{"symbol":"PAWZ","url":"https://intraalpha.com/companies/PAWZ","capturedAt":"2026-10-22T23:00:29.944Z","state":"ready","quote":{"symbol":"PAWZ","last_price":52.6087,"prev_close":51.077,"regular_close":52.6087,"change":1.5317,"change_pct":2.9988,"regular_change":1.5317,"regular_change_pct":2.9988,"extended_change":0,"extended_change_pct":0,"bid":49.58,"ask":55.57,"bid_size":100,"ask_size":100,"volume":1728,"vwap":52.071317,"open":51.5,"high":52.6087,"low":51.4,"close":52.6087,"trade_count":75,"last_trade_at":"2026-10-22T22:30:05.465164615Z","last_quote_at":"2026-10-22T20:00:01.020156884Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:28.180874954-04:00","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":30600000,"net_expense_ratio":0.005,"portfolio_turnover":0.41,"dividend_yield":0.0077,"inception_date":"2018-11-05","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:29.604528+00:00"},"optionObservedAt":"2026-10-22T19:56:39.404Z","bars":[{"c":50.225,"h":50.225,"l":50.225,"n":4,"o":50.225,"t":"2026-10-15T13:30:00Z","v":233,"vw":50.225},{"c":50.875,"h":50.875,"l":50.875,"n":4,"o":50.875,"t":"2026-10-15T13:40:00Z","v":295,"vw":50.875},{"c":51.045,"h":51.045,"l":51.045,"n":1,"o":51.045,"t":"2026-10-15T16:45:00Z","v":185,"vw":51.045},{"c":51.12,"h":51.12,"l":51.12,"n":3,"o":51.12,"t":"2026-10-15T18:50:00Z","v":138,"vw":51.12},{"c":51.41,"h":51.41,"l":51.41,"n":1,"o":51.41,"t":"2026-10-16T13:50:00Z","v":104,"vw":51.41},{"c":51.57,"h":51.57,"l":51.57,"n":1,"o":51.57,"t":"2026-10-16T13:55:00Z","v":698,"vw":51.57},{"c":51.115,"h":51.115,"l":51.115,"n":1,"o":51.115,"t":"2026-10-16T14:45:00Z","v":100,"vw":51.115},{"c":50.8,"h":50.8,"l":50.8,"n":1,"o":50.8,"t":"2026-10-19T14:15:00Z","v":287,"vw":50.8},{"c":50.75,"h":50.75,"l":50.75,"n":2,"o":50.75,"t":"2026-10-19T15:00:00Z","v":201,"vw":50.75},{"c":50.61,"h":50.61,"l":50.61,"n":3,"o":50.61,"t":"2026-10-19T18:05:00Z","v":200,"vw":50.61},{"c":51.02,"h":51.02,"l":51.02,"n":1,"o":51.02,"t":"2026-10-20T14:00:00Z","v":460,"vw":51.02},{"c":51.39,"h":51.39,"l":51.39,"n":1,"o":51.39,"t":"2026-10-20T17:30:00Z","v":100,"vw":51.39},{"c":51.425,"h":51.425,"l":51.425,"n":1,"o":51.425,"t":"2026-10-20T19:00:00Z","v":200,"vw":51.425},{"c":51.49,"h":51.49,"l":51.49,"n":1,"o":51.49,"t":"2026-10-20T19:55:00Z","v":115,"vw":51.49},{"c":51.0425,"h":51.0425,"l":51.0425,"n":1,"o":51.0425,"t":"2026-10-21T16:35:00Z","v":100,"vw":51.0425},{"c":50.855,"h":50.865,"l":50.855,"n":4,"o":50.865,"t":"2026-10-21T16:40:00Z","v":247,"vw":50.86},{"c":51.4,"h":51.5,"l":51.4,"n":4,"o":51.5,"t":"2026-10-22T13:50:00Z","v":448,"vw":51.471429},{"c":51.92,"h":51.92,"l":51.92,"n":1,"o":51.92,"t":"2026-10-22T14:45:00Z","v":100,"vw":51.92},{"c":52.3301,"h":52.3301,"l":52.33,"n":2,"o":52.33,"t":"2026-10-22T17:30:00Z","v":500,"vw":52.33005},{"c":52.5599,"h":52.5599,"l":52.5599,"n":1,"o":52.5599,"t":"2026-10-22T17:35:00Z","v":100,"vw":52.5599},{"c":52.54,"h":52.54,"l":52.54,"n":1,"o":52.54,"t":"2026-10-22T19:50:00Z","v":100,"vw":52.54}],"history":[{"c":57.77,"h":58.04,"l":57.77,"n":138,"o":58.009,"t":"2024-10-21T04:00:00Z","v":2868,"vw":57.966269},{"c":57.9234,"h":57.9528,"l":57.61,"n":141,"o":57.61,"t":"2024-10-22T04:00:00Z","v":1610,"vw":57.747115},{"c":57.3215,"h":57.45,"l":57,"n":106,"o":57.45,"t":"2024-10-23T04:00:00Z","v":1489,"vw":57.284516},{"c":57.2299,"h":57.73,"l":57.07,"n":158,"o":57.73,"t":"2024-10-24T04:00:00Z","v":6261,"vw":57.16277},{"c":56.9516,"h":57.1419,"l":56.9516,"n":114,"o":57.1419,"t":"2024-10-25T04:00:00Z","v":1860,"vw":57.106319},{"c":57.2998,"h":57.3847,"l":57.2298,"n":113,"o":57.3847,"t":"2024-10-28T04:00:00Z","v":2910,"vw":57.267355},{"c":56.59,"h":56.9181,"l":56.59,"n":129,"o":56.75,"t":"2024-10-29T04:00:00Z","v":4031,"vw":56.703294},{"c":56.8603,"h":56.93,"l":56.7609,"n":138,"o":56.92,"t":"2024-10-30T04:00:00Z","v":5320,"vw":56.890899},{"c":56.1677,"h":56.1677,"l":55.02,"n":116,"o":56,"t":"2024-10-31T04:00:00Z","v":1588,"vw":55.820847},{"c":56.5266,"h":56.5601,"l":56.41,"n":146,"o":56.47,"t":"2024-11-01T04:00:00Z","v":1575,"vw":56.498712},{"c":57.21,"h":57.4,"l":57.1187,"n":140,"o":57.1187,"t":"2024-11-04T05:00:00Z","v":1959,"vw":57.260217},{"c":57.12,"h":57.2,"l":57.12,"n":116,"o":57.1341,"t":"2024-11-05T05:00:00Z","v":6598,"vw":57.142975},{"c":56.6914,"h":57.3016,"l":56.442,"n":138,"o":57.3016,"t":"2024-11-06T05:00:00Z","v":2888,"vw":56.606393},{"c":57.2014,"h":57.2014,"l":56.65,"n":147,"o":56.65,"t":"2024-11-07T05:00:00Z","v":4353,"vw":57.014496},{"c":57.2835,"h":57.4,"l":57.23,"n":108,"o":57.23,"t":"2024-11-08T05:00:00Z","v":4900,"vw":57.260533},{"c":57.7394,"h":57.89,"l":57.1,"n":142,"o":57.1,"t":"2024-11-11T05:00:00Z","v":4004,"vw":57.636776},{"c":57.0892,"h":57.42,"l":56.91,"n":70,"o":57.2,"t":"2024-11-12T05:00:00Z","v":2495,"vw":57.093344},{"c":56.8162,"h":56.95,"l":56.5369,"n":91,"o":56.95,"t":"2024-11-13T05:00:00Z","v":5279,"vw":56.786932},{"c":56.2319,"h":56.78,"l":56.2319,"n":72,"o":56.53,"t":"2024-11-14T05:00:00Z","v":2191,"vw":56.6179},{"c":55.8467,"h":56,"l":55.72,"n":85,"o":56,"t":"2024-11-15T05:00:00Z","v":2112,"vw":55.80672},{"c":55.8701,"h":56.16,"l":55.73,"n":322,"o":55.79,"t":"2024-11-18T05:00:00Z","v":3977,"vw":55.89234},{"c":56.358,"h":56.358,"l":55.83,"n":82,"o":55.9299,"t":"2024-11-19T05:00:00Z","v":4360,"vw":56.050835},{"c":56.5126,"h":56.5126,"l":56.158,"n":59,"o":56.3,"t":"2024-11-20T05:00:00Z","v":1413,"vw":56.207233},{"c":57.1345,"h":57.1345,"l":56.27,"n":90,"o":56.45,"t":"2024-11-21T05:00:00Z","v":3393,"vw":56.886766},{"c":57.1879,"h":57.1879,"l":56.95,"n":78,"o":56.95,"t":"2024-11-22T05:00:00Z","v":6672,"vw":57.009791},{"c":57.3506,"h":57.59,"l":57.19,"n":128,"o":57.55,"t":"2024-11-25T05:00:00Z","v":4880,"vw":57.521838},{"c":56.7875,"h":57.14,"l":56.72,"n":129,"o":57.14,"t":"2024-11-26T05:00:00Z","v":5168,"vw":56.833206},{"c":56.5711,"h":56.89,"l":56.5701,"n":69,"o":56.67,"t":"2024-11-27T05:00:00Z","v":3077,"vw":56.655958},{"c":56.8969,"h":56.8969,"l":54.42,"n":60,"o":54.96,"t":"2024-11-29T05:00:00Z","v":2046,"vw":55.598922},{"c":57.271,"h":57.271,"l":56.57,"n":89,"o":56.68,"t":"2024-12-02T05:00:00Z","v":2376,"vw":56.802021},{"c":57.3505,"h":57.4686,"l":57.12,"n":76,"o":57.1832,"t":"2024-12-03T05:00:00Z","v":7525,"vw":57.340148},{"c":57.3664,"h":57.3664,"l":56.83,"n":128,"o":57.14,"t":"2024-12-04T05:00:00Z","v":12582,"vw":56.929729},{"c":56.4671,"h":56.514,"l":56.45,"n":82,"o":56.5025,"t":"2024-12-05T05:00:00Z","v":1225,"vw":56.500235},{"c":56.9841,"h":56.9841,"l":56.87,"n":76,"o":56.87,"t":"2024-12-06T05:00:00Z","v":1582,"vw":56.922523},{"c":56.9301,"h":57.44,"l":56.92,"n":101,"o":56.94,"t":"2024-12-09T05:00:00Z","v":6099,"vw":57.117278},{"c":56.4507,"h":57.37,"l":55.77,"n":116,"o":56.76,"t":"2024-12-10T05:00:00Z","v":13380,"vw":56.852573},{"c":56.8929,"h":56.92,"l":56.66,"n":57,"o":56.87,"t":"2024-12-11T05:00:00Z","v":1214,"vw":56.828324},{"c":56.1987,"h":56.5064,"l":56.1987,"n":55,"o":56.26,"t":"2024-12-12T05:00:00Z","v":778,"vw":56.390053},{"c":56.2,"h":56.2271,"l":56.041,"n":71,"o":56.2,"t":"2024-12-13T05:00:00Z","v":2406,"vw":56.141129},{"c":56.25,"h":56.79,"l":56.06,"n":85,"o":56.06,"t":"2024-12-16T05:00:00Z","v":4807,"vw":56.454796},{"c":55.8912,"h":55.995,"l":55.84,"n":72,"o":55.96,"t":"2024-12-17T05:00:00Z","v":2133,"vw":55.921668},{"c":54.3854,"h":56.02,"l":54.3854,"n":212,"o":56.02,"t":"2024-12-18T05:00:00Z","v":52750,"vw":55.698042},{"c":54.5144,"h":55.0445,"l":54.255,"n":90,"o":54.59,"t":"2024-12-19T05:00:00Z","v":5752,"vw":54.423842},{"c":54.8014,"h":55.332,"l":53.35,"n":117,"o":53.35,"t":"2024-12-20T05:00:00Z","v":4178,"vw":55.051496},{"c":54.62,"h":54.81,"l":54.22,"n":233,"o":54.48,"t":"2024-12-23T05:00:00Z","v":146415,"vw":54.522979},{"c":55.0038,"h":55.04,"l":54,"n":76,"o":54.95,"t":"2024-12-24T05:00:00Z","v":9203,"vw":54.902859},{"c":55.1012,"h":55.1912,"l":55,"n":74,"o":55.0777,"t":"2024-12-26T05:00:00Z","v":1953,"vw":55.058589},{"c":54.731,"h":55,"l":54.47,"n":119,"o":54.68,"t":"2024-12-27T05:00:00Z","v":4813,"vw":54.677204},{"c":54.52,"h":54.655,"l":54.01,"n":143,"o":54.38,"t":"2024-12-30T05:00:00Z","v":34418,"vw":54.390955},{"c":54.44,"h":54.95,"l":54.44,"n":97,"o":54.95,"t":"2024-12-31T05:00:00Z","v":11388,"vw":54.576653},{"c":54.35,"h":55,"l":54.23,"n":124,"o":55,"t":"2025-01-02T05:00:00Z","v":10194,"vw":54.450331},{"c":54.99,"h":55.03,"l":54.59,"n":114,"o":54.61,"t":"2025-01-03T05:00:00Z","v":5620,"vw":54.788521},{"c":55.4274,"h":55.7699,"l":54.64,"n":80,"o":54.64,"t":"2025-01-06T05:00:00Z","v":2434,"vw":54.892253},{"c":54.87,"h":55.22,"l":54.7,"n":82,"o":55.22,"t":"2025-01-07T05:00:00Z","v":3039,"vw":54.918911},{"c":54.36,"h":54.5,"l":54.17,"n":86,"o":54.17,"t":"2025-01-08T05:00:00Z","v":3405,"vw":54.259322},{"c":53.0516,"h":53.18,"l":52.87,"n":96,"o":53.18,"t":"2025-01-10T05:00:00Z","v":1407,"vw":53.04025},{"c":53.38,"h":53.42,"l":52.9,"n":107,"o":52.9,"t":"2025-01-13T05:00:00Z","v":4072,"vw":53.266275},{"c":53.54,"h":53.68,"l":53.33,"n":69,"o":53.61,"t":"2025-01-14T05:00:00Z","v":3535,"vw":53.515861},{"c":54.41,"h":54.605,"l":54.28,"n":111,"o":54.46,"t":"2025-01-15T05:00:00Z","v":8836,"vw":54.486608},{"c":54.9757,"h":54.9757,"l":54.78,"n":300,"o":54.8,"t":"2025-01-16T05:00:00Z","v":6966,"vw":54.795702},{"c":54.6663,"h":55.03,"l":54.6663,"n":70,"o":55.03,"t":"2025-01-17T05:00:00Z","v":1343,"vw":54.886627},{"c":55.3317,"h":55.3317,"l":54.82,"n":82,"o":54.91,"t":"2025-01-21T05:00:00Z","v":2479,"vw":55.058575},{"c":55.2398,"h":55.4309,"l":55.239,"n":63,"o":55.3213,"t":"2025-01-22T05:00:00Z","v":13078,"vw":55.340603},{"c":55.218,"h":55.22,"l":54.6724,"n":76,"o":54.8,"t":"2025-01-23T05:00:00Z","v":2422,"vw":55.052726},{"c":55.8111,"h