{"symbol":"QPX","url":"https://intraalpha.com/companies/QPX","capturedAt":"2026-10-22T21:52:39.112Z","state":"ready","quote":{"symbol":"QPX","last_price":46.9671,"prev_close":47.93,"regular_close":46.9671,"change":-0.9629,"change_pct":-2.009,"regular_change":-0.9629,"regular_change_pct":-2.009,"extended_change":0,"extended_change_pct":0,"bid":35.14,"ask":58.75,"bid_size":100,"ask_size":100,"volume":2245,"vwap":47.065786,"open":47.03,"high":47.15,"low":46.82,"close":46.9671,"trade_count":32,"last_trade_at":"2026-10-22T20:10:00.002857168Z","last_quote_at":"2026-10-22T20:00:04.556182398Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:34.169273853-04:00","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":34500000,"net_expense_ratio":0.0174,"portfolio_turnover":3.15,"dividend_yield":0,"inception_date":"2020-12-28","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:38.775692+00:00"},"optionObservedAt":"2026-10-22T19:55:01.247Z","bars":[{"c":47.44,"h":47.44,"l":47.44,"n":2,"o":47.44,"t":"2026-10-15T13:50:00Z","v":193,"vw":47.44},{"c":47.93,"h":47.93,"l":47.93,"n":1,"o":47.93,"t":"2026-10-15T19:05:00Z","v":134,"vw":47.93},{"c":47.38,"h":47.38,"l":47.38,"n":1,"o":47.38,"t":"2026-10-16T17:35:00Z","v":792,"vw":47.38},{"c":47.16,"h":47.16,"l":47.16,"n":1,"o":47.16,"t":"2026-10-16T19:05:00Z","v":117,"vw":47.16},{"c":47.29,"h":47.29,"l":47.29,"n":1,"o":47.29,"t":"2026-10-16T19:20:00Z","v":236,"vw":47.29},{"c":47.67,"h":47.67,"l":47.67,"n":2,"o":47.67,"t":"2026-10-19T16:15:00Z","v":273,"vw":47.67},{"c":47.56,"h":47.57,"l":47.56,"n":5,"o":47.57,"t":"2026-10-19T17:00:00Z","v":444,"vw":47.5625},{"c":47.585,"h":47.585,"l":47.585,"n":1,"o":47.585,"t":"2026-10-19T18:15:00Z","v":157,"vw":47.585},{"c":47.53,"h":47.53,"l":47.53,"n":2,"o":47.53,"t":"2026-10-19T19:55:00Z","v":140,"vw":47.53},{"c":47.72,"h":47.72,"l":47.72,"n":1,"o":47.72,"t":"2026-10-21T13:30:00Z","v":301,"vw":47.72},{"c":47.76,"h":47.76,"l":47.76,"n":4,"o":47.76,"t":"2026-10-21T14:30:00Z","v":414,"vw":47.76},{"c":47.7899,"h":47.7899,"l":47.7899,"n":1,"o":47.7899,"t":"2026-10-21T14:45:00Z","v":182,"vw":47.7899},{"c":47.86,"h":47.87,"l":47.86,"n":5,"o":47.87,"t":"2026-10-21T19:45:00Z","v":1096,"vw":47.862},{"c":47.93,"h":47.93,"l":47.93,"n":4,"o":47.93,"t":"2026-10-21T19:55:00Z","v":288,"vw":47.93},{"c":47.03,"h":47.03,"l":47.03,"n":1,"o":47.03,"t":"2026-10-22T15:40:00Z","v":100,"vw":47.03},{"c":47.15,"h":47.15,"l":47.13,"n":11,"o":47.1305,"t":"2026-10-22T16:25:00Z","v":1513,"vw":47.136833},{"c":46.86,"h":46.86,"l":46.86,"n":1,"o":46.86,"t":"2026-10-22T19:05:00Z","v":124,"vw":46.86},{"c":46.86,"h":46.86,"l":46.82,"n":2,"o":46.82,"t":"2026-10-22T19:45:00Z","v":249,"vw":46.840241}],"history":[{"c":35.5515,"h":35.6,"l":35.53,"n":14,"o":35.6,"t":"2024