{"symbol":"HDG","url":"https://intraalpha.com/companies/HDG","capturedAt":"2026-10-22T23:51:28.225Z","state":"ready","quote":{"symbol":"HDG","last_price":53.5058,"prev_close":53.7232,"regular_close":53.5058,"change":-0.2174,"change_pct":-0.4047,"regular_change":-0.2174,"regular_change_pct":-0.4047,"extended_change":0,"extended_change_pct":0,"bid":50.64,"ask":56.76,"bid_size":100,"ask_size":100,"volume":339,"vwap":53.67,"open":53.67,"high":53.67,"low":53.5058,"close":53.5058,"trade_count":16,"last_trade_at":"2026-10-22T22:30:00.001183533Z","last_quote_at":"2026-10-22T20:00:02.496093874Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:51:17.26440743-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":22400000,"net_expense_ratio":0.0095,"portfolio_turnover":0.45,"dividend_yield":0.0229,"inception_date":"2011-07-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:51:27.921526+00:00"},"optionObservedAt":"2026-10-22T19:59:15.117Z","bars":[{"c":53.55,"h":53.55,"l":53.55,"n":4,"o":53.55,"t":"2026-10-15T19:25:00Z","v":254,"vw":53.55},{"c":53.79,"h":53.79,"l":53.7899,"n":14,"o":53.79,"t":"2026-10-15T19:35:00Z","v":1404,"vw":53.78995},{"c":53.63,"h":53.63,"l":53.63,"n":1,"o":53.63,"t":"2026-10-16T13:30:00Z","v":150,"vw":53.63},{"c":53.635,"h":53.635,"l":53.635,"n":1,"o":53.635,"t":"2026-10-20T17:00:00Z","v":246,"vw":53.635},{"c":53.7,"h":53.7,"l":53.7,"n":1,"o":53.7,"t":"2026-10-21T14:25:00Z","v":215,"vw":53.7},{"c":53.67,"h":53.67,"l":53.67,"n":2,"o":53.67,"t":"2026-10-22T13:30:00Z","v":202,"vw":53.67}],"history":[{"c":49.895,"h":49.99,"l":49.82,"n":24,"o":49.99,"t":"2024-10-21T04:00:00Z","v":1217,"vw":49.923428},{"c":49.844,"h":49.94,"l":49.81,"n":18,"o":49.81,"t":"2024-10-22T04:00:00Z","v":1253,"vw":49.833308},{"c":49.7453,"h":49.78,"l":49.7269,"n":18,"o":49.78,"t":"2024-10-23T04:00:00Z","v":694,"vw":49.75651},{"c":49.8048,"h":49.8048,"l":49.78,"n":17,"o":49.78,"t":"2024-10-24T04:00:00Z","v":995,"vw":49.78},{"c":49.775,"h":49.775,"l":49.775,"n":18,"o":49.775,"t":"2024-10-25T04:00:00Z","v":196,"vw":49.775},{"c":49.9584,"h":49.9584,"l":49.9584,"n":25,"o":49.9584,"t":"2024-10-28T04:00:00Z","v":305,"vw":49.9584},{"c":49.8802,"h":49.89,"l":49.8802,"n":33,"o":49.89,"t":"2024-10-29T04:00:00Z","v":901,"vw":49.89},{"c":49.69,"h":49.9,"l":49.69,"n":29,"o":49.9,"t":"2024-10-30T04:00:00Z","v":3406,"vw":49.857523},{"c":49.53,"h":49.7499,"l":49.53,"n":25,"o":49.63,"t":"2024-10-31T04:00:00Z","v":926,"vw":49.636338},{"c":49.7206,"h":49.859,"l":49.7206,"n":13,"o":49.859,"t":"2024-11-01T04:00:00Z","v":483,"vw":49.859},{"c":49.7698,"h":49.86,"l":49.7698,"n":37,"o":49.86,"t":"2024-11-04T05:00:00Z","v":732,"vw":49.86},{"c":49.9493,"h":49.9493,"l":49.9493,"n":27,"o":49.9493,"t":"2024-11-05T05:00:00Z","v":227,"vw":49.9493},{"c":50.3111,"h":50.3111,"l":50.12,"n":26,"o":50.12,"t":"2024-11-06T05:00:00Z","v":505,"vw":50.12},{"c":50.4514,"h":50.52,"l":50.4514,"n":94,"o":50.5,"t":"2024-11-07T05:00:00Z","v":1290,"vw":50.512},{"c":50.3849,"h":50.3849,"l":50.3849,"n":16,"o":50.3849,"t":"2024-11-08T05:00:00Z","v":92,"vw":50.3849},{"c":50.5356,"h":50.5356,"l":50.43,"n":15,"o":50.43,"t":"2024-11-11T05:00:00Z","v":608,"vw":50.43},{"c":50.2642,"h":50.2642,"l":50.24,"n":20,"o":50.24,"t":"2024-11-12T05:00:00Z","v":1778,"vw":50.24},{"c":50.1799,"h":50.3899,"l":50.1799,"n":24,"o":50.23,"t":"2024-11-13T05:00:00Z","v":1754,"vw":50.244095},{"c":50.0907,"h":50.175,"l":50.05,"n":30,"o":50.14,"t":"2024-11-14T05:00:00Z","v":1685,"vw":50.121254},{"c":50.0059,"h":50.0885,"l":49.92,"n":18,"o":50.0885,"t":"2024-11-15T05:00:00Z","v":1289,"vw":50.031282},{"c":50.03,"h":50.11,"l":50.03,"n":26,"o":50.11,"t":"2024-11-18T05:00:00Z","v":888,"vw":50.085988},{"c":50.065,"h":50.065,"l":50.0602,"n":17,"o":50.0602,"t":"2024-11-19T05:00:00Z","v":370,"vw":50.0602},{"c":50.1023,"h":50.1023,"l":50.01,"n":20,"o":50.01,"t":"2024-11-20T05:00:00Z","v":610,"vw":50.03833},{"c":50.2603,"h":50.3499,"l":50.215,"n":22,"o":50.215,"t":"2024-11-21T05:00:00Z","v":450,"vw":50.28745},{"c":50.31,"h":50.51,"l":50.31,"n":23,"o":50.51,"t":"2024-11-22T05:00:00Z","v":10467,"vw":50.396469},{"c":50.42,"h":50.555,"l":50.42,"n":31,"o":50.49,"t":"2024-11-25T05:00:00Z","v":745,"vw":50.517308},{"c":50.39,"h":50.46,"l":50.39,"n":13,"o":50.46,"t":"2024-11-26T05:00:00Z","v":279,"vw":50.425},{"c":50.38,"h":50.44,"l":50.38,"n":20,"o":50.44,"t":"2024-11-27T05:00:00Z","v":1186,"vw":50.434006},{"c":50.43,"h":50.46,"l":50.43,"n":17,"o":50.46,"t":"2024-11-29T05:00:00Z","v":431,"vw":50.452288},{"c":50.47,"h":50.5,"l":50.45,"n":33,"o":50.5,"t":"2024-12-02T05:00:00Z","v":964,"vw":50.471475},{"c":50.41,"h":50.5101,"l":50.41,"n":27,"o":50.51,"t":"2024-12-03T05:00:00Z","v":1239,"vw":50.462504},{"c":50.5449,"h":50.56,"l":50.39,"n":40,"o":50.42,"t":"2024-12-04T05:00:00Z","v":3883,"vw":50.439911},{"c":50.4,"h":50.54,"l":50.4,"n":22,"o":50.54,"t":"2024-12-05T05:00:00Z","v":1894,"vw":50.529382},{"c":50.4115,"h":50.57,"l":50.21,"n":137,"o":50.53,"t":"2024-12-06T05:00:00Z","v":17227,"vw":50.35297},{"c":50.46,"h":50.6981,"l":50.46,"n":37,"o":50.62,"t":"2024-12-09T05:00:00Z","v":2642,"vw":50.606657},{"c":50.35,"h":50.35,"l":50.35,"n":63,"o":50.35,"t":"2024-12-10T05:00:00Z","v":271,"vw":50.35},{"c":50.43,"h":50.54,"l":50.43,"n":22,"o":50.54,"t":"2024-12-11T05:00:00Z","v":1968,"vw":50.531846},{"c":50.28,"h":50.3652,"l":50.28,"n":15,"o":50.36,"t":"2024-12-12T05:00:00Z","v":548,"vw":50.336948},{"c":50.25,"h":50.28,"l":50.12,"n":54,"o":50.28,"t":"2024-12-13T05:00:00Z","v":6560,"vw":50.187187},{"c":50.26,"h":50.4883,"l":50.26,"n":22,"o":50.29,"t":"2024-12-16T05:00:00Z","v":697,"vw":50.322497},{"c":50.24,"h":50.25,"l":50.24,"n":22,"o":50.25,"t":"2024-12-17T05:00:00Z","v":502,"vw":50.246124},{"c":49.7511,"h":50.26,"l":49.7511,"n":43,"o":50.26,"t":"2024-12-18T05:00:00Z","v":3878,"vw":50.207999},{"c":49.7314,"h":49.81,"l":49.72,"n":21,"o":49.81,"t":"2024-12-19T05:00:00Z","v":1543,"vw":49.765208},{"c":49.7677,"h":49.82,"l":49.73,"n":37,"o":49.795,"t":"2024-12-20T05:00:00Z","v":9075,"vw":49.815912},{"c":49.2752,"h":49.33,"l":49.22,"n":29,"o":49.33,"t":"2024-12-23T05:00:00Z","v":3022,"vw":49.298819},{"c":49.394,"h":49.394,"l":49.36,"n":20,"o":49.36,"t":"2024-12-24T05:00:00Z","v":449,"vw":49.36},{"c":49.5203,"h":49.5203,"l":49.4,"n":34,"o":49.4,"t":"2024-12-26T05:00:00Z","v":990,"vw":49.4},{"c":49.425,"h":49.48,"l":49.4103,"n":36,"o":49.48,"t":"2024-12-27T05:00:00Z","v":1335,"vw":49.448916},{"c":49.3854,"h":49.43,"l":49.29,"n":30,"o":49.39,"t":"2024-12-30T05:00:00Z","v":1752,"vw":49.398977},{"c":49.3784,"h":49.47,"l":49.34,"n":37,"o":49.47,"t":"2024-12-31T05:00:00Z","v":1416,"vw":49.373615},{"c":49.3697,"h":49.4523,"l":49.3697,"n":46,"o":49.4523,"t":"2025-01-02T05:00:00Z","v":525,"vw":49.4523},{"c":49.5027,"h":49.59,"l":49.46,"n":37,"o":49.46,"t":"2025-01-03T05:00:00Z","v":1370,"vw":49.536465},{"c":49.5436,"h":49.71,"l":49.5436,"n":38,"o":49.71,"t":"2025-01-06T05:00:00Z","v":2356,"vw":49.604905},{"c":49.4832,"h":49.62,"l":49.47,"n":35,"o":49.62,"t":"2025-01-07T05:00:00Z","v":2982,"vw":49.560436},{"c":49.4443,"h":49.4443,"l":49.36,"n":27,"o":49.39,"t":"2025-01-08T05:00:00Z","v":956,"vw":49.401459},{"c":49.1997,"h":49.35,"l":49.195,"n":54,"o":49.21,"t":"2025-01-10T05:00:00Z","v":2268,"vw":49.255997},{"c":49.165,"h":49.19,"l":49.07,"n":31,"o":49.07,"t":"2025-01-13T05:00:00Z","v":1189,"vw":49.13154},{"c":49.297,"h":49.297,"l":49.22,"n":30,"o":49.27,"t":"2025-01-14T05:00:00Z","v":575,"vw":49.25},{"c":49.51,"h":49.51,"l":49.51,"n":14,"o":49.51,"t":"2025-01-15T05:00:00Z","v":501,"vw":49.51},{"c":49.585,"h":49.6,"l":49.55,"n":25,"o":49.6,"t":"2025-01-16T05:00:00Z","v":2363,"vw":49.58434},{"c":49.6687,"h":49.78,"l":49.6687,"n":55,"o":49.68,"t":"2025-01-17T05:00:00Z","v":3978,"vw":49.710276},{"c":49.82,"h":49.8701,"l":49.79,"n":56,"o":49.87,"t":"2025-01-21T05:00:00Z","v":2255,"vw":49.821998},{"c":49.825,"h":49.89,"l":49.825,"n":28,"o":49.89,"t":"2025-01-22T05:00:00Z","v":2222,"vw":49.886149},{"c":49.8248,"h":49.84,"l":49.7901,"n":33,"o":49.83,"t":"2025-01-23T05:00:00Z","v":6359,"vw":49.828421},{"c":49.8,"h":49.93,"l":49.8,"n":65,"o":49.93,"t":"2025-01-24T05:00:00Z","v":4507,"vw":49.883077},{"c":49.8138,"h":49.815,"l":49.79,"n":15,"o":49.81,"t":"2025-01-27T05:00:00Z","v":1067,"vw":49.803078},{"c":49.8371,"h":49.885,"l":49.76,"n":25,"o":49.86,"t":"2025-01-28T05:00:00Z","v":1360,"vw":49.834153},{"c":49.865,"h":49.94,"l":49.865,"n":26,"o":49.92,"t":"2025-01-29T05:00:00Z","v":1639,"vw":49.913363},{"c":