":55.9899,"l":55.56,"n":61,"o":55.56,"t":"2025-01-24T05:00:00Z","v":3141,"vw":55.708367},{"c":56.14,"h":56.23,"l":55.54,"n":133,"o":55.54,"t":"2025-01-27T05:00:00Z","v":23862,"vw":56.080584},{"c":56.2,"h":56.47,"l":56.03,"n":134,"o":56.41,"t":"2025-01-28T05:00:00Z","v":12474,"vw":56.22782},{"c":56.05,"h":56.28,"l":55.97,"n":80,"o":56.15,"t":"2025-01-29T05:00:00Z","v":4692,"vw":56.107043},{"c":56.64,"h":56.92,"l":56.64,"n":60,"o":56.88,"t":"2025-01-30T05:00:00Z","v":2573,"vw":56.821717},{"c":55.7947,"h":56.3876,"l":55.7947,"n":94,"o":56.32,"t":"2025-01-31T05:00:00Z","v":1954,"vw":56.16676},{"c":56.2345,"h":56.4552,"l":55.61,"n":117,"o":55.61,"t":"2025-02-03T05:00:00Z","v":3363,"vw":56.151693},{"c":55.9178,"h":55.94,"l":55.78,"n":62,"o":55.78,"t":"2025-02-04T05:00:00Z","v":1423,"vw":55.861446},{"c":55.7316,"h":55.7316,"l":55.5801,"n":77,"o":55.6,"t":"2025-02-05T05:00:00Z","v":8609,"vw":55.628702},{"c":55.4718,"h":55.9,"l":55.37,"n":77,"o":55.79,"t":"2025-02-06T05:00:00Z","v":1778,"vw":55.676909},{"c":55.0125,"h":55.67,"l":54.86,"n":93,"o":55.67,"t":"2025-02-07T05:00:00Z","v":1915,"vw":55.152585},{"c":54.5258,"h":55.02,"l":54.5258,"n":92,"o":55.02,"t":"2025-02-10T05:00:00Z","v":4114,"vw":54.737805},{"c":54.5187,"h":54.53,"l":54.17,"n":103,"o":54.17,"t":"2025-02-11T05:00:00Z","v":8515,"vw":54.231996},{"c":54.61,"h":54.61,"l":54,"n":136,"o":54.09,"t":"2025-02-12T05:00:00Z","v":4068,"vw":54.192943},{"c":55.2715,"h":55.2715,"l":54.81,"n":92,"o":54.81,"t":"2025-02-13T05:00:00Z","v":2035,"vw":54.998274},{"c":54.86,"h":55.62,"l":54.86,"n":74,"o":55.62,"t":"2025-02-14T05:00:00Z","v":1837,"vw":55.332017},{"c":55.3365,"h":55.3688,"l":55.0768,"n":95,"o":55.08,"t":"2025-02-18T05:00:00Z","v":3121,"vw":55.239013},{"c":55.1937,"h":55.1937,"l":54.83,"n":72,"o":55.08,"t":"2025-02-19T05:00:00Z","v":1687,"vw":54.963925},{"c":53.4725,"h":54.1075,"l":53.21,"n":100,"o":54.1075,"t":"2025-02-20T05:00:00Z","v":7087,"vw":53.673185},{"c":52.7,"h":53.34,"l":52.7,"n":117,"o":53.19,"t":"2025-02-21T05:00:00Z","v":4152,"vw":53.147195},{"c":53.4807,"h":53.6327,"l":53.04,"n":136,"o":53.13,"t":"2025-02-24T05:00:00Z","v":5601,"vw":53.245929},{"c":53.7563,"h":53.7563,"l":53.5,"n":119,"o":53.72,"t":"2025-02-25T05:00:00Z","v":3251,"vw":53.664521},{"c":53.74,"h":53.98,"l":53.56,"n":109,"o":53.91,"t":"2025-02-26T05:00:00Z","v":7930,"vw":53.834814},{"c":52.9314,"h":53.63,"l":52.9314,"n":95,"o":53.61,"t":"2025-02-27T05:00:00Z","v":3507,"vw":53.302525},{"c":53.16,"h":53.16,"l":52.75,"n":100,"o":52.96,"t":"2025-02-28T05:00:00Z","v":3649,"vw":52.909952},{"c":52.5519,"h":53.465,"l":52.355,"n":119,"o":53.465,"t":"2025-03-03T05:00:00Z","v":4788,"vw":53.044676},{"c":52.6362,"h":53.07,"l":52.14,"n":113,"o":52.36,"t":"2025-03-04T05:00:00Z","v":13582,"vw":52.513453},{"c":53.2823,"h":53.2823,"l":52.82,"n":98,"o":52.92,"t":"2025-03-05T05:00:00Z","v":1888,"vw":52.876334},{"c":52.7462,"h":53.2901,"l":52.58,"n":113,"o":52.84,"t":"2025-03-06T05:00:00Z","v":3533,"vw":53.085544},{"c":53.5054,"h":53.54,"l":52.74,"n":79,"o":52.77,"t":"2025-03-07T05:00:00Z","v":2576,"vw":53.210573},{"c":52.5504,"h":53.08,"l":52.44,"n":114,"o":53.08,"t":"2025-03-10T04:00:00Z","v":2958,"vw":52.622708},{"c":51.99,"h":52.47,"l":51.68,"n":116,"o":52.47,"t":"2025-03-11T04:00:00Z","v":9882,"vw":52.252729},{"c":51.8037,"h":52.155,"l":51.56,"n":61,"o":52.155,"t":"2025-03-12T04:00:00Z","v":1055,"vw":51.909044},{"c":51.0811,"h":51.47,"l":50.84,"n":101,"o":51.47,"t":"2025-03-13T04:00:00Z","v":2623,"vw":51.000399},{"c":51.7666,"h":51.8201,"l":51.38,"n":65,"o":51.38,"t":"2025-03-14T04:00:00Z","v":1352,"vw":51.663643},{"c":52.97,"h":52.97,"l":52.06,"n":88,"o":52.06,"t":"2025-03-17T04:00:00Z","v":5689,"vw":52.587213},{"c":52.1169,"h":52.17,"l":52.06,"n":72,"o":52.13,"t":"2025-03-18T04:00:00Z","v":2054,"vw":52.13937},{"c":52.4559,"h":52.58,"l":51.84,"n":67,"o":51.84,"t":"2025-03-19T04:00:00Z","v":2152,"vw":52.312394},{"c":52.3209,"h":52.37,"l":52.26,"n":81,"o":52.26,"t":"2025-03-20T04:00:00Z","v":1573,"vw":52.33882},{"c":52.4062,"h":52.4062,"l":51.98,"n":51,"o":51.98,"t":"2025-03-21T04:00:00Z","v":5071,"vw":52.174718},{"c":52.6083,"h":52.6083,"l":52.52,"n":63,"o":52.52,"t":"2025-03-24T04:00:00Z","v":2486,"vw":52.576517},{"c":52.1338,"h":52.2569,"l":51.9628,"n":64,"o":52.2569,"t":"2025-03-25T04:00:00Z","v":881,"vw":52.09047},{"c":51.9361,"h":52.16,"l":51.83,"n":72,"o":52.16,"t":"2025-03-26T04:00:00Z","v":3035,"vw":51.977629},{"c":52.773,"h":52.773,"l":51.8,"n":54,"o":51.8,"t":"2025-03-27T04:00:00Z","v":683,"vw":52.008025},{"c":52.1186,"h":52.73,"l":51.92,"n":66,"o":52.73,"t":"2025-03-28T04:00:00Z","v":1992,"vw":52.382575},{"c":52.2425,"h":52.35,"l":51.35,"n":113,"o":51.35,"t":"2025-03-31T04:00:00Z","v":3935,"vw":51.539078},{"c":52.3493,"h":52.4301,"l":52.17,"n":118,"o":52.17,"t":"2025-04-01T04:00:00Z","v":2521,"vw":52.275888},{"c":52.9729,"h":52.9729,"l":52.11,"n":88,"o":52.11,"t":"2025-04-02T04:00:00Z","v":2064,"vw":52.434041},{"c":51.8536,"h":52.47,"l":51.8536,"n":91,"o":52.47,"t":"2025-04-03T04:00:00Z","v":2161,"vw":52.272788},{"c":49.52,"h":50.69,"l":49.5,"n":149,"o":50.69,"t":"2025-04-04T04:00:00Z","v":5405,"vw":49.853481},{"c":49.2375,"h":49.6486,"l":47.58,"n":183,"o":47.99,"t":"2025-04-07T04:00:00Z","v":24598,"vw":48.987098},{"c":47.805,"h":50.19,"l":47.71,"n":134,"o":50.19,"t":"2025-04-08T04:00:00Z","v":9282,"vw":49.766847},{"c":50.9889,"h":51.17,"l":47.62,"n":153,"o":47.7,"t":"2025-04-09T04:00:00Z","v":6788,"vw":50.031487},{"c":50.06,"h":50.5,"l":49.13,"n":100,"o":50.33,"t":"2025-04-10T04:00:00Z","v":3819,"vw":49.887996},{"c":51.4789,"h":51.54,"l":50.24,"n":165,"o":50.24,"t":"2025-04-11T04:00:00Z","v":14154,"vw":51.06117},{"c":51.7827,"h":51.88,"l":51.29,"n":87,"o":51.58,"t":"2025-04-14T04:00:00Z","v":3419,"vw":51.6121},{"c":51.4497,"h":51.74,"l":51.3813,"n":55,"o":51.74,"t":"2025-04-15T04:00:00Z","v":1148,"vw":51.495261},{"c":51.0453,"h":51.68,"l":50.41,"n":93,"o":50.41,"t":"2025-04-16T04:00:00Z","v":5484,"vw":51.058161},{"c":51.7166,"h":51.7166,"l":51.7166,"n":38,"o":51.7166,"t":"2025-04-17T04:00:00Z","v":253,"vw":51.7166},{"c":50.9234,"h":51.64,"l":50.57,"n":67,"o":51.585,"t":"2025-04-21T04:00:00Z","v":1929,"vw":51.037633},{"c":51.6888,"h":51.6888,"l":51.16,"n":50,"o":51.16,"t":"2025-04-22T04:00:00Z","v":880,"vw":51.285025},{"c":51.8576,"h":52.66,"l":51.8017,"n":56,"o":52.66,"t":"2025-04-23T04:00:00Z","v":1398,"vw":52.236286},{"c":52.5128,"h":52.5128,"l":52.2534,"n":47,"o":52.2534,"t":"2025-04-24T04:00:00Z","v":860,"vw":52.294504},{"c":52.3213,"h":52.3213,"l":51.71,"n":55,"o":51.965,"t":"2025-04-25T04:00:00Z","v":989,"vw":51.901749},{"c":52.62,"h":52.62,"l":52.23,"n":65,"o":52.23,"t":"2025-04-28T04:00:00Z","v":1812,"vw":52.36},{"c":52.958,"h":53,"l":52.81,"n":79,"o":52.81,"t":"2025-04-29T04:00:00Z","v":1913,"vw":52.902005},{"c":53.1905,"h":53.1905,"l":52.33,"n":72,"o":52.7,"t":"2025-04-30T04:00:00Z","v":2636,"vw":52.491661},{"c":53.6135,"h":54,"l":53.38,"n":102,"o":53.38,"t":"2025-05-01T04:00:00Z","v":2157,"vw":53.853664},{"c":54.9127,"h":54.95,"l":54.11,"n":94,"o":54.11,"t":"2025-05-02T04:00:00Z","v":3458,"vw":54.77764},{"c":55.4191,"h":55.43,"l":55,"n":78,"o":55,"t":"2025-05-05T04:00:00Z","v":1749,"vw":55.169548},{"c":55.204,"h":55.204,"l":55.07,"n":49,"o":55.07,"t":"2025-05-06T04:00:00Z","v":1400,"vw":55.0841},{"c":55.7855,"h":55.8,"l":55.5499,"n":71,"o":55.62,"t":"2025-05-07T04:00:00Z","v":2607,"vw":55.672125},{"c":55.8663,"h":56.26,"l":55.8663,"n":75,"o":56.25,"t":"2025-05-08T04:00:00Z","v":1723,"vw":56.146635},{"c":55.9943,"h":56.17,"l":55.9943,"n":39,"o":56.17,"t":"2025-05-09T04:00:00Z","v":873,"vw":56.080065},{"c":56.3643,"h":56.65,"l":55.94,"n":74,"o":56.65,"t":"2025-05-12T04:00:00Z","v":1402,"vw":56.38837},{"c":55.9629,"h":56.205,"l":55.9219,"n":100,"o":56.205,"t":"2025-05-13T04:00:00Z","v":1754,"vw":56.106422},{"c":56.0602,"h":56.25,"l":55.92,"n":144,"o":56.02,"t":"2025-05-14T04:00:00Z","v":22405,"vw":56.16232},{"c":56.7707,"h":56.7707,"l":55.98,"n":97,"o":56,"t":"2025-05-15T04:00:00Z","v":6679,"vw":56.172194},{"c":57.6139,"h":57.6139,"l":56.82,"n":85,"o":56.83,"t":"2025-05-16T04:00:00Z","v":1453,"vw":57.020476},{"c":58.2,"h":58.2,"l":57.26,"n":70,"o":57.26,"t":"2025-05-19T04:00:00Z","v":2415,"vw":57.667762},{"c":58.8,"h":58.8,"l":58.52,"n":66,"o":58.6289,"t":"2025-05-20T04:00:00Z","v":1951,"vw":58.675495},{"c":57.7838,"h":58.47,"l":57.7838,"n":79,"o":58.47,"t":"2025-05-21T04:00:00Z","v":2151,"vw":58.269272},{"c":57.7318,"h":57.9818,"l":57.23,"n":76,"o":57.46,"t":"2025-05-22T04:00:00Z","v":2450,"vw":57.629415},{"c":57.82,"h":57.82,"l":57.025,"n":485,"o":57.15,"t":"2025-05-23T04:00:00Z","v":41613,"vw":57.532197},{"c":58.756,"h":58.87,"l":58.22,"n":85,"o":58.87,"t":"2025-05-27T04:00:00Z","v":3230,"vw":58.509374},{"c":58.3028,"h":58.85,"l":58.28,"n":45,"o":58.85,"t":"2025-05-28T04:00:00Z","v":548,"vw":58.693175},{"c":58.7763,"h":58.81,"l":58.6319,"n":128,"o":58.6319,"t":"2025-05-29T04:00:00Z","v":6176,"vw":58.705837},{"c":59.1702,"h":59.1702,"l":58.61,"n":60,"o":58.61,"t":"2025-05-30T04:00:00Z","v":3128,"vw":58.885752},{"c":59.7184,"h":59.75,"l":59.235,"n":199,"o":59.25,"t":"2025-06-02T04:00:00Z","v":43342,"vw":59.337407},{"c":59.7402,"h":59.97,"l":59.27,"n":104,"o":59.27,"t":"2025-06-03T04:00:00Z","v":3371,"vw":59.550965},{"c":59.8075,"h":59.91,"l":59.8,"n":95,"o":59.85,"t":"2025-06-04T04:00:00Z","v":3737,"vw":59.872898},{"c":59.7092,"h":60,"l":59.7092,"n":133,"o":59.75,"t":"2025-06-05T04:00:00Z","v":4057,"vw":59.835474},{"c":59.6329,"h":59.8499,"l":59.53,"n":67,"o":59.76,"t":"2025-06-06T04:00:00Z","v":1597,"vw":59.668413},{"c":59.2711,"h":59.2711,"l":59.2711,"n":67,"o":59.2711,"t":"2025-06-09T04:00:00Z","v":3330,"vw":59.2711},{"c":59.5463,"h":59.5463,"l":59.21,"n":125,"o":59.435,"t":"2025-06-10T04:00:00Z","v":4467,"vw":59.359592},{"c":58.25,"h":58.93,"l":58.25,"n":87,"o":58.93,"t":"2025-06-11T04:00:00Z","v":2963,"vw":58.431089},{"c":58.8248,"h":58.8248,"l":58.66,"n":62,"o":58.66,"t":"2025-06-12T04:00:00Z","v":1268,"vw":58.70344},{"c":57.8454,"h":58.13,"l":57.8454,"n":49,"o":58.13,"t":"2025-06-13T04:00:00Z","v":1087,"vw":58.095468},{"c":57.9302,"h":58.14,"l":57.9302,"n":85,"o":58.14,"t":"2025-06-16T04:00:00Z","v":913,"vw":58.078944},{"c":57.4506,"h":57.93,"l":57.3,"n":120,"o":57.72,"t":"2025-06-17T04:00:00Z","v":4442,"vw":57.641588},{"c":57.2376,"h":57.4739,"l":57.2376,"n":74,"o":57.38,"t":"2025-06-18T04:00:00Z","v":1406,"vw":57.391047},{"c":57.645,"h":57.645,"l":57.32,"n":84,"o":57.32,"t":"2025-06-20T04:00:00Z","v":1919,"vw":57.516795},{"c":58.01,"h":58.01,"l":57.26,"n":89,"o":57.26,"t":"2025-06-23T04:00:00Z","v":5025,"vw":57.58825},{"c":58.4807,"h":58.5214,"l":58.08,"n":91,"o":58.1,"t":"2025-06-24T04:00:00Z","v":2407,"vw":58.238709},{"c":57.389,"h":57.79,"l":57.389,"n":83,"o":57.79,"t":"2025-06-25T04:00:00Z","v":3031,"vw":57.611814},{"c":57.6609,"h":57.715,"l":57.57,"n":54,"o":57.66,"t":"2025-06-26T04:00:00Z","v":926,"vw":57.658376},{"c":57.5261,"h":57.7269,"l":57.31,"n":85,"o":57.5216,"t":"2025-06-27T04:00:00Z","v":1894,"vw":57.502212},{"c":57.9244,"h":57.9649,"l":57.52,"n":129,"o":57.86,"t":"2025-06-30T04:00:00Z","v":3877,"vw":57.732634},{"c":58.4366,"h":58.558,"l":57.74,"n":92,"o":57.74,"t":"2025-07-01T04:00:00Z","v":1908,"vw":58.122816},{"c":58.2915,"h":58.2915,"l":57.94,"n":98,"o":57.95,"t":"2025-07-02T04:00:00Z","v":12313,"vw":58.147483},{"c":58.7673,"h":58.8,"l":58.7,"n":61,"o":58.7,"t":"2025-07-03T04:00:00Z","v":1356,"vw":58.771041},{"c":57.969,"h":58.32,"l":57.82,"n":90,"o":58.32,"t":"2025-07-07T04:00:00Z","v":3451,"vw":58.1304},{"c":58.0477,"h":58.1761,"l":57.85,"n":63,"o":57.85,"t":"2025-07-08T04:00:00Z","v":958,"vw":57.950345},{"c":57.9578,"h":57.9578,"l":57.5,"n":119,"o":57.63,"t":"2025-07-09T04:00:00Z","v":29322,"vw":57.532819},{"c":57.9301,"h":58.18,"l":57.66,"n":89,"o":57.66,"t":"2025-07-10T04:00:00Z","v":2645,"vw":57.9974},{"c":57.1,"h":57.53,"l":57.0372,"n":93,"o":57.53,"t":"2025-07-11T04:00:00Z","v":2198,"vw":57.159045},{"c":57.63,"h":57.6899,"l":56.97,"n":122,"o":56.97,"t":"2025-07-14T04:00:00Z","v":5512,"vw":57.390511},{"c":57.0024,"h":57.31,"l":56.98,"n":92,"o":57.25,"t":"2025-07-15T04:00:00Z","v":2402,"vw":57.070043},{"c":56.9438,"h":56.9438,"l":56.505,"n":84,"o":56.67,"t":"2025-07-16T04:00:00Z","v":2019,"vw":56.630578},{"c":57.3885,"h":57.49,"l":56.94,"n":77,"o":56.94,"t":"2025-07-17T04:00:00Z","v":2065,"vw":57.324434},{"c":57.07,"h":57.36,"l":57.04,"n":75,"o":57.34,"t":"2025-07-18T04:00:00Z","v":2378,"vw":57.257545},{"c":56.5091,"h":57.12,"l":56.5091,"n":91,"o":56.91,"t":"2025-07-21T04:00:00Z","v":12715,"vw":56.983022},{"c":58.0481,"h":58.0481,"l":57.42,"n":131,"o":57.4729,"t":"2025-07-22T04:00:00Z","v":3351,"vw":57.479826},{"c":58.57,"h":58.57,"l":57.89,"n":113,"o":57.89,"t":"2025-07-23T04:00:00Z","v":3307,"vw":58.442987},{"c":57.7301,"h":58.28,"l":57.71,"n":89,"o":58.2,"t":"2025-07-24T04:00:00Z","v":3281,"vw":57.894701},{"c":57.5655,"h":57.5655,"l":57.41,"n":77,"o":57.5,"t":"2025-07-25T04:00:00Z","v":1078,"vw":57.461729},{"c":56.889,"h":57.46,"l":56.8761,"n":67,"o":57.46,"t":"2025-07-28T04:00:00Z","v":1725,"vw":57.098523},{"c":56.74,"h":56.92,"l":56.52,"n":77,"o":56.52,"t":"2025-07-29T04:00:00Z","v":3804,"vw":56.802075},{"c":56.294,"h":56.76,"l":56.1,"n":76,"o":56.695,"t":"2025-07-30T04:00:00Z","v":2761,"vw":56.658225},{"c":54.9928,"h":55.99,"l":54.9928,"n":86,"o":55.99,"t":"2025-07-31T04:00:00Z","v":2140,"vw":55.61893},{"c":54.5747,"h":54.61,"l":54.24,"n":100,"o":54.56,"t":"2025-08-01T04:00:00Z","v":5730,"vw":54.378242},{"c":57.03,"h":57.03,"l":55.94,"n":136,"o":55.94,"t":"2025-08-04T04:00:00Z","v":16902,"vw":56.581217},{"c":56.2021,"h":57.1,"l":56.155,"n":70,"o":57.1,"t":"2025-08-05T04:00:00Z","v":1933,"vw":56.476312},{"c":55.85,"h":56.14,"l":55.84,"n":103,"o":56.14,"t":"2025-08-06T04:00:00Z","v":4584,"vw":55.939864},{"c":56.3709,"h":56.3709,"l":56.07,"n":111,"o":56.2,"t":"2025-08-07T04:00:00Z","v":2926,"vw":56.135148},{"c":56.3422,"h":56.55,"l":56.3422,"n":86,"o":56.55,"t":"2025-08-08T04:00:00Z","v":1635,"vw":56.415997},{"c":56.2623,"h":56.54,"l":56.11,"n":96,"o":56.13,"t":"2025-08-11T04:00:00Z","v":3637,"vw":56.380821},{"c":56.9323,"h":56.9323,"l":56.5172,"n":88,"o":56.5172,"t":"2025-08-12T04:00:00Z","v":1760,"vw":56.645769},{"c":58.0911,"h":58.0911,"l":57.48,"n":122,"o":57.64,"t":"2025-08-13T04:00:00Z","v":3952,"vw":57.6172},{"c":57.7567,"h":58.0066,"l":57.5801,"n":76,"o":57.91,"t":"2025-08-14T04:00:00Z","v":3359,"vw":57.898},{"c":57.8274,"h":58.2,"l":57.8274,"n":92,"o":58.2,"t":"2025-08-15T04:00:00Z","v":1513,"vw":57.999835},{"c":57.7874,"h":58.15,"l":57.63,"n":99,"o":57.63,"t":"2025-08-18T04:00:00Z","v":2710,"vw":57.893384},{"c":58.0352,"h":58.2,"l":57.6,"n":75,"o":57.6,"t":"2025-08-19T04:00:00Z","v":12124,"vw":57.982556},{"c":58.2721,"h":58.49,"l":58.14,"n":88,"o":58.45,"t":"2025-08-20T04:00:00Z","v":3648,"vw":58.290371},{"c":57.9454,"h":58.06,"l":57.9454,"n":74,"o":58.06,"t":"2025-08-21T04:00:00Z","v":1573,"vw":57.9964},{"c":58.6548,"h":58.99,"l":58.1,"n":82,"o":58.1,"t":"2025-08-22T04:00:00Z","v":2207,"vw":58.701847},{"c":57.6428,"h":58,"l":57.6202,"n":93,"o":57.89,"t":"2025-08-25T04:00:00Z","v":1997,"vw":57.837011},{"c":57.8822,"h":57.8822,"l":57.61,"n":72,"o":57.61,"t":"2025-08-26T04:00:00Z","v":1424,"vw":57.691408},{"c":57.8102,"h":57.83,"l":57.57,"n":85,"o":57.57,"t":"2025-08-27T04:00:00Z","v":2831,"vw":57.803757},{"c":57.84,"h":57.905,"l":57.48,"n":98,"o":57.48,"t":"2025-08-28T04:00:00Z","v":1760,"vw":57.624795},{"c":58.1606,"h":58.1606,"l":58.0341,"n":63,"o":58.0341,"t":"2025-08-29T04:00:00Z","v":1232,"vw":58.088646},{"c":57.0772,"h":57.27,"l":56.8652,"n":97,"o":57.27,"t":"2025-09-02T04:00:00Z","v":1281,"vw":57.1636},{"c":56.8686,"h":56.8686,"l":56.7412,"n":83,"o":56.81,"t":"2025-09-03T04:00:00Z","v":2731,"vw":56.797624},{"c":57.2909,"h":57.2909,"l":56.92,"n":78,"o":56.92,"t":"2025-09-04T04:00:00Z","v":790,"vw":57.009633},{"c":57.9836,"h":58.08,"l":57.5019,"n":97,"o":58,"t":"2025-09-05T04:00:00Z","v":4160,"vw":57.943285},{"c":58.2143,"h":58.24,"l":58.01,"n":96,"o":58.14,"t":"2025-09-08T04:00:00Z","v":2421,"vw":58.108264},{"c":58.01,"h":58.01,"l":57.81,"n":77,"o":57.97,"t":"2025-09-09T04:00:00Z","v":6343,"vw":57.884167},{"c":56.2863,"h":56.69,"l":56.11,"n":145,"o":56.53,"t":"2025-09-10T04:00:00Z","v":3266,"vw":56.447204},{"c":56.68,"h":56.81,"l":56.38,"n":513,"o":56.38,"t":"2025-09-11T04:00:00Z","v":64488,"vw":56.592363},{"c":56.4122,"h":56.68,"l":56.3101,"n":79,"o":56.62,"t":"2025-09-12T04:00:00Z","v":1849,"vw":56.499898},{"c":56.3059,"h":56.5801,"l":56.3059,"n":127,"o":56.38,"t":"2025-09-15T04:00:00Z","v":5595,"vw":56.403115},{"c":56.8939,"h":56.8939,"l":56.38,"n":75,"o":56.38,"t":"2025-09-16T04:00:00Z","v":2167,"vw":56.660394},{"c":56.6033,"h":57.17,"l":56.6033,"n":71,"o":56.85,"t":"2025-09-17T04:00:00Z","v":1805,"vw":57.008721},{"c":56.2293,"h":56.2785,"l":56.1,"n":115,"o":56.1,"t":"2025-09-18T04:00:00Z","v":2144,"vw":56.127793},{"c":55.8493,"h":56.17,"l":55.82,"n":89,"o":56.17,"t":"2025-09-19T04:00:00Z","v":2967,"vw":55.971388},{"c":55.4944,"h":55.63,"l":55.4944,"n":86,"o":55.63,"t":"2025-09-22T04:00:00Z","v":1930,"vw":55.586564},{"c":54.9559,"h":55.46,"l":54.9559,"n":114,"o":55.45,"t":"2025-09-23T04:00:00Z","v":3636,"vw":55.331102},{"c":54.3893,"h":54.84,"l":54.3893,"n":91,"o":54.67,"t":"2025-09-24T04:00:00Z","v":2579,"vw":54.597105},{"c":53.9618,"h":53.9618,"l":53.6995,"n":90,"o":53.875,"t":"2025-09-25T04:00:00Z","v":2081,"vw":53.80118},{"c":54.8153,"h":54.8153,"l":54.395,"n":85,"o":54.395,"t":"2025-09-26T04:00:00Z","v":1717,"vw":54.491904},{"c":55.1413,"h":55.1413,"l":54.935,"n":76,"o":54.935,"t":"2025-09-29T04:00:00Z","v":2269,"vw":55.018426},{"c":56.065,"h":56.065,"l":55.23,"n":121,"o":55.23,"t":"2025-09-30T04:00:00Z","v":4840,"vw":55.452655},{"c":55.8649,"h":56.1704,"l":55.59,"n":112,"o":56.1704,"t":"2025-10-01T04:00:00Z","v":4355,"vw":55.884449},{"c":55.7709,"h":55.7709,"l":55.16,"n":90,"o":55.55,"t":"2025-10-02T04:00:00Z","v":2311,"vw":55.398769},{"c":55.6107,"h":55.98,"l":55.61,"n":92,"o":55.7,"t":"2025-10-03T04:00:00Z","v":3041,"vw":55.771392},{"c":55.2085,"h":55.56,"l":55.16,"n":156,"o":55.44,"t":"2025-10-06T04:00:00Z","v":27914,"vw":55.389625},{"c":55.1689,"h":55.32,"l":55.14,"n":89,"o":55.17,"t":"2025-10-07T04:00:00Z","v":2539,"vw":55.17305},{"c":55.0967,"h":55.14,"l":54.99,"n":129,"o":55.0303,"t":"2025-10-08T04:00:00Z","v":3974,"vw":55.073166},{"c":54.9384,"h":55.1,"l":54.87,"n":103,"o":54.87,"t":"2025-10-09T04:00:00Z","v":5700,"vw":55.014506},{"c":54.5272,"h":55.29,"l":54.5272,"n":114,"o":54.81,"t":"2025-10-10T04:00:00Z","v":2714,"vw":54.829831},{"c":54.6758,"h":54.96,"l":54.5737,"n":129,"o":54.59,"t":"2025-10-13T04:00:00Z","v":6363,"vw":54.794497},{"c":55.015,"h":55.13,"l":54.27,"n":180,"o":54.27,"t":"2025-10-14T04:00:00Z","v":14449,"vw":54.805355},{"c":55.1419,"h":55.18,"l":55.01,"n":130,"o":55.06,"t":"2025-10-15T04:00:00Z","v":3177,"vw":55.081134},{"c":55.5336,"h":55.77,"l":55.38,"n":141,"o":55.45,"t":"2025-10-16T04:00:00Z","v":5676,"vw":55.608227},{"c":55.8547,"h":55.96,"l":55.66,"n":134,"o":55.66,"t":"2025-10-17T04:00:00Z","v":3453,"vw":55.763325},{"c":56.224,"h":56.25,"l":56,"n":142,"o":56,"t":"2025-10-20T04:00:00Z","v":12118,"vw":56.110828},{"c":56.5919,"h":56.5919,"l":56.01,"n":116,"o":56.02,"t":"2025-10-21T04:00:00Z","v":3089,"vw":56.318745