{"symbol":"YCS","url":"https://intraalpha.com/companies/YCS","capturedAt":"2026-10-23T02:57:47.249Z","state":"partial","quote":{"symbol":"YCS","last_price":53.73,"prev_close":54.651,"regular_close":53.73,"change":-0.921,"change_pct":-1.6852,"regular_change":-0.921,"regular_change_pct":-1.6852,"extended_change":0,"extended_change_pct":0,"bid":52.1,"ask":56.72,"bid_size":200,"ask_size":100,"volume":10274,"vwap":53.823654,"open":54.04,"high":54.06,"low":53.7,"close":53.73,"trade_count":309,"last_trade_at":"2026-10-23T00:00:00.123077146Z","last_quote_at":"2026-10-22T23:40:07.062917538Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:57:45.844177279-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.612Z","bars":[{"c":54.31,"h":54.31,"l":54.31,"n":1,"o":54.31,"t":"2026-10-16T14:15:00Z","v":100,"vw":54.31},{"c":54.42,"h":54.42,"l":54.42,"n":1,"o":54.42,"t":"2026-10-16T15:55:00Z","v":1000,"vw":54.42},{"c":54.47,"h":54.47,"l":54.47,"n":1,"o":54.47,"t":"2026-10-16T16:10:00Z","v":145,"vw":54.47},{"c":54.57,"h":54.57,"l":54.57,"n":2,"o":54.57,"t":"2026-10-16T16:30:00Z","v":159,"vw":54.57},{"c":54.6101,"h":54.6101,"l":54.6101,"n":3,"o":54.6101,"t":"2026-10-16T16:55:00Z","v":229,"vw":54.6101},{"c":54.56,"h":54.56,"l":54.56,"n":1,"o":54.56,"t":"2026-10-16T17:05:00Z","v":100,"vw":54.56},{"c":54.581,"h":54.581,"l":54.581,"n":5,"o":54.581,"t":"2026-10-16T17:10:00Z","v":603,"vw":54.581},{"c":54.48,"h":54.49,"l":54.48,"n":31,"o":54.48,"t":"2026-10-16T18:30:00Z","v":9284,"vw":54.487174},{"c":54.4652,"h":54.4652,"l":54.4652,"n":2,"o":54.4652,"t":"2026-10-16T19:20:00Z","v":129,"vw":54.4652},{"c":54.4645,"h":54.48,"l":54.4645,"n":120,"o":54.48,"t":"2026-10-16T19:50:00Z","v":1436,"vw":54.476382},{"c":54.43,"h":54.5,"l":54.43,"n":20,"o":54.4865,"t":"2026-10-16T19:55:00Z","v":2969,"vw":54.462145},{"c":54.72,"h":54.72,"l":54.72,"n":2,"o":54.72,"t":"2026-10-19T13:45:00Z","v":218,"vw":54.72},{"c":54.78,"h":54.78,"l":54.78,"n":1,"o":54.78,"t":"2026-10-19T14:10:00Z","v":100,"vw":54.78},{"c":54.8009,"h":54.8009,"l":54.8009,"n":2,"o":54.8009,"t":"2026-10-19T17:45:00Z","v":294,"vw":54.8009},{"c":54.85,"h":54.85,"l":54.85,"n":1,"o":54.85,"t":"2026-10-19T18:40:00Z","v":1000,"vw":54.85},{"c":54.8604,"h":54.88,"l":54.86,"n":173,"o":54.88,"t":"2026-10-19T19:50:00Z","v":3141,"vw":54.864659},{"c":54.84,"h":54.88,"l":54.84,"n":22,"o":54.86,"t":"2026-10-19T19:55:00Z","v":4740,"vw":54.85699},{"c":54.54,"h":54.54,"l":54.54,"n":1,"o":54.54,"t":"2026-10-20T15:05:00Z","v":128,"vw":54.54},{"c":54.66,"h":54.66,"l":54.66,"n":2,"o":54.66,"t":"2026-10-20T19:20:00Z","v":129,"vw":54.66},{"c":54.6457,"h":54.6457,"l":54.6457,"n":24,"o":54.6457,"t":"2026-10-20T19:50:00Z","v":380,"vw":54.6457},{"c":54.63,"h":54.64,"l":54.63,"n":15,"o":54.64,"t":"2026-10-20T19:55:00Z","v":349,"vw":54.633333},{"c":54.5692,"h":54.5692,"l":54.5692,"n":2,"o":54.5692,"t":"2026-10-21T11:00:00Z","v":206,"vw":54.5692},{"c":54.515,"h":54.515,"l":54.515,"n":2,"o":54.515,"t":"2026-10-21T13:35:00Z","v":103,"vw":54.515},{"c":54.63,"h":54.63,"l":54.63,"n":1,"o":54.63,"t":"2026-10-21T18:40:00Z","v":100,"vw":54.63},{"c":54.73,"h":54.73,"l":54.73,"n":3,"o":54.73,"t":"2026-10-21T18:55:00Z","v":402,"vw":54.73},{"c":54.67,"h":54.67,"l":54.67,"n":51,"o":54.67,"t":"2026-10-21T19:50:00Z","v":288,"vw":54.67},{"c":54.04,"h":54.04,"l":54.04,"n":3,"o":54.04,"t":"2026-10-22T13:30:00Z","v":317,"vw":54.04},{"c":54.06,"h":54.06,"l":54.06,"n":5,"o":54.06,"t":"2026-10-22T13:40:00Z","v":305,"vw":54.06},{"c":53.97,"h":53.97,"l":53.97,"n":4,"o":53.97,"t":"2026-10-22T14:30:00Z","v":1432,"vw":53.97},{"c":53.97,"h":53.97,"l":53.97,"n":1,"o":53.97,"t":"2026-10-22T14:35:00Z","v":100,"vw":53.97},{"c":54.03,"h":54.03,"l":54.03,"n":1,"o":54.03,"t":"2026-10-22T15:00:00Z","v":100,"vw":54.03},{"c":53.97,"h":53.97,"l":53.97,"n":1,"o":53.97,"t":"2026-10-22T15:10:00Z","v":100,"vw":53.97},{"c":53.92,"h":53.94,"l":53.92,"n":5,"o":53.94,"t":"2026-10-22T16:00:00Z","v":467,"vw":53.928105},{"c":53.93,"h":53.93,"l":53.93,"n":1,"o":53.93,"t":"2026-10-22T16:05:00Z","v":100,"vw":53.93},{"c":53.84,"h":53.84,"l":53.84,"n":2,"o":53.84,"t":"2026-10-22T16:35:00Z","v":149,"vw":53.84},{"c":53.8007,"h":53.8007,"l":53.8,"n":3,"o":53.8,"t":"2026-10-22T18:10:00Z","v":386,"vw":53.80035},{"c":53.725,"h":53.725,"l":53.725,"n":1,"o":53.725,"t":"2026-10-22T19:05:00Z","v":100,"vw":53.725},{"c":53.72,"h":53.72,"l":53.72,"n":2,"o":53.72,"t":"2026-10-22T19:30:00Z","v":207,"vw":53.72},{"c":53.72,"h":53.72,"l":53.7,"n":4,"o":53.7,"t":"2026-10-22T19:35:00Z","v":494,"vw":53.706604},{"c":53.73,"h":53.73,"l":53.73,"n":2,"o":53.73,"t":"2026-10-22T19:40:00Z","v":942,"vw":53.73},{"c":53.7455,"h":53.7455,"l":53.73,"n":96,"o":53.74,"t":"2026-10-22T19:50:00Z","v":1867,"vw":53.735464},{"c":53.73,"h":53.7401,"l":53.73,"n":17,"o":53.74,"t":"2026-10-22T19:55:00Z","v":1900,"vw":53.733186}],"history":[{"c":86.28,"h":86.28,"l":85.06,"n":107,"o":85.16,"t":"2024-10-21T04:00:00Z","v":5066,"vw":85.704363},{"c":86.46,"h":86.475,"l":85.8699,"n":112,"o":86.01,"t":"2024-10-22T04:00:00Z","v":3674,"vw":86.275531},{"c":88.08,"h":88.6699,"l":88.08,"n":175,"o":88.528,"t":"2024-10-23T04:00:00Z","v":15196,"vw":88.322949},{"c":87.27,"h":87.75,"l":87.12,"n":153,"o":87.75,"t":"2024-10-24T04:00:00Z","v":16682,"vw":87.417378},{"c":87.9,"h":87.98,"l":85.165,"n":136,"o":87.53,"t":"2024-10-25T04:00:00Z","v":9234,"vw":87.697015},{"c":89.06,"h":89.06,"l":88.365,"n":127,"o":88.37,"t":"2024-10-28T04:00:00Z","v":5999,"vw":88.765525},{"c":89.32,"h":89.76,"l":89.0315,"n":128,"o":89.76,"t":"2024-10-29T04:00:00Z","v":17817,"vw":89.606035},{"c":89.19,"h":89.26,"l":87.24,"n":96,"o":87.24,"t":"2024-10-30T04:00:00Z","v":8896,"vw":88.956874},{"c":87.69,"h":88.6597,"l":87.69,"n":166,"o":88.6597,"t":"2024-10-31T04:00:00Z","v":14098,"vw":87.828915},{"c":88.93,"h":88.94,"l":87.92,"n":157,"o":88,"t":"2024-11-01T04:00:00Z","v":16709,"vw":88.631139},{"c":87.88,"h":87.97,"l":87.6706,"n":81,"o":87.7197,"t":"2024-11-04T05:00:00Z","v":3402,"vw":87.898081},{"c":87.22,"h":87.75,"l":87.1,"n":154,"o":87.66,"t":"2024-11-05T05:00:00Z","v":24546,"vw":87.458492},{"c":91.48,"h":91.48,"l":90.14,"n":232,"o":90.55,"t":"2024-11-06T05:00:00Z","v":26225,"vw":90.515126},{"c":44.4,"h":45.07,"l":44.32,"n":180,"o":45.07,"t":"2024-11-07T05:00:00Z","v":13868,"vw":44.473306},{"c":44.12,"h":44.3799,"l":44.12,"n":162,"o":44.19,"t":"2024-11-08T05:00:00Z","v":10986,"vw":44.238396},{"c":44.16,"h":44.9968,"l":44.16,"n":161,"o":44.87,"t":"2024-11-11T05:00:00Z","v":11061,"vw":44.818363},{"c":45.37,"h":45.58,"l":45.295,"n":137,"o":45.3,"t":"2024-11-12T05:00:00Z","v":10968,"vw":45.455559},{"c":46,"h":46.04,"l":45.42,"n":260,"o":45.42,"t":"2024-11-13T05:00:00Z","v":25351,"vw":45.834824},{"c":46.4979,"h":46.52,"l":46.06,"n":214,"o":46.12,"t":"2024-11-14T05:00:00Z","v":19008,"vw":46.301449},{"c":45.37,"h":46.1405,"l":45.025,"n":280,"o":45.8804,"t":"2024-11-15T05:00:00Z","v":28459,"vw":45.528372},{"c":45.4895,"h":45.72,"l":45.47,"n":99,"o":45.72,"t":"2024-11-18T05:00:00Z","v":7132,"vw":45.620927},{"c":45.5497,"h":45.56,"l":45.08,"n":119,"o":45.08,"t":"2024-11-19T05:00:00Z","v":13134,"vw":45.399619},{"c":46.086,"h":46.16,"l":45.8069,"n":116,"o":46.1,"t":"2024-11-20T05:00:00Z","v":5264,"vw":46.033711},{"c":45.5383,"h":45.6,"l":45.23,"n":163,"o":45.385,"t":"2024-11-21T05:00:00Z","v":4482,"vw":45.51055},{"c":45.7156,"h":45.82,"l":45.6,"n":95,"o":45.6,"t":"2024-11-22T05:00:00Z","v":6134,"vw":45.764305},{"c":45.33,"h":45.556,"l":45.03,"n":128,"o":45.03,"t":"2024-11-25T05:00:00Z","v":7923,"vw":45.346239},{"c":44.67,"h":45.05,"l":44.67,"n":179,"o":45.05,"t":"2024-11-26T05:00:00Z","v":10373,"vw":44.873779},{"c":43.6,"h":43.8415,"l":43.21,"n":232,"o":43.6,"t":"2024-11-27T05:00:00Z","v":15609,"vw":43.536183},{"c":42.61,"h":43.5,"l":41.42,"n":135,"o":41.42,"t":"2024-11-29T05:00:00Z","v":7534,"vw":42.616429},{"c":42.68,"h":43.047,"l":42.52,"n":248,"o":43,"t":"2024-12-02T05:00:00Z","v":20939,"vw":42.705341},{"c":42.64,"h":42.685,"l":42.22,"n":128,"o":42.28,"t":"2024-12-03T05:00:00Z","v":7939,"vw":42.55984},{"c":43.26,"h":43.5,"l":43.1,"n":128,"o":43.5,"t":"2024-12-04T05:00:00Z","v":4758,"vw":43.267042},{"c":43.1,"h":43.26,"l":42.94,"n":156,"o":43.26,"t":"2024-12-05T05:00:00Z","v":12105,"vw":43.07963},{"c":42.95,"h":43.065,"l":42.6801,"n":169,"o":42.69,"t":"2024-12-06T05:00:00Z","v":12665,"vw":42.883605},{"c":43.71,"h":43.8249,"l":43.44,"n":105,"o":43.44,"t":"2024-12-09T05:00:00Z","v":6663,"vw":43.664083},{"c":44.1099,"h":44.24,"l":44.03,"n":95,"o":44.11,"t":"2024-12-10T05:00:00Z","v":2978,"vw":44.111026},{"c":44.5298,"h":44.5298,"l":44.2861,"n":81,"o":44.32,"t":"2024-12-11T05:00:00Z","v":1646,"vw":44.328822},{"c":44.28,"h":44.5961,"l":44.28,"n":102,"o":44.44,"t":"2024-12-12T05:00:00Z","v":6155,"vw":44.459749},{"c":45.22,"h":45.3099,"l":45.13,"n":122,"o":45.13,"t":"2024-12-13T05:00:00Z","v":6580,"vw":45.26067},{"c":45.5013,"h":45.7159,"l":45.46,"n":166,"o":45.5,"t":"2024-12-16T05:00:00Z","v":13730,"vw":45.596241},{"c":44.9754,"h":45.47,"l":40.54,"n":92,"o":44.13,"t":"2024-12-17T05:00:00Z","v":4858,"vw":43.4705},{"c":45.92,"h":45.94,"l":44.685,"n":153,"o":45.31,"t":"2024-12-18T05:00:00Z","v":11285,"vw":45.693561},{"c":47.49,"h":47.74,"l":47.3416,"n":208,"o":47.4,"t":"2024-12-19T05:00:00Z","v":21912,"vw":47.557853},{"c":46.83,"h":47.0798,"l":46.63,"n":129,"o":46.96,"t":"2024-12-20T05:00:00Z","v":8160,"vw":46.872029},{"c":47.42,"h":47.42,"l":47.3145,"n":79,"o":47.42,"t":"2024-12-23T05:00:00Z","v":5442,"vw":47.39421},{"c":47.43,"h":47.5199,"l":47.43,"n":56,"o":47.4815,"t":"2024-12-24T05:00:00Z","v":4692,"vw":47.447642},{"c":47.97,"h":48.0251,"l":47.875,"n":104,"o":47.93,"t":"2024-12-26T05:00:00Z","v":7011,"vw":47.9387},{"c":47.9904,"h":47.9904,"l":47.86,"n":67,"o":47.96,"t":"2024-12-27T05:00:00Z","v":1169,"vw":47.927647},{"c":47.3529,"h":47.81,"l":47.3529,"n":110,"o":47.81,"t":"2024-12-30T05:00:00Z","v":5688,"vw":47.607664},{"c":46.68,"h":47.7868,"l":46.68,"n":136,"o":47.38,"t":"2024-12-31T05:00:00Z","v":13274,"vw":47.587765},{"c":47.89,"h":47.96,"l":47.38,"n":249,"o":47.38,"t":"2025-01-02T05:00:00Z","v":28826,"vw":47.651015},{"c":47.2,"h":47.8,"l":47.2,"n":166,"o":47.69,"t":"2025-01-03T05:00:00Z","v":20208,"vw":47.65749},{"c":47.2,"h":47.9,"l":47.2,"n":89,"o":47.6384,"t":"2025-01-06T05:00:00Z","v":5793,"vw":47.473797},{"c":48.0595,"h":48.27,"l":47.89,"n":73,"o":48.27,"t":"2025-01-07T05:00:00Z","v":4331,"vw":48.03966},{"c":48.3417,"h":48.46,"l":48.28,"n":182,"o":48.46,"t":"2025-01-08T05:00:00Z","v":36095,"vw":48.306824},{"c":48.0939,"h":48.29,"l":47.84,"n":105,"o":48.29,"t":"2025-01-10T05:00:00Z","v":4075,"vw":48.134742},{"c":47.9839,"h":48.0991,"l":47.69,"n":91,"o":47.78,"t":"2025-01-13T05:00:00Z","v":2909,"vw":47.859176},{"c":48.2078,"h":48.3687,"l":48.18,"n":102,"o":48.25,"t":"2025-01-14T05:00:00Z","v":4939,"vw":48.27001},{"c":47.3238,"h":47.4388,"l":46.95,"n":251,"o":46.95,"t":"2025-01-15T05:00:00Z","v":18477,"vw":47.266107},{"c":46.64,"h":47.15,"l":46.5,"n":197,"o":47.15,"t":"2025-01-16T05:00:00Z","v":19603,"vw":46.674428},{"c":47.1596,"h":47.2463,"l":46.9632,"n":84,"o":47.09,"t":"2025-01-17T05:00:00Z","v":2445,"vw":47.107116},{"c":46.85,"h":46.9599,"l":46.63,"n":192,"o":46.7,"t":"2025-01-21T05:00:00Z","v":10850,"vw":46.785722},{"c":47.75,"h":47.75,"l":47.06,"n":174,"o":47.06,"t":"2025-01-22T05:00:00Z","v":16516,"vw":47.3722},{"c":47.1,"h":47.44,"l":47.03,"n":148,"o":47.44,"t":"2025-01-23T05:00:00Z","v":13582,"vw":47.099003},{"c":47.095,"h":47.4599,"l":46.94,"n":107,"o":47.37,"t":"2025