-10-21T04:00:00Z","v":818,"vw":35.545625},{"c":35.6121,"h":35.6692,"l":35.533,"n":15,"o":35.533,"t":"2024-10-22T04:00:00Z","v":1373,"vw":35.598651},{"c":35.1856,"h":35.42,"l":35.13,"n":16,"o":35.36,"t":"2024-10-23T04:00:00Z","v":1599,"vw":35.199261},{"c":35.4537,"h":35.4537,"l":35.36,"n":28,"o":35.36,"t":"2024-10-24T04:00:00Z","v":2272,"vw":35.372254},{"c":35.4865,"h":35.795,"l":35.4865,"n":17,"o":35.62,"t":"2024-10-25T04:00:00Z","v":1380,"vw":35.66252},{"c":35.5376,"h":35.635,"l":35.5376,"n":19,"o":35.635,"t":"2024-10-28T04:00:00Z","v":1559,"vw":35.570258},{"c":35.7113,"h":35.76,"l":35.39,"n":15,"o":35.39,"t":"2024-10-29T04:00:00Z","v":1634,"vw":35.595452},{"c":35.4831,"h":35.63,"l":35.4831,"n":19,"o":35.53,"t":"2024-10-30T04:00:00Z","v":1229,"vw":35.560876},{"c":34.8884,"h":35.01,"l":34.8884,"n":17,"o":34.8987,"t":"2024-10-31T04:00:00Z","v":1349,"vw":34.914618},{"c":35.0334,"h":35.1538,"l":35.01,"n":12,"o":35.01,"t":"2024-11-01T04:00:00Z","v":1231,"vw":35.066334},{"c":34.9428,"h":35.02,"l":34.91,"n":26,"o":34.96,"t":"2024-11-04T05:00:00Z","v":3559,"vw":34.969233},{"c":35.34,"h":35.34,"l":35.2777,"n":15,"o":35.2777,"t":"2024-11-05T05:00:00Z","v":700,"vw":35.2777},{"c":35.9524,"h":35.96,"l":35.95,"n":14,"o":35.95,"t":"2024-11-06T05:00:00Z","v":1113,"vw":35.958101},{"c":36.4566,"h":36.52,"l":36.267,"n":32,"o":36.267,"t":"2024-11-07T05:00:00Z","v":3143,"vw":36.397495},{"c":36.5479,"h":36.58,"l":36.51,"n":19,"o":36.52,"t":"2024-11-08T05:00:00Z","v":1473,"vw":36.53893},{"c":36.5417,"h":36.55,"l":36.43,"n":25,"o":36.48,"t":"2024-11-11T05:00:00Z","v":1879,"vw":36.491634},{"c":36.3238,"h":36.38,"l":36.3238,"n":5,"o":36.38,"t":"2024-11-12T05:00:00Z","v":641,"vw":36.38},{"c":36.264,"h":36.33,"l":36.264,"n":8,"o":36.32,"t":"2024-11-13T05:00:00Z","v":1469,"vw":36.328223},{"c":35.9932,"h":36.1,"l":35.9932,"n":35,"o":36.1,"t":"2024-11-14T05:00:00Z","v":1261,"vw":36.068484},{"c":35.3635,"h":35.67,"l":35.2937,"n":33,"o":35.67,"t":"2024-11-15T05:00:00Z","v":4453,"vw":35.480202},{"c":35.5653,"h":35.58,"l":35.5,"n":24,"o":35.5,"t":"2024-11-18T05:00:00Z","v":2928,"vw":35.55916},{"c":35.732,"h":35.732,"l":35.37,"n":78,"o":35.37,"t":"2024-11-19T05:00:00Z","v":6992,"vw":35.61732},{"c":35.8204,"h":35.8204,"l":35.62,"n":7,"o":35.62,"t":"2024-11-20T05:00:00Z","v":768,"vw":35.628052},{"c":36.0508,"h":36.13,"l":36.0508,"n":18,"o":36.12,"t":"2024-11-21T05:00:00Z","v":2007,"vw":36.121665},{"c":36.1951,"h":36.215,"l":36.13,"n":12,"o":36.215,"t":"2024-11-22T05:00:00Z","v":2781,"vw":36.136987},{"c":36.2329,"h":36.235,"l":36.17,"n":21,"o":36.235,"t":"2024-11-25T05:00:00Z","v":1847,"vw":36.2005},{"c":36.3868,"h":36.3868,"l":36.325,"n":15,"o":36.325,"t":"2024-11-26T05:00:00Z","v":1846,"vw":36.327113},{"c":36.2043,"h":36.23,"l":36.1929