},{"c":57.2203,"h":57.2203,"l":56.66,"n":136,"o":56.66,"t":"2025-10-22T04:00:00Z","v":4602,"vw":57.053276},{"c":56.9093,"h":57,"l":56.79,"n":104,"o":56.79,"t":"2025-10-23T04:00:00Z","v":2696,"vw":56.853784},{"c":56.5764,"h":57,"l":56.5764,"n":74,"o":57,"t":"2025-10-24T04:00:00Z","v":1831,"vw":56.870965},{"c":56.7072,"h":56.7072,"l":56.46,"n":86,"o":56.46,"t":"2025-10-27T04:00:00Z","v":2535,"vw":56.544432},{"c":55.8614,"h":56.48,"l":55.8614,"n":92,"o":56.48,"t":"2025-10-28T04:00:00Z","v":5902,"vw":56.270354},{"c":54.7647,"h":55.52,"l":54.695,"n":89,"o":55.52,"t":"2025-10-29T04:00:00Z","v":4011,"vw":55.301524},{"c":54.5031,"h":54.78,"l":54.5031,"n":111,"o":54.715,"t":"2025-10-30T04:00:00Z","v":4784,"vw":54.696638},{"c":54.0744,"h":54.4599,"l":54.0316,"n":86,"o":54.413,"t":"2025-10-31T04:00:00Z","v":3151,"vw":54.187324},{"c":55.39,"h":55.39,"l":54.79,"n":124,"o":54.85,"t":"2025-11-03T05:00:00Z","v":5472,"vw":55.095747},{"c":53.9794,"h":54.19,"l":53.705,"n":89,"o":54.17,"t":"2025-11-04T05:00:00Z","v":2396,"vw":54.019},{"c":54.13,"h":54.1511,"l":53.66,"n":100,"o":53.76,"t":"2025-11-05T05:00:00Z","v":1846,"vw":53.971821},{"c":53.52,"h":54,"l":53.323,"n":94,"o":54,"t":"2025-11-06T05:00:00Z","v":1564,"vw":53.526844},{"c":53.7139,"h":53.7139,"l":53.4716,"n":81,"o":53.6691,"t":"2025-11-07T05:00:00Z","v":1520,"vw":53.546422},{"c":53.7912,"h":53.8284,"l":53.56,"n":89,"o":53.68,"t":"2025-11-10T05:00:00Z","v":7127,"vw":53.758014},{"c":54.3306,"h":54.4148,"l":54.19,"n":80,"o":54.19,"t":"2025-11-11T05:00:00Z","v":1696,"vw":54.343633},{"c":54.2307,"h":54.43,"l":54.22,"n":78,"o":54.41,"t":"2025-11-12T05:00:00Z","v":1327,"vw":54.279784},{"c":53.8989,"h":54.32,"l":53.8989,"n":76,"o":53.93,"t":"2025-11-13T05:00:00Z","v":1000,"vw":54.113556},{"c":53.56,"h":53.7301,"l":53.52,"n":88,"o":53.54,"t":"2025-11-14T05:00:00Z","v":2028,"vw":53.615461},{"c":52.94,"h":53.49,"l":52.85,"n":119,"o":53.22,"t":"2025-11-17T05:00:00Z","v":4101,"vw":53.233109},{"c":53.11,"h":53.28,"l":52.9501,"n":96,"o":53.06,"t":"2025-11-18T05:00:00Z","v":3030,"vw":53.160527},{"c":52.9801,"h":53.26,"l":52.76,"n":90,"o":53.26,"t":"2025-11-19T05:00:00Z","v":2868,"vw":52.924498},{"c":52.3748,"h":53.16,"l":52.3748,"n":87,"o":53.16,"t":"2025-11-20T05:00:00Z","v":1220,"vw":52.995625},{"c":53.7114,"h":53.935,"l":53.08,"n":97,"o":53.16,"t":"2025-11-21T05:00:00Z","v":3391,"vw":53.396464},{"c":53.8625,"h":54.0085,"l":53.49,"n":79,"o":53.49,"t":"2025-11-24T05:00:00Z","v":2726,"vw":53.8053},{"c":55.11,"h":55.11,"l":54.06,"n":105,"o":54.23,"t":"2025-11-25T05:00:00Z","v":10835,"vw":54.266855},{"c":55.5313,"h":55.84,"l":54.99,"n":103,"o":54.99,"t":"2025-11-26T05:00:00Z","v":3320,"vw":55.640043},{"c":55.8581,"h":55.9,"l":55.59,"n":81,"o":55.59,"t":"2025-11-28T05:00:00Z","v":1299,"vw":55.743239},{"c":55.0903,"h":55.5827,"l":55.0903,"n":114,"o":55.4,"t":"2025-12-01T05:00:00Z","v":2683,"vw":55.40844},{"c":54.7134,"h":54.775,"l":54.51,"n":86,"o":54.51,"t":"2025-12-02T05:00:00Z","v":2483,"vw":54.69965},{"c":55.1607,"h":55.31,"l":54.98,"n":98,"o":55.03,"t":"2025-12-03T05:00:00Z","v":2795,"vw":55.12301},{"c":54.8753,"h":55.3,"l":54.8753,"n":82,"o":55.05,"t":"2025-12-04T05:00:00Z","v":2300,"vw":55.074902},{"c":54.8523,"h":55.12,"l":54.75,"n":76,"o":55.11,"t":"2025-12-05T05:00:00Z","v":3630,"vw":54.895325},{"c":54.6907,"h":54.7759,"l":54.46,"n":103,"o":54.46,"t":"2025-12-08T05:00:00Z","v":25666,"vw":54.619677},{"c":54.408,"h":54.86,"l":54.27,"n":110,"o":54.47,"t":"2025-12-09T05:00:00Z","v":5014,"vw":54.449758},{"c":54.7739,"h":54.83,"l":54.28,"n":94,"o":54.28,"t":"2025-12-10T05:00:00Z","v":5306,"vw":54.60526},{"c":54.4061,"h":55.11,"l":54.4061,"n":97,"o":55,"t":"2025-12-11T05:00:00Z","v":6329,"vw":54.824513},{"c":54.3912,"h":54.68,"l":54.2,"n":96,"o":54.2,"t":"2025-12-12T05:00:00Z","v":4434,"vw":54.548712},{"c":54.7909,"h":54.8,"l":54.5401,"n":129,"o":54.79,"t":"2025-12-15T05:00:00Z","v":4126,"vw":54.65841},{"c":55.0004,"h":55.18,"l":54.7,"n":94,"o":54.7,"t":"2025-12-16T05:00:00Z","v":2958,"vw":55.022383},{"c":55.086,"h":55.4,"l":55.03,"n":128,"o":55.05,"t":"2025-12-17T05:00:00Z","v":4029,"vw":55.200034},{"c":55.079,"h":55.59,"l":55.04,"n":142,"o":55.5,"t":"2025-12-18T05:00:00Z","v":41113,"vw":55.143134},{"c":54.7131,"h":55.14,"l":54.7131,"n":102,"o":55.09,"t":"2025-12-19T05:00:00Z","v":2975,"vw":54.988341},{"c":55,"h":55,"l":54.65,"n":136,"o":54.65,"t":"2025-12-22T05:00:00Z","v":22603,"vw":54.931593},{"c":54.89,"h":55.01,"l":54.75,"n":88,"o":55.01,"t":"2025-12-23T05:00:00Z","v":2819,"vw":54.852056},{"c":54.99,"h":55.048,"l":54.99,"n":57,"o":54.995,"t":"2025-12-24T05:00:00Z","v":1018,"vw":55.005436},{"c":55.222,"h":55.222,"l":54.5,"n":112,"o":54.82,"t":"2025-12-26T05:00:00Z","v":3670,"vw":54.925931},{"c":55.3477,"h":55.44,"l":55.3,"n":74,"o":55.335,"t":"2025-12-29T05:00:00Z","v":1641,"vw":55.339111},{"c":54.8345,"h":55.19,"l":54.8345,"n":75,"o":55.19,"t":"2025-12-30T05:00:00Z","v":1706,"vw":55.07751},{"c":54.6698,"h":54.79,"l":54.6698,"n":111,"o":54.68,"t":"2025-12-31T05:00:00Z","v":3701,"vw":54.712459},{"c":54.5973,"h":54.6,"l":54.54,"n":103,"o":54.6,"t":"2026-01-02T05:00:00Z","v":5792,"vw":54.573333},{"c":54.6447,"h":54.7301,"l":54.34,"n":94,"o":54.34,"t":"2026-01-05T05:00:00Z","v":1587,"vw":54.653925},{"c":55.2318,"h":55.2318,"l":54.93,"n":90,"o":55.05,"t":"2026-01-06T05:00:00Z","v":1114,"vw":55.05},{"c":55.1249,"h":55.44,"l":55.1249,"n":88,"o":55.2,"t":"2026-01-07T05:00:00Z","v":2475,"vw":55.264616},{"c":55.2689,"h":55.2689,"l":54.98,"n":77,"o":54.98,"t":"2026-01-08T05:00:00Z","v":2001,"vw":55.10507},{"c":55.7493,"h":55.7493,"l":54.88,"n":90,"o":54.88,"t":"2026-01-09T05:00:00Z","v":1366,"vw":55.471981},{"c":56.2034,"h":56.2034,"l":55.6533,"n":119,"o":55.6533,"t":"2026-01-12T05:00:00Z","v":3087,"vw":55.895388},{"c":55.7786,"h":55.99,"l":55.6,"n":94,"o":55.99,"t":"2026-01-13T05:00:00Z","v":6181,"vw":55.809126},{"c":55.6626,"h":55.6626,"l":55.461,"n":81,"o":55.55,"t":"2026-01-14T05:00:00Z","v":977,"vw":55.509},{"c":55.664,"h":55.664,"l":55.45,"n":94,"o":55.45,"t":"2026-01-15T05:00:00Z","v":3511,"vw":55.611771},{"c":55.8246,"h":55.885,"l":55.52,"n":72,"o":55.52,"t":"2026-01-16T05:00:00Z","v":2018,"vw":55.744537},{"c":55.4449,"h":55.9143,"l":55.29,"n":100,"o":55.29,"t":"2026-01-20T05:00:00Z","v":3602,"vw":55.450324},{"c":55.9418,"h":56.1984,"l":55.45,"n":86,"o":55.45,"t":"2026-01-21T05:00:00Z","v":3566,"vw":55.684512},{"c":56.4099,"h":56.5719,"l":56.3,"n":106,"o":56.3,"t":"2026-01-22T05:00:00Z","v":3141,"vw":56.437846},{"c":56.2219,"h":56.2219,"l":56.075,"n":79,"o":56.075,"t":"2026-01-23T05:00:00Z","v":1859,"vw":56.089},{"c":56.0921,"h":56.2675,"l":56.04,"n":133,"o":56.2675,"t":"2026-01-26T05:00:00Z","v":5673,"vw":56.14809},{"c":56.375,"h":56.375,"l":56.09,"n":87,"o":56.09,"t":"2026-01-27T05:00:00Z","v":1194,"vw":56.139506},{"c":55.8104,"h":56.1048,"l":55.8104,"n":98,"o":56.09,"t":"2026-01-28T05:00:00Z","v":3305,"vw":55.998387},{"c":55.4243,"h":55.97,"l":55.24,"n":129,"o":55.97,"t":"2026-01-29T05:00:00Z","v":3007,"vw":55.563266},{"c":54.98,"h":54.98,"l":54.7471,"n":90,"o":54.785,"t":"2026-01-30T05:00:00Z","v":1786,"vw":54.83727},{"c":54.9482,"h":54.9482,"l":54.77,"n":121,"o":54.81,"t":"2026-02-02T05:00:00Z","v":3146,"vw":54.844515},{"c":54.505,"h":54.69,"l":54.4401,"n":68,"o":54.69,"t":"2026-02-03T05:00:00Z","v":1309,"vw":54.592721},{"c":55.31,"h":55.31,"l":54.85,"n":79,"o":54.85,"t":"2026-02-04T05:00:00Z","v":15298,"vw":55.046108},{"c":55.0612,"h":55.19,"l":55.035,"n":124,"o":55.07,"t":"2026-02-05T05:00:00Z","v":7215,"vw":55.146694},{"c":55.9828,"h":55.9828,"l":55.62,"n":83,"o":55.62,"t":"2026-02-06T05:00:00Z","v":797,"vw":55.753389},{"c":55.665,"h":55.78,"l":54.82,"n":131,"o":55.69,"t":"2026-02-09T05:00:00Z","v":52231,"vw":55.59448},{"c":55.8997,"h":56.395,"l":55.8997,"n":85,"o":55.95,"t":"2026-02-10T05:00:00Z","v":3819,"vw":56.101036},{"c":55.5312,"h":55.63,"l":55.4102,"n":92,"o":55.61,"t":"2026-02-11T05:00:00Z","v":2663,"vw":55.525901},{"c":54.975,"h":55.79,"l":54.965,"n":113,"o":55.52,"t":"2026-02-12T05:00:00Z","v":40919,"vw":55.620635},{"c":55.01,"h":55.31,"l":55.01,"n":59,"o":55.29,"t":"2026-02-13T05:00:00Z","v":1707,"vw":55.241489},{"c":55.3307,"h":55.3307,"l":54.98,"n":75,"o":55.05,"t":"2026-02-17T05:00:00Z","v":4101,"vw":55.07737},{"c":55.6823,"h":55.6823,"l":55.4,"n":78,"o":55.45,"t":"2026-02-18T05:00:00Z","v":2329,"vw":55.457583},{"c":56.0364,"h":56.0364,"l":55.6,"n":47,"o":55.705,"t":"2026-02-19T05:00:00Z","v":975,"vw":55.705576},{"c":56.3649,"h":56.3649,"l":55.82,"n":59,"o":55.82,"t":"2026-02-20T05:00:00Z","v":1590,"vw":55.927494},{"c":55.7519,"h":56.02,"l":55.54,"n":83,"o":56.02,"t":"2026-02-23T05:00:00Z","v":1425,"vw":55.748547},{"c":56.6037,"h":56.6037,"l":56.36,"n":64,"o":56.36,"t":"2026-02-24T05:00:00Z","v":1003,"vw":56.440579},{"c":56.7038,"h":56.7038,"l":56.23,"n":62,"o":56.34,"t":"2026-02-25T05:00:00Z","v":2033,"vw":56.425137},{"c":56.9757,"h":57.12,"l":56.78,"n":75,"o":56.9,"t":"2026-02-26T05:00:00Z","v":1909,"vw":56.893403},{"c":57.4357,"h":57.4357,"l":57.2901,"n":88,"o":57.35,"t":"2026-02-27T05:00:00Z","v":1775,"vw":57.336872},{"c":56.5812,"h":56.71,"l":56.31,"n":93,"o":56.71,"t":"2026-03-02T05:00:00Z","v":10539,"vw":56.512233},{"c":55.675,"h":55.753,"l":54.74,"n":69,"o":55.45,"t":"2026-03-03T05:00:00Z","v":1520,"vw":55.317585},{"c":55.5748,"h":55.6,"l":54.95,"n":81,"o":55.1,"t":"2026-03-04T05:00:00Z","v":2128,"vw":55.411517},{"c":54.8104,"h":55.21,"l":54.54,"n":84,"o":55.21,"t":"2026-03-05T05:00:00Z","v":1396,"vw":54.976174},{"c":54.1438,"h":54.31,"l":54,"n":84,"o":54.31,"t":"2026-03-06T05:00:00Z","v":2565,"vw":54.127573},{"c":54.33,"h":54.33,"l":53.48,"n":77,"o":53.73,"t":