-01-24T05:00:00Z","v":5146,"vw":47.139017},{"c":46.27,"h":46.33,"l":45.95,"n":134,"o":45.95,"t":"2025-01-27T05:00:00Z","v":6640,"vw":46.121475},{"c":46.85,"h":46.885,"l":46.63,"n":120,"o":46.81,"t":"2025-01-28T05:00:00Z","v":4243,"vw":46.815423},{"c":46.84,"h":46.91,"l":46.61,"n":88,"o":46.6608,"t":"2025-01-29T05:00:00Z","v":7211,"vw":46.838076},{"c":45.53,"h":46.2,"l":45.53,"n":124,"o":46,"t":"2025-01-30T05:00:00Z","v":8369,"vw":46.064276},{"c":46.71,"h":46.71,"l":46.34,"n":105,"o":46.34,"t":"2025-01-31T05:00:00Z","v":5796,"vw":46.650531},{"c":46.45,"h":46.63,"l":46.07,"n":212,"o":46.25,"t":"2025-02-03T05:00:00Z","v":31077,"vw":46.386605},{"c":46.25,"h":46.78,"l":46.17,"n":174,"o":46.78,"t":"2025-02-04T05:00:00Z","v":15419,"vw":46.332113},{"c":45.24,"h":45.5,"l":44.99,"n":139,"o":45.5,"t":"2025-02-05T05:00:00Z","v":10431,"vw":45.215847},{"c":43.74,"h":44.97,"l":43.74,"n":126,"o":44.97,"t":"2025-02-06T05:00:00Z","v":9051,"vw":44.725787},{"c":44.055,"h":44.6201,"l":44.055,"n":136,"o":44.5,"t":"2025-02-07T05:00:00Z","v":5821,"vw":44.50849},{"c":45.01,"h":45.01,"l":44.6707,"n":152,"o":44.734,"t":"2025-02-10T05:00:00Z","v":12554,"vw":44.821578},{"c":45.24,"h":45.34,"l":45.1699,"n":120,"o":45.22,"t":"2025-02-11T05:00:00Z","v":5084,"vw":45.2293},{"c":46.36,"h":46.44,"l":46.17,"n":137,"o":46.17,"t":"2025-02-12T05:00:00Z","v":4321,"vw":46.345634},{"c":45.46,"h":46.01,"l":45.38,"n":174,"o":45.83,"t":"2025-02-13T05:00:00Z","v":15158,"vw":45.607522},{"c":45.22,"h":45.25,"l":45.05,"n":141,"o":45.12,"t":"2025-02-14T05:00:00Z","v":8295,"vw":45.176484},{"c":45.02,"h":45.05,"l":44.9,"n":170,"o":44.92,"t":"2025-02-18T05:00:00Z","v":11501,"vw":44.970031},{"c":44.7349,"h":44.86,"l":44.7349,"n":116,"o":44.86,"t":"2025-02-19T05:00:00Z","v":3657,"vw":44.816871},{"c":43.01,"h":43.86,"l":43.01,"n":174,"o":43.86,"t":"2025-02-20T05:00:00Z","v":17945,"vw":43.682507},{"c":43.32,"h":44,"l":43.32,"n":140,"o":43.98,"t":"2025-02-21T05:00:00Z","v":10778,"vw":43.605738},{"c":44.14,"h":44.14,"l":43.4912,"n":122,"o":43.5,"t":"2025-02-24T05:00:00Z","v":10168,"vw":43.578863},{"c":43.26,"h":43.42,"l":43.1,"n":187,"o":43.4,"t":"2025-02-25T05:00:00Z","v":9602,"vw":43.263211},{"c":43.39,"h":43.77,"l":43.25,"n":84,"o":43.77,"t":"2025-02-26T05:00:00Z","v":3612,"vw":43.341927},{"c":43.73,"h":43.99,"l":43.69,"n":214,"o":43.94,"t":"2025-02-27T05:00:00Z","v":8774,"vw":43.83474},{"c":44.36,"h":45.21,"l":44.16,"n":204,"o":44.32,"t":"2025-02-28T05:00:00Z","v":16027,"vw":44.567549},{"c":43.17,"h":44.5,"l":43.17,"n":237,"o":44.5,"t":"2025-03-03T05:00:00Z","v":14786,"vw":44.020843},{"c":43.51,"h":43.5377,"l":42.94,"n":123,"o":43.06,"t":"2025-03-04T05:00:00Z","v":18206,"vw":43.280801},{"c":43.3,"h":43.42,"l":43.1484,"n":130,"o":43.21,"t":"2025-03-05T05:00:00Z","v":10407,"vw":43.257917},{"c":42.65,"h":43.02,"l":42.635,"n":151,"o":42.73,"t":"2025-03-06T05:00:00Z","v":7088,"vw":42.79098},{"c":42.88,"h":42.9993,"l":42.29,"n":132,"o":42.36,"t":"2025-03-07T05:00:00Z","v":14298,"vw":42.414335},{"c":42.46,"h":42.58,"l":42.2,"n":143,"o":42.25,"t":"2025-03-10T04:00:00Z","v":9222,"vw":42.319352},{"c":42.74,"h":42.88,"l":42.4,"n":106,"o":42.8,"t":"2025-03-11T04:00:00Z","v":5440,"vw":42.699423},{"c":43.17,"h":43.5,"l":43,"n":165,"o":43.47,"t":"2025-03-12T04:00:00Z","v":21077,"vw":43.282536},{"c":42.76,"h":43.04,"l":42.65,"n":96,"o":43.04,"t":"2025-03-13T04:00:00Z","v":11979,"vw":42.9302},{"c":43.37,"h":43.51,"l":43.11,"n":127,"o":43.27,"t":"2025-03-14T04:00:00Z","v":8407,"vw":43.256555},{"c":43.69,"h":43.7486,"l":43.29,"n":158,"o":43.49,"t":"2025-03-17T04:00:00Z","v":14571,"vw":43.52246},{"c":43.72,"h":44.14,"l":43.65,"n":156,"o":44.14,"t":"2025-03-18T04:00:00Z","v":12964,"vw":43.750815},{"c":42.9,"h":44.25,"l":42.9,"n":186,"o":44.12,"t":"2025-03-19T04:00:00Z","v":20218,"vw":43.700915},{"c":43.4967,"h":43.675,"l":43.34,"n":126,"o":43.34,"t":"2025-03-20T04:00:00Z","v":6916,"vw":43.511178},{"c":43.8739,"h":43.8779,"l":43.59,"n":71,"o":43.615,"t":"2025-03-21T04:00:00Z","v":1965,"vw":43.660586},{"c":44.66,"h":44.71,"l":44.15,"n":231,"o":44.19,"t":"2025-03-24T04:00:00Z","v":17652,"vw":44.548941},{"c":44.15,"h":44.23,"l":44.02,"n":159,"o":44.15,"t":"2025-03-25T04:00:00Z","v":12156,"vw":44.14004},{"c":44.58,"h":44.67,"l":44.53,"n":187,"o":44.56,"t":"2025-03-26T04:00:00Z","v":13351,"vw":44.589383},{"c":44.88,"h":45.405,"l":44.61,"n":190,"o":44.61,"t":"2025-03-27T04:00:00Z","v":55607,"vw":44.834273},{"c":44.11,"h":44.68,"l":43.74,"n":156,"o":44.68,"t":"2025-03-28T04:00:00Z","v":12675,"vw":44.294108},{"c":44.3,"h":44.39,"l":43.9705,"n":128,"o":43.98,"t":"2025-03-31T04:00:00Z","v":7724,"vw":44.16692},{"c":44.1203,"h":44.1203,"l":43.7809,"n":88,"o":44,"t":"2025-04-01T04:00:00Z","v":3701,"vw":43.999052},{"c":44.4,"h":44.46,"l":43.85,"n":118,"o":43.85,"t":"2025-04-02T04:00:00Z","v":9570,"vw":44.191063},{"c":42.07,"h":42.35,"l":40.61,"n":304,"o":42,"t":"2025-04-03T04:00:00Z","v":36922,"vw":41.983513},{"c":42.4,"h":42.63,"l":40.51,"n":178,"o":40.51,"t":"2025-04-04T04:00:00Z","v":24821,"vw":42.052457},{"c":43.68,"h":43.68,"l":41.32,"n":164,"o":42.43,"t":"2025-04-07T04:00:00Z","v":18910,"vw":42.779231},{"c":42.1,"h":42.89,"l":41.95,"n":147,"o":42.5844,"t":"2025-04-08T04:00:00Z","v":23416,"vw":42.275293},{"c":43.21,"h":44.9,"l":41.22,"n":191,"o":44.9,"t":"2025-04-09T04:00:00Z","v":11802,"vw":42.217747},{"c":41.0123,"h":41.63,"l":40.75,"n":147,"o":41.61,"t":"2025-04-10T04:00:00Z","v":5112,"vw":41.353895},{"c":40.53,"h":40.95,"l":39,"n":152,"o":39.039,"t":"2025-04-11T04:00:00Z","v":13156,"vw":40.42849},{"c":40.276,"h":40.86,"l":40.1914,"n":123,"o":40.86,"t":"2025-04-14T04:00:00Z","v":6388,"vw":40.495007},{"c":40.3748,"h":40.39,"l":40.21,"n":54,"o":40.21,"t":"2025-04-15T04:00:00Z","v":1603,"vw":40.32983},{"c":39.76,"h":40.05,"l":39.55,"n":211,"o":40.02,"t":"2025-04-16T04:00:00Z","v":34440,"vw":40.010155},{"c":39.86,"h":39.905,"l":39.745,"n":85,"o":39.79,"t":"2025-04-17T04:00:00Z","v":10910,"vw":39.763562},{"c":39.04,"h":39.18,"l":38.8889,"n":154,"o":39.18,"t":"2025-04-21T04:00:00Z","v":15844,"vw":39.094985},{"c":39.54,"h":39.54,"l":38.91,"n":177,"o":38.91,"t":"2025-04-22T04:00:00Z","v":14997,"vw":39.167081},{"c":40.56,"h":40.56,"l":39.635,"n":160,"o":39.635,"t":"2025-04-23T04:00:00Z","v":21962,"vw":40.238723},{"c":40.1308,"h":40.23,"l":39.925,"n":110,"o":40.03,"t":"2025-04-24T04:00:00Z","v":11281,"vw":40.054687},{"c":40.6525,"h":40.8793,"l":40.55,"n":174,"o":40.72,"t":"2025-04-25T04:00:00Z","v":29130,"vw":40.708848},{"c":39.8,"h":40.59,"l":39.8,"n":157,"o":40.59,"t":"2025-04-28T04:00:00Z","v":18740,"vw":40.048258},{"c":39.93,"h":40.06,"l":39.84,"n":102,"o":39.87,"t":"2025-04-29T04:00:00Z","v":14462,"vw":39.942496},{"c":40.36,"h":40.38,"l":40.05,"n":120,"o":40.22,"t":"2025-04-30T04:00:00Z","v":23014,"vw":40.250805},{"c":41.78,"h":41.93,"l":40.96,"n":219,"o":41.38,"t":"2025-05-01T04:00:00Z","v":24110,"vw":41.677274},{"c":41.528,"h":43,"l":40.23,"n":125,"o":43,"t":"2025-05-02T04:00:00Z","v":27812,"vw":41.116512},{"c":40.89,"h":41.1,"l":40.75,"n":221,"o":40.8,"t":"2025-05-05T04:00:00Z","v":35656,"vw":40.872802},{"c":40.09,"h":40.36,"l":40,"n":185,"o":40.27,"t":"2025-05-06T04:00:00Z","v":25755,"vw":40.229239},{"c":40.88,"h":40.9,"l":40.35,"n":138,"o":40.61,"t":"2025-05-07T04:00:00Z","v":23371,"vw":40.568973},{"c":42.06,"h":42.08,"l":41.215,"n":165,"o":41.22,"t":"2025-05-08T04:00:00Z","v":19503,"vw":41.613153},{"c":41.66,"h":41.74,"l":41.5,"n":147,"o":41.57,"t":"2025-05-09T04:00:00Z","v":21067,"vw":41.618461},{"c":43.38,"h":43.54,"l":43.07,"n":276,"o":43.13,"t":"2025-05-12T04:00:00Z","v":23125,"vw":43.3327},{"c":43.36,"h":43.36,"l":42.95,"n":149,"o":43.02,"t":"2025-05-13T04:00:00Z","v":10992,"vw":43.09158},{"c":42.49,"h":42.52,"l":41.916,"n":133,"o":42.1,"t":"2025-05-14T04:00:00Z","v":8002,"vw":42.240966},{"c":41.83,"h":42.08,"l":41.77,"n":174,"o":41.94,"t":"2025-05-15T04:00:00Z","v":9648,"vw":41.869006},{"c":42.0518,"h":42.13,"l":41.83,"n":124,"o":41.88,"t":"2025-05-16T04:00:00Z","v":4041,"vw":42.013571},{"c":41.4212,"h":41.6,"l":41.3911,"n":231,"o":41.49,"t":"2025-05-19T04:00:00Z","v":15346,"vw":41.514675},{"c":41.23,"h":41.4899,"l":41.1508,"n":215,"o":41.44,"t":"2025-05-20T04:00:00Z","v":19741,"vw":41.317217},{"c":40.81,"h":40.8295,"l":40.5785,"n":206,"o":40.77,"t":"2025-05-21T04:00:00Z","v":16043,"vw":40.780831},{"c":40.97,"h":41.1599,"l":40.82,"n":171,"o":40.82,"t":"2025-05-22T04:00:00Z","v":14625,"vw":41.001358},{"c":40.11,"h":40.38,"l":40.08,"n":207,"o":40.24,"t":"2025-05-23T04:00:00Z","v":20049,"vw":40.240024},{"c":41.2197,"h":41.2399,"l":40.93,"n":182,"o":40.93,"t":"2025-05-27T04:00:00Z","v":8950,"vw":41.13658},{"c":41.48,"h":41.5699,"l":41.38,"n":131,"o":41.534,"t":"2025-05-28T04:00:00Z","v":6553,"vw":41.489109},{"c":41.11,"h":41.25,"l":41.01,"n":216,"o":41.24,"t":"2025-05-29T04:00:00Z","v":12642,"vw":41.13967},{"c":41.01,"h":41.08,"l":40.91,"n":160,"o":41.08,"t":"2025-05-30T04:00:00Z","v":4678,"vw":41.008993},{"c":40.2853,"h":40.475,"l":40.18,"n":169,"o":40.38,"t":"2025-06-02T04:00:00Z","v":15716,"vw":40.324283},{"c":41.0715,"h":41.0715,"l":40.73,"n":110,"o":40.77,"t":"2025-06-03T04:00:00Z","v":12832,"vw":40.898},{"c":40.4109,"h":40.94,"l":40.26,"n":112,"o":40.915,"t":"2025-06-04T04:00:00Z","v":7977,"vw":40.469215},{"c":40.849,"h":41.0099,"l":40.54,"n":104,"o":40.54,"t":"2025-06-05T04:00:00Z","v":7365,"vw":40.884591},{"c":41.49,"h":41.66,"l":41.49,"n":155,"o":41.62,"t":"2025-06-06T04:00:00Z","v":15671,"vw":41.519619},{"c":41.3905,"h":41.5336,"l":41.3,"n":128,"o":41.5336,"t":"2025-06-09T04:00:00Z","v":9561,"vw":41.416608},{"c":41.61,"h":41.68,"l":41.38,"n":122,"o":41.39,"t":"2025-06-10T04:00:00Z","v":5832,"vw":41.550088},{"c":41.47,"h":41.73,"l":41.3801,"n":118,"o":41.67,"t":"2025-06-11T04:00:00Z","v":6055,"vw":41.486803},{"c":40.94,"h":41.06,"l":40.5,"n":113,"o":40.5,"t":"2025-06-12T04:00:00Z","v":24081,"vw":40.885863},{"c":41.136,"h":41.42,"l":41.0872,"n":280,"o":41.42,"t":"2025-06-13T04:00:00Z","v":81336,"vw":41.264898},{"c":41.65,"h":41.65,"l":41.12,"n":144,"o":41.12,"t":"2025-06-16T04:00:00Z","v":24129,"vw":41.42051},{"c":41.9143,"h":42.03,"l":41.68,"n":110,"o":41.68,"t":"2025-06-17T04:00:00Z","v":5305,"vw":41.952737},{"c":41.88,"h":41.89,"l":41.5126,"n":145,"o":41.69,"t":"2025-06-18T04:00:00Z","v":16760,"vw":41.732675},{"c":42.54,"h":42.54,"l":42.215,"n":132,"o":42.23,"t":"2025-06-20T04:00:00Z","v":21746,"vw":42.381352},{"c":42.51,"h":43.27,"l":40.57,"n":215,"o":43.27,"t":"2025-06-23T04:00:00Z","v":36725,"vw":42.679176},{"c":41.75,"h":41.96,"l":41.6,"n":216,"o":41.92,"t":"2025-06-24T04:00:00Z","v":21687,"vw":41.686414},{"c":41.99,"h":42.41,"l":41.9281,"n":275,"o":42.41,"t":"2025-06-25T04:00:00Z","v":18252,"vw":42.117793},{"c":41.5,"h":41.6,"l":41.35,"n":259,"o":41.52,"t":"2025-06-26T04:00:00Z","v":49309,"vw":41.488106},{"c":41.7676,"h":41.7696,"l":41.6857,"n":69,"o":41.73,"t":"2025-06-27T04:00:00Z","v":4044,"vw":41.737057},{"c":41.3841,"h":41.55,"l":41.34,"n":168,"o":41.55,"t":"2025-06-30T04:00:00Z","v":31124,"vw":41.43038},{"c":41.2,"h":41.22,"l":40.81,"n":155,"o":40.81,"t":"2025-07-01T04:00:00Z","v":27433,"vw":40.962836},{"c":41.15,"h":41.415,"l":41.13,"n":139,"o":41.4,"t":"2025-07-02T04:00:00Z","v":23159,"vw":41.295214},{"c":41.92,"h":42.09,"l":41.7742,"n":182,"o":41.85,"t":"2025-07-03T04:00:00Z","v":35185,"vw":41.960292},{"c":42.67,"h":43.1,"l":42.3521,"n":268,"o":42.41,"t":"2025-07-07T04:00:00Z","v":33866,"vw":42.617652},{"c":43.02,"h":43.15,"l":42.575,"n":167,"o":43.14,"t":"2025-07-08T04:00:00