,"n":11,"o":36.1929,"t":"2024-11-27T05:00:00Z","v":1346,"vw":36.203303},{"c":36.4848,"h":36.53,"l":36.35,"n":7,"o":36.35,"t":"2024-11-29T05:00:00Z","v":980,"vw":36.430186},{"c":36.6493,"h":36.71,"l":36.63,"n":18,"o":36.635,"t":"2024-12-02T05:00:00Z","v":673,"vw":36.655633},{"c":36.713,"h":36.713,"l":36.6109,"n":17,"o":36.6109,"t":"2024-12-03T05:00:00Z","v":872,"vw":36.646794},{"c":37.038,"h":37.045,"l":37.01,"n":9,"o":37.01,"t":"2024-12-04T05:00:00Z","v":1273,"vw":37.029332},{"c":37.0407,"h":37.06,"l":37.0407,"n":18,"o":37.06,"t":"2024-12-05T05:00:00Z","v":1796,"vw":37.058172},{"c":37.2594,"h":37.2675,"l":37.07,"n":13,"o":37.07,"t":"2024-12-06T05:00:00Z","v":10540,"vw":37.251546},{"c":37.0452,"h":37.06,"l":37.0452,"n":7,"o":37.06,"t":"2024-12-09T05:00:00Z","v":394,"vw":37.06},{"c":36.9247,"h":37.09,"l":36.9201,"n":17,"o":37.09,"t":"2024-12-10T05:00:00Z","v":2689,"vw":36.945537},{"c":37.26,"h":37.31,"l":37.08,"n":38,"o":37.08,"t":"2024-12-11T05:00:00Z","v":7449,"vw":37.194716},{"c":37.1171,"h":37.3,"l":37.1171,"n":14,"o":37.3,"t":"2024-12-12T05:00:00Z","v":2009,"vw":37.182336},{"c":37.1354,"h":37.1354,"l":37.08,"n":16,"o":37.08,"t":"2024-12-13T05:00:00Z","v":979,"vw":37.109174},{"c":37.3303,"h":37.4299,"l":37.3,"n":28,"o":37.3,"t":"2024-12-16T05:00:00Z","v":2005,"vw":37.399935},{"c":37.2628,"h":37.2707,"l":37.22,"n":17,"o":37.22,"t":"2024-12-17T05:00:00Z","v":1045,"vw":37.256459},{"c":36.2369,"h":37.3103,"l":36.13,"n":14,"o":37.3103,"t":"2024-12-18T05:00:00Z","v":1030,"vw":36.889123},{"c":36.0791,"h":36.29,"l":36.0791,"n":8,"o":36.18,"t":"2024-12-19T05:00:00Z","v":1191,"vw":36.198079},{"c":36.3325,"h":36.67,"l":36.2692,"n":61,"o":36.2692,"t":"2024-12-20T05:00:00Z","v":10632,"vw":36.464994},{"c":36.5738,"h":36.5738,"l":36.2,"n":13,"o":36.2,"t":"2024-12-23T05:00:00Z","v":1046,"vw":36.354161},{"c":36.9567,"h":36.9567,"l":36.7,"n":8,"o":36.7,"t":"2024-12-24T05:00:00Z","v":930,"vw":36.809533},{"c":37.0146,"h":37.03,"l":36.95,"n":7,"o":36.95,"t":"2024-12-26T05:00:00Z","v":327,"vw":36.998627},{"c":36.5238,"h":36.61,"l":36.5238,"n":14,"o":36.61,"t":"2024-12-27T05:00:00Z","v":599,"vw":36.556756},{"c":36.1258,"h":36.26,"l":36.1258,"n":22,"o":36.22,"t":"2024-12-30T05:00:00Z","v":1130,"vw":36.197337},{"c":35.8645,"h":36.13,"l":35.8645,"n":18,"o":36.13,"t":"2024-12-31T05:00:00Z","v":2394,"vw":35.938605},{"c":35.7904,"h":35.96,"l":35.6101,"n":14,"o":35.94,"t":"2025-01-02T05:00:00Z","v":1783,"vw":35.781634},{"c":36.2454,"h":36.28,"l":36.2454,"n":12,"o":36.27,"t":"2025-01-03T05:00:00Z","v":1166,"vw":36.269746},{"c":36.412,"h":36.63,"l":36.34,"n":22,"o":36.63,"t":"2025-01-06T05:00:00Z","v":3451,"vw":36.391197},{"c":35.9896,"h":36.52,"l":35.89,"n":21,"o":36.52,"t":"2025-01-07T05:00:00Z","v":2063,"vw":36.043116},{"c":