"2026-03-09T04:00:00Z","v":1476,"vw":53.715425},{"c":53.7616,"h":54.351,"l":53.7616,"n":70,"o":54.145,"t":"2026-03-10T04:00:00Z","v":1210,"vw":54.31162},{"c":53.42,"h":53.47,"l":53.3,"n":77,"o":53.47,"t":"2026-03-11T04:00:00Z","v":2308,"vw":53.385587},{"c":52.6542,"h":53.505,"l":52.6542,"n":84,"o":53.3,"t":"2026-03-12T04:00:00Z","v":1898,"vw":53.264161},{"c":52.6864,"h":52.6864,"l":52.56,"n":72,"o":52.56,"t":"2026-03-13T04:00:00Z","v":763,"vw":52.56},{"c":52.75,"h":53.12,"l":52.65,"n":72,"o":53.12,"t":"2026-03-16T04:00:00Z","v":1732,"vw":52.872294},{"c":52.4687,"h":53.05,"l":52.4687,"n":72,"o":53.035,"t":"2026-03-17T04:00:00Z","v":8251,"vw":52.886088},{"c":51.3017,"h":51.9885,"l":51.3017,"n":76,"o":51.85,"t":"2026-03-18T04:00:00Z","v":1353,"vw":51.815525},{"c":51.06,"h":51.215,"l":50.71,"n":92,"o":50.94,"t":"2026-03-19T04:00:00Z","v":3645,"vw":50.892578},{"c":50.25,"h":50.96,"l":50.22,"n":70,"o":50.96,"t":"2026-03-20T04:00:00Z","v":1949,"vw":50.597297},{"c":50.6881,"h":50.6881,"l":50.56,"n":61,"o":50.56,"t":"2026-03-23T04:00:00Z","v":604,"vw":50.56},{"c":50.032,"h":50.28,"l":49.79,"n":76,"o":50.28,"t":"2026-03-24T04:00:00Z","v":1765,"vw":50.010038},{"c":51,"h":51.13,"l":50.6901,"n":94,"o":51.08,"t":"2026-03-25T04:00:00Z","v":4773,"vw":50.896907},{"c":50.8758,"h":51.22,"l":50.8758,"n":74,"o":51.21,"t":"2026-03-26T04:00:00Z","v":1053,"vw":51.2125},{"c":50.0412,"h":50.37,"l":50.0412,"n":61,"o":50.37,"t":"2026-03-27T04:00:00Z","v":1098,"vw":50.337407},{"c":50.2,"h":50.57,"l":50.09,"n":68,"o":50.11,"t":"2026-03-30T04:00:00Z","v":1177,"vw":50.245714},{"c":51.3411,"h":51.4,"l":50.78,"n":71,"o":50.78,"t":"2026-03-31T04:00:00Z","v":540,"vw":51.09},{"c":51.4596,"h":51.4596,"l":51.37,"n":92,"o":51.42,"t":"2026-04-01T04:00:00Z","v":675,"vw":51.403498},{"c":51.3875,"h":51.45,"l":50.77,"n":85,"o":50.77,"t":"2026-04-02T04:00:00Z","v":1281,"vw":51.073066},{"c":51.514,"h":51.514,"l":50.811,"n":82,"o":51.19,"t":"2026-04-06T04:00:00Z","v":1635,"vw":51.051789},{"c":51.5087,"h":51.5087,"l":51.095,"n":59,"o":51.3301,"t":"2026-04-07T04:00:00Z","v":1286,"vw":51.3243},{"c":52.67,"h":53.121,"l":52.67,"n":78,"o":52.9,"t":"2026-04-08T04:00:00Z","v":9771,"vw":52.881656},{"c":52.71,"h":52.82,"l":52.25,"n":80,"o":52.31,"t":"2026-04-09T04:00:00Z","v":1765,"vw":52.559477},{"c":52.0458,"h":53.17,"l":52.0458,"n":58,"o":53.17,"t":"2026-04-10T04:00:00Z","v":843,"vw":53.17},{"c":52.77,"h":52.77,"l":51.81,"n":67,"o":52.08,"t":"2026-04-13T04:00:00Z","v":1640,"vw":52.449813},{"c":53.4689,"h":53.52,"l":53.22,"n":89,"o":53.22,"t":"2026-04-14T04:00:00Z","v":1989,"vw":53.39515},{"c":53.64,"h":53.64,"l":53.39,"n":82,"o":53.63,"t":"2026-04-15T04:00:00Z","v":2016,"vw":53.609202},{"c":53.23,"h":53.4206,"l":53.23,"n":54,"o":53.4206,"t":"2026-04-16T04:00:00Z","v":1557,"vw":53.321402},{"c":54.6234,"h":55,"l":54,"n":95,"o":54,"t":"2026-04-17T04:00:00Z","v":3779,"vw":54.587968},{"c":54.5593,"h":54.5593,"l":54.26,"n":103,"o":54.26,"t":"2026-04-20T04:00:00Z","v":1895,"vw":54.392115},{"c":53.0566,"h":54.225,"l":53.0566,"n":77,"o":54.225,"t":"2026-04-21T04:00:00Z","v":3707,"vw":53.820366},{"c":52.9748,"h":53.08,"l":52.86,"n":81,"o":53.06,"t":"2026-04-22T04:00:00Z","v":8161,"vw":52.944},{"c":52.4146,"h":52.75,"l":52.03,"n":88,"o":52.75,"t":"2026-04-23T04:00:00Z","v":1275,"vw":52.2698},{"c":52.6,"h":52.67,"l":52.29,"n":72,"o":52.29,"t":"2026-04-24T04:00:00Z","v":1649,"vw":52.457002},{"c":52.4337,"h":53.015,"l":52.4337,"n":80,"o":52.48,"t":"2026-04-27T04:00:00Z","v":2692,"vw":52.599713},{"c":52.0464,"h":52.5,"l":52.0464,"n":67,"o":52.5,"t":"2026-04-28T04:00:00Z","v":874,"vw":52.346786},{"c":51.6835,"h":51.94,"l":51.48,"n":75,"o":51.94,"t":"2026-04-29T04:00:00Z","v":965,"vw":51.62898},{"c":52.0401,"h":52.0401,"l":51.75,"n":73,"o":51.83,"t":"2026-04-30T04:00:00Z","v":1469,"vw":51.853124},{"c":52.0842,"h":52.251,"l":51.92,"n":72,"o":51.92,"t":"2026-05-01T04:00:00Z","v":1168,"vw":52.136106},{"c":51.2968,"h":51.93,"l":51.2968,"n":123,"o":51.59,"t":"2026-05-04T04:00:00Z","v":1969,"vw":51.547339},{"c":51.2199,"h":51.425,"l":51.01,"n":81,"o":51.36,"t":"2026-05-05T04:00:00Z","v":1776,"vw":51.31437},{"c":50.942,"h":51.44,"l":50.7838,"n":121,"o":51.12,"t":"2026-05-06T04:00:00Z","v":6790,"vw":51.025962},{"c":49.32,"h":50.21,"l":49.08,"n":356,"o":50.2,"t":"2026-05-07T04:00:00Z","v":50477,"vw":49.458633},{"c":48.73,"h":49.36,"l":48.57,"n":158,"o":49.36,"t":"2026-05-08T04:00:00Z","v":4235,"vw":48.738799},{"c":47.1201,"h":48.28,"l":47.12,"n":197,"o":48.28,"t":"2026-05-11T04:00:00Z","v":4367,"vw":47.524425},{"c":47.03,"h":47.31,"l":46.84,"n":167,"o":46.84,"t":"2026-05-12T04:00:00Z","v":5196,"vw":47.028062},{"c":46.2611,"h":46.62,"l":46.12,"n":149,"o":46.62,"t":"2026-05-13T04:00:00Z","v":3974,"vw":46.252204},{"c":46.4108,"h":46.74,"l":46.028,"n":208,"o":46.5,"t":"2026-05-14T04:00:00Z","v":5141,"vw":46.54909},{"c":46.1212,"h":46.41,"l":46.1212,"n":115,"o":46.41,"t":"2026-05-15T04:00:00Z","v":2986,"vw":46.24555},{"c":46.5781,"h":46.665,"l":45.96,"n":92,"o":45.96,"t":"2026-05-18T04:00:00Z","v":2851,"vw":46.351524},{"c":46.1417,"h":46.67,"l":46.1417,"n":104,"o":46.59,"t":"2026-05-19T04:00:00Z","v":1236,"vw":46.59165},{"c":46.7299,"h":46.7661,"l":46.01,"n":76,"o":46.22,"t":"2026-05-20T04:00:00Z","v":926,"vw":46.452059},{"c":47.08,"h":47.08,"l":46.43,"n":123,"o":46.43,"t":"2026-05-21T04:00:00Z","v":11607,"vw":46.608871},{"c":47.5002,"h":47.515,"l":47.26,"n":110,"o":47.48,"t":"2026-05-22T04:00:00Z","v":1836,"vw":47.469444},{"c":47.7714,"h":47.92,"l":47.6902,"n":99,"o":47.89,"t":"2026-05-26T04:00:00Z","v":1891,"vw":47.81125},{"c":47.94,"h":48.26,"l":47.76,"n":283,"o":48.04,"t":"2026-05-27T04:00:00Z","v":25631,"vw":48.08135},{"c":48.22,"h":48.27,"l":47.64,"n":151,"o":47.64,"t":"2026-05-28T04:00:00Z","v":8600,"vw":48.107564},{"c":48.026,"h":48.269,"l":48.026,"n":96,"o":48.17,"t":"2026-05-29T04:00:00Z","v":3100,"vw":48.210981},{"c":47.6048,"h":47.61,"l":47.235,"n":147,"o":47.325,"t":"2026-06-01T04:00:00Z","v":3052,"vw":47.390531},{"c":47.05,"h":47.06,"l":46.9184,"n":119,"o":46.92,"t":"2026-06-02T04:00:00Z","v":8654,"vw":46.973411},{"c":46.7372,"h":46.7684,"l":46.64,"n":112,"o":46.69,"t":"2026-06-03T04:00:00Z","v":2033,"vw":46.717747},{"c":47.3907,"h":47.755,"l":46.86,"n":127,"o":46.86,"t":"2026-06-04T04:00:00Z","v":5190,"vw":47.295474},{"c":47.2652,"h":47.83,"l":47.06,"n":104,"o":47.83,"t":"2026-06-05T04:00:00Z","v":1891,"vw":47.427359},{"c":47.0664,"h":47.3214,"l":47,"n":108,"o":47.08,"t":"2026-06-08T04:00:00Z","v":1823,"vw":47.167966},{"c":47.87,"h":48.045,"l":47.49,"n":366,"o":48,"t":"2026-06-09T04:00:00Z","v":34303,"vw":47.825969},{"c":47.78,"h":48.28,"l":47.78,"n":173,"o":47.8601,"t":"2026-06-10T04:00:00Z","v":18486,"vw":47.989766},{"c":48.1736,"h":48.28,"l":47.51,"n":392,"o":47.72,"t":"2026-06-11T04:00:00Z","v":33351,"vw":47.653155},{"c":48.06,"h":48.14,"l":47.76,"n":161,"o":48.08,"t":"2026-06-12T04:00:00Z","v":6705,"vw":48.011199},{"c":48.36,"h":48.64,"l":48.215,"n":346,"o":48.37,"t":"2026-06-15T04:00:00Z","v":27019,"vw":48.452771},{"c":48.355,"h":48.459,"l":48.34,"n":106,"o":48.41,"t":"2026-06-16T04:00:00Z","v":1697,"vw":48.394112},{"c":47.21,"h":48.21,"l":47.21,"n":111,"o":48.18,"t":"2026-06-17T04:00:00Z","v":3260,"vw":47.822146},{"c":47.3168,"h":47.3168,"l":47.16,"n":83,"o":47.28,"t":"2026-06-18T04:00:00Z","v":1788,"vw":47.276288},{"c":46.21,"h":47.14,"l":46.12,"n":150,"o":47.14,"t":"2026-06-22T04:00:00Z","v":2448,"vw":46.402098},{"c":46.635,"h":46.8,"l":46.3,"n":71,"o":46.3,"t":"2026-06-23T04:00:00Z","v":1511,"vw":46.559281},{"c":47.2906,"h":47.48,"l":46.59,"n":84,"o":46.59,"t":"2026-06-24T04:00:00Z","v":1829,"vw":47.063516},{"c":47.3054,"h":47.76,"l":47.23,"n":67,"o":47.23,"t":"2026-06-25T04:00:00Z","v":1043,"vw":47.399725},{"c":48.0421,"h":48.1,"l":47.941,"n":66,"o":47.941,"t":"2026-06-26T04:00:00Z","v":505,"vw":48.0205},{"c":48.3146,"h":48.58,"l":48.165,"n":107,"o":48.165,"t":"2026-06-29T04:00:00Z","v":2879,"vw":48.351801},{"c":47.9038,"h":48.28,"l":47.6497,"n":118,"o":48.28,"t":"2026-06-30T04:00:00Z","v":3389,"vw":47.814698},{"c":48.0295,"h":48.09,"l":47.9,"n":80,"o":47.9,"t":"2026-07-01T04:00:00Z","v":1924,"vw":48.046197},{"c":48.9865,"h":48.9865,"l":48.731,"n":75,"o":48.731,"t":"2026-07-02T04:00:00Z","v":480,"vw":48.731},{"c":48.771,"h":49.225,"l":48.38,"n":99,"o":48.81,"t":"2026-07-06T04:00:00Z","v":3555,"vw":48.788107},{"c":48.928,"h":49.23,"l":48.928,"n":85,"o":49.23,"t":"2026-07-07T04:00:00Z","v":1326,"vw":49.160133},{"c":48.4755,"h":48.62,"l":48.4755,"n":77,"o":48.62,"t":"2026-07-08T04:00:00Z","v":1298,"vw":48.602064},{"c":48.4999,"h":48.599,"l":48.0999,"n":55,"o":48.0999,"t":"2026-07-09T04:00:00Z","v":498,"vw":48.400627},{"c":48.5589,"h":48.829,"l":48.53,"n":65,"o":48.53,"t":"2026-07-10T04:00:00Z","v":1306,"vw":48.629579},{"c":48.9107,"h":48.9107,"l":48.76,"n":74,"o":48.78,"t":"2026-07-13T04:00:00Z","v":885,"vw":48.770025},{"c":48.1505,"h":48.56,"l":48.15,"n":81,"o":48.56,"t":"2026-07-14T04:00:00Z","v":1908,"vw":48.393404},{"c":48.8982,"h":49.099,"l":48.8982,"n":85,"o":49.06,"t":"2026-07-15T04:00:00Z","v":1190,"vw":49.068047},{"c":49.8354,"h":49.88,"l":49.27,"n":107,"o":49.27,"t":"2026-07-16T04:00:00Z","v":2558,"vw":49.810752},{"c":49.5233,"h":49.95,"l":49.36,"n":76,"o":49.901,"t":"2026-07-17T04:00:00Z","v":872,"vw":49.816584},{"c":49.5676,"h":49.5676,"l":49.36,"n":76,"o":49.39,"t":"2026-07-20T04:00:00Z","v":1252,"vw":49.388888},{"c":49.5639,"h":49.5639,"l":49.5639,"n":55,"o":49.5639,"t":"2026-07-21T04:00:00Z","v":466,"vw":49.5639},{"c":49.3405,"h":50.03,"l":49.3405,"n":57,"o":50.03,"t":"2026-07-22T04:00:00Z","v":1092,"vw":49.79686},{"c":48.21,"h":48.6,"l":48.21,"n":55,"o":48.6,"t":"