50.0408,"h":50.0408,"l":50,"n":24,"o":50,"t":"2025-01-30T05:00:00Z","v":542,"vw":50.02},{"c":49.925,"h":50.11,"l":49.925,"n":26,"o":50.11,"t":"2025-01-31T05:00:00Z","v":2213,"vw":50.070875},{"c":49.7949,"h":49.83,"l":49.7,"n":26,"o":49.7,"t":"2025-02-03T05:00:00Z","v":1495,"vw":49.763965},{"c":49.9206,"h":49.9206,"l":49.84,"n":23,"o":49.84,"t":"2025-02-04T05:00:00Z","v":2149,"vw":49.870388},{"c":50.0126,"h":50.0126,"l":49.91,"n":23,"o":49.91,"t":"2025-02-05T05:00:00Z","v":2087,"vw":49.923668},{"c":50.1167,"h":50.135,"l":49.9901,"n":20,"o":50.135,"t":"2025-02-06T05:00:00Z","v":1125,"vw":50.064158},{"c":50.03,"h":50.03,"l":50.03,"n":21,"o":50.03,"t":"2025-02-07T05:00:00Z","v":63,"vw":50.03},{"c":50.1998,"h":50.2,"l":50.13,"n":22,"o":50.2,"t":"2025-02-10T05:00:00Z","v":2582,"vw":50.18237},{"c":50.1054,"h":50.14,"l":50.04,"n":19,"o":50.04,"t":"2025-02-11T05:00:00Z","v":1132,"vw":50.0607},{"c":50.0354,"h":50.11,"l":50.01,"n":22,"o":50.01,"t":"2025-02-12T05:00:00Z","v":697,"vw":50.038784},{"c":50.135,"h":50.18,"l":50.11,"n":25,"o":50.16,"t":"2025-02-13T05:00:00Z","v":2351,"vw":50.155025},{"c":50.2269,"h":50.26,"l":50.2,"n":20,"o":50.26,"t":"2025-02-14T05:00:00Z","v":354,"vw":50.221009},{"c":50.4021,"h":50.4021,"l":50.36,"n":26,"o":50.36,"t":"2025-02-18T05:00:00Z","v":1800,"vw":50.36},{"c":50.2593,"h":50.285,"l":50.23,"n":27,"o":50.23,"t":"2025-02-19T05:00:00Z","v":1130,"vw":50.241311},{"c":50.2507,"h":50.34,"l":50.2507,"n":22,"o":50.34,"t":"2025-02-20T05:00:00Z","v":1802,"vw":50.328292},{"c":50.035,"h":50.28,"l":50.02,"n":19,"o":50.28,"t":"2025-02-21T05:00:00Z","v":1504,"vw":50.203221},{"c":49.9469,"h":50.11,"l":49.9469,"n":15,"o":50.11,"t":"2025-02-24T05:00:00Z","v":345,"vw":50.06},{"c":49.96,"h":49.98,"l":49.87,"n":23,"o":49.98,"t":"2025-02-25T05:00:00Z","v":856,"vw":49.949371},{"c":49.9696,"h":50.02,"l":49.91,"n":20,"o":50.02,"t":"2025-02-26T05:00:00Z","v":1721,"vw":49.967123},{"c":49.79,"h":49.79,"l":49.79,"n":18,"o":49.79,"t":"2025-02-27T05:00:00Z","v":236,"vw":49.79},{"c":49.8869,"h":49.8869,"l":49.21,"n":23,"o":49.74,"t":"2025-02-28T05:00:00Z","v":2443,"vw":49.634329},{"c":49.6179,"h":49.97,"l":49.6179,"n":22,"o":49.97,"t":"2025-03-03T05:00:00Z","v":738,"vw":49.775},{"c":49.4139,"h":49.71,"l":49.4139,"n":21,"o":49.625,"t":"2025-03-04T05:00:00Z","v":1409,"vw":49.603594},{"c":49.6272,"h":49.72,"l":49.6272,"n":23,"o":49.63,"t":"2025-03-05T05:00:00Z","v":529,"vw":49.698723},{"c":49.3889,"h":49.48,"l":49.36,"n":18,"o":49.36,"t":"2025-03-06T05:00:00Z","v":658,"vw":49.408},{"c":49.5115,"h":49.52,"l":49.31,"n":20,"o":49.31,"t":"2025-03-07T05:00:00Z","v":1750,"vw":49.362467},{"c":49.0333,"h":49.09,"l":49.0333,"n":8,"o":49.09,"t":"2025-03-10T04:00:00Z","v":221,"vw":49.09},{"c":48.9575,"h":48.9575,"l":48.7105,"n":48,"o":48.94,"t":"2025-03-11T04:00:00Z","v":2670,"vw":48.814448},{"c":49.0915,"h":49.1895,"l":49.08,"n":44,"o":49.12,"t":"2025-03-12T04:00:00Z","v":2544,"vw":49.123297},{"c":49.0154,"h":49.0399,"l":49.0154,"n":20,"o":49.02,"t":"2025-03-13T04:00:00Z","v":508,"vw":49.033625},{"c":49.305,"h":49.305,"l":49.07,"n":59,"o":49.07,"t":"2025-03-14T04:00:00Z","v":1922,"vw":49.189644},{"c":49.5273,"h":49.6,"l":49.41,"n":25,"o":49.41,"t":"2025-03-17T04:00:00Z","v":754,"vw":49.454216},{"c":49.4133,"h":49.51,"l":49.35,"n":32,"o":49.46,"t":"2025-03-18T04:00:00Z","v":2129,"vw":49.381935},{"c":49.615,"h":49.615,"l":49.615,"n":14,"o":49.615,"t":"2025-03-19T04:00:00Z","v":167,"vw":49.615},{"c":49.4932,"h":49.5825,"l":49.4,"n":26,"o":49.42,"t":"2025-03-20T04:00:00Z","v":1883,"vw":49.461321},{"c":49.425,"h":49.435,"l":49.33,"n":25,"o":49.41,"t":"2025-03-21T04:00:00Z","v":977,"vw":49.413536},{"c":49.645,"h":49.6718,"l":49.4,"n":32,"o":49.54,"t":"2025-03-24T04:00:00Z","v":1817,"vw":49.569919},{"c":49.6671,"h":49.77,"l":49.5504,"n":22,"o":49.6719,"t":"2025-03-25T04:00:00Z","v":2038,"vw":49.568459},{"c":49.1307,"h":49.38,"l":49.13,"n":26,"o":49.38,"t":"2025-03-26T04:00:00Z","v":1224,"vw":49.281083},{"c":49.1139,"h":49.1139,"l":49.08,"n":15,"o":49.08,"t":"2025-03-27T04:00:00Z","v":168,"vw":49.08},{"c":48.8359,"h":48.8359,"l":48.74,"n":70,"o":48.74,"t":"2025-03-28T04:00:00Z","v":726,"vw":48.787503},{"c":48.756,"h":48.8194,"l":48.57,"n":35,"o":48.57,"t":"2025-03-31T04:00:00Z","v":3998,"vw":48.728073},{"c":48.7516,"h":48.82,"l":48.62,"n":36,"o":48.72,"t":"2025-04-01T04:00:00Z","v":1796,"vw":48.747944},{"c":48.8569,"h":48.8569,"l":48.72,"n":32,"o":48.815,"t":"2025-04-02T04:00:00Z","v":834,"vw":48.760253},{"c":48.0145,"h":48.1,"l":48,"n":92,"o":48.1,"t":"2025-04-03T04:00:00Z","v":1022,"vw":48.042809},{"c":47.0602,"h":47.0602,"l":46.99,"n":36,"o":46.99,"t":"2025-04-04T04:00:00Z","v":265,"vw":46.99},{"c":46.7336,"h":47.02,"l":46.28,"n":29,"o":46.29,"t":"2025-04-07T04:00:00Z","v":1288,"vw":46.636355},{"c":46.4877,"h":47.3,"l":46.4877,"n":28,"o":47.3,"t":"2025-04-08T04:00:00Z","v":2431,"vw":46.826187},{"c":47.7315,"h":47.7348,"l":46.33,"n":22,"o":46.33,"t":"2025-04-09T04:00:00Z","v":419,"vw":46.836966},{"c":47.0389,"h":47.0389,"l":47.0389,"n":21,"o":47.0389,"t":"2025-04-10T04:00:00Z","v":126,"vw":47.0389},{"c":47.2293,"h":47.3599,"l":47.1,"n":28,"o":47.225,"t":"2025-04-11T04:00:00Z","v":1655,"vw":47.192776},{"c":47.3757,"h":47.3757,"l":47.28,"n":36,"o":47.28,"t":"2025-04-14T04:00:00Z","v":564,"vw":47.28},{"c":47.5654,"h":47.5654,"l":47.5654,"n":21,"o":47.5654,"t":"2025-04-15T04:00:00Z","v":434,"vw":47.5654},{"c":47.2645,"h":47.53,"l":47.08,"n":33,"o":47.53,"t":"2025-04-16T04:00:00Z","v":2185,"vw":47.308142},{"c":47.4884,"h":47.4884,"l":47.46,"n":24,"o":47.46,"t":"2025-04-17T04:00:00Z","v":305,"vw":47.46},{"c":47.1849,"h":47.1849,"l":47.15,"n":518,"o":47.15,"t":"2025-04-21T04:00:00Z","v":2007,"vw":47.15005},{"c":47.649,"h":47.649,"l":47.41,"n":24,"o":47.41,"t":"2025-04-22T04:00:00Z","v":880,"vw":47.417581},{"c":47.933,"h":47.933,"l":47.81,"n":28,"o":47.81,"t":"2025-04-23T04:00:00Z","v":433,"vw":47.81005},{"c":48.1377,"h":48.1377,"l":48.1377,"n":23,"o":48.1377,"t":"2025-04-24T04:00:00Z","v":262,"vw":48.1377},{"c":48.1766,"h":48.1766,"l":48.1766,"n":26,"o":48.1766,"t":"2025-04-25T04:00:00Z","v":116,"vw":48.1766},{"c":48.2401,"h":48.2401,"l":48.2401,"n":51,"o":48.2401,"t":"2025-04-28T04:00:00Z","v":133,"vw":48.2401},{"c":48.345,"h":48.345,"l":48.16,"n":18,"o":48.16,"t":"2025-04-29T04:00:00Z","v":225,"vw":48.16},{"c":48.3781,"h":48.3781,"l":48.3781,"n":18,"o":48.3781,"t":"2025-04-30T04:00:00Z","v":112,"vw":48.3781},{"c":48.2437,"h":48.48,"l":48.12,"n":25,"o":48.44,"t":"2025-05-01T04:00:00Z","v":3642,"vw":48.411732},{"c":48.8051,"h":48.8051,"l":48.65,"n":22,"o":48.65,"t":"2025-05-02T04:00:00Z","v":585,"vw":48.761158},{"c":48.7636,"h":48.8255,"l":48.68,"n":39,"o":48.7308,"t":"2025-05-05T04:00:00Z","v":1214,"vw":48.727626},{"c":48.6438,"h":48.6655,"l":48.6345,"n":25,"o":48.6655,"t":"2025-05-06T04:00:00Z","v":1013,"vw":48.638313},{"c":48.6643,"h":48.6643,"l":48.6643,"n":15,"o":48.6643,"t":"2025-05-07T04:00:00Z","v":53,"vw":48.6643},{"c":48.808,"h":48.808,"l":48.808,"n":14,"o":48.808,"t":"2025-05-08T04:00:00Z","v":114,"vw":48.808},{"c":48.8487,"h":48.8487,"l":48.8487,"n":17,"o":48.8487,"t":"2025-05-09T04:00:00Z","v":121,"vw":48.8487},{"c":49.325,"h":49.325,"l":49.28,"n":37,"o":49.28,"t":"2025-05-12T04:00:00Z","v":383,"vw":49.28},{"c":49.3335,"h":49.3335,"l":49.24,"n":23,"o":49.24,"t":"2025-05-13T04:00:00Z","v":157,"vw":49.24},{"c":49.2749,"h":49.4,"l":49.16,"n":21,"o":49.16,"t":"2025-05-14T04:00:00Z","v":488,"vw":49.243284},{"c":49.3388,"h":49.3388,"l":49.3324,"n":25,"o":49.3324,"t":"2025-05-15T04:00:00Z","v":247,"vw":49.3324},{"c":49.4752,"h":49.5,"l":49.28,"n":58,"o":49.29,"t":"2025-05-16T04:00:00Z","v":8919,"vw":49.379138},{"c":49.4488,"h":49.55,"l":49.33,"n":40,"o":49.33,"t":"2025-05-19T04:00:00Z","v":619,"vw":49.414565},{"c":49.4392,"h":49.4392,"l":49.3,"n":21,"o":49.3,"t":"2025-05-20T04:00:00Z","v":228,"vw":49.3},{"c":49.185,"h":49.185,"l":49.1203,"n":23,"o":49.1203,"t":"2025-05-21T04:00:00Z","v":330,"vw":49.1203},{"c":49.2156,"h":49.35,"l":49.2156,"n":25,"o":49.35,"t":"2025-05-22T04:00:00Z","v":373,"vw":49.35},{"c":49.1402,"h":49.1402,"l":49.1402,"n":22,"o":49.1402,"t":"2025-05-23T04:00:00Z","v":52,"vw":49.1402},{"c":49.4357,"h":49.4357,"l":49.24,"n":24,"o":49.24,"t":"2025-05-27T04:00:00Z","v":138,"vw":49.24},{"c":49.3245,"h":49.3245,"l":49.3245,"n":21,"o":49.3245,"t":"2025-05-28T04:00:00Z","v":362,"vw":49.3245},{"c":49.2588,"h":49.2725,"l":49.09,"n":25,"o":49.11,"t":"2025-05-29T04:00:00Z","v":