36.013,"h":36.013,"l":35.8,"n":14,"o":35.81,"t":"2025-01-08T05:00:00Z","v":734,"vw":35.899061},{"c":35.5297,"h":35.65,"l":35.46,"n":20,"o":35.6,"t":"2025-01-10T05:00:00Z","v":15474,"vw":35.531196},{"c":35.5795,"h":35.5795,"l":35.28,"n":15,"o":35.28,"t":"2025-01-13T05:00:00Z","v":856,"vw":35.46389},{"c":35.4656,"h":35.5,"l":35.35,"n":14,"o":35.5,"t":"2025-01-14T05:00:00Z","v":1486,"vw":35.369074},{"c":36.1424,"h":36.2,"l":35.9208,"n":38,"o":36.06,"t":"2025-01-15T05:00:00Z","v":4473,"vw":36.123885},{"c":35.95,"h":36.24,"l":35.95,"n":15,"o":36.24,"t":"2025-01-16T05:00:00Z","v":1554,"vw":36.104532},{"c":36.27,"h":36.4275,"l":36.27,"n":49,"o":36.34,"t":"2025-01-17T05:00:00Z","v":20271,"vw":36.340384},{"c":36.63,"h":36.66,"l":36.4396,"n":25,"o":36.4396,"t":"2025-01-21T05:00:00Z","v":3299,"vw":36.585861},{"c":36.87,"h":37.05,"l":36.87,"n":38,"o":37.05,"t":"2025-01-22T05:00:00Z","v":3838,"vw":36.934279},{"c":37.0741,"h":37.0741,"l":36.75,"n":18,"o":36.75,"t":"2025-01-23T05:00:00Z","v":1330,"vw":36.939183},{"c":36.9,"h":37.1,"l":36.86,"n":25,"o":37.1,"t":"2025-01-24T05:00:00Z","v":2534,"vw":36.907501},{"c":36.49,"h":36.49,"l":36.38,"n":27,"o":36.4,"t":"2025-01-27T05:00:00Z","v":2871,"vw":36.408898},{"c":36.87,"h":36.9561,"l":36.87,"n":13,"o":36.9561,"t":"2025-01-28T05:00:00Z","v":529,"vw":36.922728},{"c":36.68,"h":36.731,"l":36.68,"n":8,"o":36.731,"t":"2025-01-29T05:00:00Z","v":312,"vw":36.711309},{"c":36.89,"h":37.035,"l":36.84,"n":15,"o":37.03,"t":"2025-01-30T05:00:00Z","v":2045,"vw":36.973735},{"c":36.8045,"h":37.07,"l":36.79,"n":15,"o":37.07,"t":"2025-01-31T05:00:00Z","v":2000,"vw":36.828839},{"c":36.46,"h":36.6269,"l":36.41,"n":18,"o":36.45,"t":"2025-02-03T05:00:00Z","v":975,"vw":36.484749},{"c":36.7555,"h":36.76,"l":36.5847,"n":42,"o":36.5847,"t":"2025-02-04T05:00:00Z","v":8550,"vw":36.707384},{"c":36.89,"h":36.89,"l":36.65,"n":51,"o":36.65,"t":"2025-02-05T05:00:00Z","v":1067,"vw":36.742336},{"c":36.9337,"h":36.9337,"l":36.76,"n":44,"o":36.9,"t":"2025-02-06T05:00:00Z","v":13813,"vw":36.890394},{"c":36.56,"h":36.65,"l":36.54,"n":60,"o":36.65,"t":"2025-02-07T05:00:00Z","v":7186,"vw":36.573745},{"c":36.84,"h":36.9399,"l":36.84,"n":19,"o":36.861,"t":"2025-02-10T05:00:00Z","v":2487,"vw":36.875014},{"c":36.7658,"h":36.82,"l":36.72,"n":8,"o":36.8,"t":"2025-02-11T05:00:00Z","v":764,"vw":36.794318},{"c":36.7446,"h":36.7446,"l":36.51,"n":68,"o":36.53,"t":"2025-02-12T05:00:00Z","v":9172,"vw":36.62927},{"c":37.13,"h":37.1499,"l":36.78,"n":10,"o":36.78,"t":"2025-02-13T05:00:00Z","v":967,"vw":36.920497},{"c":37.117,"h":37.117,"l":37.09,"n":9,"o":37.09,"t":"2025-02-14T05:00:00Z","v":217,"vw":37.09},{"c":37.159,"h":37.159,"l":37.05,"n":20,"o":37.09,"t":"2025-02-18T05:00:00Z","v":1929,"vw":37.077168},{"c":37.2892,"h":37