2026-07-23T04:00:00Z","v":1802,"vw":48.441675},{"c":48.8989,"h":49.06,"l":48.81,"n":63,"o":49.06,"t":"2026-07-24T04:00:00Z","v":5892,"vw":48.930785},{"c":49.89,"h":49.895,"l":49.11,"n":69,"o":49.11,"t":"2026-07-27T04:00:00Z","v":1846,"vw":49.44157},{"c":50.9987,"h":51.15,"l":50.23,"n":83,"o":50.23,"t":"2026-07-28T04:00:00Z","v":906,"vw":50.686576},{"c":51.1268,"h":51.37,"l":50.84,"n":84,"o":51.055,"t":"2026-07-29T04:00:00Z","v":4287,"vw":51.127151},{"c":50.66,"h":51.06,"l":50.4219,"n":69,"o":51.06,"t":"2026-07-30T04:00:00Z","v":2991,"vw":50.670687},{"c":50.41,"h":50.6,"l":50.36,"n":64,"o":50.6,"t":"2026-07-31T04:00:00Z","v":1104,"vw":50.430805},{"c":50.7848,"h":51.21,"l":50.75,"n":86,"o":50.96,"t":"2026-08-03T04:00:00Z","v":1713,"vw":50.939926},{"c":51.4712,"h":51.49,"l":51.3,"n":67,"o":51.3,"t":"2026-08-04T04:00:00Z","v":936,"vw":51.369033},{"c":52.1274,"h":52.1475,"l":51.95,"n":114,"o":52.12,"t":"2026-08-05T04:00:00Z","v":2375,"vw":52.102864},{"c":52.0784,"h":52.47,"l":52.0784,"n":66,"o":52.47,"t":"2026-08-06T04:00:00Z","v":1037,"vw":52.370674},{"c":51.695,"h":52.16,"l":51.695,"n":80,"o":52.03,"t":"2026-08-07T04:00:00Z","v":1590,"vw":52.025592},{"c":51.59,"h":51.735,"l":51.59,"n":83,"o":51.735,"t":"2026-08-10T04:00:00Z","v":978,"vw":51.672596},{"c":52.43,"h":52.43,"l":52.2,"n":71,"o":52.43,"t":"2026-08-11T04:00:00Z","v":1324,"vw":52.369212},{"c":51.8493,"h":51.8493,"l":51.64,"n":85,"o":51.64,"t":"2026-08-12T04:00:00Z","v":724,"vw":51.64},{"c":51.99,"h":52.01,"l":51.77,"n":77,"o":51.77,"t":"2026-08-13T04:00:00Z","v":3243,"vw":51.964833},{"c":52.0099,"h":52.2437,"l":52,"n":82,"o":52.24,"t":"2026-08-14T04:00:00Z","v":3617,"vw":52.220032},{"c":51.39,"h":51.54,"l":51.27,"n":78,"o":51.31,"t":"2026-08-17T04:00:00Z","v":2939,"vw":51.335033},{"c":52.06,"h":52.23,"l":51.31,"n":69,"o":51.31,"t":"2026-08-18T04:00:00Z","v":1645,"vw":51.93461},{"c":53.55,"h":53.55,"l":51.93,"n":90,"o":51.93,"t":"2026-08-19T04:00:00Z","v":1828,"vw":53.153038},{"c":52.72,"h":53.03,"l":52.72,"n":79,"o":53.03,"t":"2026-08-20T04:00:00Z","v":1376,"vw":52.923709},{"c":53.1722,"h":53.1722,"l":53.17,"n":60,"o":53.17,"t":"2026-08-21T04:00:00Z","v":618,"vw":53.17},{"c":53.523,"h":53.523,"l":53.03,"n":84,"o":53.03,"t":"2026-08-24T04:00:00Z","v":1656,"vw":53.357656},{"c":53.4905,"h":53.4905,"l":53.24,"n":72,"o":53.24,"t":"2026-08-25T04:00:00Z","v":1785,"vw":53.313197},{"c":52.876,"h":53.0699,"l":52.876,"n":67,"o":53.0699,"t":"2026-08-26T04:00:00Z","v":590,"vw":53.0699},{"c":52.0608,"h":52.54,"l":52.015,"n":80,"o":52.54,"t":"2026-08-27T04:00:00Z","v":10302,"vw":52.225925},{"c":52.2998,"h":52.42,"l":52.2998,"n":68,"o":52.42,"t":"2026-08-28T04:00:00Z","v":503,"vw":52.42},{"c":52.1564,"h":52.1564,"l":52.1564,"n":61,"o":52.1564,"t":"2026-08-31T04:00:00Z","v":315,"vw":52.1564},{"c":51.83,"h":51.83,"l":51.83,"n":63,"o":51.83,"t":"2026-09-01T04:00:00Z","v":377,"vw":51.83},{"c":51.9491,"h":51.9491,"l":51.9491,"n":54,"o":51.9491,"t":"2026-09-02T04:00:00Z","v":154,"vw":51.9491},{"c":51.8093,"h":51.8093,"l":51.8093,"n":65,"o":51.8093,"t":"2026-09-03T04:00:00Z","v":232,"vw":51.8093},{"c":51.6442,"h":51.75,"l":51.6442,"n":76,"o":51.73,"t":"2026-09-04T04:00:00Z","v":1969,"vw":51.745478},{"c":50.5655,"h":51.34,"l":50.5655,"n":93,"o":51.34,"t":"2026-09-08T04:00:00Z","v":782,"vw":50.873773},{"c":49.2802,"h":50.07,"l":49.2802,"n":97,"o":50.07,"t":"2026-09-09T04:00:00Z","v":1510,"vw":49.913867},{"c":48.9391,"h":48.9391,"l":48.92,"n":66,"o":48.92,"t":"2026-09-10T04:00:00Z","v":700,"vw":48.92},{"c":48.7675,"h":48.8252,"l":48.66,"n":77,"o":48.66,"t":"2026-09-11T04:00:00Z","v":486,"vw":48.7426},{"c":49.3839,"h":49.41,"l":49.3839,"n":60,"o":49.41,"t":"2026-09-14T04:00:00Z","v":446,"vw":49.41},{"c":48.83,"h":49.15,"l":48.83,"n":126,"o":48.97,"t":"2026-09-15T04:00:00Z","v":12704,"vw":48.965083},{"c":48.9258,"h":48.9258,"l":48.9258,"n":68,"o":48.9258,"t":"2026-09-16T04:00:00Z","v":158,"vw":48.9258},{"c":49.0242,"h":49.095,"l":49,"n":62,"o":49,"t":"2026-09-17T04:00:00Z","v":1116,"vw":49.036224},{"c":48.5342,"h":48.67,"l":48.5342,"n":47,"o":48.56,"t":"2026-09-18T04:00:00Z","v":720,"vw":48.621714},{"c":48.7043,"h":48.8,"l":48.651,"n":77,"o":48.66,"t":"2026-09-21T04:00:00Z","v":927,"vw":48.718315},{"c":48.5739,"h":48.785,"l":48.5201,"n":66,"o":48.785,"t":"2026-09-22T04:00:00Z","v":734,"vw":48.671211},{"c":47.6005,"h":48,"l":47.57,"n":88,"o":48,"t":"2026-09-23T04:00:00Z","v":5102,"vw":47.855097},{"c":46.96,"h":47.7,"l":46.96,"n":68,"o":47.7,"t":"2026-09-24T04:00:00Z","v":900,"vw":47.236533},{"c":47.1,"h":47.1,"l":47.07,"n":60,"o":47.07,"t":"2026-09-25T04:00:00Z","v":638,"vw":47.091254},{"c":47.4,"h":47.4,"l":46.98,"n":87,"o":46.98,"t":"2026-09-28T04:00:00Z","v":6808,"vw":47.300983},{"c":47.324,"h":47.324,"l":47.1,"n":71,"o":47.225,"t":"2026-09-29T04:00:00Z","v":610,"vw":47.142332},{"c":46.9941,"h":47.2,"l":46.8907,"n":78,"o":47.2,"t":"2026-09-30T04:00:00Z","v":722,"vw":47.075145},{"c":46.43,"h":46.67,"l":46.43,"n":102,"o":46.59,"t":"2026-10-01T04:00:00Z","v":1456,"vw":46.607651},{"c":46.7596,"h":46.88,"l":46.7596,"n":63,"o":46.88,"t":"2026-10-02T04:00:00Z","v":377,"vw":46.88},{"c":46.84,"h":46.84,"l":46.77,"n":81,"o":46.77,"t":"2026-10-05T04:00:00Z","v":1020,"vw":46.815482},{"c":47.2213,"h":47.245,"l":47.13,"n":73,"o":47.2236,"t":"2026-10-06T04:00:00Z","v":1034,"vw":47.213659},{"c":47.3647,"h":47.375,"l":47.28,"n":80,"o":47.331,"t":"2026-10-07T04:00:00Z","v":2560,"vw":47.335561},{"c":48.0102,"h":48.0102,"l":47.37,"n":57,"o":47.38,"t":"2026-10-08T04:00:00Z","v":915,"vw":47.45975},{"c":48.3081,"h":48.3081,"l":48.22,"n":63,"o":48.29,"t":"2026-10-09T04:00:00Z","v":749,"vw":48.243333},{"c":48.6972,"h":48.6972,"l":48.135,"n":75,"o":48.38,"t":"2026-10-12T04:00:00Z","v":1734,"vw":48.484253},{"c":49.0559,"h":49.26,"l":48.941,"n":77,"o":49.26,"t":"2026-10-13T04:00:00Z","v":1659,"vw":49.044211},{"c":49.98,"h":49.98,"l":49.3561,"n":60,"o":49.3561,"t":"2026-10-14T04:00:00Z","v":670,"vw":49.821525},{"c":50.9296,"h":51.12,"l":50.225,"n":67,"o":50.225,"t":"2026-10-15T04:00:00Z","v":1469,"vw":50.798725},{"c":50.8605,"h":51.57,"l":50.8605,"n":66,"o":51.41,"t":"2026-10-16T04:00:00Z","v":1395,"vw":51.501109},{"c":50.6465,"h":50.8,"l":50.61,"n":66,"o":50.8,"t":"2026-10-19T04:00:00Z","v":1071,"vw":50.750596},{"c":51.49,"h":51.49,"l":51.02,"n":64,"o":51.02,"t":"2026-10-20T04:00:00Z","v":1174,"vw":51.216629},{"c":51.077,"h":51.077,"l":50.855,"n":64,"o":51.0425,"t":"2026-10-21T04:00:00Z","v":6443,"vw":50.920833},{"c":52.6087,"h":52.6087,"l":51.4,"n":75,"o":51.5,"t":"2026-10-22T04:00:00Z","v":1728,"vw":52.071317}],"volatilityBars":[{"c":48.651,"h":48.66,"l":48.651,"n":4,"o":48.66,"t":"2026-09-21T15:30:00Z","v":252,"vw":48.6546},{"c":48.8,"h":48.8,"l":48.8,"n":5,"o":48.8,"t":"2026-09-21T19:00:00Z","v":227,"vw":48.8},{"c":48.785,"h":48.785,"l":48.785,"n":1,"o":48.785,"t":"2026-09-22T14:30:00Z","v":166,"vw":48.785},{"c":48.5201,"h":48.5201,"l":48.5201,"n":1,"o":48.5201,"t":"2026-09-22T18:45:00Z","v":125,"vw":48.5201},{"c":47.895,"h":48,"l":47.895,"n":3,"o":48,"t":"2026-09-23T15:15:00Z","v":2736,"vw":47.898849},{"c":47.8451,"h":47.8451,"l":47.76,"n":11,"o":47.76,"t":"2026-09-23T15:30:00Z","v":602,"vw":47.80255},{"c":47.855,"h":47.855,"l":47.76,"n":4,"o":47.76,"t":"2026-09-23T15:45:00Z","v":485,"vw":47.820847},{"c":47.8,"h":47.8,"l":47.8,"n":2,"o":47.8,"t":"2026-09-23T16:30:00Z","v":704,"vw":47.8},{"c":47.67,"h":47.67,"l":47.57,"n":5,"o":47.57,"t":"2026-09-23T18:30:00Z","v":265,"vw":47.62},{"c":47.7,"h":47.7,"l":47.7,"n":1,"o":47.7,"t":"2026-09-24T13:30:00Z","v":150,"vw":47.7},{"c":47.2,"h":47.2,"l":47.2,"n":4,"o":47.2,"t":"2026-09-24T15:00:00Z","v":249,"vw":47.2},{"c":47.04,"h":47.04,"l":47.04,"n":1,"o":47.04,"t":"2026-09-24T18:30:00Z","v":172,"vw":47.04},{"c":46.96,"h":46.96,"l":46.96,"n":3,"o":46.96,"t":"2026-09-24T20:00:00Z","v":105,"vw":46.96},{"c":47.07,"h":47.07,"l":47.07,"n":2,"o":47.07,"t":"2026-09-25T14:15:00Z","v":110,"vw":47.07},{"c":47.1,"h":47.1,"l":47.1,"n":1,"o":47.1,"t":"2026-09-25T19:45:00Z","v":243,"vw":47.1},{"c":46.98,"h":46.98,"l":46.98,"n":4,"o":46.98,"t":"2026-09-28T13:30:00Z","v":139,"vw":46.98},{"c":47.2415,"h":47.2415,"l":47.17,"n":2,"o":47.17,"t":"2026-09-28T14:15:00Z","v":215,"vw":47.208244},{"c":47.2364,"h":47.2364,"l":47.2364,"n":1,"o":47.2364,"t":"2026-09-28T14:30:00Z","v":175,"vw":47.2364},{"c":47.4,"h":47.4,"l":47.4,"n":1,"o":47.4,"t":"2026-09-28T19:15:00Z","v":100,"vw":47.4},{"c":47.4,"h":47.4,"l":47.37,"n":6,"o":47.3775,"t":"2026-09-28T19:45:00Z","v":792,"vw":47.385403},{"c":47.225,"h":47.225,"l":47.225,"n":1,"o":47.225,"t":"2026-09-29T16:30:00Z","v":106,"vw":47.225},{"c":47.1,"h":47.1,"l":47.1,"n":2,"o":47.1,"t":"2026-09-29T16:45:00Z","v":208,"vw":47.1},{"c":47.2,"h":47.2,"l":47.2,"n":1,"o":47.2,"t":"2026-09-30T15:45:00Z","v":260,"vw":47.2},{"c":46.8907,"h":46.8907,"l":46.8907,"n":2,"o":46.8907,"t":"2026-09-30T19:45:00Z","v":180,"vw":46.8907},{"c":46.59,"h":46.59,"l":46.59,"n":12,"o":46.59,"t":"2026-10-01T13:30:00Z","v":128,"vw":46.59},{"c":46.66,"h":46.67,"l":46.62,"n":12,"o":46.67,"t":"2026-10-01T14:15:00Z","v":872,"vw":46.660912},{"c":46.47,"h":46.47,"l":46.47,"n":3,"o":46.47,"t":"2026-10-01T19:45:00Z","v":148,"vw":46.47},{"c":46.43,"h":46.43,"l":46.43,"n":5,"o":46.43,"t":"2026-10-01T20:00:00Z","v":107,"vw":46.43},{"c":46.88,"h":46.88,"l":46.88,"n":1,"o":46.88,"t":"2026-10-02T17:45:00Z","v":100,"vw":46.88},{"c":46.7701,"h":46.7701,"l":46.77,"n":3,"o":46.77,"t":"2026-10-05T16:00:00Z","v":233,"vw":46.77005},{"c":46.835,"h":46.835,"l":46.835,"n":4,"o":46.835,"t":"2026-10-05T19:15:00Z","v":136,"vw":46.835},{"c":46.84,"h":46.84,"l":46.84,"n":6,"o":46.84,"t":"2026-10-05T19:45:00Z","v":298