566,"vw":49.134499},{"c":49.296,"h":49.36,"l":49.296,"n":16,"o":49.35,"t":"2025-05-30T04:00:00Z","v":439,"vw":49.3575},{"c":49.3079,"h":49.3079,"l":49.3079,"n":17,"o":49.3079,"t":"2025-06-02T04:00:00Z","v":106,"vw":49.3079},{"c":49.4311,"h":49.4311,"l":49.4165,"n":41,"o":49.4165,"t":"2025-06-03T04:00:00Z","v":381,"vw":49.4165},{"c":49.4955,"h":49.6699,"l":49.36,"n":70,"o":49.6699,"t":"2025-06-04T04:00:00Z","v":2301,"vw":49.420609},{"c":49.459,"h":49.639,"l":49.459,"n":17,"o":49.639,"t":"2025-06-05T04:00:00Z","v":425,"vw":49.585205},{"c":49.6523,"h":49.6523,"l":49.52,"n":15,"o":49.52,"t":"2025-06-06T04:00:00Z","v":504,"vw":49.579222},{"c":49.7066,"h":49.7371,"l":49.63,"n":20,"o":49.63,"t":"2025-06-09T04:00:00Z","v":441,"vw":49.66071},{"c":49.7803,"h":49.86,"l":49.78,"n":39,"o":49.78,"t":"2025-06-10T04:00:00Z","v":2500,"vw":49.804663},{"c":49.7283,"h":49.92,"l":49.7283,"n":31,"o":49.8404,"t":"2025-06-11T04:00:00Z","v":545,"vw":49.860152},{"c":49.6779,"h":49.6779,"l":49.5601,"n":15,"o":49.5601,"t":"2025-06-12T04:00:00Z","v":134,"vw":49.5601},{"c":49.4237,"h":49.47,"l":49.4109,"n":17,"o":49.47,"t":"2025-06-13T04:00:00Z","v":343,"vw":49.441558},{"c":49.5079,"h":49.5079,"l":49.44,"n":25,"o":49.44,"t":"2025-06-16T04:00:00Z","v":442,"vw":49.44005},{"c":49.4607,"h":49.535,"l":49.46,"n":30,"o":49.46,"t":"2025-06-17T04:00:00Z","v":986,"vw":49.469396},{"c":49.4913,"h":49.65,"l":49.4913,"n":23,"o":49.525,"t":"2025-06-18T04:00:00Z","v":442,"vw":49.555317},{"c":49.3828,"h":49.3828,"l":49.3828,"n":17,"o":49.3828,"t":"2025-06-20T04:00:00Z","v":91,"vw":49.3828},{"c":49.4842,"h":49.4842,"l":49.3201,"n":20,"o":49.3988,"t":"2025-06-23T04:00:00Z","v":310,"vw":49.35158},{"c":49.7188,"h":49.7188,"l":49.7188,"n":21,"o":49.7188,"t":"2025-06-24T04:00:00Z","v":91,"vw":49.7188},{"c":49.3439,"h":49.4342,"l":49.24,"n":27,"o":49.4342,"t":"2025-06-25T04:00:00Z","v":798,"vw":49.372701},{"c":49.48,"h":49.48,"l":49.33,"n":29,"o":49.36,"t":"2025-06-26T04:00:00Z","v":6395,"vw":49.359519},{"c":49.549,"h":49.549,"l":49.549,"n":15,"o":49.549,"t":"2025-06-27T04:00:00Z","v":22,"vw":49.549},{"c":49.5326,"h":49.5326,"l":49.4772,"n":23,"o":49.4772,"t":"2025-06-30T04:00:00Z","v":357,"vw":49.4772},{"c":49.5913,"h":49.6555,"l":49.48,"n":44,"o":49.6555,"t":"2025-07-01T04:00:00Z","v":680,"vw":49.603654},{"c":49.69,"h":49.82,"l":48.82,"n":75,"o":48.82,"t":"2025-07-02T04:00:00Z","v":2243,"vw":49.509536},{"c":49.8565,"h":49.8565,"l":49.8565,"n":32,"o":49.8565,"t":"2025-07-03T04:00:00Z","v":177,"vw":49.8565},{"c":49.696,"h":49.86,"l":49.6101,"n":26,"o":49.86,"t":"2025-07-07T04:00:00Z","v":676,"vw":49.783373},{"c":49.7358,"h":49.9,"l":49.62,"n":32,"o":49.62,"t":"2025-07-08T04:00:00Z","v":353,"vw":49.803125},{"c":49.9009,"h":49.9009,"l":49.75,"n":33,"o":49.75,"t":"2025-07-09T04:00:00Z","v":190,"vw":49.75},{"c":49.9674,"h":50,"l":49.9674,"n":73,"o":50,"t":"2025-07-10T04:00:00Z","v":676,"vw":50},{"c":49.8296,"h":49.95,"l":49.71,"n":26,"o":49.74,"t":"2025-07-11T04:00:00Z","v":553,"vw":49.764767},{"c":49.8863,"h":49.989,"l":49.76,"n":24,"o":49.989,"t":"2025-07-14T04:00:00Z","v":1099,"vw":49.8745},{"c":49.8125,"h":49.8125,"l":49.8125,"n":61,"o":49.8125,"t":"2025-07-15T04:00:00Z","v":654,"vw":49.8125},{"c":49.8665,"h":49.8665,"l":49.8665,"n":36,"o":49.8665,"t":"2025-07-16T04:00:00Z","v":83,"vw":49.8665},{"c":50.0204,"h":50.0204,"l":50.0204,"n":33,"o":50.0204,"t":"2025-07-17T04:00:00Z","v":161,"vw":50.0204},{"c":49.929,"h":49.929,"l":49.929,"n":22,"o":49.929,"t":"2025-07-18T04:00:00Z","v":56,"vw":49.929},{"c":49.98,"h":49.98,"l":49.78,"n":24,"o":49.78,"t":"2025-07-21T04:00:00Z","v":408,"vw":49.78},{"c":49.959,"h":49.959,"l":49.82,"n":31,"o":49.82,"t":"2025-07-22T04:00:00Z","v":502,"vw":49.82},{"c":50.2253,"h":50.2253,"l":50.22,"n":26,"o":50.22,"t":"2025-07-23T04:00:00Z","v":327,"vw":50.22},{"c":50.1056,"h":50.1056,"l":50.1056,"n":30,"o":50.1056,"t":"2025-07-24T04:00:00Z","v":116,"vw":50.1056},{"c":50.1102,"h":50.17,"l":50.1102,"n":27,"o":50.17,"t":"2025-07-25T04:00:00Z","v":215,"vw":50.17},{"c":50.0991,"h":50.12,"l":50.03,"n":35,"o":50.03,"t":"2025-07-28T04:00:00Z","v":1300,"vw":50.059407},{"c":50.095,"h":50.1426,"l":50.095,"n":31,"o":50.1426,"t":"2025-07-29T04:00:00Z","v":1310,"vw":50.136263},{"c":50.0742,"h":50.29,"l":50.0742,"n":46,"o":50.29,"t":"2025-07-30T04:00:00Z","v":893,"vw":50.247806},{"c":49.9836,"h":50.2185,"l":49.9,"n":37,"o":49.99,"t":"2025-07-31T04:00:00Z","v":1958,"vw":50.008949},{"c":49.6636,"h":49.75,"l":49.6636,"n":34,"o":49.6674,"t":"2025-08-01T04:00:00Z","v":1280,"vw":49.685492},{"c":49.8741,"h":49.8741,"l":49.7493,"n":23,"o":49.7493,"t":"2025-08-04T04:00:00Z","v":799,"vw":49.7493},{"c":49.944,"h":49.944,"l":49.944,"n":36,"o":49.944,"t":"2025-08-05T04:00:00Z","v":61,"vw":49.944},{"c":49.9553,"h":49.9553,"l":49.9553,"n":44,"o":49.9553,"t":"2025-08-06T04:00:00Z","v":102,"vw":49.9553},{"c":50.01,"h":50.08,"l":50.01,"n":420,"o":50.08,"t":"2025-08-07T04:00:00Z","v":1450,"vw":50.08},{"c":50.0449,"h":50.1395,"l":50.0449,"n":30,"o":50.1395,"t":"2025-08-08T04:00:00Z","v":204,"vw":50.1395},{"c":50.065,"h":50.065,"l":49.96,"n":29,"o":49.96,"t":"2025-08-11T04:00:00Z","v":408,"vw":49.96},{"c":50.3549,"h":50.3549,"l":50.19,"n":32,"o":50.19,"t":"2025-08-12T04:00:00Z","v":399,"vw":50.239135},{"c":50.5705,"h":50.62,"l":50.5705,"n":29,"o":50.62,"t":"2025-08-13T04:00:00Z","v":439,"vw":50.61995},{"c":50.4713,"h":50.4713,"l":50.4713,"n":33,"o":50.4713,"t":"2025-08-14T04:00:00Z","v":296,"vw":50.4713},{"c":50.4223,"h":50.5,"l":50.3737,"n":33,"o":50.5,"t":"2025-08-15T04:00:00Z","v":505,"vw":50.422528},{"c":50.545,"h":50.55,"l":50.35,"n":34,"o":50.35,"t":"2025-08-18T04:00:00Z","v":2978,"vw":50.490325},{"c":50.3955,"h":50.3955,"l":50.3955,"n":36,"o":50.3955,"t":"2025-08-19T04:00:00Z","v":199,"vw":50.3955},{"c":50.3372,"h":50.3372,"l":50.28,"n":30,"o":50.28,"t":"2025-08-20T04:00:00Z","v":237,"vw":50.28},{"c":50.375,"h":50.375,"l":50.375,"n":26,"o":50.375,"t":"2025-08-21T04:00:00Z","v":49,"vw":50.375},{"c":50.7159,"h":50.78,"l":50.63,"n":33,"o":50.63,"t":"2025-08-22T04:00:00Z","v":2358,"vw":50.651405},{"c":50.6884,"h":50.84,"l":50.6,"n":44,"o":50.72,"t":"2025-08-25T04:00:00Z","v":1320,"vw":50.692736},{"c":50.713,"h":50.713,"l":50.713,"n":31,"o":50.713,"t":"2025-08-26T04:00:00Z","v":46,"vw":50.713},{"c":50.7445,"h":50.7445,"l":50.7445,"n":34,"o":50.7445,"t":"2025-08-27T04:00:00Z","v":80,"vw":50.7445},{"c":50.7699,"h":50.86,"l":50.75,"n":32,"o":50.75,"t":"2025-08-28T04:00:00Z","v":912,"vw":50.778169},{"c":50.6763,"h":50.6763,"l":50.54,"n":26,"o":50.54,"t":"2025-08-29T04:00:00Z","v":672,"vw":50.54},{"c":50.5887,"h":50.5887,"l":50.45,"n":32,"o":50.45,"t":"2025-09-02T04:00:00Z","v":539,"vw":50.45},{"c":50.6157,"h":50.6157,"l":50.48,"n":25,"o":50.48,"t":"2025-09-03T04:00:00Z","v":624,"vw":50.524887},{"c":50.7486,"h":50.84,"l":50.7192,"n":33,"o":50.7192,"t":"2025-09-04T04:00:00Z","v":919,"vw":50.817942},{"c":50.79,"h":50.86,"l":50.7192,"n":41,"o":50.86,"t":"2025-09-05T04:00:00Z","v":1339,"vw":50.786311},{"c":50.8739,"h":50.8739,"l":49.91,"n":26,"o":49.91,"t":"2025-09-08T04:00:00Z","v":298,"vw":49.91},{"c":50.8611,"h":50.92,"l":50.8611,"n":172,"o":50.92,"t":"2025-09-09T04:00:00Z","v":1437,"vw":50.92},{"c":50.94,"h":50.99,"l":50.88,"n":34,"o":50.99,"t":"2025-09-10T04:00:00Z","v":2336,"vw":50.97634},{"c":51.1534,"h":51.1534,"l":51,"n":43,"o":51,"t":"2025-09-11T04:00:00Z","v":562,"vw":51},{"c":51.145,"h":51.29,"l":51.1246,"n":40,"o":51.29,"t":"2025-09-12T04:00:00Z","v":937,"vw":51.214867},{"c":51.185,"h":51.185,"l":51.08,"n":28,"o":51.18,"t":"2025-09-15T04:00:00Z","v":545,"vw":51.113367},{"c":51.16,"h":51.16,"l":51.16,"n":29,"o":51.16,"t":"2025-09-16T04:00:00Z","v":292,"vw":51.16},{"c":51.18,"h":51.18,"l":51.18,"n":33,"o":51.18,"t":"2025-09-17T04:00:00Z","v":241,"vw":51.18},{"c":51.3921,"h":51.3921,"l":51.28,"n":35,"o":51.28,"t":"2025-09-18T04:00:00Z","v":866,"vw":51.333499},{"c":51.401,"h":51.47,"l":51.32,"n":39,"o":51.47,"t":"2025-09-19T04:00:00Z","v":1495,"vw":51.397576},{"c":51.4173,"h":51.47,"l":51.24,"n":28,"o":51.33,"t":"2025-09-22T04:00:00Z","v":774,"vw":51.376645},{"c":51.445,"h":51.445,"l":51.445,"n":30,"o":51.445,"t":"2025-09-23T04:00:00Z","v":207,"vw":51.445},{"c":51.02,"h":51.02,"l":51.02,"n":29,"o":51.02,"t":"2025-09-24T04:00:00Z","v":252,"vw":51.02},{"c":50.865,"h":50.865,"l":50.865,"n":30,"o":50.865,"t":"2025-09-25T04:00:00Z","v":173,"vw":50.865},{"c":50.9532,"h":50.9532,"l":50.9532,"n":30,"o":50.9532,"t":"2025-09-26T