Z","v":15996,"vw":43.057728},{"c":42.84,"h":42.94,"l":42.788,"n":74,"o":42.92,"t":"2025-07-09T04:00:00Z","v":6713,"vw":42.834241},{"c":42.83,"h":43.09,"l":42.76,"n":99,"o":42.93,"t":"2025-07-10T04:00:00Z","v":11201,"vw":42.877328},{"c":43.5,"h":43.5402,"l":43.255,"n":182,"o":43.28,"t":"2025-07-11T04:00:00Z","v":19978,"vw":43.392746},{"c":43.68,"h":43.71,"l":43.45,"n":143,"o":43.5,"t":"2025-07-14T04:00:00Z","v":10611,"vw":43.596176},{"c":44.35,"h":44.45,"l":43.93,"n":177,"o":43.93,"t":"2025-07-15T04:00:00Z","v":15428,"vw":44.34453},{"c":43.7,"h":44.43,"l":43.235,"n":164,"o":44.33,"t":"2025-07-16T04:00:00Z","v":23690,"vw":43.787736},{"c":44.23,"h":44.329,"l":44.1,"n":105,"o":44.16,"t":"2025-07-17T04:00:00Z","v":7567,"vw":44.178022},{"c":44.3203,"h":44.34,"l":44.01,"n":90,"o":44.01,"t":"2025-07-18T04:00:00Z","v":10325,"vw":44.20835},{"c":43.52,"h":43.71,"l":43.38,"n":180,"o":43.67,"t":"2025-07-21T04:00:00Z","v":10070,"vw":43.526799},{"c":43.0995,"h":43.19,"l":42.9,"n":248,"o":43.19,"t":"2025-07-22T04:00:00Z","v":19091,"vw":43.028871},{"c":43.0638,"h":43.15,"l":42.9,"n":554,"o":43.06,"t":"2025-07-23T04:00:00Z","v":123712,"vw":43.029716},{"c":43.39,"h":43.39,"l":43.07,"n":320,"o":43.26,"t":"2025-07-24T04:00:00Z","v":27041,"vw":43.252684},{"c":43.742,"h":43.8779,"l":43.66,"n":455,"o":43.8,"t":"2025-07-25T04:00:00Z","v":45427,"vw":43.795964},{"c":44.3473,"h":44.36,"l":44.01,"n":370,"o":44.01,"t":"2025-07-28T04:00:00Z","v":34805,"vw":44.248378},{"c":44.29,"h":44.53,"l":44.2,"n":273,"o":44.43,"t":"2025-07-29T04:00:00Z","v":18046,"vw":44.340829},{"c":44.86,"h":44.89,"l":44.3745,"n":331,"o":44.6,"t":"2025-07-30T04:00:00Z","v":49019,"vw":44.733081},{"c":45.73,"h":45.74,"l":45.39,"n":337,"o":45.39,"t":"2025-07-31T04:00:00Z","v":22208,"vw":45.599739},{"c":43.67,"h":44.1985,"l":43.538,"n":811,"o":44.04,"t":"2025-08-01T04:00:00Z","v":116825,"vw":43.96889},{"c":43.47,"h":43.63,"l":43.32,"n":579,"o":43.48,"t":"2025-08-04T04:00:00Z","v":95750,"vw":43.466213},{"c":43.73,"h":43.94,"l":43.65,"n":206,"o":43.71,"t":"2025-08-05T04:00:00Z","v":15167,"vw":43.789979},{"c":43.58,"h":43.779,"l":43.418,"n":397,"o":43.69,"t":"2025-08-06T04:00:00Z","v":34346,"vw":43.594412},{"c":43.46,"h":43.79,"l":43.45,"n":229,"o":43.59,"t":"2025-08-07T04:00:00Z","v":48723,"vw":43.528968},{"c":43.99,"h":43.99,"l":43.83,"n":521,"o":43.86,"t":"2025-08-08T04:00:00Z","v":53287,"vw":43.90448},{"c":44.22,"h":44.24,"l":43.91,"n":449,"o":44,"t":"2025-08-11T04:00:00Z","v":47971,"vw":44.03739},{"c":43.8659,"h":44.3105,"l":43.82,"n":262,"o":44.3105,"t":"2025-08-12T04:00:00Z","v":27607,"vw":44.00337},{"c":43.8,"h":43.8095,"l":43.55,"n":489,"o":43.72,"t":"2025-08-13T04:00:00Z","v":52182,"vw":43.749296},{"c":43.977,"h":44.08,"l":43.71,"n":183,"o":43.72,"t":"2025-08-14T04:00:00Z","v":12531,"vw":43.945225},{"c":43.675,"h":43.735,"l":43.43,"n":268,"o":43.52,"t":"2025-08-15T04:00:00Z","v":26624,"vw":43.629993},{"c":43.98,"h":44.105,"l":43.91,"n":447,"o":44.01,"t":"2025-08-18T04:00:00Z","v":41427,"vw":43.963557},{"c":43.8428,"h":44.1,"l":43.8,"n":157,"o":44.1,"t":"2025-08-19T04:00:00Z","v":9510,"vw":43.881304},{"c":43.7414,"h":43.7414,"l":43.5,"n":218,"o":43.6309,"t":"2025-08-20T04:00:00Z","v":24739,"vw":43.657121},{"c":43.985,"h":44.45,"l":43.985,"n":319,"o":44.06,"t":"2025-08-21T04:00:00Z","v":25252,"vw":44.275387},{"c":43.58,"h":44.62,"l":43.3,"n":554,"o":44.62,"t":"2025-08-22T04:00:00Z","v":68426,"vw":43.560677},{"c":44.0666,"h":44.1261,"l":43.78,"n":238,"o":43.86,"t":"2025-08-25T04:00:00Z","v":16689,"vw":43.91236},{"c":43.8212,"h":44.5502,"l":43.708,"n":148,"o":43.9252,"t":"2025-08-26T04:00:00Z","v":10844,"vw":43.944789},{"c":43.86,"h":44.2757,"l":43.84,"n":154,"o":44.26,"t":"2025-08-27T04:00:00Z","v":7731,"vw":44.09428},{"c":43.5988,"h":43.8,"l":43.4693,"n":240,"o":43.8,"t":"2025-08-28T04:00:00Z","v":13418,"vw":43.626114},{"c":43.6,"h":43.7701,"l":43.54,"n":267,"o":43.7701,"t":"2025-08-29T04:00:00Z","v":21820,"vw":43.644399},{"c":44.43,"h":44.6,"l":43.905,"n":525,"o":44.56,"t":"2025-09-02T04:00:00Z","v":76698,"vw":44.372323},{"c":44.3106,"h":44.71,"l":44.22,"n":259,"o":44.71,"t":"2025-09-03T04:00:00Z","v":13438,"vw":44.361743},{"c":44.545,"h":44.6901,"l":44.315,"n":235,"o":44.5,"t":"2025-09-04T04:00:00Z","v":21777,"vw":44.628512},{"c":44.003,"h":44.05,"l":43.59,"n":565,"o":43.84,"t":"2025-09-05T04:00:00Z","v":74986,"vw":43.926289},{"c":44,"h":44.28,"l":43.9,"n":197,"o":44.11,"t":"2025-09-08T04:00:00Z","v":16279,"vw":44.033067},{"c":43.94,"h":43.9725,"l":43.57,"n":872,"o":43.57,"t":"2025-09-09T04:00:00Z","v":206032,"vw":43.727097},{"c":43.993,"h":44.01,"l":43.89,"n":265,"o":43.92,"t":"2025-09-10T04:00:00Z","v":38277,"vw":43.950048},{"c":43.9519,"h":44.1,"l":43.8175,"n":1171,"o":44.06,"t":"2025-09-11T04:00:00Z","v":162913,"vw":43.929712},{"c":44.2167,"h":44.42,"l":44.15,"n":378,"o":44.36,"t":"2025-09-12T04:00:00Z","v":46988,"vw":44.317053},{"c":44.15,"h":44.16,"l":44,"n":267,"o":44.01,"t":"2025-09-15T04:00:00Z","v":16925,"vw":44.086569},{"c":43.52,"h":43.82,"l":43.4,"n":911,"o":43.82,"t":"2025-09-16T04:00:00Z","v":178064,"vw":43.56445},{"c":43.67,"h":43.715,"l":42.92,"n":369,"o":43.38,"t":"2025-09-17T04:00:00Z","v":31823,"vw":43.402762},{"c":44.37,"h":44.54,"l":44.045,"n":285,"o":44.41,"t":"2025-09-18T04:00:00Z","v":21995,"vw":44.405267},{"c":44.415,"h":44.47,"l":44.3401,"n":266,"o":44.455,"t":"2025-09-19T04:00:00Z","v":12811,"vw":44.404502},{"c":44.31,"h":44.43,"l":44.24,"n":137,"o":44.4,"t":"2025-09-22T04:00:00Z","v":7031,"vw":44.336985},{"c":44.3,"h":44.46,"l":44.19,"n":219,"o":44.29,"t":"2025-09-23T04:00:00Z","v":32089,"vw":44.374079},{"c":45,"h":45.07,"l":44.8588,"n":202,"o":44.87,"t":"2025-09-24T04:00:00Z","v":15048,"vw":44.971559},{"c":45.56,"h":45.78,"l":45.25,"n":268,"o":45.25,"t":"2025-09-25T04:00:00Z","v":22939,"vw":45.604374},{"c":45.4405,"h":45.59,"l":45.41,"n":170,"o":45.53,"t":"2025-09-26T04:00:00Z","v":6594,"vw":45.474667},{"c":44.98,"h":45,"l":44.81,"n":196,"o":45,"t":"2025-09-29T04:00:00Z","v":15887,"vw":44.928101},{"c":44.58,"h":45,"l":44.374,"n":1236,"o":44.54,"t":"2025-09-30T04:00:00Z","v":217112,"vw":44.529755},{"c":44.11,"h":44.3,"l":43.7905,"n":933,"o":43.87,"t":"2025-10-01T04:00:00Z","v":116677,"vw":44.068287},{"c":44.224,"h":44.33,"l":44.09,"n":311,"o":44.11,"t":"2025-10-02T04:00:00Z","v":20961,"vw":44.204431},{"c":44.25,"h":44.33,"l":44.1604,"n":1184,"o":44.21,"t":"2025-10-03T04:00:00Z","v":230644,"vw":44.277897},{"c":45.93,"h":45.969,"l":45.67,"n":374,"o":45.7915,"t":"2025-10-06T04:00:00Z","v":27613,"vw":45.826989},{"c":46.9,"h":46.9535,"l":46.26,"n":378,"o":46.26,"t":"2025-10-07T04:00:00Z","v":23137,"vw":46.6982},{"c":47.5,"h":47.61,"l":47.23,"n":403,"o":47.39,"t":"2025-10-08T04:00:00Z","v":75413,"vw":47.440029},{"c":47.75,"h":47.83,"l":47.51,"n":384,"o":47.51,"t":"2025-10-09T04:00:00Z","v":32502,"vw":47.715776},{"c":46.765,"h":47.53,"l":46.6,"n":529,"o":47.53,"t":"2025-10-10T04:00:00Z","v":83373,"vw":47.028675},{"c":47.24,"h":47.33,"l":47.15,"n":206,"o":47.178,"t":"2025-10-13T04:00:00Z","v":12408,"vw":47.241083},{"c":46.8656,"h":47.1274,"l":46.85,"n":204,"o":47.03,"t":"2025-10-14T04:00:00Z","v":12911,"vw":46.9287},{"c":46.695,"h":46.99,"l":46.55,"n":1491,"o":46.8801,"t":"2025-10-15T04:00:00Z","v":211687,"vw":46.707186},{"c":46.21,"h":46.709,"l":46.0646,"n":1610,"o":46.67,"t":"2025-10-16T04:00:00Z","v":150244,"vw":46.364375},{"c":46.298,"h":46.32,"l":46.04,"n":710,"o":46.04,"t":"2025-10-17T04:00:00Z","v":61960,"vw":46.233657},{"c":46.33,"h":46.488,"l":46.22,"n":710,"o":46.4,"t":"2025-10-20T04:00:00Z","v":70260,"vw":46.343595},{"c":47.13,"h":47.1444,"l":46.88,"n":716,"o":47.13,"t":"2025-10-21T04:00:00Z","v":67116,"vw":47.036286},{"c":47.144,"h":47.18,"l":46.16,"n":562,"o":47.18,"t":"2025-10-22T04:00:00Z","v":166343,"vw":47.02168},{"c":47.52,"h":47.68,"l":47.49,"n":370,"o":47.53,"t":"2025-10-23T04:00:00Z","v":22086,"vw":47.579088},{"c":47.7,"h":47.7573,"l":47.66,"n":570,"o":47.72,"t":"2025-10-24T04:00:00Z","v":27448,"vw":47.697215},{"c":47.74,"h":47.925,"l":47.735,"n":232,"o":47.78,"t":"2025-10-27T04:00:00Z","v":10527,"vw":47.823059},{"c":47.23,"h":47.39,"l":47.19,"n":594,"o":47.39,"t":"2025-10-28T04:00:00Z","v":49920,"vw":47.320457},{"c":47.78,"h":47.9,"l":47.2,"n":614,"o":47.2,"t":"2025-10-29T04:00:00Z","v":54154,"vw":47.695932},{"c":48.52,"h":48.72,"l":48.51,"n":697,"o":48.7,"t":"2025-10-30T04:00:00Z","v":54802,"vw":48.591938},{"c":48.595,"h":48.645,"l":48.45,"n":383,"o":48.6,"t":"2025-10-31T04:00:00Z","v":28847,"vw":48.56635},{"c":48.7,"h":48.71,"l":48.5435,"n":323,"o":48.705,"t":"2025-11-03T05:00:00Z","v":31937,"vw":48.63942},{"c":48.315,"h":48.36,"l":48.15,"n":281,"o":48.26,"t":"2025-11-04T05:00:00Z","v":15089,"vw":48.267189},{"c":48.68,"h":48.788,"l":48.32,"n":535,"o":48.34,"t":"2025-11-05T05:00:00Z","v":53558,"vw":48.659959},{"c":48.05,"h":48.339,"l":47.8927,"n":875,"o":48.2731,"t":"2025-11-06T05:00:00Z","v":108312,"vw":48.119405},{"c":48.29,"h":48.63,"l":48.01,"n":654,"o":48.185,"t":"2025-11-07T05:00:00Z","v":59593,"vw":48.248169},{"c":48.72,"h":48.769,"l":48.61,"n":482,"o":48.72,"t":"2025-11-10T05:00:00Z","v":44867,"vw":48.681982},{"c":49,"h":49,"l":48.5401,"n":446,"o":48.59,"t":"2025-11-11T05:00:00Z","v":38660,"vw":48.707786},{"c":49.69,"h":49.69,"l":49,"n":399,"o":49.28,"t":"2025-11-12T05:00:00Z","v":29952,"vw":49.161801},{"c":49.08,"h":49.09,"l":48.8397,"n":600,"o":49.08,"t":"2025-11-13T05:00:00Z","v":53400,"vw":49.001875},{"c":49.09,"h":49.195,"l":48.69,"n":463,"o":48.74,"t":"2025-11-14T05:00:00Z","v":40987,"vw":49.019553},{"c":49.53,"h":49.5401,"l":49.3074,"n":444,"o":49.35,"t":"2025-11-17T05:00:00Z","v":27659,"vw":49.48066},{"c":49.67,"h":49.81,"l":49.42,"n":327,"o":49.61,"t":"2025-11-18T05:00:00Z","v":16716,"vw":49.652313},{"c":50.59,"h":50.68,"l":48.99,"n":1022,"o":50.28,"t":"2025-11-19T05:00:00Z","v":110330,"vw":50.468967},{"c":51.02,"h":51.2868,"l":50.91,"n":739,"o":51.13,"t":"2025-11-20T05:00:00Z","v":71863,"vw":51.081308},{"c":50.28,"h":50.662,"l":50.21,"n":685,"o":50.63,"t":"2025-11-21T05:00:00Z","v":58174,"vw":50.368214},{"c":50.605,"h":50.8004,"l":50.5465,"n":443,"o":50.72,"t":"2025-11-24T05:00:00Z","v":67612,"vw":50.607348},{"c":50.15,"h":50.29,"l":48.7,"n":766,"o":50.28,"t":"2025-11-25T05:00:00Z","v":57411,"vw":50.064098},{"c":50.39,"h":50.5499,"l":50.29,"n":381,"o":50.5499,"t":"2025-11-26T05:00:00Z","v":39852,"vw":50.400422},{"c":50.35,"h":50.39,"l":50.155,"n":366,"o":50.39,"t":"2025-11-28T05:00:00Z","v":25499,"vw":50.294184},{"c":49.86,"h":49.975,"l":49.4455,"n":1137,"o":49.52,"t":"2025-12-01T05:00:00Z","v":123537,"vw":49.725164},{"c":50.05,"h":50.315,"l":50.01,"n":745,"o":50.21,"t":"2025-12-02T05:00:00Z","v":73827,"vw":50.121814},{"c":49.57,"h":49.94,"l":49.48,"n":699,"o":49.84,"t":"2025-12-03T05:00:00Z","v":78527,"vw":49.658902},{"c":49.58,"h":49.63,"l":49.27,"n":850,"o":49.35,"t":"2025-12-04T05:00:00Z","v":112199,"vw":49.461984},{"c":49.76,"h":49.84,"l":49.65,"n":556,"o":49.74,"t":"2025-12-05T05:00:00Z","v":61070,"vw":49.760561},{"c":50.13,"h":50.21,"l":49.87,"n":2159,"o":49.87,"t":"2025-12-08T05:00:00Z","v":283067,"vw":50.13869},{"c":50.7835,"h":50.82,"l":50.46,"n":659,"o":50.55,"t":"2025-12-09T05:00:00Z","v":95909,"vw":50.641682},{"c":50.21,"h":50.65,"l":49.64,"n":461,"o":50.65,"t":"2025-12-10T05:00:00Z","v":70859,"vw":50.290522},{"c":49.94,"h":50.01,"l":49.6,"n":336,"o":49.68,"t":"2025-12-11T05:00:00Z","v":36687,"vw":49.799166},{"c":50.0878,"h":50.27,"l":50.0501,"n":323,"o":50.25,"t":"2025-12-12T05:00:00Z","v":18529,"vw":50