,"vw":46.84},{"c":47.2236,"h":47.2236,"l":47.2236,"n":2,"o":47.2236,"t":"2026-10-06T13:45:00Z","v":212,"vw":47.2236},{"c":47.13,"h":47.13,"l":47.13,"n":1,"o":47.13,"t":"2026-10-06T14:30:00Z","v":100,"vw":47.13},{"c":47.245,"h":47.245,"l":47.245,"n":4,"o":47.245,"t":"2026-10-06T15:15:00Z","v":300,"vw":47.245},{"c":47.331,"h":47.331,"l":47.33,"n":9,"o":47.331,"t":"2026-10-07T18:30:00Z","v":1600,"vw":47.330406},{"c":47.28,"h":47.28,"l":47.28,"n":1,"o":47.28,"t":"2026-10-07T19:30:00Z","v":100,"vw":47.28},{"c":47.375,"h":47.375,"l":47.375,"n":2,"o":47.375,"t":"2026-10-07T19:45:00Z","v":350,"vw":47.375},{"c":47.37,"h":47.38,"l":47.37,"n":9,"o":47.38,"t":"2026-10-08T13:30:00Z","v":663,"vw":47.376759},{"c":47.96,"h":47.96,"l":47.96,"n":1,"o":47.96,"t":"2026-10-08T19:45:00Z","v":108,"vw":47.96},{"c":48.29,"h":48.29,"l":48.29,"n":2,"o":48.29,"t":"2026-10-09T14:15:00Z","v":104,"vw":48.29},{"c":48.22,"h":48.22,"l":48.22,"n":3,"o":48.22,"t":"2026-10-09T18:45:00Z","v":225,"vw":48.22},{"c":48.38,"h":48.387,"l":48.135,"n":8,"o":48.38,"t":"2026-10-12T14:30:00Z","v":756,"vw":48.346},{"c":48.6,"h":48.6,"l":48.6,"n":1,"o":48.6,"t":"2026-10-12T15:30:00Z","v":114,"vw":48.6},{"c":48.63,"h":48.63,"l":48.63,"n":3,"o":48.63,"t":"2026-10-12T15:45:00Z","v":484,"vw":48.63},{"c":48.571,"h":48.571,"l":48.571,"n":2,"o":48.571,"t":"2026-10-12T19:15:00Z","v":153,"vw":48.571},{"c":49.26,"h":49.26,"l":49.26,"n":2,"o":49.26,"t":"2026-10-13T13:30:00Z","v":234,"vw":49.26},{"c":48.96,"h":48.96,"l":48.96,"n":2,"o":48.96,"t":"2026-10-13T14:45:00Z","v":500,"vw":48.96},{"c":48.96,"h":48.96,"l":48.96,"n":1,"o":48.96,"t":"2026-10-13T15:15:00Z","v":100,"vw":48.96},{"c":49.1499,"h":49.1499,"l":49.1499,"n":1,"o":49.1499,"t":"2026-10-13T16:00:00Z","v":100,"vw":49.1499},{"c":48.941,"h":48.941,"l":48.941,"n":3,"o":48.941,"t":"2026-10-13T19:30:00Z","v":140,"vw":48.941},{"c":49.3561,"h":49.3561,"l":49.3561,"n":1,"o":49.3561,"t":"2026-10-14T15:00:00Z","v":100,"vw":49.3561},{"c":49.98,"h":49.98,"l":49.97,"n":3,"o":49.97,"t":"2026-10-14T19:45:00Z","v":300,"vw":49.976667},{"c":50.875,"h":50.875,"l":50.225,"n":8,"o":50.225,"t":"2026-10-15T13:30:00Z","v":528,"vw":50.584116},{"c":51.045,"h":51.045,"l":51.045,"n":1,"o":51.045,"t":"2026-10-15T16:45:00Z","v":185,"vw":51.045},{"c":51.12,"h":51.12,"l":51.12,"n":3,"o":51.12,"t":"2026-10-15T18:45:00Z","v":138,"vw":51.12},{"c":51.57,"h":51.57,"l":51.41,"n":2,"o":51.41,"t":"2026-10-16T13:45:00Z","v":802,"vw":51.549252},{"c":51.115,"h":51.115,"l":51.115,"n":1,"o":51.115,"t":"2026-10-16T14:45:00Z","v":100,"vw":51.115},{"c":50.8,"h":50.8,"l":50.8,"n":1,"o":50.8,"t":"2026-10-19T14:15:00Z","v":287,"vw":50.8},{"c":50.75,"h":50.75,"l":50.75,"n":2,"o":50.75,"t":"2026-10-19T15:00:00Z","v":201,"vw":50.75},{"c":50.61,"h":50.61,"l":50.61,"n":3,"o":50.61,"t":"2026-10-19T18:00:00Z","v":200,"vw":50.61},{"c":51.02,"h":51.02,"l":51.02,"n":1,"o":51.02,"t":"2026-10-20T14:00:00Z","v":460,"vw":51.02},{"c":51.39,"h":51.39,"l":51.39,"n":1,"o":51.39,"t":"2026-10-20T17:30:00Z","v":100,"vw":51.39},{"c":51.425,"h":51.425,"l":51.425,"n":1,"o":51.425,"t":"2026-10-20T19:00:00Z","v":200,"vw":51.425},{"c":51.49,"h":51.49,"l":51.49,"n":1,"o":51.49,"t":"2026-10-20T19:45:00Z","v":115,"vw":51.49},{"c":50.855,"h":51.0425,"l":50.855,"n":5,"o":51.0425,"t":"2026-10-21T16:30:00Z","v":347,"vw":50.920833},{"c":51.4,"h":51.5,"l":51.4,"n":4,"o":51.5,"t":"2026-10-22T13:45:00Z","v":448,"vw":51.471429},{"c":51.92,"h":51.92,"l":51.92,"n":1,"o":51.92,"t":"2026-10-22T14:45:00Z","v":100,"vw":51.92},{"c":52.5599,"h":52.5599,"l":52.33,"n":3,"o":52.33,"t":"2026-10-22T17:30:00Z","v":600,"vw":52.368358},{"c":52.54,"h":52.54,"l":52.54,"n":1,"o":52.54,"t":"2026-10-22T19:45:00Z","v":100,"vw":52.54}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.4544314152526026,"strike":56.8227433898959,"iv":0.2900645056008151,"gamma":0.0664417022553695,"theta":-0.02174125033637652,"vega":0.04127472602597655,"rho":0.007484984515855511,"breakevenPct":8.873959640037674},{"delta":0.25,"premium":0.570357315627844,"strike":55.68214228124052,"iv":0.2645066892045657,"gamma":0.08035425787790078,"theta":-0.022931080539998237,"vega":0.04666284757699935,"rho":0.009374780027410202,"breakevenPct":6.926230066259698},{"delta":0.3,"premium":0.7390103265979358,"strike":55.119965578006884,"iv":0.2713990200199115,"gamma":0.08615738571844787,"theta":-0.025947214784014256,"vega":0.05129962837669631,"rho":0.011283807723060552,"breakevenPct":6.178209886586851},{"delta":0.35,"premium":0.8333277919415272,"strike":54.41672208058473,"iv":0.24975555177302625,"gamma":0.10062415250969574,"theta":-0.025690950179111254,"vega":0.05462496316562521,"rho":0.013185459365890715,"breakevenPct":5.020747276641043},{"delta":0.4,"premium":0.9942315224011375,"strike":53.80922956415818,"iv":0.24057832947391072,"gamma":0.10796235573655374,"theta":-0.0260499454821944,"vega":0.05682915789887022,"rho":0.015105986810875653,"breakevenPct":4.171859571818575},{"delta":0.45,"premium":1.2664427589990184,"strike":53.37369158560157,"iv":0.25732842125329136,"gamma":0.10313869818189618,"theta":-0.028337380637095153,"vega":0.05805135493930605,"rho":0.017053300209128094,"breakevenPct":3.861403806976014},{"delta":0.5,"premium":1.5470074152542372,"strike":52.92478813559322,"iv":0.2732042372881356,"gamma":0.09832309322033898,"theta":-0.030435381355932205,"vega":0.05899470338983051,"rho":0.01898821858079321,"breakevenPct":3.5414210023198804},{"delta":0.55,"premium":1.8780455508474578,"strike":52.39512711864407,"iv":0.28379745762711867,"gamma":0.09355614406779661,"theta":-0.03138877118644068,"vega":0.058253177966101695,"rho":0.0208482430594166,"breakevenPct":3.163873407804273},{"delta":0.6,"premium":2.1897959183673468,"strike":51.87040816326531,"iv":0.28927663265306125,"gamma":0.0897019387755102,"theta":-0.03162051020408163,"vega":0.05705204081632653,"rho":0.02271751086910965,"breakevenPct":2.759057117230904},{"delta":0.65,"premium":2.4448979591836735,"strike":51.36020408163265,"iv":0.2797358163265306,"gamma":0.0885284693877551,"theta":-0.029732755102040816,"vega":0.054501020408163264,"rho":0.024613926414936434,"breakevenPct":2.2741524516217426},{"delta":0.7,"premium":2.736114221724524,"strike":50.83538633818589,"iv":0.27206170212765957,"gamma":0.08572463605823069,"theta":-0.027758006718924977,"vega":0.051350167973124305,"rho":0.026492525991984543,"breakevenPct":1.8301166155225566},{"delta":0.75,"premium":3.1140537513997764,"strike":50.275475923852184,"iv":0.26887021276595746,"gamma":0.0790057110862262,"theta":-0.025574356103023516,"vega":0.0467589025755879,"rho":0.02832834300455055,"breakevenPct":1.4842215740969813},{"delta":0.8,"premium":3.670325900514581,"strike":49.56432246998285,"iv":0.2747065180102916,"gamma":0.06859845626072039,"theta":-0.02358507718696398,"vega":0.04127598627787306,"rho":0.0300486067247172,"breakevenPct":1.1898191183158409},{"delta":0.85,"premium":4.7375226039783005,"strike":48.381555153707055,"iv":0.30523435804701626,"gamma":0.052287884267631105,"theta":-0.022121699819168172,"vega":0.034347920433996385,"rho":0.031404477456950936,"breakevenPct":0.9701394592250938},{"delta":0.9,"premium":6.846193771626298,"strike":46.18339100346021,"iv":0.3823778546712803,"gamma":0.03141868512110726,"theta":-0.02129584775086505,"vega":0.025913494809688575,"rho":0.031963533475267224,"breakevenPct":0.8000288452033686}],"put":[{"delta":0.1,"premium":0.48148459574530644,"strike":42.629691914906125,"iv":0.6368806548515407,"gamma":0.018629147515059345,"theta":-0.027859869549972726,"vega":0.025970457487556404,"rho":-0.004706793100534228,"breakevenPct":19.88357948559683},{"delta":0.15,"premium":0.5832978171050655,"strike":46.33191268420262,"iv":0.47795983184639734,"gamma":0.03304953569701865,"theta":-0.02742275098278387,"vega":0.03450293825844081,"rho":-0.006991927812089013,"breakevenPct":13.039830166688105},{"delta":0.2,"premium":0.7029254670474064,"strike":48.27925467047407,"iv":0.40336692331428303,"gamma":0.04694461310353871,"theta":-0.027432356515924183,"vega":0.04138694192327169,"rho":-0.009287022226189677,"breakevenPct":9.565662707068107},{"delta":0.25,"premium":0.839037175628064,"strike":49.51229740502451,"iv":0.36160746963990176,"gamma":0.059442776938693556,"theta":-0.027630701176218284,"vega":0.04697211858808777,"rho":-0.011541158055115007,"breakevenPct":7.480587375478865},{"delta":0.3,"premium":1.0108148148148148,"strike":50.40296296296296,"iv":0.33954355555555554,"gamma":0.06884755555555555,"theta":-0.028204444444444445,"vega":0.05135511111111111,"rho":-0.013797459035949554,"breakevenPct":6.11410632053605},{"delta":0.35,"premium":1.2133399209486164,"strike":51.12779973649539,"iv":0.32968234519104084,"gamma":0.0756524374176548,"theta":-0.029048880105401846,"vega":0.054834519104084316,"rho":-0.016095882379335746,"breakevenPct":5.121282571995173},{"delta":0.4,"premium":1.4109683794466403,"strike":51.78656126482213,"iv":0.31670474308300395,"gamma":0.08210830039525692,"theta":-0.028785375494071147,"vega":0.057074308300395254,"rho":-0.018390546389938346,"breakevenPct":4.244748710050819},{"delta":0.45,"premium":1.6616860465116279,"strike":52.39302325581395,"iv":0.31132093023255814,"gamma":0.08526116279069768,"theta":-0.02862139534883721,"vega":0.058350232558139536,"rho":-0.020703378606726892,"breakevenPct":3.568540546901321},{"delta":0.5,"premium":1.9378488372093023,"strike":52.97441860465116,"iv":0.3095767441860465,"gamma":0.08683093023255814,"theta":-0.028505116279069768,"vega":0.05916418604651163,"rho":-0.023024918661983265,"breakevenPct":2.988346476073617},{"delta":0.55,"premium":2.1790734824281155,"strike":53.50905218317359,"iv":0.29824994675186367,"gamma":0.08893