04:00:00Z","v":74,"vw":50.9532},{"c":51.0381,"h":51.0381,"l":51.0272,"n":42,"o":51.0272,"t":"2025-09-29T04:00:00Z","v":459,"vw":51.0272},{"c":51.0814,"h":51.0814,"l":50.9614,"n":29,"o":50.9614,"t":"2025-09-30T04:00:00Z","v":754,"vw":51.022702},{"c":51.079,"h":51.16,"l":51.07,"n":43,"o":51.16,"t":"2025-10-01T04:00:00Z","v":676,"vw":51.125746},{"c":51.2672,"h":51.28,"l":51.2672,"n":31,"o":51.28,"t":"2025-10-02T04:00:00Z","v":268,"vw":51.28},{"c":51.35,"h":51.35,"l":51.24,"n":29,"o":51.25,"t":"2025-10-03T04:00:00Z","v":745,"vw":51.263126},{"c":51.4609,"h":51.57,"l":51.45,"n":37,"o":51.4902,"t":"2025-10-06T04:00:00Z","v":1558,"vw":51.472584},{"c":51.31,"h":51.31,"l":51.31,"n":26,"o":51.31,"t":"2025-10-07T04:00:00Z","v":309,"vw":51.31},{"c":51.45,"h":51.48,"l":51.31,"n":40,"o":51.41,"t":"2025-10-08T04:00:00Z","v":980,"vw":51.39642},{"c":51.365,"h":51.5,"l":51.365,"n":34,"o":51.5,"t":"2025-10-09T04:00:00Z","v":850,"vw":51.423473},{"c":50.8594,"h":51.33,"l":50.8594,"n":30,"o":51.33,"t":"2025-10-10T04:00:00Z","v":769,"vw":51.167835},{"c":51.246,"h":51.246,"l":51.081,"n":28,"o":51.16,"t":"2025-10-13T04:00:00Z","v":912,"vw":51.096142},{"c":51.3367,"h":51.3367,"l":51.3367,"n":14,"o":51.3367,"t":"2025-10-14T04:00:00Z","v":112,"vw":51.3367},{"c":51.4898,"h":51.4898,"l":51.4898,"n":19,"o":51.4898,"t":"2025-10-15T04:00:00Z","v":270,"vw":51.4898},{"c":51.3028,"h":51.3028,"l":51.3028,"n":20,"o":51.3028,"t":"2025-10-16T04:00:00Z","v":423,"vw":51.3028},{"c":51.3198,"h":51.35,"l":51.3198,"n":25,"o":51.34,"t":"2025-10-17T04:00:00Z","v":675,"vw":51.346},{"c":51.5926,"h":51.5926,"l":51.5635,"n":49,"o":51.5635,"t":"2025-10-20T04:00:00Z","v":430,"vw":51.5635},{"c":51.5304,"h":51.5304,"l":51.5304,"n":24,"o":51.5304,"t":"2025-10-21T04:00:00Z","v":458,"vw":51.5304},{"c":51.3813,"h":51.3813,"l":51.3505,"n":20,"o":51.3505,"t":"2025-10-22T04:00:00Z","v":518,"vw":51.3505},{"c":51.6512,"h":51.66,"l":51.637,"n":31,"o":51.637,"t":"2025-10-23T04:00:00Z","v":1549,"vw":51.653472},{"c":51.81,"h":51.95,"l":51.62,"n":82,"o":51.85,"t":"2025-10-24T04:00:00Z","v":6739,"vw":51.821507},{"c":51.92,"h":51.96,"l":51.66,"n":54,"o":51.96,"t":"2025-10-27T04:00:00Z","v":2265,"vw":51.867821},{"c":51.7666,"h":51.95,"l":51.7,"n":29,"o":51.93,"t":"2025-10-28T04:00:00Z","v":14209,"vw":51.740182},{"c":51.7342,"h":52.02,"l":51.7342,"n":68,"o":51.8611,"t":"2025-10-29T04:00:00Z","v":1278,"vw":51.965125},{"c":51.6147,"h":51.6147,"l":51.6147,"n":23,"o":51.6147,"t":"2025-10-30T04:00:00Z","v":92,"vw":51.6147},{"c":51.6683,"h":51.78,"l":51.46,"n":26,"o":51.78,"t":"2025-10-31T04:00:00Z","v":1677,"vw":51.587316},{"c":51.6728,"h":51.6728,"l":51.6728,"n":25,"o":51.6728,"t":"2025-11-03T05:00:00Z","v":108,"vw":51.6728},{"c":51.33,"h":51.68,"l":51.31,"n":61,"o":51.63,"t":"2025-11-04T05:00:00Z","v":7366,"vw":51.403636},{"c":51.6221,"h":51.76,"l":51.39,"n":43,"o":51.4001,"t":"2025-11-05T05:00:00Z","v":1715,"vw":51.433922},{"c":51.3873,"h":51.3873,"l":51.3873,"n":16,"o":51.3873,"t":"2025-11-06T05:00:00Z","v":112,"vw":51.3873},{"c":51.4016,"h":51.4016,"l":51.06,"n":22,"o":51.06,"t":"2025-11-07T05:00:00Z","v":578,"vw":51.146097},{"c":51.6618,"h":51.69,"l":51.59,"n":38,"o":51.59,"t":"2025-11-10T05:00:00Z","v":974,"vw":51.605106},{"c":51.69,"h":51.81,"l":51.677,"n":46,"o":51.677,"t":"2025-11-11T05:00:00Z","v":2003,"vw":51.729828},{"c":51.6945,"h":51.7109,"l":51.59,"n":15,"o":51.697,"t":"2025-11-12T05:00:00Z","v":434,"vw":51.672107},{"c":51.3092,"h":51.34,"l":51.3092,"n":32,"o":51.34,"t":"2025-11-13T05:00:00Z","v":587,"vw":51.34},{"c":51.3573,"h":51.454,"l":51.335,"n":25,"o":51.37,"t":"2025-11-14T05:00:00Z","v":531,"vw":51.386333},{"c":51.0824,"h":51.2502,"l":50.92,"n":50,"o":51.2502,"t":"2025-11-17T05:00:00Z","v":980,"vw":51.09385},{"c":51.0658,"h":51.13,"l":51.0658,"n":66,"o":51.13,"t":"2025-11-18T05:00:00Z","v":699,"vw":51.12995},{"c":51.0631,"h":51.0631,"l":51.04,"n":22,"o":51.04,"t":"2025-11-19T05:00:00Z","v":336,"vw":51.04},{"c":50.7713,"h":50.7713,"l":50.77,"n":23,"o":50.77,"t":"2025-11-20T05:00:00Z","v":382,"vw":50.77005},{"c":51.0572,"h":51.27,"l":50.7201,"n":28,"o":50.7201,"t":"2025-11-21T05:00:00Z","v":938,"vw":50.868486},{"c":51.2792,"h":51.35,"l":51.2792,"n":60,"o":51.34,"t":"2025-11-24T05:00:00Z","v":927,"vw":51.341429},{"c":51.4996,"h":51.57,"l":51.33,"n":29,"o":51.33,"t":"2025-11-25T05:00:00Z","v":367,"vw":51.45},{"c":51.6642,"h":51.78,"l":51.6642,"n":34,"o":51.76,"t":"2025-11-26T05:00:00Z","v":1702,"vw":51.760524},{"c":51.7068,"h":51.7068,"l":51.7068,"n":18,"o":51.7068,"t":"2025-11-28T05:00:00Z","v":130,"vw":51.7068},{"c":51.5922,"h":51.74,"l":51.53,"n":88,"o":51.74,"t":"2025-12-01T05:00:00Z","v":1589,"vw":51.657686},{"c":51.6032,"h":51.75,"l":51.52,"n":34,"o":51.52,"t":"2025-12-02T05:00:00Z","v":2242,"vw":51.584576},{"c":51.645,"h":51.7977,"l":51.49,"n":27,"o":51.49,"t":"2025-12-03T05:00:00Z","v":940,"vw":51.629892},{"c":51.715,"h":51.715,"l":51.715,"n":20,"o":51.715,"t":"2025-12-04T05:00:00Z","v":328,"vw":51.715},{"c":51.8451,"h":52.05,"l":51.8451,"n":24,"o":52.05,"t":"2025-12-05T05:00:00Z","v":2587,"vw":51.862316},{"c":51.73,"h":51.93,"l":51.68,"n":69,"o":51.85,"t":"2025-12-08T05:00:00Z","v":1251,"vw":51.812745},{"c":51.82,"h":51.82,"l":51.82,"n":27,"o":51.82,"t":"2025-12-09T05:00:00Z","v":289,"vw":51.82},{"c":51.95,"h":51.95,"l":51.7101,"n":25,"o":51.7101,"t":"2025-12-10T05:00:00Z","v":399,"vw":51.820146},{"c":51.95,"h":52.1246,"l":51.95,"n":33,"o":52.1246,"t":"2025-12-11T05:00:00Z","v":625,"vw":52.06501},{"c":51.83,"h":52.09,"l":51.83,"n":26,"o":52.09,"t":"2025-12-12T05:00:00Z","v":1087,"vw":51.974369},{"c":51.8798,"h":51.89,"l":51.8506,"n":50,"o":51.8506,"t":"2025-12-15T05:00:00Z","v":547,"vw":51.868673},{"c":51.64,"h":51.79,"l":51.6,"n":52,"o":51.7803,"t":"2025-12-16T05:00:00Z","v":3164,"vw":51.646761},{"c":51.6061,"h":51.6892,"l":51.5,"n":24,"o":51.6892,"t":"2025-12-17T05:00:00Z","v":631,"vw":51.554285},{"c":51.7406,"h":51.8161,"l":51.64,"n":49,"o":51.8161,"t":"2025-12-18T05:00:00Z","v":923,"vw":51.767517},{"c":51.8917,"h":51.8917,"l":51.8917,"n":18,"o":51.8917,"t":"2025-12-19T05:00:00Z","v":92,"vw":51.8917},{"c":52.0049,"h":52.0049,"l":51.96,"n":39,"o":51.96,"t":"2025-12-22T05:00:00Z","v":484,"vw":51.96},{"c":52.0506,"h":52.17,"l":52.0506,"n":42,"o":52.0836,"t":"2025-12-23T05:00:00Z","v":1634,"vw":52.104486},{"c":51.6885,"h":51.6885,"l":51.6885,"n":12,"o":51.6885,"t":"2025-12-24T05:00:00Z","v":12,"vw":51.6885},{"c":51.6727,"h":51.74,"l":51.6,"n":22,"o":51.74,"t":"2025-12-26T05:00:00Z","v":321,"vw":51.646667},{"c":51.73,"h":51.73,"l":51.69,"n":39,"o":51.69,"t":"2025-12-29T05:00:00Z","v":711,"vw":51.722126},{"c":51.47,"h":51.75,"l":51.4601,"n":37,"o":51.75,"t":"2025-12-30T05:00:00Z","v":2652,"vw":51.617079},{"c":51.57,"h":51.78,"l":51.46,"n":49,"o":51.5795,"t":"2025-12-31T05:00:00Z","v":1273,"vw":51.642191},{"c":51.676,"h":51.78,"l":51.676,"n":36,"o":51.78,"t":"2026-01-02T05:00:00Z","v":784,"vw":51.77995},{"c":51.9,"h":51.99,"l":51.9,"n":43,"o":51.99,"t":"2026-01-05T05:00:00Z","v":398,"vw":51.99},{"c":52.0349,"h":52.1,"l":52.0349,"n":30,"o":52.1,"t":"2026-01-06T05:00:00Z","v":1973,"vw":52.09995},{"c":51.89,"h":52.16,"l":51.88,"n":135,"o":51.91,"t":"2026-01-07T05:00:00Z","v":11975,"vw":51.942017},{"c":52.1087,"h":52.2,"l":52.105,"n":30,"o":52.2,"t":"2026-01-08T05:00:00Z","v":937,"vw":52.174881},{"c":52.1755,"h":52.23,"l":51.99,"n":32,"o":52.23,"t":"2026-01-09T05:00:00Z","v":1991,"vw":52.115003},{"c":52.291,"h":52.291,"l":52.18,"n":29,"o":52.18,"t":"2026-01-12T05:00:00Z","v":1223,"vw":52.227567},{"c":52.2061,"h":52.2061,"l":52.1501,"n":26,"o":52.18,"t":"2026-01-13T05:00:00Z","v":947,"vw":52.165327},{"c":52.3082,"h":52.37,"l":52.2,"n":20,"o":52.26,"t":"2026-01-14T05:00:00Z","v":1355,"vw":52.281639},{"c":52.4606,"h":52.4796,"l":52.37,"n":28,"o":52.46,"t":"2026-01-15T05:00:00Z","v":3094,"vw":52.410636},{"c":52.4706,"h":52.4706,"l":52.38,"n":16,"o":52.3802,"t":"2026-01-16T05:00:00Z","v":458,"vw":52.380061},{"c":52.1628,"h":52.1628,"l":52.12,"n":29,"o":52.12,"t":"2026-01-20T05:00:00Z","v":412,"vw":52.142319},{"c":52.4189,"h":52.42,"l":52.14,"n":31,"o":52.3478,"t":"2026-01-21T05:00:00Z","v":3824,"vw":52.384843},{"c":52.585,"h":52.7,"l":52.52,"n":29,"o":52.7,"t":"2026-01-22T05:00:00Z","v":1372,"vw":52.663025},{"c":52.4702,"h":52.56,"l":52.33,"n":39,"o":52.39,"t":"2026-01-23T05:00:00Z","v":3697,"vw":52.495475},{"c":52.39,"h":52.58,"l":52.39,"n":62,"o":52.49,"t":"2026-01-26T05:00:00Z","v":3104,"vw":52.466359},{"c":52.5,"h":