.144458},{"c":49.8,"h":49.91,"l":49.435,"n":407,"o":49.65,"t":"2025-12-15T05:00:00Z","v":30893,"vw":49.745152},{"c":49.51,"h":49.58,"l":49.3694,"n":226,"o":49.52,"t":"2025-12-16T05:00:00Z","v":25088,"vw":49.500865},{"c":50.125,"h":50.13,"l":49.9574,"n":208,"o":50.03,"t":"2025-12-17T05:00:00Z","v":12838,"vw":50.05965},{"c":50.105,"h":50.1661,"l":49.94,"n":345,"o":49.94,"t":"2025-12-18T05:00:00Z","v":25098,"vw":50.072681},{"c":51.46,"h":51.47,"l":51.15,"n":561,"o":51.15,"t":"2025-12-19T05:00:00Z","v":45206,"vw":51.299349},{"c":50.97,"h":51.055,"l":50.91,"n":398,"o":50.99,"t":"2025-12-22T05:00:00Z","v":34427,"vw":50.971543},{"c":50.53,"h":50.715,"l":50.5,"n":305,"o":50.61,"t":"2025-12-23T05:00:00Z","v":29705,"vw":50.557636},{"c":50.3444,"h":50.44,"l":50.19,"n":164,"o":50.31,"t":"2025-12-24T05:00:00Z","v":9105,"vw":50.297477},{"c":50.7281,"h":50.82,"l":49.69,"n":440,"o":50.6424,"t":"2025-12-26T05:00:00Z","v":14728,"vw":50.666459},{"c":50.5,"h":50.63,"l":50.38,"n":277,"o":50.575,"t":"2025-12-29T05:00:00Z","v":27314,"vw":50.540845},{"c":50.78,"h":50.87,"l":50.6401,"n":284,"o":50.68,"t":"2025-12-30T05:00:00Z","v":31360,"vw":50.74259},{"c":50.9,"h":51.15,"l":50.89,"n":287,"o":51.07,"t":"2025-12-31T05:00:00Z","v":21964,"vw":50.989179},{"c":51.075,"h":51.12,"l":50.8756,"n":259,"o":51,"t":"2026-01-02T05:00:00Z","v":13997,"vw":51.01596},{"c":50.7,"h":51.07,"l":50.6,"n":373,"o":51.06,"t":"2026-01-05T05:00:00Z","v":46199,"vw":50.840543},{"c":50.9417,"h":51.03,"l":50.77,"n":282,"o":50.8387,"t":"2026-01-06T05:00:00Z","v":35857,"vw":50.860273},{"c":51.11,"h":51.14,"l":50.7,"n":249,"o":50.86,"t":"2026-01-07T05:00:00Z","v":23079,"vw":51.026282},{"c":51.26,"h":51.2831,"l":51.13,"n":199,"o":51.2831,"t":"2026-01-08T05:00:00Z","v":11407,"vw":51.21197},{"c":51.8304,"h":51.975,"l":51.83,"n":155,"o":51.9,"t":"2026-01-09T05:00:00Z","v":16509,"vw":51.921756},{"c":52.0568,"h":52.0568,"l":51.8718,"n":180,"o":51.93,"t":"2026-01-12T05:00:00Z","v":6818,"vw":51.965176},{"c":52.6738,"h":52.7138,"l":52.52,"n":268,"o":52.52,"t":"2026-01-13T05:00:00Z","v":30873,"vw":52.576576},{"c":52.34,"h":52.39,"l":52.05,"n":253,"o":52.13,"t":"2026-01-14T05:00:00Z","v":19970,"vw":52.252484},{"c":52.49,"h":52.56,"l":52.2804,"n":159,"o":52.44,"t":"2026-01-15T05:00:00Z","v":14105,"vw":52.398392},{"c":52.02,"h":52.14,"l":51.83,"n":339,"o":51.9901,"t":"2026-01-16T05:00:00Z","v":89142,"vw":51.967384},{"c":52.1602,"h":52.21,"l":51.91,"n":393,"o":52.001,"t":"2026-01-20T05:00:00Z","v":33084,"vw":52.103322},{"c":52.3,"h":52.36,"l":52.011,"n":343,"o":52.03,"t":"2026-01-21T05:00:00Z","v":45910,"vw":52.140199},{"c":52.38,"h":52.46,"l":52.2218,"n":206,"o":52.46,"t":"2026-01-22T05:00:00Z","v":31701,"vw":52.307853},{"c":50.55,"h":52.2794,"l":50.44,"n":750,"o":52.2,"t":"2026-01-23T05:00:00Z","v":145057,"vw":51.28365},{"c":49.41,"h":49.5597,"l":49.14,"n":1222,"o":49.31,"t":"2026-01-26T05:00:00Z","v":165540,"vw":49.301231},{"c":48.3,"h":48.95,"l":48.17,"n":515,"o":48.82,"t":"2026-01-27T05:00:00Z","v":76876,"vw":48.614087},{"c":49.05,"h":49.31,"l":48.47,"n":295,"o":48.55,"t":"2026-01-28T05:00:00Z","v":25582,"vw":48.898955},{"c":48.82,"h":48.985,"l":48.635,"n":190,"o":48.9682,"t":"2026-01-29T05:00:00Z","v":10155,"vw":48.840187},{"c":49.95,"h":49.95,"l":49.5842,"n":235,"o":49.73,"t":"2026-01-30T05:00:00Z","v":22372,"vw":49.791722},{"c":50.43,"h":50.67,"l":49.639,"n":471,"o":50.26,"t":"2026-02-02T05:00:00Z","v":89929,"vw":50.385692},{"c":50.54,"h":50.75,"l":50.5,"n":261,"o":50.75,"t":"2026-02-03T05:00:00Z","v":30225,"vw":50.573299},{"c":51.38,"h":51.38,"l":51.02,"n":237,"o":51.07,"t":"2026-02-04T05:00:00Z","v":23661,"vw":51.234521},{"c":51.38,"h":51.51,"l":51.269,"n":261,"o":51.34,"t":"2026-02-05T05:00:00Z","v":31239,"vw":51.365378},{"c":51.55,"h":51.55,"l":51.2914,"n":287,"o":51.4,"t":"2026-02-06T05:00:00Z","v":27708,"vw":51.371777},{"c":50.75,"h":50.89,"l":50.52,"n":501,"o":50.54,"t":"2026-02-09T05:00:00Z","v":61389,"vw":50.761515},{"c":49.76,"h":49.88,"l":49.59,"n":417,"o":49.82,"t":"2026-02-10T05:00:00Z","v":51893,"vw":49.654348},{"c":48.95,"h":49.4,"l":48.565,"n":337,"o":49.39,"t":"2026-02-11T05:00:00Z","v":43367,"vw":48.934584},{"c":48.71,"h":49,"l":48.57,"n":213,"o":49,"t":"2026-02-12T05:00:00Z","v":15271,"vw":48.733581},{"c":48.745,"h":49,"l":48.64,"n":141,"o":48.79,"t":"2026-02-13T05:00:00Z","v":5517,"vw":48.861982},{"c":49.08,"h":49.48,"l":49.05,"n":227,"o":49.2,"t":"2026-02-17T05:00:00Z","v":30408,"vw":49.246559},{"c":50.07,"h":50.12,"l":49.71,"n":337,"o":49.79,"t":"2026-02-18T05:00:00Z","v":64744,"vw":49.871545},{"c":50.29,"h":50.41,"l":50.2296,"n":203,"o":50.41,"t":"2026-02-19T05:00:00Z","v":14704,"vw":50.296259},{"c":50.28,"h":50.54,"l":50.0825,"n":148,"o":50.54,"t":"2026-02-20T05:00:00Z","v":9665,"vw":50.239373},{"c":50.4565,"h":51.4482,"l":49.79,"n":236,"o":50.15,"t":"2026-02-23T05:00:00Z","v":7641,"vw":50.079983},{"c":50.83,"h":51,"l":50.63,"n":220,"o":51,"t":"2026-02-24T05:00:00Z","v":15754,"vw":50.85486},{"c":51.26,"h":51.3,"l":51.12,"n":286,"o":51.3,"t":"2026-02-25T05:00:00Z","v":20407,"vw":51.222734},{"c":51.02,"h":51.235,"l":50.9,"n":230,"o":51.04,"t":"2026-02-26T05:00:00Z","v":13714,"vw":51.045244},{"c":51.15,"h":51.15,"l":50.99,"n":164,"o":51,"t":"2026-02-27T05:00:00Z","v":6446,"vw":51.067593},{"c":51.98,"h":52.15,"l":51.8,"n":443,"o":51.98,"t":"2026-03-02T05:00:00Z","v":57202,"vw":51.970295},{"c":52.11,"h":52.21,"l":51.99,"n":376,"o":52.2035,"t":"2026-03-03T05:00:00Z","v":40375,"vw":52.053083},{"c":51.75,"h":51.96,"l":51.647,"n":178,"o":51.78,"t":"2026-03-04T05:00:00Z","v":9914,"vw":51.765779},{"c":52.055,"h":52.24,"l":51.975,"n":292,"o":52.09,"t":"2026-03-05T05:00:00Z","v":29030,"vw":52.114006},{"c":52.263,"h":52.2682,"l":52.06,"n":373,"o":52.22,"t":"2026-03-06T05:00:00Z","v":47515,"vw":52.178399},{"c":52.26,"h":52.6,"l":52.1493,"n":264,"o":52.6,"t":"2026-03-09T04:00:00Z","v":10365,"vw":52.375518},{"c":52.41,"h":52.43,"l":51.98,"n":270,"o":52.15,"t":"2026-03-10T04:00:00Z","v":17267,"vw":52.201629},{"c":53.06,"h":53.54,"l":52.48,"n":354,"o":52.76,"t":"2026-03-11T04:00:00Z","v":19583,"vw":52.977464},{"c":53.27,"h":53.3378,"l":53.05,"n":268,"o":53.06,"t":"2026-03-12T04:00:00Z","v":13960,"vw":53.255108},{"c":53.53,"h":53.55,"l":51.13,"n":298,"o":52.1908,"t":"2026-03-13T04:00:00Z","v":18686,"vw":53.399061},{"c":53.21,"h":53.34,"l":53.01,"n":276,"o":53.24,"t":"2026-03-16T04:00:00Z","v":13180,"vw":53.202824},{"c":53.11,"h":53.18,"l":52.96,"n":220,"o":52.96,"t":"2026-03-17T04:00:00Z","v":15602,"vw":53.068977},{"c":53.73,"h":53.74,"l":53.4,"n":358,"o":53.5,"t":"2026-03-18T04:00:00Z","v":31015,"vw":53.599762},{"c":52.17,"h":53.045,"l":51.995,"n":615,"o":52.96,"t":"2026-03-19T04:00:00Z","v":133087,"vw":52.593541},{"c":53.24,"h":53.3057,"l":52.95,"n":419,"o":53.02,"t":"2026-03-20T04:00:00Z","v":24377,"vw":53.176362},{"c":52.71,"h":52.9499,"l":52.5309,"n":330,"o":52.9,"t":"2026-03-23T04:00:00Z","v":13089,"vw":52.716155},{"c":53.09,"h":54.67,"l":52.95,"n":268,"o":54.67,"t":"2026-03-24T04:00:00Z","v":24889,"vw":53.784116},{"c":53.42,"h":53.52,"l":53.175,"n":243,"o":53.175,"t":"2026-03-25T04:00:00Z","v":17460,"vw":53.377683},{"c":53.76,"h":53.77,"l":53.52,"n":249,"o":53.522,"t":"2026-03-26T04:00:00Z","v":18238,"vw":53.63416},{"c":53.99,"h":54.13,"l":53.769,"n":275,"o":53.7711,"t":"2026-03-27T04:00:00Z","v":17421,"vw":53.992767},{"c":53.72,"h":53.72,"l":53.525,"n":265,"o":53.525,"t":"2026-03-30T04:00:00Z","v":27907,"vw":53.568341},{"c":52.98,"h":53.35,"l":52.98,"n":291,"o":53.28,"t":"2026-03-31T04:00:00Z","v":25802,"vw":53.059036},{"c":53.12,"h":53.19,"l":52.88,"n":201,"o":52.96,"t":"2026-04-01T04:00:00Z","v":13197,"vw":52.992342},{"c":53.66,"h":53.6934,"l":53.52,"n":174,"o":53.65,"t":"2026-04-02T04:00:00Z","v":15670,"vw":53.571058},{"c":53.8,"h":53.815,"l":53.585,"n":187,"o":53.605,"t":"2026-04-06T04:00:00Z","v":15730,"vw":53.772766},{"c":53.72,"h":53.955,"l":53.72,"n":141,"o":53.84,"t":"2026-04-07T04:00:00Z","v":3877,"vw":53.831009},{"c":53.08,"h":53.49,"l":52.715,"n":1618,"o":52.72,"t":"2026-04-08T04:00:00Z","v":277067,"vw":52.957213},{"c":53.41,"h":54.3,"l":53.08,"n":680,"o":54.3,"t":"2026-04-09T04:00:00Z","v":76031,"vw":53.422611},{"c":53.63,"h":53.63,"l":53.37,"n":343,"o":53.41,"t":"2026-04-10T04:00:00Z","v":19069,"vw":53.480887},{"c":53.63,"h":53.858,"l":53.375,"n":249,"o":53.8,"t":"2026-04-13T04:00:00Z","v":11665,"vw":53.721359},{"c":53.22,"h":53.285,"l":53.095,"n":475,"o":53.21,"t":"2026-04-14T04:00:00Z","v":46357,"vw":53.194619},{"c":53.4,"h":53.45,"l":53.23,"n":262,"o":53.32,"t":"2026-04-15T04:00:00Z","v":25040,"vw":53.329388},{"c":53.57,"h":53.59,"l":53.38,"n":227,"o":53.38,"t":"2026-04-16T04:00:00Z","v":21847,"vw":53.541232},{"c":52.05,"h":53.1262,"l":52.05,"n":1117,"o":53.11,"t":"2026-04-17T04:00:00Z","v":179944,"vw":52.640996},{"c":53.29,"h":53.435,"l":53.05,"n":295,"o":53.22,"t":"2026-04-20T04:00:00Z","v":19828,"vw":53.234803},{"c":53.89,"h":53.89,"l":53.45,"n":327,"o":53.45,"t":"2026-04-21T04:00:00Z","v":13960,"vw":53.70839},{"c":53.85,"h":53.85,"l":53.5615,"n":279,"o":53.59,"t":"2026-04-22T04:00:00Z","v":12541,"vw":53.743026},{"c":54,"h":54,"l":53.53,"n":278,"o":53.82,"t":"2026-04-23T04:00:00Z","v":19765,"vw":53.946398},{"c":53.75,"h":54.035,"l":53.63,"n":248,"o":53.88,"t":"2026-04-24T04:00:00Z","v":14767,"vw":53.765666},{"c":53.89,"h":53.89,"l":53.61,"n":215,"o":53.61,"t":"2026-04-27T04:00:00Z","v":22746,"vw":53.809108},{"c":54.06,"h":54.08,"l":53.9,"n":224,"o":54,"t":"2026-04-28T04:00:00Z","v":6505,"vw":53.994742},{"c":54.48,"h":54.55,"l":54.14,"n":271,"o":54.3,"t":"2026-04-29T04:00:00Z","v":10410,"vw":54.438679},{"c":51.84,"h":52.23,"l":51.735,"n":625,"o":51.99,"t":"2026-04-30T04:00:00Z","v":56131,"vw":51.949986},{"c":52.23,"h":52.34,"l":51.77,"n":639,"o":51.87,"t":"2026-05-01T04:00:00Z","v":92832,"vw":52.164853},{"c":52.24,"h":52.415,"l":52.15,"n":309,"o":52.33,"t":"2026-05-04T04:00:00Z","v":23411,"vw":52.298646},{"c":52.76,"h":52.85,"l":52.61,"n":365,"o":52.7191,"t":"2026-05-05T04:00:00Z","v":10329,"vw":52.756844},{"c":51.79,"h":51.86,"l":51.59,"n":319,"o":51.73,"t":"2026-05-06T04:00:00Z","v":13828,"vw":51.769879},{"c":52.18,"h":52.18,"l":51.78,"n":240,"o":51.79,"t":"2026-05-07T04:00:00Z","v":10141,"vw":51.990963},{"c":52.0734,"h":52.08,"l":51.87,"n":213,"o":51.96,"t":"2026-05-08T04:00:00Z","v":13350,"vw":52.014034},{"c":52.46,"h":52.625,"l":52.27,"n":248,"o":52.33,"t":"2026-05-11T04:00:00Z","v":13070,"vw":52.407702},{"c":52.74,"h":52.785,"l":52.65,"n":252,"o":52.7,"t":"2026-05-12T04:00:00Z","v":9549,"vw":52.723609},{"c":52.86,"h":52.93,"l":52.86,"n":289,"o":52.868,"t":"2026-05-13T04:00:00Z","v":11735,"vw":52.881874},{"c":53.2598,"h":53.27,"l":52.54,"n":253,"o":53,"t":"2026-05-14T04:00:00Z","v":7762,"vw":53.063738},{"c":53.57,"h":53.6,"l":53.43,"n":384,"o":53.43,"t":"2026-05-15T04:00:00Z","v":22331,"vw":53.509584},{"c":53.56,"h":53.76,"l":53.48,"n":424,"o":53.4908,"t":"2026-05-18T04:00:00Z","v":43718,"vw":53.562296},{"c":53.71,"h":53.81,"l":53.51,"n":311,"o":53.78,"t":"2026-05-19T04:00:00Z","v":8497,"vw":53.667159},{"c":53.59,"h":53.825,"l":53.4401,"n":341,"o":53.742,"t":"2026-05-20T04:00:00Z","v":20835,"vw":53.600699},{"c":53.7,"h":53.94,"l":53.63,"n":310,"o":53.935,"t":"2026-05-21T04:00:00Z","v":17499,"vw":53.743727},{"c":53.88,"h":53.88,"l":53.73,"n":225,"o":53.73,"t":"2026-05-22T04:00:00Z","v":6407,"vw":53.81201},{"c":53.99,"h":54,"l":53.91,"n":266,"o":53.91,"t":"2026-05-26T04:00:00Z","v":10510,"vw":53.953881},{"c":54.1219,"h":54.13,"l":54.02,"n":210,"o":54.02