620873269435,"theta":-0.02661650692225772,"vega":0.05828370607028754,"rho":-0.025320943974920653,"breakevenPct":2.430627062167522},{"delta":0.6,"premium":2.433955223880597,"strike":54.048507462686565,"iv":0.2877055970149254,"gamma":0.09049253731343283,"theta":-0.024702985074626864,"vega":0.05720111940298507,"rho":-0.02762408103444872,"breakevenPct":1.8897021998149117},{"delta":0.65,"premium":2.869278606965174,"strike":54.67039800995025,"iv":0.29162350746268656,"gamma":0.08526865671641791,"theta":-0.023459203980099503,"vega":0.054651368159203975,"rho":-0.030025163634789454,"breakevenPct":1.535070429444036},{"delta":0.7,"premium":3.3686209439528016,"strike":55.34660766961652,"iv":0.2962995575221239,"gamma":0.07886061946902656,"theta":-0.0218641592920354,"vega":0.051358997050147494,"rho":-0.03246884158617434,"breakevenPct":1.1988763727981933},{"delta":0.75,"premium":4.015384615384616,"strike":56.15384615384615,"iv":0.30491538461538464,"gamma":0.07037692307692306,"theta":-0.01996153846153846,"vega":0.047038461538461536,"rho":-0.03501536376690864,"breakevenPct":0.8938416298795838},{"delta":0.8,"premium":5.246828609986506,"strike":57.50337381916329,"iv":0.3375064777327935,"gamma":0.056139406207827244,"theta":-0.018746963562753037,"vega":0.041235492577597836,"rho":-0.03798787454492485,"breakevenPct":0.6693850842602322},{"delta":0.85,"premium":5.203740648379051,"strike":57.67082294264339,"iv":0.2867920199501247,"gamma":0.054286159600997516,"theta":-0.011419825436408982,"vega":0.03410610972568579,"rho":-0.0400251651690123,"breakevenPct":0.26919065807682063},{"delta":0.9,"premium":6.325935162094764,"strike":58.917705735660846,"iv":0.29439800498753116,"gamma":0.040134039900249364,"theta":-0.007367456359102242,"vega":0.02593902743142144,"rho":-0.04290738648802374,"breakevenPct":0.032179898826454056}]},"raw":{"call":[{"delta":0.2,"premium":0.4544314152526026,"strike":56.8227433898959,"iv":0.2900645056008151,"gamma":0.0664417022553695,"theta":-0.02174125033637652,"vega":0.04127472602597655,"rho":0.007484984515855511,"breakevenPct":8.873959640037674},{"delta":0.25,"premium":0.570357315627844,"strike":55.68214228124052,"iv":0.2645066892045657,"gamma":0.08035425787790078,"theta":-0.022931080539998237,"vega":0.04666284757699935,"rho":0.009374780027410202,"breakevenPct":6.926230066259698},{"delta":0.3,"premium":0.7390103265979358,"strike":55.119965578006884,"iv":0.2713990200199115,"gamma":0.08615738571844787,"theta":-0.025947214784014256,"vega":0.05129962837669631,"rho":0.011283807723060552,"breakevenPct":6.178209886586851},{"delta":0.35,"premium":0.8333277919415272,"strike":54.41672208058473,"iv":0.24975555177302625,"gamma":0.10062415250969574,"theta":-0.025690950179111254,"vega":0.05462496316562521,"rho":0.013185459365890715,"breakevenPct":5.020747276641043},{"delta":0.4,"premium":0.9942315224011375,"strike":53.80922956415818,"iv":0.24057832947391072,"gamma":0.10796235573655374,"theta":-0.0260499454821944,"vega":0.05682915789887022,"rho":0.015105986810875653,"breakevenPct":4.171859571818575},{"delta":0.45,"premium":1.2664427589990184,"strike":53.37369158560157,"iv":0.25732842125329136,"gamma":0.10313869818189618,"theta":-0.028337380637095153,"vega":0.05805135493930605,"rho":0.017053300209128094,"breakevenPct":3.861403806976014},{"delta":0.5,"premium":1.5470074152542372,"strike":52.92478813559322,"iv":0.2732042372881356,"gamma":0.09832309322033898,"theta":-0.030435381355932205,"vega":0.05899470338983051,"rho":0.01898821858079321,"breakevenPct":3.5414210023198804},{"delta":0.55,"premium":1.8780455508474578,"strike":52.39512711864407,"iv":0.28379745762711867,"gamma":0.09355614406779661,"theta":-0.03138877118644068,"vega":0.058253177966101695,"rho":0.0208482430594166,"breakevenPct":3.163873407804273},{"delta":0.6,"premium":2.1897959183673468,"strike":51.87040816326531,"iv":0.28927663265306125,"gamma":0.0897019387755102,"theta":-0.03162051020408163,"vega":0.05705204081632653,"rho":0.02271751086910965,"breakevenPct":2.759057117230904},{"delta":0.65,"premium":2.4448979591836735,"strike":51.36020408163265,"iv":0.2797358163265306,"gamma":0.0885284693877551,"theta":-0.029732755102040816,"vega":0.054501020408163264,"rho":0.024613926414936434,"breakevenPct":2.2741524516217426},{"delta":0.7,"premium":2.736114221724524,"strike":50.83538633818589,"iv":0.27206170212765957,"gamma":0.08572463605823069,"theta":-0.027758006718924977,"vega":0.051350167973124305,"rho":0.026492525991984543,"breakevenPct":1.8301166155225566},{"delta":0.75,"premium":3.1140537513997764,"strike":50.275475923852184,"iv":0.26887021276595746,"gamma":0.0790057110862262,"theta":-0.025574356103023516,"vega":0.0467589025755879,"rho":0.02832834300455055,"breakevenPct":1.4842215740969813},{"delta":0.8,"premium":3.670325900514581,"strike":49.56432246998285,"iv":0.2747065180102916,"gamma":0.06859845626072039,"theta":-0.02358507718696398,"vega":0.04127598627787306,"rho":0.0300486067247172,"breakevenPct":1.1898191183158409},{"delta":0.85,"premium":4.7375226039783005,"strike":48.381555153707055,"iv":0.30523435804701626,"gamma":0.052287884267631105,"theta":-0.022121699819168172,"vega":0.034347920433996385,"rho":0.031404477456950936,"breakevenPct":0.9701394592250938},{"delta":0.9,"premium":6.846193771626298,"strike":46.18339100346021,"iv":0.3823778546712803,"gamma":0.03141868512110726,"theta":-0.02129584775086505,"vega":0.025913494809688575,"rho":0.031963533475267224,"breakevenPct":0.8000288452033686}],"put":[{"delta":0.1,"premium":0.48148459574530644,"strike":42.629691914906125,"iv":0.6368806548515407,"gamma":0.018629147515059345,"theta":-0.027859869549972726,"vega":0.025970457487556404,"rho":-0.004706793100534228,"breakevenPct":19.88357948559683},{"delta":0.15,"premium":0.5832978171050655,"strike":46.33191268420262,"iv":0.47795983184639734,"gamma":0.03304953569701865,"theta":-0.02742275098278387,"vega":0.03450293825844081,"rho":-0.006991927812089013,"breakevenPct":13.039830166688105},{"delta":0.2,"premium":0.7029254670474064,"strike":48.27925467047407,"iv":0.40336692331428303,"gamma":0.04694461310353871,"theta":-0.027432356515924183,"vega":0.04138694192327169,"rho":-0.009287022226189677,"breakevenPct":9.565662707068107},{"delta":0.25,"premium":0.839037175628064,"strike":49.51229740502451,"iv":0.36160746963990176,"gamma":0.059442776938693556,"theta":-0.027630701176218284,"vega":0.04697211858808777,"rho":-0.011541158055115007,"breakevenPct":7.480587375478865},{"delta":0.3,"premium":1.0108148148148148,"strike":50.40296296296296,"iv":0.33954355555555554,"gamma":0.06884755555555555,"theta":-0.028204444444444445,"vega":0.05135511111111111,"rho":-0.013797459035949554,"breakevenPct":6.11410632053605},{"delta":0.35,"premium":1.2133399209486164,"strike":51.12779973649539,"iv":0.32968234519104084,"gamma":0.0756524374176548,"theta":-0.029048880105401846,"vega":0.054834519104084316,"rho":-0.016095882379335746,"breakevenPct":5.121282571995173},{"delta":0.4,"premium":1.4109683794466403,"strike":51.78656126482213,"iv":0.31670474308300395,"gamma":0.08210830039525692,"theta":-0.028785375494071147,"vega":0.057074308300395254,"rho":-0.018390546389938346,"breakevenPct":4.244748710050819},{"delta":0.45,"premium":1.6616860465116279,"strike":52.39302325581395,"iv":0.31132093023255814,"gamma":0.08526116279069768,"theta":-0.02862139534883721,"vega":0.058350232558139536,"rho":-0.020703378606726892,"breakevenPct":3.568540546901321},{"delta":0.5,"premium":1.9378488372093023,"strike":52.97441860465116,"iv":0.3095767441860465,"gamma":0.08683093023255814,"theta":-0.028505116279069768,"vega":0.05916418604651163,"rho":-0.023024918661983265,"breakevenPct":2.988346476073617},{"delta":0.55,"premium":2.1790734824281155,"strike":53.50905218317359,"iv":0.29824994675186367,"gamma":0.08893620873269435,"theta":-0.02661650692225772,"vega":0.05828370607028754,"rho":-0.025320943974920653,"breakevenPct":2.430627062167522},{"delta":0.6,"premium":2.433955223880597,"strike":54.048507462686565,"iv":0.2877055970149254,"gamma":0.09049253731343283,"theta":-0.024702985074626864,"vega":0.05720111940298507,"rho":-0.02762408103444872,"breakevenPct":1.8897021998149117},{"delta":0.65,"premium":2.869278606965174,"strike":54.67039800995025,"iv":0.29162350746268656,"gamma":0.08526865671641791,"theta":-0.023459203980099503,"vega":0.054651368159203975,"rho":-0.030025163634789454,"breakevenPct":1.535070429444036},{"delta":0.7,"premium":3.3686209439528016,"strike":55.34660766961652,"iv":0.2962995575221239,"gamma":0.07886061946902656,"theta":-0.0218641592920354,"vega":0.051358997050147494,"rho":-0.03246884158617434,"breakevenPct":1.1988763727981933},{"delta":0.75,"premium":4.015384615384616,"strike":56.15384615384615,"iv":0.30491538461538464,"gamma":0.07037692307692306,"theta":-0.01996153846153846,"vega":0.047038461538461536,"rho":-0.03501536376690864,"breakevenPct":0.8938416298795838},{"delta":0.8,"premium":5.246828609986506,"strike":57.50337381916329,"iv":0.3375064777327935,"gamma":0.056139406207827244,"theta":-0.018746963562753037,"vega":0.041235492577597836,"rho":-0.03798787454492485,"breakevenPct":0.6693850842602322},{"delta":0.85,"premium":5.203740648379051,"strike":57.67082294264339,"iv":0.2867920199501247,"gamma":0.054286159600997516,"theta":-0.011419825436408982,"vega":0.03410610972568579,"rho":-0.0400251651690123,"breakevenPct":0.26919065807682063},{"delta":0.9,"premium":6.325935162094764,"strike":58.917705735660846,"iv":0.29439800498753116,"gamma":0.040134039900249364,"theta":-0.007367456359102242,"vega":0.02593902743142144,"rho":-0.04290738648802374,"breakevenPct":0.032179898826454056}]}},"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"}}