52.58,"l":52.5,"n":23,"o":52.58,"t":"2026-01-27T05:00:00Z","v":492,"vw":52.554922},{"c":52.49,"h":52.67,"l":52.45,"n":45,"o":52.6,"t":"2026-01-28T05:00:00Z","v":2736,"vw":52.605389},{"c":52.5386,"h":52.5386,"l":52.5386,"n":13,"o":52.5386,"t":"2026-01-29T05:00:00Z","v":18,"vw":52.5386},{"c":52.365,"h":52.57,"l":52.339,"n":43,"o":52.55,"t":"2026-01-30T05:00:00Z","v":3943,"vw":52.455747},{"c":52.62,"h":52.75,"l":52.62,"n":37,"o":52.74,"t":"2026-02-02T05:00:00Z","v":752,"vw":52.742832},{"c":52.5489,"h":52.7,"l":52.475,"n":37,"o":52.7,"t":"2026-02-03T05:00:00Z","v":654,"vw":52.59009},{"c":52.3987,"h":52.89,"l":52.18,"n":59,"o":52.59,"t":"2026-02-04T05:00:00Z","v":7902,"vw":52.366617},{"c":52.1614,"h":52.3899,"l":52.1614,"n":59,"o":52.33,"t":"2026-02-05T05:00:00Z","v":489,"vw":52.360953},{"c":52.68,"h":52.77,"l":52.52,"n":33,"o":52.65,"t":"2026-02-06T05:00:00Z","v":1798,"vw":52.669362},{"c":52.7995,"h":52.92,"l":52.7995,"n":35,"o":52.92,"t":"2026-02-09T05:00:00Z","v":334,"vw":52.92},{"c":52.7979,"h":52.95,"l":52.6901,"n":38,"o":52.94,"t":"2026-02-10T05:00:00Z","v":1341,"vw":52.894202},{"c":52.8578,"h":52.8578,"l":52.8578,"n":17,"o":52.8578,"t":"2026-02-11T05:00:00Z","v":32,"vw":52.8578},{"c":52.58,"h":52.93,"l":52.58,"n":29,"o":52.93,"t":"2026-02-12T05:00:00Z","v":1532,"vw":52.822574},{"c":52.6767,"h":52.8,"l":52.6767,"n":25,"o":52.8,"t":"2026-02-13T05:00:00Z","v":719,"vw":52.79995},{"c":52.6862,"h":52.6862,"l":52.6862,"n":40,"o":52.6862,"t":"2026-02-17T05:00:00Z","v":197,"vw":52.6862},{"c":52.7886,"h":52.7886,"l":52.74,"n":38,"o":52.74,"t":"2026-02-18T05:00:00Z","v":550,"vw":52.74},{"c":52.7693,"h":52.7693,"l":52.68,"n":12,"o":52.68,"t":"2026-02-19T05:00:00Z","v":16513,"vw":52.68},{"c":53.065,"h":53.065,"l":53.065,"n":17,"o":53.065,"t":"2026-02-20T05:00:00Z","v":483,"vw":53.065},{"c":52.6926,"h":52.78,"l":52.6926,"n":36,"o":52.78,"t":"2026-02-23T05:00:00Z","v":515,"vw":52.776667},{"c":52.8973,"h":52.9392,"l":52.67,"n":29,"o":52.67,"t":"2026-02-24T05:00:00Z","v":560,"vw":52.833007},{"c":53.2797,"h":53.42,"l":53.235,"n":23,"o":53.41,"t":"2026-02-25T05:00:00Z","v":750,"vw":53.344},{"c":53.0105,"h":53.0105,"l":52.93,"n":19,"o":52.93,"t":"2026-02-26T05:00:00Z","v":343,"vw":52.93},{"c":52.8479,"h":52.98,"l":52.8479,"n":26,"o":52.865,"t":"2026-02-27T05:00:00Z","v":1380,"vw":52.956376},{"c":52.8185,"h":52.9,"l":52.72,"n":56,"o":52.72,"t":"2026-03-02T05:00:00Z","v":2129,"vw":52.84269},{"c":52.3559,"h":52.3559,"l":52.24,"n":37,"o":52.28,"t":"2026-03-03T05:00:00Z","v":4116,"vw":52.248959},{"c":52.4826,"h":52.4826,"l":52.4826,"n":27,"o":52.4826,"t":"2026-03-04T05:00:00Z","v":49,"vw":52.4826},{"c":52.2021,"h":52.2021,"l":51.95,"n":346,"o":52.2,"t":"2026-03-05T05:00:00Z","v":3024,"vw":52.145873},{"c":51.9176,"h":52.13,"l":51.9176,"n":12,"o":52.04,"t":"2026-03-06T05:00:00Z","v":243,"vw":52.085},{"c":52.1533,"h":52.1533,"l":52.1533,"n":50,"o":52.1533,"t":"2026-03-09T04:00:00Z","v":218,"vw":52.1533},{"c":52.1696,"h":52.1696,"l":51.99,"n":33,"o":51.99,"t":"2026-03-10T04:00:00Z","v":428,"vw":51.99},{"c":52.1719,"h":52.1719,"l":52.1719,"n":11,"o":52.1719,"t":"2026-03-11T04:00:00Z","v":18,"vw":52.1719},{"c":51.7834,"h":51.7834,"l":51.7834,"n":11,"o":51.7834,"t":"2026-03-12T04:00:00Z","v":34,"vw":51.7834},{"c":51.7299,"h":51.82,"l":51.7299,"n":13,"o":51.82,"t":"2026-03-13T04:00:00Z","v":1268,"vw":51.82},{"c":51.9928,"h":52.035,"l":51.9928,"n":29,"o":52.035,"t":"2026-03-16T04:00:00Z","v":382,"vw":52.035},{"c":52.08,"h":52.16,"l":52.01,"n":37,"o":52.16,"t":"2026-03-17T04:00:00Z","v":1322,"vw":52.02478},{"c":51.9052,"h":52.05,"l":51.8901,"n":25,"o":52.05,"t":"2026-03-18T04:00:00Z","v":1083,"vw":51.973244},{"c":51.7978,"h":51.825,"l":51.5701,"n":26,"o":51.71,"t":"2026-03-19T04:00:00Z","v":2471,"vw":51.735234},{"c":51.3233,"h":51.54,"l":51.2,"n":21,"o":51.54,"t":"2026-03-20T04:00:00Z","v":1312,"vw":51.35089},{"c":51.7479,"h":51.79,"l":51.61,"n":36,"o":51.61,"t":"2026-03-23T04:00:00Z","v":730,"vw":51.668892},{"c":51.8,"h":51.8899,"l":51.62,"n":22,"o":51.8,"t":"2026-03-24T04:00:00Z","v":899,"vw":51.824946},{"c":51.6394,"h":51.6394,"l":51.635,"n":22,"o":51.635,"t":"2026-03-25T04:00:00Z","v":451,"vw":51.635},{"c":51.2703,"h":51.45,"l":51.17,"n":32,"o":51.4,"t":"2026-03-26T04:00:00Z","v":1765,"vw":51.337116},{"c":51.0326,"h":51.05,"l":50.96,"n":51,"o":51.05,"t":"2026-03-27T04:00:00Z","v":35693,"vw":51.010519},{"c":50.8955,"h":51.08,"l":50.8955,"n":66,"o":51.08,"t":"2026-03-30T04:00:00Z","v":299,"vw":51.08},{"c":51.5479,"h":51.57,"l":51.5479,"n":53,"o":51.57,"t":"2026-03-31T04:00:00Z","v":651,"vw":51.57},{"c":51.7057,"h":51.7057,"l":51.7057,"n":18,"o":51.7057,"t":"2026-04-01T04:00:00Z","v":33,"vw":51.7057},{"c":51.5775,"h":51.66,"l":51.43,"n":17,"o":51.43,"t":"2026-04-02T04:00:00Z","v":1372,"vw":51.558097},{"c":51.8076,"h":51.85,"l":51.72,"n":77,"o":51.735,"t":"2026-04-06T04:00:00Z","v":3032,"vw":51.815274},{"c":51.7192,"h":51.7192,"l":51.575,"n":28,"o":51.61,"t":"2026-04-07T04:00:00Z","v":455,"vw":51.599917},{"c":52.3147,"h":52.565,"l":52.28,"n":37,"o":52.46,"t":"2026-04-08T04:00:00Z","v":3181,"vw":52.373366},{"c":52.45,"h":52.455,"l":52.27,"n":29,"o":52.42,"t":"2026-04-09T04:00:00Z","v":548,"vw":52.3616},{"c":52.465,"h":52.77,"l":52.34,"n":66,"o":52.595,"t":"2026-04-10T04:00:00Z","v":1968,"vw":52.571672},{"c":52.6767,"h":52.78,"l":52.46,"n":35,"o":52.46,"t":"2026-04-13T04:00:00Z","v":1413,"vw":52.712301},{"c":52.911,"h":52.911,"l":52.911,"n":30,"o":52.911,"t":"2026-04-14T04:00:00Z","v":285,"vw":52.911},{"c":52.9394,"h":53.0299,"l":52.935,"n":16,"o":53.0299,"t":"2026-04-15T04:00:00Z","v":608,"vw":52.995745},{"c":53.14,"h":53.18,"l":52.985,"n":79,"o":53.18,"t":"2026-04-16T04:00:00Z","v":3802,"vw":53.116931},{"c":53.3815,"h":53.3815,"l":53.36,"n":17,"o":53.36,"t":"2026-04-17T04:00:00Z","v":730,"vw":53.36},{"c":53.3607,"h":53.3607,"l":53.3607,"n":46,"o":53.3607,"t":"2026-04-20T04:00:00Z","v":144,"vw":53.3607},{"c":53.1206,"h":53.49,"l":53.1206,"n":39,"o":53.37,"t":"2026-04-21T04:00:00Z","v":1249,"vw":53.405408},{"c":53.3316,"h":53.41,"l":53.295,"n":19,"o":53.3,"t":"2026-04-22T04:00:00Z","v":618,"vw":53.335949},{"c":53.1756,"h":53.32,"l":53.0201,"n":20,"o":53.32,"t":"2026-04-23T04:00:00Z","v":2665,"vw":53.261672},{"c":53.3715,"h":53.3715,"l":53.25,"n":19,"o":53.25,"t":"2026-04-24T04:00:00Z","v":127,"vw":53.25},{"c":53.3619,"h":53.3619,"l":53.28,"n":38,"o":53.28,"t":"2026-04-27T04:00:00Z","v":287,"vw":53.28},{"c":53.1752,"h":53.3099,"l":53.1752,"n":30,"o":53.3099,"t":"2026-04-28T04:00:00Z","v":411,"vw":53.3099},{"c":53.0822,"h":53.3,"l":53.0822,"n":43,"o":53.18,"t":"2026-04-29T04:00:00Z","v":4355,"vw":53.21995},{"c":53.4912,"h":53.6,"l":53.305,"n":33,"o":53.305,"t":"2026-04-30T04:00:00Z","v":1208,"vw":53.476506},{"c":53.5462,"h":53.7,"l":53.5462,"n":47,"o":53.7,"t":"2026-05-01T04:00:00Z","v":2058,"vw":53.65},{"c":53.475,"h":53.595,"l":53.475,"n":53,"o":53.595,"t":"2026-05-04T04:00:00Z","v":591,"vw":53.595},{"c":54.11,"h":54.11,"l":53.9,"n":45,"o":53.9,"t":"2026-05-05T04:00:00Z","v":1447,"vw":53.916867},{"c":54.2066,"h":54.32,"l":54.15,"n":35,"o":54.15,"t":"2026-05-06T04:00:00Z","v":3472,"vw":54.245967},{"c":54.12,"h":54.43,"l":54.12,"n":22,"o":54.43,"t":"2026-05-07T04:00:00Z","v":159,"vw":54.43},{"c":54.1368,"h":54.25,"l":54.125,"n":20,"o":54.22,"t":"2026-05-08T04:00:00Z","v":525,"vw":54.203435},{"c":54.1566,"h":54.34,"l":54.1566,"n":41,"o":54.34,"t":"2026-05-11T04:00:00Z","v":2043,"vw":54.303256},{"c":53.8851,"h":54.12,"l":53.87,"n":38,"o":54.12,"t":"2026-05-12T04:00:00Z","v":1052,"vw":54.068701},{"c":54.0653,"h":54.0653,"l":53.9501,"n":32,"o":53.96,"t":"2026-05-13T04:00:00Z","v":786,"vw":53.964075},{"c":54.1532,"h":54.29,"l":54.1532,"n":511,"o":54.29,"t":"2026-05-14T04:00:00Z","v":1716,"vw":54.28995},{"c":53.6893,"h":53.94,"l":53.6893,"n":56,"o":53.94,"t":"2026-05-15T04:00:00Z","v":8639,"vw":53.820755},{"c":53.6528,"h":53.8,"l":53.6528,"n":30,"o":53.8,"t":"2026-05-18T04:00:00Z","v":316,"vw":53.8},{"c":53.4543,"h":53.6,"l":53.4543,"n":41,"o":53.6,"t":"2026-05-19T04:00:00Z","v":461,"vw":53.6},{"c":53.8571,"h":53.98,"l":53.57,"n":41,"o":53.57,"t":"2026-05-20T04:00:00Z","v":37687,"vw":53.61658},{"c":54.0228,"h":54.189,"l":53.94,"n":18,"o":53.94,"t":"2026-05-21T04:00:00Z","v":820,"vw":54.108807},{"c":54.08,"h":54.085,"l":54.08,"n":17,"o":54.085,"t":"2026-05-22T04:00:00Z","v":275,"vw":54.085},{"c":54.4836,"h":54.4836,"l":54.34,"n":57,"o":54.425,"t":"2026-05-26T04:00:00Z","v":1245,"vw":54.397236},{"