,"t":"2026-05-27T04:00:00Z","v":5863,"vw":54.113625},{"c":53.92,"h":54.11,"l":53.9001,"n":266,"o":54.04,"t":"2026-05-28T04:00:00Z","v":11938,"vw":53.986202},{"c":53.9971,"h":54.04,"l":53.94,"n":317,"o":54.015,"t":"2026-05-29T04:00:00Z","v":12660,"vw":53.974316},{"c":54.445,"h":54.445,"l":54.24,"n":414,"o":54.2683,"t":"2026-06-01T04:00:00Z","v":49229,"vw":54.290789},{"c":54.46,"h":54.506,"l":54.37,"n":188,"o":54.37,"t":"2026-06-02T04:00:00Z","v":7932,"vw":54.455417},{"c":54.55,"h":54.6034,"l":54.49,"n":300,"o":54.52,"t":"2026-06-03T04:00:00Z","v":14515,"vw":54.532259},{"c":54.55,"h":54.6,"l":54.44,"n":215,"o":54.52,"t":"2026-06-04T04:00:00Z","v":9454,"vw":54.540374},{"c":54.74,"h":54.9822,"l":54.655,"n":385,"o":54.73,"t":"2026-06-05T04:00:00Z","v":17137,"vw":54.755569},{"c":54.74,"h":54.775,"l":54.63,"n":266,"o":54.63,"t":"2026-06-08T04:00:00Z","v":13294,"vw":54.697568},{"c":54.88,"h":54.94,"l":54.4507,"n":297,"o":54.74,"t":"2026-06-09T04:00:00Z","v":16935,"vw":54.862607},{"c":55.06,"h":55.06,"l":54.89,"n":297,"o":54.9,"t":"2026-06-10T04:00:00Z","v":13556,"vw":55.008544},{"c":54.26,"h":55.29,"l":52.27,"n":426,"o":52.27,"t":"2026-06-11T04:00:00Z","v":35498,"vw":54.591481},{"c":54.77,"h":56.47,"l":52.78,"n":320,"o":56.47,"t":"2026-06-12T04:00:00Z","v":22032,"vw":54.358856},{"c":54.91,"h":54.9704,"l":54.669,"n":234,"o":54.745,"t":"2026-06-15T04:00:00Z","v":6610,"vw":54.791587},{"c":55.03,"h":55.04,"l":54.91,"n":249,"o":54.91,"t":"2026-06-16T04:00:00Z","v":8813,"vw":55.007631},{"c":55.1738,"h":55.3,"l":54.83,"n":245,"o":54.98,"t":"2026-06-17T04:00:00Z","v":8287,"vw":55.125074},{"c":55.66,"h":55.95,"l":55.24,"n":435,"o":55.24,"t":"2026-06-18T04:00:00Z","v":12683,"vw":55.605728},{"c":55.88,"h":56.1049,"l":55.5,"n":282,"o":56,"t":"2026-06-22T04:00:00Z","v":15336,"vw":55.879301},{"c":55.8036,"h":55.8779,"l":55.76,"n":306,"o":55.7704,"t":"2026-06-23T04:00:00Z","v":27124,"vw":55.792301},{"c":56.0192,"h":56.11,"l":55.99,"n":325,"o":56.01,"t":"2026-06-24T04:00:00Z","v":11475,"vw":56.053897},{"c":56,"h":56.065,"l":55.92,"n":198,"o":55.92,"t":"2026-06-25T04:00:00Z","v":4600,"vw":56.008401},{"c":56.0295,"h":56.1,"l":55.89,"n":268,"o":55.955,"t":"2026-06-26T04:00:00Z","v":13202,"vw":55.983048},{"c":56.1654,"h":56.2353,"l":56.13,"n":259,"o":56.15,"t":"2026-06-29T04:00:00Z","v":9596,"vw":56.171672},{"c":56.62,"h":56.69,"l":56.495,"n":395,"o":56.52,"t":"2026-06-30T04:00:00Z","v":30164,"vw":56.635426},{"c":56.71,"h":56.72,"l":56.37,"n":433,"o":56.7,"t":"2026-07-01T04:00:00Z","v":57451,"vw":56.585679},{"c":55.88,"h":56.285,"l":55.52,"n":1562,"o":55.76,"t":"2026-07-02T04:00:00Z","v":218023,"vw":55.74963},{"c":56.44,"h":56.66,"l":56.28,"n":688,"o":56.55,"t":"2026-07-06T04:00:00Z","v":74637,"vw":56.532031},{"c":56.4218,"h":56.62,"l":56.235,"n":452,"o":56.32,"t":"2026-07-07T04:00:00Z","v":22568,"vw":56.35254},{"c":56.67,"h":56.83,"l":56.646,"n":502,"o":56.78,"t":"2026-07-08T04:00:00Z","v":32339,"vw":56.717804},{"c":56.58,"h":56.71,"l":56.55,"n":1088,"o":56.62,"t":"2026-07-09T04:00:00Z","v":158106,"vw":56.595488},{"c":56.14,"h":56.26,"l":55.865,"n":529,"o":56.2,"t":"2026-07-10T04:00:00Z","v":35386,"vw":56.11904},{"c":56.355,"h":56.7086,"l":56.355,"n":406,"o":56.46,"t":"2026-07-13T04:00:00Z","v":24035,"vw":56.630907},{"c":56.48,"h":56.54,"l":56.3,"n":355,"o":56.3,"t":"2026-07-14T04:00:00Z","v":23899,"vw":56.443738},{"c":56.49,"h":56.62,"l":56.35,"n":244,"o":56.62,"t":"2026-07-15T04:00:00Z","v":11912,"vw":56.521274},{"c":56.73,"h":56.8154,"l":56.6,"n":321,"o":56.64,"t":"2026-07-16T04:00:00Z","v":25313,"vw":56.756794},{"c":56.68,"h":56.79,"l":56.68,"n":282,"o":56.71,"t":"2026-07-17T04:00:00Z","v":9805,"vw":56.734261},{"c":56.77,"h":56.86,"l":56.7503,"n":258,"o":56.755,"t":"2026-07-20T04:00:00Z","v":12153,"vw":56.788406},{"c":57.24,"h":57.3299,"l":57.01,"n":281,"o":57.01,"t":"2026-07-21T04:00:00Z","v":10929,"vw":57.212806},{"c":57.24,"h":57.34,"l":57.205,"n":263,"o":57.205,"t":"2026-07-22T04:00:00Z","v":11411,"vw":57.309189},{"c":57.825,"h":57.9,"l":57.74,"n":336,"o":57.76,"t":"2026-07-23T04:00:00Z","v":21726,"vw":57.826677},{"c":57.815,"h":57.88,"l":57.71,"n":254,"o":57.88,"t":"2026-07-24T04:00:00Z","v":23671,"vw":57.804745},{"c":57.71,"h":57.8,"l":57.56,"n":267,"o":57.79,"t":"2026-07-27T04:00:00Z","v":13912,"vw":57.755893},{"c":57.9,"h":57.91,"l":57.745,"n":294,"o":57.91,"t":"2026-07-28T04:00:00Z","v":7963,"vw":57.853315},{"c":57.6,"h":57.92,"l":57.45,"n":315,"o":57.83,"t":"2026-07-29T04:00:00Z","v":23734,"vw":57.676763},{"c":55.07,"h":57.26,"l":53.67,"n":1145,"o":57.19,"t":"2026-07-30T04:00:00Z","v":97006,"vw":54.923067},{"c":54.61,"h":55.01,"l":53.89,"n":645,"o":54.78,"t":"2026-07-31T04:00:00Z","v":49510,"vw":54.442545},{"c":52.99,"h":53.07,"l":52.6,"n":876,"o":52.68,"t":"2026-08-03T04:00:00Z","v":173108,"vw":52.858557},{"c":53.66,"h":53.67,"l":53.2,"n":427,"o":53.4,"t":"2026-08-04T04:00:00Z","v":43393,"vw":53.532144},{"c":53.65,"h":53.66,"l":53.38,"n":314,"o":53.5,"t":"2026-08-05T04:00:00Z","v":20740,"vw":53.51316},{"c":54.16,"h":54.2,"l":53.7,"n":419,"o":53.78,"t":"2026-08-06T04:00:00Z","v":31394,"vw":54.048495},{"c":53.55,"h":53.8,"l":53.4,"n":481,"o":53.445,"t":"2026-08-07T04:00:00Z","v":48011,"vw":53.508621},{"c":54.67,"h":54.71,"l":54.41,"n":470,"o":54.508,"t":"2026-08-10T04:00:00Z","v":24662,"vw":54.555475},{"c":54.73,"h":54.75,"l":54.62,"n":286,"o":54.62,"t":"2026-08-11T04:00:00Z","v":12687,"vw":54.689463},{"c":54.88,"h":54.92,"l":54.44,"n":327,"o":54.44,"t":"2026-08-12T04:00:00Z","v":9507,"vw":54.872897},{"c":54.85,"h":54.9075,"l":54.63,"n":298,"o":54.76,"t":"2026-08-13T04:00:00Z","v":9987,"vw":54.820687},{"c":54.75,"h":54.8287,"l":54.4413,"n":332,"o":54.5,"t":"2026-08-14T04:00:00Z","v":16796,"vw":54.711479},{"c":54.94,"h":54.99,"l":54.73,"n":329,"o":54.78,"t":"2026-08-17T04:00:00Z","v":10109,"vw":54.805912},{"c":55.08,"h":55.08,"l":54.9448,"n":390,"o":55.012,"t":"2026-08-18T04:00:00Z","v":21200,"vw":55.034179},{"c":53.95,"h":54.25,"l":53.95,"n":459,"o":54.147,"t":"2026-08-19T04:00:00Z","v":33081,"vw":54.113228},{"c":54.54,"h":54.715,"l":54.2525,"n":337,"o":54.385,"t":"2026-08-20T04:00:00Z","v":21801,"vw":54.625436},{"c":54.59,"h":54.6944,"l":54.47,"n":272,"o":54.47,"t":"2026-08-21T04:00:00Z","v":21375,"vw":54.619202},{"c":54.68,"h":54.766,"l":54.405,"n":297,"o":54.721,"t":"2026-08-24T04:00:00Z","v":14570,"vw":54.735776},{"c":54.82,"h":54.8727,"l":54.73,"n":304,"o":54.84,"t":"2026-08-25T04:00:00Z","v":17396,"vw":54.825557},{"c":54.97,"h":55.01,"l":54.91,"n":277,"o":54.93,"t":"2026-08-26T04:00:00Z","v":10620,"vw":54.94119},{"c":54.97,"h":55.03,"l":54.88,"n":272,"o":54.94,"t":"2026-08-27T04:00:00Z","v":6623,"vw":54.962456},{"c":55.43,"h":55.55,"l":55.12,"n":288,"o":55.12,"t":"2026-08-28T04:00:00Z","v":10144,"vw":55.347706},{"c":55.2464,"h":55.34,"l":55.2175,"n":293,"o":55.34,"t":"2026-08-31T04:00:00Z","v":5755,"vw":55.275696},{"c":55.63,"h":55.63,"l":55.39,"n":379,"o":55.53,"t":"2026-09-01T04:00:00Z","v":27806,"vw":55.508522},{"c":54.6189,"h":54.79,"l":54.42,"n":296,"o":54.69,"t":"2026-09-02T04:00:00Z","v":9429,"vw":54.613121},{"c":52.47,"h":52.73,"l":52.2,"n":560,"o":52.4,"t":"2026-09-03T04:00:00Z","v":34744,"vw":52.397073},{"c":52.84,"h":52.899,"l":52.57,"n":291,"o":52.57,"t":"2026-09-04T04:00:00Z","v":9414,"vw":52.768757},{"c":51.38,"h":51.64,"l":51,"n":387,"o":51.15,"t":"2026-09-08T04:00:00Z","v":22572,"vw":51.284706},{"c":51.1,"h":51.1804,"l":50.84,"n":337,"o":50.91,"t":"2026-09-09T04:00:00Z","v":25024,"vw":51.065788},{"c":51.57,"h":51.66,"l":51.3,"n":276,"o":51.52,"t":"2026-09-10T04:00:00Z","v":11064,"vw":51.543351},{"c":51.1739,"h":51.215,"l":50.99,"n":228,"o":51.01,"t":"2026-09-11T04:00:00Z","v":7410,"vw":51.133854},{"c":51.6412,"h":52.015,"l":51.46,"n":306,"o":51.9318,"t":"2026-09-14T04:00:00Z","v":8349,"vw":51.730045},{"c":52.12,"h":52.18,"l":52.0001,"n":296,"o":52.08,"t":"2026-09-15T04:00:00Z","v":5757,"vw":52.120666},{"c":52.82,"h":52.9,"l":52.12,"n":222,"o":52.2001,"t":"2026-09-16T04:00:00Z","v":3857,"vw":52.294653},{"c":52.73,"h":52.83,"l":52.53,"n":245,"o":52.6,"t":"2026-09-17T04:00:00Z","v":7889,"vw":52.685174},{"c":53.25,"h":54.05,"l":53.23,"n":258,"o":53.98,"t":"2026-09-18T04:00:00Z","v":16355,"vw":53.527728},{"c":53.7461,"h":53.81,"l":53.65,"n":316,"o":53.65,"t":"2026-09-21T04:00:00Z","v":8289,"vw":53.759611},{"c":53.82,"h":53.885,"l":53.55,"n":226,"o":53.55,"t":"2026-09-22T04:00:00Z","v":7793,"vw":53.744952},{"c":54.35,"h":54.425,"l":54.14,"n":264,"o":54.14,"t":"2026-09-23T04:00:00Z","v":7270,"vw":54.3346},{"c":54.76,"h":54.8414,"l":54.66,"n":264,"o":54.759,"t":"2026-09-24T04:00:00Z","v":8880,"vw":54.753224},{"c":53.65,"h":53.788,"l":53.5,"n":247,"o":53.53,"t":"2026-09-25T04:00:00Z","v":9458,"vw":53.594871},{"c":53.85,"h":53.85,"l":53.555,"n":288,"o":53.6,"t":"2026-09-28T04:00:00Z","v":12077,"vw":53.71759},{"c":53.76,"h":53.9,"l":53.65,"n":285,"o":53.81,"t":"2026-09-29T04:00:00Z","v":11816,"vw":53.712996},{"c":53.7972,"h":53.8,"l":53.41,"n":288,"o":53.4304,"t":"2026-09-30T04:00:00Z","v":9899,"vw":53.72901},{"c":54.31,"h":54.375,"l":53.85,"n":335,"o":54.22,"t":"2026-10-01T04:00:00Z","v":14313,"vw":54.179621},{"c":54.11,"h":54.19,"l":53.84,"n":260,"o":53.84,"t":"2026-10-02T04:00:00Z","v":12379,"vw":54.064865},{"c":54.22,"h":54.47,"l":54.22,"n":328,"o":54.47,"t":"2026-10-05T04:00:00Z","v":13191,"vw":54.27314},{"c":54.39,"h":54.42,"l":54.27,"n":268,"o":54.27,"t":"2026-10-06T04:00:00Z","v":9301,"vw":54.362941},{"c":54.3345,"h":54.53,"l":54.275,"n":252,"o":54.52,"t":"2026-10-07T04:00:00Z","v":15984,"vw":54.407665},{"c":54.31,"h":54.56,"l":54.04,"n":253,"o":54.53,"t":"2026-10-08T04:00:00Z","v":14915,"vw":54.399779},{"c":54.5278,"h":54.62,"l":54.5,"n":195,"o":54.62,"t":"2026-10-09T04:00:00Z","v":4766,"vw":54.550147},{"c":54.78,"h":54.88,"l":54.7519,"n":256,"o":54.775,"t":"2026-10-12T04:00:00Z","v":9299,"vw":54.796772},{"c":54.66,"h":54.66,"l":54.63,"n":234,"o":54.66,"t":"2026-10-13T04:00:00Z","v":2246,"vw":54.65101},{"c":54.6063,"h":55.04,"l":54.59,"n":298,"o":55.04,"t":"2026-10-14T04:00:00Z","v":3779,"vw":54.943308},{"c":54.49,"h":54.54,"l":54.345,"n":219,"o":54.345,"t":"2026-10-15T04:00:00Z","v":6692,"vw":54.493527},{"c":54.43,"h":54.6101,"l":54.31,"n":302,"o":54.31,"t":"2026-10-16T04:00:00Z","v":17106,"vw":54.482829},{"c":54.84,"h":54.88,"l":54.72,"n":339,"o":54.72,"t":"2026-10-19T04:00:00Z","v":10741,"vw":54.852281},{"c":54.6484,"h":54.66,"l":54.54,"n":253,"o":54.54,"t":"2026-10-20T04:00:00Z","v":2403,"vw":54.626487},{"c":54.651,"h":54.73,"l":54.515,"n":250,"o":54.515,"t":"2026-10-21T04:00:00Z","v":2351,"vw":54.67113},{"c":53.73,"h":54.06,"l":53.7,"n":309,"o":54.04,"t":"2026-10-22T04:00:00Z","v":10274,"vw":53.823654}],"volatilityBars":[{"c":53.55,"h":53.55,"l":53.55,"n":1,"o":53.55,"t":"2026-09-22T13:30:00Z","v":336,"vw":53.55},{"c":53.65,"h":53.65,"l":53.65,"n":3,"o":53.65,"t":"2026-09-22T13:45:00Z","v":235,"vw":53.65},{"c":53.66,"h":53.66,"l":53.66,"n":2,"o":53.66,"t":"2026-09-22T14:00:00Z","v":201,"vw":53.66},{"c":53.65,"h":53.65,"l":53.64,"n":2,"o":53.64,"t":"2026-09-22T14:15:00Z","v":286,"vw":53.646503},{"c":53.73,"h":53.73,"l":53.73,"n":2,"o":53.73,"t":"2026-09-22T15:00:00Z","v":131,"vw":53.73},{"c":53.76,"h":53.76,"l":53.635,"n":5,"o":53.74,"t":"2026-09-22T15:15:00Z","v":3100,"vw":53.741159},{"c":53.81,"h":53.81,"l":53.81,"n":1,"o":53.81,"t":"2026-09-22T15:30:00Z","v":700,"vw":53.81},{"c":53.8642,"h":53.8642,"l":53.8642,"n":1,"o":53.8642,"t":"2026-09-22T15:45:00Z","v":177,"vw":53.8642},{"c":53.87,"h":53.87,"l":53.87,"n":