033743208488},{"delta":0.75,"premium":2.9233266733266734,"strike":45.61838161838162,"iv":0.27722537462537467,"gamma":0.09490589410589412,"theta":-0.01480809190809191,"vega":0.037438461538461545,"rho":-0.02801844267402223,"breakevenPct":0.8014522652069156},{"delta":0.8,"premium":3.3678861788617893,"strike":46.19186991869919,"iv":0.27590243902439027,"gamma":0.08492422764227642,"theta":-0.012305203252032519,"vega":0.03321447154471545,"rho":-0.03000875862092526,"breakevenPct":0.5018965152476849},{"delta":0.85,"premium":4.079360465116279,"strike":47.00498338870432,"iv":0.28556112956810636,"gamma":0.06850282392026578,"theta":-0.009775581395348839,"vega":0.027758139534883725,"rho":-0.03218796768174739,"breakevenPct":0.26597756548803103},{"delta":0.9,"premium":4.80610465116279,"strike":47.83554817275748,"iv":0.2790827242524917,"gamma":0.05230681063122924,"theta":-0.005705813953488373,"vega":0.02078139534883721,"rho":-0.03438965506190666,"breakevenPct":0.06335372179475793}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}