c":54.5046,"h":54.54,"l":54.4301,"n":51,"o":54.54,"t":"2026-05-27T04:00:00Z","v":660,"vw":54.47406},{"c":54.585,"h":54.585,"l":54.5,"n":23,"o":54.5,"t":"2026-05-28T04:00:00Z","v":223,"vw":54.5},{"c":54.535,"h":54.535,"l":54.535,"n":23,"o":54.535,"t":"2026-05-29T04:00:00Z","v":232,"vw":54.535},{"c":54.7063,"h":54.9699,"l":54.6269,"n":50,"o":54.7,"t":"2026-06-01T04:00:00Z","v":1065,"vw":54.724051},{"c":54.781,"h":54.781,"l":54.781,"n":55,"o":54.781,"t":"2026-06-02T04:00:00Z","v":201,"vw":54.781},{"c":54.58,"h":54.86,"l":54.58,"n":45,"o":54.75,"t":"2026-06-03T04:00:00Z","v":2912,"vw":54.763148},{"c":54.6964,"h":54.82,"l":54.64,"n":21,"o":54.64,"t":"2026-06-04T04:00:00Z","v":2086,"vw":54.684943},{"c":53.895,"h":54.54,"l":53.895,"n":16,"o":54.54,"t":"2026-06-05T04:00:00Z","v":669,"vw":54.265},{"c":54.095,"h":54.14,"l":54.095,"n":166,"o":54.14,"t":"2026-06-08T04:00:00Z","v":586,"vw":54.14},{"c":54.14,"h":54.5,"l":54.14,"n":26,"o":54.5,"t":"2026-06-09T04:00:00Z","v":365,"vw":54.5},{"c":53.8602,"h":54,"l":53.8602,"n":20,"o":54,"t":"2026-06-10T04:00:00Z","v":453,"vw":54},{"c":54.424,"h":54.424,"l":54.424,"n":21,"o":54.424,"t":"2026-06-11T04:00:00Z","v":246,"vw":54.424},{"c":54.595,"h":54.715,"l":54.58,"n":21,"o":54.58,"t":"2026-06-12T04:00:00Z","v":637,"vw":54.67875},{"c":55.3063,"h":55.3063,"l":55.3063,"n":39,"o":55.3063,"t":"2026-06-15T04:00:00Z","v":200,"vw":55.3063},{"c":54.7471,"h":54.91,"l":54.7471,"n":17,"o":54.91,"t":"2026-06-16T04:00:00Z","v":394,"vw":54.91},{"c":54.6717,"h":54.88,"l":54.6717,"n":25,"o":54.85,"t":"2026-06-17T04:00:00Z","v":865,"vw":54.866987},{"c":55.0406,"h":55.08,"l":55.0406,"n":21,"o":55.079,"t":"2026-06-18T04:00:00Z","v":364,"vw":55.079397},{"c":55.1652,"h":55.34,"l":55.08,"n":78,"o":55.34,"t":"2026-06-22T04:00:00Z","v":1511,"vw":55.175008},{"c":54.6814,"h":54.74,"l":54.6814,"n":24,"o":54.74,"t":"2026-06-23T04:00:00Z","v":415,"vw":54.74},{"c":54.4032,"h":54.56,"l":54.4032,"n":27,"o":54.56,"t":"2026-06-24T04:00:00Z","v":424,"vw":54.56},{"c":54.6107,"h":54.67,"l":54.6107,"n":18,"o":54.67,"t":"2026-06-25T04:00:00Z","v":290,"vw":54.67},{"c":54.4816,"h":54.49,"l":54.425,"n":18,"o":54.49,"t":"2026-06-26T04:00:00Z","v":677,"vw":54.448593},{"c":54.5414,"h":54.5414,"l":54.525,"n":43,"o":54.525,"t":"2026-06-29T04:00:00Z","v":808,"vw":54.525},{"c":54.721,"h":54.721,"l":54.721,"n":58,"o":54.721,"t":"2026-06-30T04:00:00Z","v":190,"vw":54.721},{"c":54.5509,"h":54.5509,"l":54.5509,"n":35,"o":54.5509,"t":"2026-07-01T04:00:00Z","v":123,"vw":54.5509},{"c":54.4259,"h":54.57,"l":54.4259,"n":52,"o":54.56,"t":"2026-07-02T04:00:00Z","v":771,"vw":54.547088},{"c":54.6904,"h":54.705,"l":54.57,"n":49,"o":54.57,"t":"2026-07-06T04:00:00Z","v":321,"vw":54.635632},{"c":54.4894,"h":54.4894,"l":54.4894,"n":25,"o":54.4894,"t":"2026-07-07T04:00:00Z","v":103,"vw":54.4894},{"c":54.3462,"h":54.36,"l":54.288,"n":32,"o":54.36,"t":"2026-07-08T04:00:00Z","v":298,"vw":54.319579},{"c":54.5356,"h":54.66,"l":54.5356,"n":25,"o":54.66,"t":"2026-07-09T04:00:00Z","v":399,"vw":54.590098},{"c":54.5441,"h":54.69,"l":54.5441,"n":25,"o":54.68,"t":"2026-07-10T04:00:00Z","v":1509,"vw":54.684182},{"c":54.3005,"h":54.48,"l":54.3005,"n":63,"o":54.47,"t":"2026-07-13T04:00:00Z","v":1640,"vw":54.475386},{"c":54.3929,"h":54.3929,"l":54.3929,"n":70,"o":54.3929,"t":"2026-07-14T04:00:00Z","v":206,"vw":54.3929},{"c":54.6605,"h":54.71,"l":54.52,"n":45,"o":54.57,"t":"2026-07-15T04:00:00Z","v":3033,"vw":54.611786},{"c":54.3006,"h":54.51,"l":54.3006,"n":167,"o":54.51,"t":"2026-07-16T04:00:00Z","v":698,"vw":54.42196},{"c":54.355,"h":54.4,"l":54.1,"n":31,"o":54.1,"t":"2026-07-17T04:00:00Z","v":1032,"vw":54.301575},{"c":54.1831,"h":54.1831,"l":54.1831,"n":125,"o":54.1831,"t":"2026-07-20T04:00:00Z","v":187,"vw":54.1831},{"c":54.436,"h":54.436,"l":54.29,"n":656,"o":54.29,"t":"2026-07-21T04:00:00Z","v":3477,"vw":54.308439},{"c":54.3592,"h":54.51,"l":54.355,"n":39,"o":54.51,"t":"2026-07-22T04:00:00Z","v":357,"vw":54.42777},{"c":54.1647,"h":54.28,"l":54.1647,"n":31,"o":54.28,"t":"2026-07-23T04:00:00Z","v":772,"vw":54.28},{"c":54.1349,"h":54.34,"l":54.114,"n":22,"o":54.26,"t":"2026-07-24T04:00:00Z","v":690,"vw":54.192638},{"c":54.1886,"h":54.22,"l":54.1886,"n":23,"o":54.22,"t":"2026-07-27T04:00:00Z","v":346,"vw":54.22},{"c":54.1018,"h":54.21,"l":54.1018,"n":40,"o":54.21,"t":"2026-07-28T04:00:00Z","v":2421,"vw":54.131142},{"c":53.8341,"h":54.08,"l":53.8341,"n":44,"o":54.08,"t":"2026-07-29T04:00:00Z","v":1195,"vw":54.027047},{"c":54.2436,"h":54.33,"l":54.165,"n":28,"o":54.165,"t":"2026-07-30T04:00:00Z","v":3187,"vw":54.251947},{"c":54.2625,"h":54.2625,"l":54.11,"n":31,"o":54.16,"t":"2026-07-31T04:00:00Z","v":893,"vw":54.135038},{"c":54.47,"h":54.47,"l":54.34,"n":131,"o":54.34,"t":"2026-08-03T04:00:00Z","v":1582,"vw":54.447433},{"c":54.8456,"h":54.8456,"l":54.8456,"n":90,"o":54.8456,"t":"2026-08-04T04:00:00Z","v":98,"vw":54.8456},{"c":54.8081,"h":55.05,"l":54.6901,"n":42,"o":55.05,"t":"2026-08-05T04:00:00Z","v":2387,"vw":54.826113},{"c":54.6852,"h":54.83,"l":54.6852,"n":25,"o":54.81,"t":"2026-08-06T04:00:00Z","v":531,"vw":54.814484},{"c":54.8574,"h":54.95,"l":54.8574,"n":20,"o":54.882,"t":"2026-08-07T04:00:00Z","v":298,"vw":54.9092},{"c":54.7815,"h":54.88,"l":54.7815,"n":29,"o":54.88,"t":"2026-08-10T04:00:00Z","v":1021,"vw":54.88},{"c":54.835,"h":55.01,"l":54.835,"n":61,"o":54.855,"t":"2026-08-11T04:00:00Z","v":1641,"vw":54.9245},{"c":54.985,"h":55.1,"l":54.82,"n":27,"o":54.96,"t":"2026-08-12T04:00:00Z","v":901,"vw":54.943724},{"c":55.135,"h":55.135,"l":55.135,"n":1058,"o":55.135,"t":"2026-08-13T04:00:00Z","v":1988,"vw":55.135},{"c":55.0347,"h":55.0347,"l":55.0347,"n":20,"o":55.0347,"t":"2026-08-14T04:00:00Z","v":108,"vw":55.0347},{"c":55.05,"h":55.21,"l":54.95,"n":64,"o":55.21,"t":"2026-08-17T04:00:00Z","v":1080,"vw":55.142492},{"c":54.87,"h":54.87,"l":54.7601,"n":25,"o":54.7601,"t":"2026-08-18T04:00:00Z","v":570,"vw":54.81505},{"c":54.8834,"h":54.885,"l":54.8834,"n":32,"o":54.885,"t":"2026-08-19T04:00:00Z","v":530,"vw":54.885},{"c":54.88,"h":54.88,"l":54.87,"n":33,"o":54.87,"t":"2026-08-20T04:00:00Z","v":1759,"vw":54.879374},{"c":54.8973,"h":55.02,"l":54.8973,"n":33,"o":55.02,"t":"2026-08-21T04:00:00Z","v":627,"vw":55.01995},{"c":54.7562,"h":54.83,"l":54.7562,"n":29,"o":54.83,"t":"2026-08-24T04:00:00Z","v":1185,"vw":54.83},{"c":54.911,"h":54.911,"l":54.885,"n":43,"o":54.885,"t":"2026-08-25T04:00:00Z","v":228,"vw":54.885},{"c":54.9015,"h":54.915,"l":54.82,"n":26,"o":54.82,"t":"2026-08-26T04:00:00Z","v":784,"vw":54.871121},{"c":55.1864,"h":55.1864,"l":55.1864,"n":38,"o":55.1864,"t":"2026-08-27T04:00:00Z","v":156,"vw":55.1864},{"c":55,"h":55.095,"l":55,"n":18,"o":55.095,"t":"2026-08-28T04:00:00Z","v":301,"vw":55.095},{"c":54.8009,"h":54.8009,"l":54.72,"n":40,"o":54.72,"t":"2026-08-31T04:00:00Z","v":260,"vw":54.72},{"c":54.665,"h":54.665,"l":54.5501,"n":93,"o":54.5501,"t":"2026-09-01T04:00:00Z","v":283,"vw":54.5501},{"c":54.7549,"h":54.88,"l":54.7549,"n":31,"o":54.8045,"t":"2026-09-02T04:00:00Z","v":562,"vw":54.828556},{"c":55.215,"h":55.4,"l":54.87,"n":41,"o":54.92,"t":"2026-09-03T04:00:00Z","v":1520,"vw":55.035535},{"c":55.0012,"h":55.11,"l":55.0012,"n":29,"o":55.11,"t":"2026-09-04T04:00:00Z","v":231,"vw":55.11},{"c":54.9606,"h":54.9606,"l":54.9606,"n":39,"o":54.9606,"t":"2026-09-08T04:00:00Z","v":123,"vw":54.9606},{"c":54.7744,"h":54.7744,"l":54.7744,"n":35,"o":54.7744,"t":"2026-09-09T04:00:00Z","v":330,"vw":54.7744},{"c":54.5085,"h":54.5085,"l":54.5085,"n":19,"o":54.5085,"t":"2026-09-10T04:00:00Z","v":65,"vw":54.5085},{"c":54.6621,"h":54.81,"l":54.6621,"n":21,"o":54.81,"t":"2026-09-11T04:00:00Z","v":751,"vw":54.794487},{"c":54.466,"h":54.57,"l":54.466,"n":35,"o":54.57,"t":"2026-09-14T04:00:00Z","v":396,"vw":54.544444},{"c":54.3363,"h":54.3363,"l":54.3363,"n":44,"o":54.3363,"t":"2026-09-15T04:00:00Z","v":335,"vw":54.3363},{"c":54.2947,"h":54.38,"l":54.2947,"n":23,"o":54.38,"t":"2026-09-16T04:00:00Z","v":257,"vw":54.38},{"c":54.5846,"h":54.5846,"l":54.53,"n":35,"o":54.53,"t":"2026-09-17T04:00:00Z","v":1667,"vw":54.567491},{"c":54.56,"h":54.56,"l":54.56,"n":22,"o":54.56,"t":"2026-09-18T04:00:00Z","v":401,"vw":54.56},{"c":54.82,"h":54.84,"l":54.8,"n":37,"o":54.8,"t":"2026-09-21T04:00:00Z","v":609,"vw":54.827899},{"c":54.7899,"h":54.7899,"l":54.7899,"n":24,"o":54.7899,"t":"2026-09-22T04:00:00Z","v":134,"vw":54.7899},{"c":54.1586,"h":54.47,"l":54.1586,"n":43,"o":54.47,"t":"2026-09-23T04:00:00Z","v":968,"vw":54.323643},{