2,"o":53.87,"t":"2026-09-22T16:00:00Z","v":200,"vw":53.87},{"c":53.885,"h":53.885,"l":53.885,"n":1,"o":53.885,"t":"2026-09-22T16:30:00Z","v":200,"vw":53.885},{"c":53.8,"h":53.8,"l":53.8,"n":1,"o":53.8,"t":"2026-09-22T16:45:00Z","v":200,"vw":53.8},{"c":53.73,"h":53.73,"l":53.73,"n":2,"o":53.73,"t":"2026-09-22T17:45:00Z","v":301,"vw":53.73},{"c":53.82,"h":53.82,"l":53.82,"n":5,"o":53.82,"t":"2026-09-22T19:45:00Z","v":388,"vw":53.82},{"c":54.14,"h":54.14,"l":54.14,"n":1,"o":54.14,"t":"2026-09-23T13:30:00Z","v":115,"vw":54.14},{"c":54.2,"h":54.2,"l":54.2,"n":1,"o":54.2,"t":"2026-09-23T13:45:00Z","v":150,"vw":54.2},{"c":54.25,"h":54.3,"l":54.25,"n":3,"o":54.3,"t":"2026-09-23T14:00:00Z","v":1131,"vw":54.292965},{"c":54.321,"h":54.321,"l":54.321,"n":1,"o":54.321,"t":"2026-09-23T15:15:00Z","v":300,"vw":54.321},{"c":54.39,"h":54.425,"l":54.39,"n":3,"o":54.425,"t":"2026-09-23T15:30:00Z","v":400,"vw":54.4075},{"c":54.37,"h":54.37,"l":54.37,"n":1,"o":54.37,"t":"2026-09-23T16:00:00Z","v":600,"vw":54.37},{"c":54.3598,"h":54.3598,"l":54.3598,"n":1,"o":54.3598,"t":"2026-09-23T16:30:00Z","v":200,"vw":54.3598},{"c":54.3781,"h":54.3781,"l":54.36,"n":3,"o":54.36,"t":"2026-09-23T16:45:00Z","v":1100,"vw":54.361691},{"c":54.26,"h":54.26,"l":54.26,"n":2,"o":54.26,"t":"2026-09-23T17:45:00Z","v":645,"vw":54.26},{"c":54.34,"h":54.34,"l":54.34,"n":1,"o":54.34,"t":"2026-09-23T18:15:00Z","v":120,"vw":54.34},{"c":54.36,"h":54.36,"l":54.36,"n":1,"o":54.36,"t":"2026-09-23T19:15:00Z","v":100,"vw":54.36},{"c":54.365,"h":54.365,"l":54.365,"n":1,"o":54.365,"t":"2026-09-23T19:30:00Z","v":169,"vw":54.365},{"c":54.35,"h":54.4198,"l":54.35,"n":56,"o":54.4198,"t":"2026-09-23T19:45:00Z","v":1156,"vw":54.379719},{"c":54.68,"h":54.68,"l":54.68,"n":1,"o":54.68,"t":"2026-09-24T11:15:00Z","v":274,"vw":54.68},{"c":54.68,"h":54.68,"l":54.68,"n":1,"o":54.68,"t":"2026-09-24T11:30:00Z","v":165,"vw":54.68},{"c":54.75,"h":54.7599,"l":54.75,"n":3,"o":54.759,"t":"2026-09-24T13:45:00Z","v":541,"vw":54.756006},{"c":54.68,"h":54.68,"l":54.68,"n":2,"o":54.68,"t":"2026-09-24T14:00:00Z","v":801,"vw":54.68},{"c":54.737,"h":54.8191,"l":54.66,"n":4,"o":54.8191,"t":"2026-09-24T14:45:00Z","v":841,"vw":54.772109},{"c":54.8414,"h":54.8414,"l":54.82,"n":4,"o":54.82,"t":"2026-09-24T15:15:00Z","v":431,"vw":54.835772},{"c":54.8145,"h":54.8145,"l":54.8145,"n":3,"o":54.8145,"t":"2026-09-24T15:45:00Z","v":457,"vw":54.8145},{"c":54.8038,"h":54.8038,"l":54.8038,"n":1,"o":54.8038,"t":"2026-09-24T17:30:00Z","v":150,"vw":54.8038},{"c":54.75,"h":54.75,"l":54.75,"n":1,"o":54.75,"t":"2026-09-24T18:30:00Z","v":163,"vw":54.75},{"c":54.78,"h":54.78,"l":54.78,"n":1,"o":54.78,"t":"2026-09-24T19:00:00Z","v":287,"vw":54.78},{"c":54.7858,"h":54.7858,"l":54.7858,"n":3,"o":54.7858,"t":"2026-09-24T19:15:00Z","v":105,"vw":54.7858},{"c":54.76,"h":54.77,"l":54.73,"n":133,"o":54.7515,"t":"2026-09-24T19:45:00Z","v":3798,"vw":54.740554},{"c":54.015,"h":54.02,"l":54.015,"n":2,"o":54.02,"t":"2026-09-25T11:00:00Z","v":377,"vw":54.018674},{"c":53.51,"h":53.53,"l":53.51,"n":3,"o":53.53,"t":"2026-09-25T13:30:00Z","v":1130,"vw":53.524545},{"c":53.5,"h":53.53,"l":53.5,"n":4,"o":53.51,"t":"2026-09-25T13:45:00Z","v":2147,"vw":53.527233},{"c":53.6,"h":53.6,"l":53.5567,"n":3,"o":53.5567,"t":"2026-09-25T14:00:00Z","v":1343,"vw":53.588989},{"c":53.745,"h":53.745,"l":53.685,"n":4,"o":53.685,"t":"2026-09-25T15:00:00Z","v":476,"vw":53.7},{"c":53.788,"h":53.788,"l":53.788,"n":3,"o":53.788,"t":"2026-09-25T15:45:00Z","v":267,"vw":53.788},{"c":53.61,"h":53.61,"l":53.61,"n":2,"o":53.61,"t":"2026-09-25T16:00:00Z","v":101,"vw":53.61},{"c":53.67,"h":53.67,"l":53.67,"n":1,"o":53.67,"t":"2026-09-25T16:45:00Z","v":100,"vw":53.67},{"c":53.685,"h":53.725,"l":53.685,"n":2,"o":53.725,"t":"2026-09-25T17:30:00Z","v":500,"vw":53.693},{"c":53.715,"h":53.715,"l":53.715,"n":1,"o":53.715,"t":"2026-09-25T18:00:00Z","v":100,"vw":53.715},{"c":53.6302,"h":53.6302,"l":53.63,"n":2,"o":53.63,"t":"2026-09-25T18:30:00Z","v":912,"vw":53.6301},{"c":53.6,"h":53.6,"l":53.6,"n":1,"o":53.6,"t":"2026-09-25T19:30:00Z","v":100,"vw":53.6},{"c":53.65,"h":53.6742,"l":53.65,"n":66,"o":53.6742,"t":"2026-09-25T19:45:00Z","v":891,"vw":53.655162},{"c":53.635,"h":53.64,"l":53.635,"n":2,"o":53.64,"t":"2026-09-28T11:00:00Z","v":379,"vw":53.638681},{"c":53.6,"h":53.6,"l":53.6,"n":3,"o":53.6,"t":"2026-09-28T13:30:00Z","v":389,"vw":53.6},{"c":53.66,"h":53.66,"l":53.66,"n":2,"o":53.66,"t":"2026-09-28T13:45:00Z","v":101,"vw":53.66},{"c":53.555,"h":53.56,"l":53.555,"n":10,"o":53.56,"t":"2026-09-28T16:15:00Z","v":3229,"vw":53.559844},{"c":53.65,"h":53.71,"l":53.65,"n":2,"o":53.71,"t":"2026-09-28T16:30:00Z","v":222,"vw":53.677027},{"c":53.731,"h":53.731,"l":53.731,"n":1,"o":53.731,"t":"2026-09-28T16:45:00Z","v":200,"vw":53.731},{"c":53.7057,"h":53.7057,"l":53.7057,"n":1,"o":53.7057,"t":"2026-09-28T18:15:00Z","v":256,"vw":53.7057},{"c":53.83,"h":53.83,"l":53.7657,"n":4,"o":53.7657,"t":"2026-09-28T18:30:00Z","v":457,"vw":53.808003},{"c":53.7987,"h":53.7987,"l":53.7987,"n":6,"o":53.7987,"t":"2026-09-28T18:45:00Z","v":346,"vw":53.7987},{"c":53.78,"h":53.805,"l":53.78,"n":3,"o":53.805,"t":"2026-09-28T19:15:00Z","v":600,"vw":53.800833},{"c":53.85,"h":53.85,"l":53.76,"n":105,"o":53.76,"t":"2026-09-28T19:45:00Z","v":4699,"vw":53.832536},{"c":53.81,"h":53.81,"l":53.81,"n":3,"o":53.81,"t":"2026-09-29T13:30:00Z","v":439,"vw":53.81},{"c":53.885,"h":53.9,"l":53.885,"n":4,"o":53.9,"t":"2026-09-29T16:00:00Z","v":800,"vw":53.8975},{"c":53.65,"h":53.71,"l":53.65,"n":19,"o":53.7,"t":"2026-09-29T18:30:00Z","v":2500,"vw":53.6948},{"c":53.65,"h":53.7,"l":53.65,"n":6,"o":53.69,"t":"2026-09-29T18:45:00Z","v":4047,"vw":53.66337},{"c":53.67,"h":53.67,"l":53.67,"n":1,"o":53.67,"t":"2026-09-29T19:00:00Z","v":100,"vw":53.67},{"c":53.69,"h":53.71,"l":53.69,"n":3,"o":53.71,"t":"2026-09-29T19:15:00Z","v":500,"vw":53.70534},{"c":53.71,"h":53.71,"l":53.71,"n":1,"o":53.71,"t":"2026-09-29T19:30:00Z","v":100,"vw":53.71},{"c":53.76,"h":53.7699,"l":53.745,"n":33,"o":53.7699,"t":"2026-09-29T19:45:00Z","v":1590,"vw":53.76032},{"c":53.4304,"h":53.4304,"l":53.4304,"n":5,"o":53.4304,"t":"2026-09-30T13:30:00Z","v":186,"vw":53.4304},{"c":53.41,"h":53.41,"l":53.41,"n":3,"o":53.41,"t":"2026-09-30T13:45:00Z","v":501,"vw":53.41},{"c":53.56,"h":53.56,"l":53.56,"n":1,"o":53.56,"t":"2026-09-30T14:30:00Z","v":100,"vw":53.56},{"c":53.528,"h":53.528,"l":53.528,"n":2,"o":53.528,"t":"2026-09-30T14:45:00Z","v":131,"vw":53.528},{"c":53.72,"h":53.72,"l":53.72,"n":1,"o":53.72,"t":"2026-09-30T16:00:00Z","v":400,"vw":53.72},{"c":53.745,"h":53.75,"l":53.74,"n":7,"o":53.75,"t":"2026-09-30T16:15:00Z","v":1000,"vw":53.7485},{"c":53.77,"h":53.77,"l":53.77,"n":11,"o":53.77,"t":"2026-09-30T17:45:00Z","v":809,"vw":53.77},{"c":53.7601,"h":53.7601,"l":53.76,"n":3,"o":53.76,"t":"2026-09-30T18:00:00Z","v":1030,"vw":53.76005},{"c":53.765,"h":53.77,"l":53.76,"n":13,"o":53.77,"t":"2026-09-30T19:00:00Z","v":1300,"vw":53.764615},{"c":53.77,"h":53.77,"l":53.77,"n":1,"o":53.77,"t":"2026-09-30T19:15:00Z","v":600,"vw":53.77},{"c":53.745,"h":53.75,"l":53.74,"n":6,"o":53.75,"t":"2026-09-30T19:30:00Z","v":600,"vw":53.745833},{"c":53.795,"h":53.8,"l":53.77,"n":61,"o":53.7914,"t":"2026-09-30T19:45:00Z","v":1998,"vw":53.786695},{"c":54.33,"h":54.33,"l":54.33,"n":1,"o":54.33,"t":"2026-10-01T11:00:00Z","v":194,"vw":54.33},{"c":54.33,"h":54.33,"l":54.33,"n":2,"o":54.33,"t":"2026-10-01T11:15:00Z","v":266,"vw":54.33},{"c":54.1923,"h":54.22,"l":54.1923,"n":9,"o":54.22,"t":"2026-10-01T13:30:00Z","v":2336,"vw":54.218038},{"c":54.2,"h":54.2,"l":54.2,"n":1,"o":54.2,"t":"2026-10-01T14:15:00Z","v":164,"vw":54.2},{"c":54.01,"h":54.01,"l":54,"n":7,"o":54,"t":"2026-10-01T14:30:00Z","v":994,"vw":54.004444},{"c":54.06,"h":54.06,"l":53.93,"n":5,"o":53.93,"t":"2026-10-01T14:45:00Z","v":494,"vw":53.991381},{"c":53.885,"h":53.885,"l":53.875,"n":3,"o":53.875,"t":"2026-10-01T15:30:00Z","v":231,"vw":53.880652},{"c":54.16,"h":54.16,"l":54.16,"n":1,"o":54.16,"t":"2026-10-01T16:45:00Z","v":100,"vw":54.16},{"c":54.0301,"h":54.0304,"l":53.85,"n":5,"o":53.955,"t":"2026-10-01T17:00:00Z","v":2249,"vw":53.994786},{"c":54.375,"h":54.375,"l":54.3414,"n":2,"o":54.3414,"t":"2026-10-01T18:15:00Z","v":448,"vw":54.3675},{"c":54.29,"h":54.29,"l":54.29,"n":1,"o":54.29,"t":"2026-10-01T19:00:00Z","v":344,"vw":54.29},{"c":54.29,"h":54.31,"l":54.2615,"n":70,"o":54.28,"t":"2026-10-01T19:45:00Z","v":4788,"vw":54.281464},{"c":54.31,"h":54.31,"l":54.31,"n":3,"o":54.31,"t":"2026-10-01T20:00:00Z","v":468,"vw":54.31},{"c":53.79,"h":53.8,"l":53.79,"n":2,"o":53.8,"t":"2026-10-02T12:30:00Z","v":446,"vw":53.796233},{"c":53.9216,"h":53.9216,"l":53.84,"n":5,"o":53.84,"t":"2026-10-02T13:30:00Z","v":1013,"vw":53.872317},{"c":53.96,"h":53.96,"l":53.96,"n":1,"o":53.96,"t":"2026-10-02T14:00:00Z","v":200,"vw":53.96},{"c":53.95,"h":54.12,"l":53.95,"n":10,"o":54.095,"t":"2026-10-02T15:15:00Z","v":6031,"vw":54.058707},{"c":54.16,"h":54.16,"l":54.16,"n":1,"o":54.16,"t":"2026-10-02T16:30:00Z","v":942,"vw":54.16},{"c":54.1,"h":54.1,"l":54.1,"n":1,"o":54.1,"t":"2026-10-02T18:45:00Z","v":125,"vw":54.1},{"c":54.13,"h":54.19,"l":54.13,"n":41,"o":54.15,"t":"2026-10-02T19:45:00Z","v":1618,"vw":54.179621},{"c":54.11,"h":54.11,"l":54.11,"n":3,"o":54.11,"t":"2026-10-02T20:00:00Z","v":234,"vw":54.11},{"c":54.3745,"h":54.47,"l":54.3745,"n":9,"o":54.47,"t":"2026-10-05T13:30:00Z","v":292,"vw":54.41166},{"c":54.385,"h":54.385,"l":54.37,"n":3,"o":54.37,"t":"2026-10-05T13:45:00Z","v":546,"vw":54.381009},{"c":54.36,"h":54.36,"l":54.36,"n":1,"o":54.36,"t":"2026-10-05T14:15:00Z","v":100,"vw":54.36},{"c":54.31,"h":54.33,"l":54.31,"n":3,"o":54.33,"t":"2026-10-05T14:45:00Z","v":562,"vw":54.326441},{"c":54.26,"h":54.26,"l":54.26,"n":1,"o":54.26,"t":"2026-10-05T15:00:00Z","v":100,"vw":54.26},{"c":54.25,"h":54.26,"l":54.25,"n":6,"o":54.26,"t":"2026-10-05T16:00:00Z","v":6250,"vw":54.25096},{"c":54.35,"h":54.35,"l":54.35,"n":1,"o":54.35,"t":"2026-10-05T17:00:00Z","v":400,"vw":54.35},{"c":54.3317,"h":54.3317,"l":54.3317,"n":1,"o":54.3317,"t":"2026-10-05T17:15:00Z","v":200,"vw":54.3317},{"c":54.305,"h":54.305,"l":54.2835,"n":4,"o":54.3,"t":"2026-10-05T18:45:00Z","v":925,"vw":54.299944},{"c":54.2803,"h":54.2803,"l":54.2803,"n":1,"o":54.2803,"t":"2026-10-05T19:15:00Z","v":100,"vw":54.2803},{"c":54.22,"h":54.2501,"l":54.22,"n":109,"o":54.25,"t":"2026-10-05T19:45:00Z","v":2463,"vw":54.23952},{"c":54.38,"h":54.38,"l":54.38,"n":1,"o":54.38,"t":"2026-10-06T11:00:00Z","v":172,"vw":54.38},{"c":54.35,"h":54.35,"l":54.35,"n":3,"o":54.35,"t":"2026-10-06T11:15:00Z","v":287,"vw":54.35},{"c":54.3,"h":54.3,"l":54.27,"n":6,"o":54.27,"t":"2026-10-06T13:30:00Z","v":1028,"vw":54.27293},{"c":54.36,"h":54.36,"l":54.36,"n":2,"o":54.36,"t":"2026-10-06T13:45:00Z","v":124,"vw":54.36},{"c":54.36,"h":54.36,"l":54.325,"n":2,"o":54.325,"t":"2026-10-06T14:15:00Z","v":300,"vw":54.336667},{"c":54.37,"h":54.37,"l":54.37,"n":2,"o":54.37,"t":"2026-10-06T14:45:00Z","v":104,"vw":54.37},{"c":54.37,"h":54.4,"l":54.37,"n":8,"o":54.38,"t":"2026-10-06T16:00:00Z","v":4132,"vw":54.376342},{"c":54.38,"h":54.38,"l":54.38,"n":3,"o":54.38,"t":"2026-10-06T16:15:00Z","v":300,"vw":54.38},{"c":54.3812,"h":54.3812,"l":54.3812,"n":2,"o":54.3812,"t":"2026-10-06T16:45:00Z","v":219,"vw":54.3812},{"c":54.42,"h":54.42,"l":54.42,"n":1,"o":54.42,"t":"2026-10-06T17:45:00Z","v":150,"vw":54.42},{"c":54.36,"h":54.36,"l":54.36,"n":1,"o":54.36,"t":"2026-10-06T18:15:00Z","v":100,"vw":54.36},{"c":54.39,"h":54.415,"l":54.39,"n":62,"o":54.415,"t":"2026-10-06T19:45:00Z","v":894,"vw":54.401073},{"c":54.5162,"h":54.52,"l":54.5162,"n":3,"o":54.52,"t":"2026-10-07T13:30:00Z","v":401,"vw":54.51715},{"c":54.41,"h":54.53,"l":54.41,"n":4,"o":54.53,"t":"2026-10-07T13:45:00Z","v":1600,"vw":54.511563},{"c":54.46,"h":54.46,"l":54.46,"n":1,"o":54.46,"t":"2026-10-07T14:00:00Z","v":100,"vw":54.46},{"c":54.45,"h":54.45,"l":54.45,"n":8,"o":54.45,"t":"2026-10-07T14:30:00Z","v":6600,"vw":54.45},{"c":54.41,"h":54.41,"l":54.41,"n":1,"o":54.41,"t":"2026-10-07T15:15:00Z","v":100,"vw":54.41},{"c":54.385,"h":54.39,"l":54.38,"n":4,"o":54.38,"t":"2026-10-07T16:00:00Z","v":400,"vw":54.38625},{"c":54.33,"h":54.33,"l":54.3,"n":5,"o":54.3,"t":"2026-10-07T16:15:00Z","v":801,"vw":54.325},{"c":54.37,"h":54.37,"l":54.34,"n":4,"o":54.34,"t":"2026-10-07T16:45:00Z","v":720,"vw":54.352857},{"c":54.275,"h":54.28,"l":54.275,"n":4,"o":54.28,"t":"2026-10-07T17:00:00Z","v":669,"vw":54.279167},{"c":54.32,"h":54.33,"l":54.32,"n":42,"o":54.33,"t":"2026-10-07T19:45:00Z","v":3810,"vw":54.322588},{"c":54.53,"h":54.5599,"l":54.53,"n":19,"o":54.53,"t":"2026-10-08T15:15:00Z","v":1638,"vw":54.536041},{"c":54.56,"h":54.56,"l":54.56,"n":2,"o":54.56,"t":"2026-10-08T15:45:00Z","v":102,"vw":54.56},{"c":54.56,"h":54.56,"l":54.56,"n":1,"o":54.56,"t":"2026-10-08T16:00:00Z","v":600,"vw":54.56},{"c":54.49,"h":54.49,"l":54.43,"n":13,"o":54.45,"t":"2026-10-08T16:15:00Z","v":5340,"vw":54.450376},{"c":54.45,"h":54.45,"l":54.45,"n":1,"o":54.45,"t":"2026-10-08T16:30:00Z","v":100,"vw":54.45},{"c":54.04,"h":54.04,"l":54.04,"n":2,"o":54.04,"t":"2026-10-08T17:15:00Z","v":250,"vw":54.04},{"c":54.31,"h":54.31,"l":54.22,"n":65,"o":54.22,"t":"2026-10-08T19:45:00Z","v":5868,"vw":54.305644},{"c":54.535,"h":54.535,"l":54.53,"n":2,"o":54.53,"t":"2026-10-09T11:00:00Z","v":440,"vw":54.531875},{"c":54.62,"h":54.62,"l":54.62,"n":4,"o":54.62,"t":"2026-10-09T13:30:00Z","v":395,"vw":54.62},{"c":54.55,"h":54.55,"l":54.55,"n":1,"o":54.55,"t":"2026-10-09T14:00:00Z","v":1000,"vw":54.55},{"c":54.59,"h":54.59,"l":54.59,"n":1,"o":54.59,"t":"2026-10-09T15:45:00Z","v":100,"vw":54.59},{"c":54.5602,"h":54.5602,"l":54.56,"n":5,"o":54.56,"t":"2026-10-09T16:00:00Z","v":787,"vw":54.560087},{"c":54.535,"h":54.535,"l":54.535,"n":1,"o":54.535,"t":"2026-10-09T18:00:00Z","v":200,"vw":54.535},{"c":54.5,"h":54.5,"l":54.5,"n":4,"o":54.5,"t":"2026-10-09T19:00:00Z","v":719,"vw":54.5},{"c":54.83,"h":54.83,"l":54.7519,"n":12,"o":54.775,"t":"2026-10-12T13:30:00Z","v":1684,"vw":54.793439},{"c":54.8034,"h":54.8034,"l":54.8034,"n":1,"o":54.8034,"t":"2026-10-12T14:00:00Z","v":200,"vw":54.8034},{"c":54.88,"h":54.88,"l":54.88,"n":1,"o":54.88,"t":"2026-10-12T15:45:00Z","v":100,"vw":54.88},{"c":54.85,"h":54.85,"l":54.85,"n":2,"o":54.85,"t":"2026-10-12T16:00:00Z","v":500,"vw":54.85},{"c":54.84,"h":54.84,"l":54.84,"n":1,"o":54.84,"t":"2026-10-12T16:15:00Z","v":500,"vw":54.84},{"c":54.835,"h":54.835,"l":54.835,"n":2,"o":54.835,"t":"2026-10-12T18:30:00Z","v":150,"vw":54.835},{"c":54.83,"h":54.8456,"l":54.83,"n":5,"o":54.83,"t":"2026-10-12T19:00:00Z","v":901,"vw":54.831733},{"c":54.78,"h":54.8,"l":54.76,"n":72,"o":54.8,"t":"2026-10-12T19:45:00Z","v":4154,"vw":54.774421},{"c":54.66,"h":54.66,"l":54.66,"n":1,"o":54.66,"t":"2026-10-13T16:00:00Z","v":100,"vw":54.66},{"c":54.63,"h":54.63,"l":54.63,"n":1,"o":54.63,"t":"2026-10-13T19:30:00Z","v":197,"vw":54.63},{"c":54.66,"h":54.66,"l":54.65,"n":53,"o":54.65,"t":"2026-10-13T19:45:00Z","v":1116,"vw":54.654453},{"c":55,"h":55,"l":55,"n":2,"o":55,"t":"2026-10-14T13:15:00Z","v":1010,"vw":55},{"c":55.005,"h":55.04,"l":55.005,"n":6,"o":55.04,"t":"2026-10-14T13:30:00Z","v":616,"vw":55.028275},{"c":54.87,"h":54.87,"l":54.87,"n":1,"o":54.87,"t":"2026-10-14T16:30:00Z","v":210,"vw":54.87},{"c":54.59,"h":54.59,"l":54.59,"n":1,"o":54.59,"t":"2026-10-14T19:30:00Z","v":100,"vw":54.59},{"c":53.5,"h":53.5,"l":53.5,"n":1,"o":53.5,"t":"2026-10-14T23:30:00Z","v":100,"vw":53.5},{"c":54.345,"h":54.345,"l":54.345,"n":1,"o":54.345,"t":"2026-10-15T14:15:00Z","v":100,"vw":54.345},{"c":54.51,"h":54.53,"l":54.51,"n":3,"o":54.525,"t":"2026-10-15T17:00:00Z","v":700,"vw":54.525714},{"c":54.474,"h":54.505,"l":54.47,"n":6,"o":54.49,"t":"2026-10-15T18:00:00Z","v":3358,"vw":54.484229},{"c":54.54,"h":54.54,"l":54.54,"n":1,"o":54.54,"t":"2026-10-15T19:15:00Z","v":250,"vw":54.54},{"c":54.52,"h":54.52,"l":54.52,"n":2,"o":54.52,"t":"2026-10-15T19:30:00Z","v":101,"vw":54.52},{"c":54.52,"h":54.5251,"l":54.491,"n":83,"o":54.5251,"t":"2026-10-15T19:45:00Z","v":923,"vw":54.5086},{"c":54.49,"h":54.49,"l":54.49,"n":2,"o":54.49,"t":"2026-10-15T20:00:00Z","v":101,"vw":54.49},{"c":54.31,"h":54.31,"l":54.31,"n":1,"o":54.31,"t":"2026-10-16T14:15:00Z","v":100,"vw":54.31},{"c":54.42,"h":54.42,"l":54.42,"n":1,"o":54.42,"t":"2026-10-16T15:45:00Z","v":1000,"vw":54.42},{"c":54.47,"h":54.47,"l":54.47,"n":1,"o":54.47,"t":"2026-10-16T16:00:00Z","v":145,"vw":54.47},{"c":54.57,"h":54.57,"l":54.57,"n":2,"o":54.57,"t":"2026-10-16T16:30:00Z","v":159,"vw":54.57},{"c":54.6101,"h":54.6101,"l":54.6101,"n":3,"o":54.6101,"t":"2026-10-16T16:45:00Z","v":229,"vw":54.6101},{"c":54.581,"h":54.581,"l":54.56,"n":6,"o":54.56,"t":"2026-10-16T17:00:00Z","v":703,"vw":54.578},{"c":54.48,"h":54.49,"l":54.48,"n":31,"o":54.48,"t":"2026-10-16T18:30:00Z","v":9284,"vw":54.487174},{"c":54.4652,"h":54.4652,"l":54.4652,"n":2,"o":54.4652,"t":"2026-10-16T19:15:00Z","v":129,"vw":54.4652},{"c":54.43,"h":54.5,"l":54.43,"n":140,"o":54.48,"t":"2026-10-16T19:45:00Z","v":4405,"vw":54.465244},{"c":54.72,"h":54.72,"l":54.72,"n":2,"o":54.72,"t":"2026-10-19T13:45:00Z","v":218,"vw":54.72},{"c":54.78,"h":54.78,"l":54.78,"n":1,"o":54.78,"t":"2026-10-19T14:00:00Z","v":100,"vw":54.78},{"c":54.8009,"h":54.8009,"l":54.8009,"n":2,"o":54.8009,"t":"2026-10-19T17:45:00Z","v":294,"vw":54.8009},{"c":54.85,"h":54.85,"l":54.85,"n":1,"o":54.85,"t":"2026-10-19T18:30:00Z","v":1000,"vw":54.85},{"c":54.84,"h":54.88,"l":54.84,"n":195,"o":54.88,"t":"2026-10-19T19:45:00Z","v":7881,"vw":54.859547},{"c":54.54,"h":54.54,"l":54.54,"n":1,"o":54.54,"t":"2026-10-20T15:00:00Z","v":128,"vw":54.54},{"c":54.66,"h":54.66,"l":54.66,"n":2,"o":54.66,"t":"2026-10-20T19:15:00Z","v":129,"vw":54.66},{"c":54.63,"h":54.6457,"l":54.63,"n":39,"o":54.6457,"t":"2026-10-20T19:45:00Z","v":729,"vw":54.638905},{"c":54.5692,"h":54.5692,"l":54.5692,"n":2,"o":54.5692,"t":"2026-10-21T11:00:00Z","v":206,"vw":54.5692},{"c":54.515,"h":54.515,"l":54.515,"n":2,"o":54.515,"t":"2026-10-21T13:30:00Z","v":103,"vw":54.515},{"c":54.63,"h":54.63,"l":54.63,"n":1,"o":54.63,"t":"2026-10-21T18:30:00Z","v":100,"vw":54.63},{"c":54.73,"h":54.73,"l":54.73,"n":3,"o":54.73,"t":"2026-10-21T18:45:00Z","v":402,"vw":54.73},{"c":54.67,"h":54.67,"l":54.67,"n":51,"o":54.67,"t":"2026-10-21T19:45:00Z","v":288,"vw":54.67},{"c":54.06,"h":54.06,"l":54.04,"n":8,"o":54.04,"t":"2026-10-22T13:30:00Z","v":622,"vw":54.049983},{"c":53.97,"h":53.97,"l":53.97,"n":5,"o":53.97,"t":"2026-10-22T14:30:00Z","v":1532,"vw":53.97},{"c":53.97,"h":54.03,"l":53.97,"n":2,"o":54.03,"t":"2026-10-22T15:00:00Z","v":200,"vw":54},{"c":53.93,"h":53.94,"l":53.92,"n":6,"o":53.94,"t":"2026-10-22T16:00:00Z","v":567,"vw":53.928444},{"c":53.84,"h":53.84,"l":53.84,"n":2,"o":53.84,"t":"2026-10-22T16:30:00Z","v":149,"vw":53.84},{"c":53.8007,"h":53.8007,"l":53.8,"n":3,"o":53.8,"t":"2026-10-22T18:00:00Z","v":386,"vw":53.80035},{"c":53.725,"h":53.725,"l":53.725,"n":1,"o":53.725,"t":"2026-10-22T19:00:00Z","v":100,"vw":53.725},{"c":53.73,"h":53.73,"l":53.7,"n":8,"o":53.72,"t":"2026-10-22T19:30:00Z","v":1643,"vw":53.72248},{"c":53.73,"h":53.7455,"l":53.73,"n":113,"o":53.74,"t":"2026-10-22T19:45:00Z","v":3767,"vw":53.734112}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.3,"strike":68.34269634310587,"iv":0.8685123034118581,"gamma":0.02162490398782202,"theta":-0.06462020910048293,"vega":0.042168015632598005,"rho":0.007285212544373634,"breakevenPct":29.6160363728008},{"delta":0.25,"premium":1.3,"strike":61.71835478580429,"iv":0.6301130263373547,"gamma":0.03347958788106764,"theta":-0.053981943394745636,"vega":0.047913895246956925,"rho":0.009312824478373958,"breakevenPct":17.28709247311425},{"delta":0.3,"premium":1.3213048726468484,"strike":58.573902547063035,"iv":0.4948981938601963,"gamma":0.046664087896064896,"theta":-0.04688881090539645,"vega":0.05239880849697574,"rho":0.011312982512082119,"breakevenPct":11.474422891699023},{"delta":0.35,"premium":1.3965888734314027,"strike":56.82728901254878,"iv":0.4193089762646223,"gamma":0.05861079831847804,"theta":-0.042817310624559735,"vega":0.05580199433220073,"rho":0.01328013532376085,"breakevenPct":8.363815160953257},{"delta":0.4,"premium":1.5272128652734702,"strike":55.7278713472653,"iv":0.3782402544167947,"gamma":0.06787506720155274,"theta":-0.040687439673151436,"vega":0.05815635915574537,"rho":0.015224628468170489,"breakevenPct":6.5607374139936185},{"delta":0.45,"premium":1.6385388775346181,"strike":54.82871609984614,"iv":0.3388313579617685,"gamma":0.07736202738101615,"theta":-0.037778917053612825,"vega":0.05959519254257412,"rho":0.017194723031329108,"breakevenPct":5.0944630139228835},{"delta":0.5,"premium":1.797094253780691,"strike":54.124025538752484,"iv":0.3144849651371354,"gamma":0.08377186804341738,"theta":-0.03550092636176518,"vega":0.06027955262541926,"rho":0.01919070659841618,"breakevenPct":4.07801934214253},{"delta":0.55,"premium":1.9427178208317266,"strike":53.57193519697554,"iv":0.2922371066023261,"gamma":0.08930334249945486,"theta":-0.033273780535047065,"vega":0.059399442400863534,"rho":0.02112964976302872,"breakevenPct":3.321520598934063},{"delta":0.6,"premium":2.085579253879938,"strike":53.052439076800226,"iv":0.2704374786925277,"gamma":0.09464720475607483,"theta":-0.03105749477660905,"vega":0.058185173469872675,"rho":0.023056409540704953,"breakevenPct":2.6205440734788166},{"delta":0.65,"premium":2.3529243854332385,"strike":52.54013748103048,"iv":0.2627476084066811,"gamma":0.09243360104584471,"theta":-0.0290247809589515,"vega":0.05545858385205575,"rho":0.02502846115774075,"breakevenPct":2.1646414786222175},{"delta":0.7,"premium":2.634245990136611,"strike":52.02864365429707,"iv":0.25664191862762703,"gamma":0.08937147884334025,"theta":-0.02701267777812622,"vega":0.05256219762851811,"rho":0.02700559794001768,"breakevenPct":1.736254689063249},{"delta":0.75,"premium":2.9568000000000003,"strike":51.528,"iv":0.24846479999999999,"gamma":0.08320559999999999,"theta":-0.024445599999999998,"vega":0.0474912,"rho":0.02892477287283901,"breakevenPct":1.4048017867113363},{"delta":0.8,"premium":3.2818000000000005,"strike":51.028,"iv":0.24016479999999998,"gamma":0.07685559999999998,"theta":-0.021845599999999996,"vega":0.042291199999999994,"rho":0.030840509390862126,"breakevenPct":1.079099199702215},{"delta":0.85,"premium":4.3547482014388486,"strike":49.86906474820144,"iv":0.2751991366906475,"gamma":0.05546575539568345,"theta":-0.02116201438848921,"vega":0.03510258992805756,"rho":0.03226900822507466,"breakevenPct":0.9190637439796958},{"delta":0.9,"premium":4.930287769784173,"strike":49.149640287769785,"iv":0.26145812949640285,"gamma":0.043739136690647475,"theta":-0.016557697841726615,"vega":0.026325611510791363,"rho":0.034017621292798894,"breakevenPct":0.6512712777851433}],"put":[{"delta":0.1,"premium":1.3,"strike":34.20302979238946,"iv":1.517088437645338,"gamma":0.007757020595391416,"theta":-0.06853803974712193,"vega":0.026437345904398477,"rho":-0.005331141713342216,"breakevenPct":38.762274721032085},{"delta":0.15,"premium":0.5799887530463936,"strike