"c":54.1009,"h":54.1009,"l":54.1009,"n":24,"o":54.1009,"t":"2026-09-24T04:00:00Z","v":27,"vw":54.1009},{"c":54.204,"h":54.34,"l":54.19,"n":48,"o":54.29,"t":"2026-09-25T04:00:00Z","v":2812,"vw":54.285909},{"c":54.0555,"h":54.0555,"l":54.0555,"n":60,"o":54.0555,"t":"2026-09-28T04:00:00Z","v":484,"vw":54.0555},{"c":53.9885,"h":53.9885,"l":53.9885,"n":30,"o":53.9885,"t":"2026-09-29T04:00:00Z","v":113,"vw":53.9885},{"c":53.9525,"h":54.06,"l":53.9525,"n":35,"o":54.06,"t":"2026-09-30T04:00:00Z","v":326,"vw":54.06},{"c":53.9745,"h":54.05,"l":53.9745,"n":90,"o":54.05,"t":"2026-10-01T04:00:00Z","v":535,"vw":54.018207},{"c":54.0877,"h":54.1499,"l":54.0877,"n":70,"o":54.1499,"t":"2026-10-02T04:00:00Z","v":558,"vw":54.117619},{"c":54.33,"h":54.46,"l":54.1,"n":76,"o":54.1001,"t":"2026-10-05T04:00:00Z","v":1339,"vw":54.30232},{"c":54.2393,"h":54.36,"l":54.2393,"n":66,"o":54.36,"t":"2026-10-06T04:00:00Z","v":216,"vw":54.36},{"c":54.037,"h":54.05,"l":53.92,"n":48,"o":53.92,"t":"2026-10-07T04:00:00Z","v":1365,"vw":53.937035},{"c":53.9095,"h":54.03,"l":53.9095,"n":44,"o":54.03,"t":"2026-10-08T04:00:00Z","v":391,"vw":54.02995},{"c":54.0462,"h":54.0462,"l":54.0462,"n":9,"o":54.0462,"t":"2026-10-09T04:00:00Z","v":22,"vw":54.0462},{"c":53.9526,"h":53.9526,"l":53.85,"n":47,"o":53.85,"t":"2026-10-12T04:00:00Z","v":556,"vw":53.85},{"c":53.8823,"h":54,"l":53.8823,"n":310,"o":53.99,"t":"2026-10-13T04:00:00Z","v":2208,"vw":53.994592},{"c":53.5645,"h":53.68,"l":53.5645,"n":19,"o":53.68,"t":"2026-10-14T04:00:00Z","v":2350,"vw":53.666682},{"c":53.675,"h":53.79,"l":53.55,"n":34,"o":53.55,"t":"2026-10-15T04:00:00Z","v":1737,"vw":53.773996},{"c":53.4048,"h":53.63,"l":53.4048,"n":13,"o":53.63,"t":"2026-10-16T04:00:00Z","v":224,"vw":53.63},{"c":53.4793,"h":53.4793,"l":53.4793,"n":58,"o":53.4793,"t":"2026-10-19T04:00:00Z","v":91,"vw":53.4793},{"c":53.6506,"h":53.6506,"l":53.635,"n":37,"o":53.635,"t":"2026-10-20T04:00:00Z","v":347,"vw":53.635},{"c":53.7232,"h":53.7232,"l":53.7,"n":23,"o":53.7,"t":"2026-10-21T04:00:00Z","v":430,"vw":53.7},{"c":53.5058,"h":53.67,"l":53.5058,"n":16,"o":53.67,"t":"2026-10-22T04:00:00Z","v":339,"vw":53.67}],"volatilityBars":[{"c":54.84,"h":54.84,"l":54.8,"n":2,"o":54.8,"t":"2026-09-21T18:30:00Z","v":403,"vw":54.830074},{"c":54.82,"h":54.82,"l":54.82,"n":3,"o":54.82,"t":"2026-09-21T20:00:00Z","v":113,"vw":54.82},{"c":54.47,"h":54.47,"l":54.47,"n":3,"o":54.47,"t":"2026-09-23T13:30:00Z","v":102,"vw":54.47},{"c":54.33,"h":54.33,"l":54.33,"n":3,"o":54.33,"t":"2026-09-23T15:30:00Z","v":286,"vw":54.33},{"c":54.25,"h":54.25,"l":54.25,"n":1,"o":54.25,"t":"2026-09-23T19:15:00Z","v":216,"vw":54.25},{"c":54.19,"h":54.31,"l":54.19,"n":13,"o":54.29,"t":"2026-09-25T18:15:00Z","v":1099,"vw":54.2425},{"c":54.29,"h":54.34,"l":54.21,"n":13,"o":54.29,"t":"2026-09-25T19:00:00Z","v":1637,"vw":54.310714},{"c":54.06,"h":54.06,"l":54.06,"n":3,"o":54.06,"t":"2026-09-30T19:00:00Z","v":196,"vw":54.06},{"c":54,"h":54.05,"l":54,"n":3,"o":54.05,"t":"2026-10-01T18:15:00Z","v":357,"vw":54.018207},{"c":54.09,"h":54.1499,"l":54.09,"n":3,"o":54.1499,"t":"2026-10-02T19:15:00Z","v":335,"vw":54.117619},{"c":54.1,"h":54.1001,"l":54.1,"n":2,"o":54.1001,"t":"2026-10-05T13:45:00Z","v":370,"vw":54.10005},{"c":54.45,"h":54.45,"l":54.45,"n":9,"o":54.45,"t":"2026-10-05T19:00:00Z","v":616,"vw":54.45},{"c":54.46,"h":54.46,"l":54.46,"n":3,"o":54.46,"t":"2026-10-05T19:15:00Z","v":146,"vw":54.46},{"c":54.36,"h":54.36,"l":54.36,"n":3,"o":54.36,"t":"2026-10-06T19:15:00Z","v":144,"vw":54.36},{"c":53.92,"h":53.92,"l":53.92,"n":4,"o":53.92,"t":"2026-10-07T16:15:00Z","v":686,"vw":53.92},{"c":54.05,"h":54.05,"l":53.93,"n":6,"o":53.93,"t":"2026-10-07T19:15:00Z","v":318,"vw":53.970816},{"c":54.0299,"h":54.03,"l":54.0299,"n":4,"o":54.03,"t":"2026-10-08T19:15:00Z","v":214,"vw":54.02995},{"c":53.85,"h":53.85,"l":53.85,"n":2,"o":53.85,"t":"2026-10-12T19:30:00Z","v":332,"vw":53.85},{"c":53.9999,"h":54,"l":53.99,"n":20,"o":53.99,"t":"2026-10-13T19:15:00Z","v":1505,"vw":53.994592},{"c":53.68,"h":53.68,"l":53.68,"n":1,"o":53.68,"t":"2026-10-14T14:00:00Z","v":590,"vw":53.68},{"c":53.66,"h":53.66,"l":53.66,"n":1,"o":53.66,"t":"2026-10-14T15:45:00Z","v":1225,"vw":53.66},{"c":53.66,"h":53.68,"l":53.66,"n":6,"o":53.66,"t":"2026-10-14T19:30:00Z","v":418,"vw":53.6675},{"c":53.55,"h":53.55,"l":53.55,"n":4,"o":53.55,"t":"2026-10-15T19:15:00Z","v":254,"vw":53.55},{"c":53.79,"h":53.79,"l":53.7899,"n":14,"o":53.79,"t":"2026-10-15T19:30:00Z","v":1404,"vw":53.78995},{"c":53.63,"h":53.63,"l":53.63,"n":1,"o":53.63,"t":"2026-10-16T13:30:00Z","v":150,"vw":53.63},{"c":53.635,"h":53.635,"l":53.635,"n":1,"o":53.635,"t":"2026-10-20T17:00:00Z","v":246,"vw":53.635},{"c":53.7,"h":53.7,"l":53.7,"n":1,"o":53.7,"t":"2026-10-21T14:15:00Z","v":215,"vw":53.7},{"c":53.67,"h":53.67,"l":53.67,"n":2,"o":53.67,"t":"2026-10-22T13:30:00Z","v":202,"vw":53.67}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.625,"strike":64.30975132484568,"iv":0.5736407145240338,"gamma":0.02703067708026743,"theta":-0.03574830279209748,"vega":0.03508950655960606,"rho":0.005653652960038796,"breakevenPct":21.360210154498546},{"delta":0.2,"premium":0.625,"strike":59.292735309026675,"iv":0.3922280588543641,"gamma":0.04755119794581478,"theta":-0.029819605484313484,"vega":0.04212443505784275,"rho":0.00761369585000765,"breakevenPct":11.983626651739947},{"delta":0.25,"premium":0.625,"strike":56.93378348520584,"iv":0.29030587481734277,"gamma":0.07291051949430666,"theta":-0.025584051256036296,"vega":0.04781046720603986,"rho":0.009535629628566713,"breakevenPct":7.574848867236532},{"delta":0.3,"premium":0.625,"strike":55.68265757462099,"iv":0.22782826679233148,"gamma":0.10294108725763738,"theta":-0.022404578068595894,"vega":0.05219091609445949,"rho":0.011420082968462648,"breakevenPct":5.236549261240811},{"delta":0.35,"premium":0.6359029583148732,"strike":54.89097041685127,"iv":0.18589317432943883,"gamma":0.13313970475436404,"theta":-0.02005267186621429,"vega":0.055491977225593334,"rho":0.01329291646826531,"breakevenPct":3.7772977418637605},{"delta":0.4,"premium":0.6792533826105732,"strike":54.45746617389427,"iv":0.1655707783119555,"gamma":0.1572152298605953,"theta":-0.01894404148344457,"vega":0.05750178013229314,"rho":0.015185326885369955,"breakevenPct":3.048117319066046},{"delta":0.45,"premium":0.7226038069062732,"strike":54.02396193093727,"iv":0.14524838229447218,"gamma":0.18129075496682656,"theta":-0.017835411100674853,"vega":0.05951158303899293,"rho":0.017077737302474597,"breakevenPct":2.3189368962683323},{"delta":0.5,"premium":0.8104248849818494,"strike":53.77220030671507,"iv":0.13797729414354082,"gamma":0.1883578845903673,"theta":-0.017233539326859906,"vega":0.058601552853918416,"rho":0.019064429118734065,"breakevenPct":2.0125391858395134},{"delta":0.55,"premium":0.9008478986897988,"strike":53.531072270160536,"iv":0.13146982559566595,"gamma":0.19442986918017507,"theta":-0.01666131751700047,"vega":0.05752068601328955,"rho":0.021056637249935638,"breakevenPct":1.7308780895722262},{"delta":0.6,"premium":0.9912709123977478,"strike":53.28994423360601,"iv":0.12496235704779106,"gamma":0.2005018537699828,"theta":-0.01608909570714103,"vega":0.056439819172660693,"rho":0.0230488453811372,"breakevenPct":1.44921699330494},{"delta":0.65,"premium":1.081693926105697,"strike":53.04881619705147,"iv":0.11845488849991617,"gamma":0.20657383835979057,"theta":-0.015516873897281592,"vega":0.05535895233203183,"rho":0.02504105351233877,"breakevenPct":1.167555897037653},{"delta":0.7,"premium":1.2012829551275088,"strike":52.83794727179598,"iv":0.11209154646245122,"gamma":0.19503284873730115,"theta":-0.014331313407565917,"vega":0.05028825160809149,"rho":0.027175759669672384,"breakevenPct":0.9969577633144359},{"delta":0.75,"premium":1.3282754490345146,"strike":52.634759281544774,"iv":0.10576478931830688,"gamma":0.1790210037476549,"theta":-0.01299006379370415,"vega":0.04420477643639133,"rho":0.02934663734791227,"breakevenPct":0.8545517132335037},{"delta":0.8,"premium":1.4552679429415203,"strike":52.431571291293565,"iv":0.09943803217416254,"gamma":0.16300915875800864,"theta":-0.011648814179842386,"vega":0.038121301264691154,"rho":0.03151751502615216,"breakevenPct":0.7121456631525716},{"delta":0.85,"premium":1.5822604368485258,"strike":52.228383301042356,"iv":0.09311127503001822,"gamma":0.1469973137683624,"theta":-0.010307564565980623,"vega":0.032037826092990995,"rho":0.03368839270439204,"breakevenPct":0.5697396130716396},{"