":47.57906575740638,"iv":0.47867267476361064,"gamma":0.04657681542262311,"theta":-0.027223231032160816,"vega":0.03513021401499033,"rho":-0.007205594594631709,"breakevenPct":12.52730875793785},{"delta":0.2,"premium":1.3,"strike":46.56881708177714,"iv":0.7019470813806771,"gamma":0.02651280661613231,"theta":-0.049985263587417915,"vega":0.04220409051117641,"rho":-0.00972815776761245,"breakevenPct":15.747595232128896},{"delta":0.25,"premium":1.3327847975565776,"strike":49.155695951131555,"iv":0.5492205853607318,"gamma":0.038522472420920294,"theta":-0.043814519041625616,"vega":0.0478579052730311,"rho":-0.011974346458825023,"breakevenPct":10.99402353699055},{"delta":0.3,"premium":1.4138002997069616,"strike":50.77600599413923,"iv":0.4614993462190188,"gamma":0.05021651431645753,"theta":-0.0397469825906618,"vega":0.05234761441181943,"rho":-0.014255948271207854,"breakevenPct":8.129153741983483},{"delta":0.35,"premium":1.580673572355636,"strike":51.88956327060363,"iv":0.4169675726948241,"gamma":0.05892518255777653,"theta":-0.0379347625417629,"vega":0.05580852295451828,"rho":-0.0165807485978709,"breakevenPct":6.367225575566723},{"delta":0.4,"premium":1.715720257932547,"strike":52.77146838621698,"iv":0.376213377569076,"gamma":0.0682056207420343,"theta":-0.035142060067909174,"vega":0.058144230368935915,"rho":-0.018884755394917237,"breakevenPct":4.977204302467085},{"delta":0.45,"premium":2.1200480768540535,"strike":53.5286401097915,"iv":0.38395916171017164,"gamma":0.06820329782825373,"theta":-0.036479514535988834,"vega":0.05945738078820579,"rho":-0.02132602091896741,"breakevenPct":4.320506173576302},{"delta":0.5,"premium":2.464372938739823,"strike":54.19163918319764,"iv":0.3842844277495269,"gamma":0.06907126500912031,"theta":-0.03653496680820549,"vega":0.05996944711582103,"rho":-0.023712440462067004,"breakevenPct":3.727403230117593},{"delta":0.55,"premium":2.5061271131614324,"strike":54.7483615088191,"iv":0.33698110285315847,"gamma":0.07804422299181983,"theta":-0.031207854681342198,"vega":0.05957726590657789,"rho":-0.025898046316011357,"breakevenPct":2.768966321128474},{"delta":0.6,"premium":2.5290199530516433,"strike":55.16079812206573,"iv":0.29691525821596243,"gamma":0.08607171361502347,"theta":-0.026130751173708923,"vega":0.05769553990610329,"rho":-0.02808199007178706,"breakevenPct":2.043963951211448},{"delta":0.65,"premium":2.536355633802817,"strike":55.45422535211268,"iv":0.26281901408450703,"gamma":0.0933193661971831,"theta":-0.021259859154929575,"vega":0.054585211267605634,"rho":-0.030264562899876224,"breakevenPct":1.51150247848527},{"delta":0.7,"premium":2.5436913145539903,"strike":55.747652582159624,"iv":0.22872276995305169,"gamma":0.10056701877934272,"theta":-0.01638896713615024,"vega":0.05147488262910799,"rho":-0.03244713572796538,"breakevenPct":0.9790410057590933},{"delta":0.75,"premium":2.58734756097561,"strike":56.05335365853659,"iv":0.19781006097560974,"gamma":0.10539679878048781,"theta":-0.011751829268292683,"vega":0.047866310975609755,"rho":-0.034640494911321415,"breakevenPct":0.49530625121995586},{"delta":0.8,"premium":2.854115853658537,"strike":56.4344512195122,"iv":0.18645335365853657,"gamma":0.09537393292682926,"theta":-0.008550609756097557,"vega":0.04119710365853658,"rho":-0.03690011313417396,"breakevenPct":0.31089276554406686},{"delta":0.85,"premium":3.1208841463414636,"strike":56.8155487804878,"iv":0.1750966463414634,"gamma":0.08535106707317074,"theta":-0.005349390243902439,"vega":0.034527896341463415,"rho":-0.0391597313570265,"breakevenPct":0.12647927986817825},{"delta":0.9,"premium":5.04130434782609,"strike":58.79130434782609,"iv":0.23411652173913053,"gamma":0.049829565217391264,"theta":-0.004974782608695654,"vega":0.026559130434782603,"rho":-0.04254964424773436,"breakevenPct":0.03722315280104807}]},"raw":{"call":[{"delta":0.2,"premium":1.3,"strike":68.34269634310587,"iv":0.8685123034118581,"gamma":0.02162490398782202,"theta":-0.06462020910048293,"vega":0.042168015632598005,"rho":0.007285212544373634,"breakevenPct":29.6160363728008},{"delta":0.25,"premium":1.3,"strike":61.71835478580429,"iv":0.6301130263373547,"gamma":0.03347958788106764,"theta":-0.053981943394745636,"vega":0.047913895246956925,"rho":0.009312824478373958,"breakevenPct":17.28709247311425},{"delta":0.3,"premium":1.3213048726468484,"strike":58.573902547063035,"iv":0.4948981938601963,"gamma":0.046664087896064896,"theta":-0.04688881090539645,"vega":0.05239880849697574,"rho":0.011312982512082119,"breakevenPct":11.474422891699023},{"delta":0.35,"premium":1.3965888734314027,"strike":56.82728901254878,"iv":0.4193089762646223,"gamma":0.05861079831847804,"theta":-0.042817310624559735,"vega":0.05580199433220073,"rho":0.01328013532376085,"breakevenPct":8.363815160953257},{"delta":0.4,"premium":1.5272128652734702,"strike":55.7278713472653,"iv":0.3782402544167947,"gamma":0.06787506720155274,"theta":-0.040687439673151436,"vega":0.05815635915574537,"rho":0.015224628468170489,"breakevenPct":6.5607374139936185},{"delta":0.45,"premium":1.6385388775346181,"strike":54.82871609984614,"iv":0.3388313579617685,"gamma":0.07736202738101615,"theta":-0.037778917053612825,"vega":0.05959519254257412,"rho":0.017194723031329108,"breakevenPct":5.0944630139228835},{"delta":0.5,"premium":1.797094253780691,"strike":54.124025538752484,"iv":0.3144849651371354,"gamma":0.08377186804341738,"theta":-0.03550092636176518,"vega":0.06027955262541926,"rho":0.01919070659841618,"breakevenPct":4.07801934214253},{"delta":0.55,"premium":1.9427178208317266,"strike":53.57193519697554,"iv":0.2922371066023261,"gamma":0.08930334249945486,"theta":-0.033273780535047065,"vega":0.059399442400863534,"rho":0.02112964976302872,"breakevenPct":3.321520598934063},{"delta":0.6,"premium":2.085579253879938,"strike":53.052439076800226,"iv":0.2704374786925277,"gamma":0.09464720475607483,"theta":-0.03105749477660905,"vega":0.058185173469872675,"rho":0.023056409540704953,"breakevenPct":2.6205440734788166},{"delta":0.65,"premium":2.3529243854332385,"strike":52.54013748103048,"iv":0.2627476084066811,"gamma":0.09243360104584471,"theta":-0.0290247809589515,"vega":0.05545858385205575,"rho":0.02502846115774075,"breakevenPct":2.1646414786222175},{"delta":0.7,"premium":2.634245990136611,"strike":52.02864365429707,"iv":0.25664191862762703,"gamma":0.08937147884334025,"theta":-0.02701267777812622,"vega":0.05256219762851811,"rho":0.02700559794001768,"breakevenPct":1.736254689063249},{"delta":0.75,"premium":2.9568000000000003,"strike":51.528,"iv":0.24846479999999999,"gamma":0.08320559999999999,"theta":-0.024445599999999998,"vega":0.0474912,"rho":0.02892477287283901,"breakevenPct":1.4048017867113363},{"delta":0.8,"premium":3.2818000000000005,"strike":51.028,"iv":0.24016479999999998,"gamma":0.07685559999999998,"theta":-0.021845599999999996,"vega":0.042291199999999994,"rho":0.030840509390862126,"breakevenPct":1.079099199702215},{"delta":0.85,"premium":4.3547482014388486,"strike":49.86906474820144,"iv":0.2751991366906475,"gamma":0.05546575539568345,"theta":-0.02116201438848921,"vega":0.03510258992805756,"rho":0.03226900822507466,"breakevenPct":0.9190637439796958},{"delta":0.9,"premium":4.930287769784173,"strike":49.149640287769785,"iv":0.26145812949640285,"gamma":0.043739136690647475,"theta":-0.016557697841726615,"vega":0.026325611510791363,"rho":0.034017621292798894,"breakevenPct":0.6512712777851433}],"put":[{"delta":0.1,"premium":1.3,"strike":34.20302979238946,"iv":1.517088437645338,"gamma":0.007757020595391416,"theta":-0.06853803974712193,"vega":0.026437345904398477,"rho":-0.005331141713342216,"breakevenPct":38.762274721032085},{"delta":0.15,"premium":0.5799887530463936,"strike":47.57906575740638,"iv":0.47867267476361064,"gamma":0.04657681542262311,"theta":-0.027223231032160816,"vega":0.03513021401499033,"rho":-0.007205594594631709,"breakevenPct":12.52730875793785},{"delta":0.2,"premium":1.3,"strike":46.56881708177714,"iv":0.7019470813806771,"gamma":0.02651280661613231,"theta":-0.049985263587417915,"vega":0.04220409051117641,"rho":-0.00972815776761245,"breakevenPct":15.747595232128896},{"delta":0.25,"premium":1.3327847975565776,"strike":49.155695951131555,"iv":0.5492205853607318,"gamma":0.038522472420920294,"theta":-0.043814519041625616,"vega":0.0478579052730311,"rho":-0.011974346458825023,"breakevenPct":10.99402353699055},{"delta":0.3,"premium":1.4138002997069616,"strike":50.77600599413923,"iv":0.4614993462190188,"gamma":0.05021651431645753,"theta":-0.0397469825906618,"vega":0.05234761441181943,"rho":-0.014255948271207854,"breakevenPct":8.129153741983483},{"delta":0.35,"premium":1.580673572355636,"strike":51.88956327060363,"iv":0.4169675726948241,"gamma":0.05892518255777653,"theta":-0.0379347625417629,"vega":0.05580852295451828,"rho":-0.0165807485978709,"breakevenPct":6.367225575566723},{"delta":0.4,"premium":1.715720257932547,"strike":52.77146838621698,"iv":0.376213377569076,"gamma":0.0682056207420343,"theta":-0.035142060067909174,"vega":0.058144230368935915,"rho":-0.018884755394917237,"breakevenPct":4.977204302467085},{"delta":0.45,"premium":2.1200480768540535,"strike":53.5286401097915,"iv":0.38395916171017164,"gamma":0.06820329782825373,"theta":-0.036479514535988834,"vega":0.05945738078820579,"rho":-0.02132602091896741,"breakevenPct":4.320506173576302},{"delta":0.5,"premium":2.464372938739823,"strike":54.19163918319764,"iv":0.3842844277495269,"gamma":0.06907126500912031,"theta":-0.03653496680820549,"vega":0.05996944711582103,"rho":-0.023712440462067004,"breakevenPct":3.727403230117593},{"delta":0.55,"premium":2.5061271131614324,"strike":54.7483615088191,"iv":0.33698110285315847,"gamma":0.07804422299181983,"theta":-0.031207854681342198,"vega":0.05957726590657789,"rho":-0.025898046316011357,"breakevenPct":2.768966321128474},{"delta":0.6,"premium":2.5290199530516433,"strike":55.16079812206573,"iv":0.29691525821596243,"gamma":0.08607171361502347,"theta":-0.026130751173708923,"vega":0.05769553990610329,"rho":-0.02808199007178706,"breakevenPct":2.043963951211448},{"delta":0.65,"premium":2.536355633802817,"strike":55.45422535211268,"iv":0.26281901408450703,"gamma":0.0933193661971831,"theta":-0.021259859154929575,"vega":0.054585211267605634,"rho":-0.030264562899876224,"breakevenPct":1.51150247848527},{"delta":0.7,"premium":2.5436913145539903,"strike":55.747652582159624,"iv":0.22872276995305169,"gamma":0.10056701877934272,"theta":-0.01638896713615024,"vega":0.05147488262910799,"rho":-0.03244713572796538,"breakevenPct":0.9790410057590933},{"delta":0.75,"premium":2.58734756097561,"strike":56.05335365853659,"iv":0.19781006097560974,"gamma":0.10539679878048781,"theta":-0.011751829268292683,"vega":0.047866310975609755,"rho":-0.034640494911321415,"breakevenPct":0.49530625121995586},{"delta":0.8,"premium":2.854115853658537,"strike":56.4344512195122,"iv":0.18645335365853657,"gamma":0.09537393292682926,"theta":-0.008550609756097557,"vega":0.04119710365853658,"rho":-0.03690011313417396,"breakevenPct":0.31089276554406686},{"delta":0.85,"premium":3.1208841463414636,"strike":56.8155487804878,"iv":0.1750966463414634,"gamma":0.08535106707317074,"theta":-0.005349390243902439,"vega":0.034527896341463415,"rho":-0.0391597313570265,"breakevenPct":0.12647927986817825},{"delta":0.9,"premium":5.04130434782609,"strike":58.79130434782609,"iv":0.23411652173913053,"gamma":0.049829565217391264,"theta":-0.004974782608695654,"vega":0.026559130434782603,"rho":-0.04254964424773436,"breakevenPct":0.03722315280104807}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}