delta":0.9,"premium":1.7092529307555315,"strike":52.02519531079115,"iv":0.0867845178858739,"gamma":0.13098546877871614,"theta":-0.008966314952118859,"vega":0.02595435092129082,"rho":0.03585927038263193,"breakevenPct":0.42733356299070746}],"put":[{"delta":0.15,"premium":0.625,"strike":46.85135546079732,"iv":0.5015985741928307,"gamma":0.03094019393412223,"theta":-0.029378588001873575,"vega":0.03508575388763279,"rho":-0.007114440410471253,"breakevenPct":13.604963460414902},{"delta":0.2,"premium":0.625,"strike":49.58786890887455,"iv":0.35608747014163544,"gamma":0.052613426380872345,"theta":-0.02448619680178431,"vega":0.04209836824798393,"rho":-0.009415621417762572,"breakevenPct":8.490539513707768},{"delta":0.25,"premium":0.6284901680779938,"strike":51.139606723119755,"iv":0.2707425248599287,"gamma":0.07850910738472174,"theta":-0.020602416666513943,"vega":0.047752858722213146,"rho":-0.011754314910307645,"breakevenPct":5.596932379215409},{"delta":0.3,"premium":0.6543534191602083,"strike":52.05804558880278,"iv":0.2217378604185312,"gamma":0.10455605031039639,"theta":-0.017965999968293223,"vega":0.052237049836561855,"rho":-0.014110985508066082,"breakevenPct":3.9287475943868335},{"delta":0.35,"premium":0.6958193842525975,"strike":52.61092512336797,"iv":0.19346198886202198,"gamma":0.12908662220076403,"theta":-0.016025177096486615,"vega":0.055349580706930634,"rho":-0.016465277912697033,"breakevenPct":2.972938000898279},{"delta":0.4,"premium":0.7472960170171652,"strike":53.08918406806866,"iv":0.1701558388424223,"gamma":0.1506177839569635,"theta":-0.014261387185120813,"vega":0.05771895559313526,"rho":-0.018801333855933317,"breakevenPct":2.175300526201844},{"delta":0.45,"premium":0.8225503575630736,"strike":53.3902014302523,"iv":0.15865395506449248,"gamma":0.16502463592463085,"theta":-0.012918092503331572,"vega":0.05832315892374825,"rho":-0.021094073882169048,"breakevenPct":1.7533593130292064},{"delta":0.5,"premium":0.897804698108982,"strike":53.691218792435926,"iv":0.14715207128656263,"gamma":0.17943148789229818,"theta":-0.011574797821542328,"vega":0.05892736225436125,"rho":-0.02338681390840478,"breakevenPct":1.3314180998565686},{"delta":0.55,"premium":0.9730590386548905,"strike":53.99223615461956,"iv":0.13565018750863278,"gamma":0.1938383398599655,"theta":-0.010231503139753084,"vega":0.059531565584974244,"rho":-0.02567955393464051,"breakevenPct":0.9094768866839307}]},"raw":{"call":[{"delta":0.15,"premium":0.625,"strike":64.30975132484568,"iv":0.5736407145240338,"gamma":0.02703067708026743,"theta":-0.03574830279209748,"vega":0.03508950655960606,"rho":0.005653652960038796,"breakevenPct":21.360210154498546},{"delta":0.2,"premium":0.625,"strike":59.292735309026675,"iv":0.3922280588543641,"gamma":0.04755119794581478,"theta":-0.029819605484313484,"vega":0.04212443505784275,"rho":0.00761369585000765,"breakevenPct":11.983626651739947},{"delta":0.25,"premium":0.625,"strike":56.93378348520584,"iv":0.29030587481734277,"gamma":0.07291051949430666,"theta":-0.025584051256036296,"vega":0.04781046720603986,"rho":0.009535629628566713,"breakevenPct":7.574848867236532},{"delta":0.3,"premium":0.625,"strike":55.68265757462099,"iv":0.22782826679233148,"gamma":0.10294108725763738,"theta":-0.022404578068595894,"vega":0.05219091609445949,"rho":0.011420082968462648,"breakevenPct":5.236549261240811},{"delta":0.35,"premium":0.6359029583148732,"strike":54.89097041685127,"iv":0.18589317432943883,"gamma":0.13313970475436404,"theta":-0.02005267186621429,"vega":0.055491977225593334,"rho":0.01329291646826531,"breakevenPct":3.7772977418637605},{"delta":0.4,"premium":0.6792533826105732,"strike":54.45746617389427,"iv":0.1655707783119555,"gamma":0.1572152298605953,"theta":-0.01894404148344457,"vega":0.05750178013229314,"rho":0.015185326885369955,"breakevenPct":3.048117319066046},{"delta":0.45,"premium":0.7226038069062732,"strike":54.02396193093727,"iv":0.14524838229447218,"gamma":0.18129075496682656,"theta":-0.017835411100674853,"vega":0.05951158303899293,"rho":0.017077737302474597,"breakevenPct":2.3189368962683323},{"delta":0.5,"premium":0.8104248849818494,"strike":53.77220030671507,"iv":0.13797729414354082,"gamma":0.1883578845903673,"theta":-0.017233539326859906,"vega":0.058601552853918416,"rho":0.019064429118734065,"breakevenPct":2.0125391858395134},{"delta":0.55,"premium":0.9008478986897988,"strike":53.531072270160536,"iv":0.13146982559566595,"gamma":0.19442986918017507,"theta":-0.01666131751700047,"vega":0.05752068601328955,"rho":0.021056637249935638,"breakevenPct":1.7308780895722262},{"delta":0.6,"premium":0.9912709123977478,"strike":53.28994423360601,"iv":0.12496235704779106,"gamma":0.2005018537699828,"theta":-0.01608909570714103,"vega":0.056439819172660693,"rho":0.0230488453811372,"breakevenPct":1.44921699330494},{"delta":0.65,"premium":1.081693926105697,"strike":53.04881619705147,"iv":0.11845488849991617,"gamma":0.20657383835979057,"theta":-0.015516873897281592,"vega":0.05535895233203183,"rho":0.02504105351233877,"breakevenPct":1.167555897037653},{"delta":0.7,"premium":1.2012829551275088,"strike":52.83794727179598,"iv":0.11209154646245122,"gamma":0.19503284873730115,"theta":-0.014331313407565917,"vega":0.05028825160809149,"rho":0.027175759669672384,"breakevenPct":0.9969577633144359},{"delta":0.75,"premium":1.3282754490345146,"strike":52.634759281544774,"iv":0.10576478931830688,"gamma":0.1790210037476549,"theta":-0.01299006379370415,"vega":0.04420477643639133,"rho":0.02934663734791227,"breakevenPct":0.8545517132335037},{"delta":0.8,"premium":1.4552679429415203,"strike":52.431571291293565,"iv":0.09943803217416254,"gamma":0.16300915875800864,"theta":-0.011648814179842386,"vega":0.038121301264691154,"rho":0.03151751502615216,"breakevenPct":0.7121456631525716},{"delta":0.85,"premium":1.5822604368485258,"strike":52.228383301042356,"iv":0.09311127503001822,"gamma":0.1469973137683624,"theta":-0.010307564565980623,"vega":0.032037826092990995,"rho":0.03368839270439204,"breakevenPct":0.5697396130716396},{"delta":0.9,"premium":1.7092529307555315,"strike":52.02519531079115,"iv":0.0867845178858739,"gamma":0.13098546877871614,"theta":-0.008966314952118859,"vega":0.02595435092129082,"rho":0.03585927038263193,"breakevenPct":0.42733356299070746}],"put":[{"delta":0.15,"premium":0.625,"strike":46.85135546079732,"iv":0.5015985741928307,"gamma":0.03094019393412223,"theta":-0.029378588001873575,"vega":0.03508575388763279,"rho":-0.007114440410471253,"breakevenPct":13.604963460414902},{"delta":0.2,"premium":0.625,"strike":49.58786890887455,"iv":0.35608747014163544,"gamma":0.052613426380872345,"theta":-0.02448619680178431,"vega":0.04209836824798393,"rho":-0.009415621417762572,"breakevenPct":8.490539513707768},{"delta":0.25,"premium":0.6284901680779938,"strike":51.139606723119755,"iv":0.2707425248599287,"gamma":0.07850910738472174,"theta":-0.020602416666513943,"vega":0.047752858722213146,"rho":-0.011754314910307645,"breakevenPct":5.596932379215409},{"delta":0.3,"premium":0.6543534191602083,"strike":52.05804558880278,"iv":0.2217378604185312,"gamma":0.10455605031039639,"theta":-0.017965999968293223,"vega":0.052237049836561855,"rho":-0.014110985508066082,"breakevenPct":3.9287475943868335},{"delta":0.35,"premium":0.6958193842525975,"strike":52.61092512336797,"iv":0.19346198886202198,"gamma":0.12908662220076403,"theta":-0.016025177096486615,"vega":0.055349580706930634,"rho":-0.016465277912697033,"breakevenPct":2.972938000898279},{"delta":0.4,"premium":0.7472960170171652,"strike":53.08918406806866,"iv":0.1701558388424223,"gamma":0.1506177839569635,"theta":-0.014261387185120813,"vega":0.05771895559313526,"rho":-0.018801333855933317,"breakevenPct":2.175300526201844},{"delta":0.45,"premium":0.8225503575630736,"strike":53.3902014302523,"iv":0.15865395506449248,"gamma":0.16502463592463085,"theta":-0.012918092503331572,"vega":0.05832315892374825,"rho":-0.021094073882169048,"breakevenPct":1.7533593130292064},{"delta":0.5,"premium":0.897804698108982,"strike":53.691218792435926,"iv":0.14715207128656263,"gamma":0.17943148789229818,"theta":-0.011574797821542328,"vega":0.05892736225436125,"rho":-0.02338681390840478,"breakevenPct":1.3314180998565686},{"delta":0.55,"premium":0.9730590386548905,"strike":53.99223615461956,"iv":0.13565018750863278,"gamma":0.1938383398599655,"theta":-0.010231503139753084,"vega":0.059531565584974244,"rho":-0.02567955393464051,"breakevenPct":0.9094768866839307}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}