.2892,"l":37.2892,"n":8,"o":37.2892,"t":"2025-02-19T05:00:00Z","v":160,"vw":37.2892},{"c":37.2062,"h":37.2062,"l":37.061,"n":10,"o":37.061,"t":"2025-02-20T05:00:00Z","v":798,"vw":37.156886},{"c":36.5,"h":36.51,"l":36.5,"n":7,"o":36.51,"t":"2025-02-21T05:00:00Z","v":330,"vw":36.505},{"c":36.33,"h":36.52,"l":36.31,"n":12,"o":36.31,"t":"2025-02-24T05:00:00Z","v":1015,"vw":36.444496},{"c":36.1164,"h":36.1799,"l":36.1,"n":17,"o":36.12,"t":"2025-02-25T05:00:00Z","v":1576,"vw":36.119374},{"c":36.11,"h":36.43,"l":35.99,"n":90,"o":36.4,"t":"2025-02-26T05:00:00Z","v":7947,"vw":36.176611},{"c":35.4793,"h":35.6899,"l":35.4793,"n":11,"o":35.6899,"t":"2025-02-27T05:00:00Z","v":424,"vw":35.667077},{"c":35.8944,"h":35.8944,"l":35.55,"n":17,"o":35.551,"t":"2025-02-28T05:00:00Z","v":1685,"vw":35.575076},{"c":35.3372,"h":35.955,"l":35.21,"n":13,"o":35.955,"t":"2025-03-03T05:00:00Z","v":689,"vw":35.579528},{"c":35.2203,"h":35.55,"l":35.1479,"n":15,"o":35.16,"t":"2025-03-04T05:00:00Z","v":1209,"vw":35.318428},{"c":35.5768,"h":35.5768,"l":35.23,"n":14,"o":35.23,"t":"2025-03-05T05:00:00Z","v":643,"vw":35.350515},{"c":34.8117,"h":35.27,"l":34.7301,"n":18,"o":35.27,"t":"2025-03-06T05:00:00Z","v":2334,"vw":34.860441},{"c":35.087,"h":35.087,"l":34.89,"n":11,"o":34.92,"t":"2025-03-07T05:00:00Z","v":1477,"vw":34.921938},{"c":34.0156,"h":34.245,"l":33.98,"n":52,"o":34.2,"t":"2025-03-10T04:00:00Z","v":10788,"vw":34.091923},{"c":33.9812,"h":34.19,"l":33.7768,"n":24,"o":34.08,"t":"2025-03-11T04:00:00Z","v":2976,"vw":33.964075},{"c":34.2439,"h":34.29,"l":34.1,"n":31,"o":34.15,"t":"2025-03-12T04:00:00Z","v":2379,"vw":34.171502},{"c":33.8251,"h":33.94,"l":33.8251,"n":5,"o":33.89,"t":"2025-03-13T04:00:00Z","v":313,"vw":33.918814},{"c":34.5077,"h":34.5077,"l":34.05,"n":16,"o":34.21,"t":"2025-03-14T04:00:00Z","v":1424,"vw":34.372152},{"c":34.7243,"h":34.86,"l":34.5177,"n":5,"o":34.61,"t":"2025-03-17T04:00:00Z","v":737,"vw":34.686084},{"c":34.3751,"h":34.41,"l":34.32,"n":20,"o":34.41,"t":"2025-03-18T04:00:00Z","v":1843,"vw":34.362248},{"c":34.7638,"h":34.86,"l":34.48,"n":11,"o":34.48,"t":"2025-03-19T04:00:00Z","v":938,"vw":34.776604},{"c":34.685,"h":34.685,"l":34.5501,"n":16,"o":34.5501,"t":"2025-03-20T04:00:00Z","v":534,"vw":34.5501},{"c":34.6588,"h":34.6588,"l":34.311,"n":11,"o":34.398,"t":"2025-03-21T04:00:00Z","v":615,"vw":34.344655},{"c":35.2607,"h":35.2607,"l":35.13,"n":16,"o":35.16,"t":"2025-03-24T04:00:00Z","v":998,"vw":35.156041},{"c":35.3545,"h":35.3545,"l":35.26,"n":17,"o":35.33,"t":"2025-03-25T04:00:00Z","v":1741,"vw":35.266943},{"c":34.8895,"h":34.8895,"l":34.84,"n":6,"o":34.8601,"t":"2025-03-26T04:00:00Z","v":459,"vw":34.850083},{"c":34.8326,"h":34.89,"l":34.8326,"n":4,"o":34.89,"t":"2025-03-27T04:00:00Z","v":1033,"vw":34.89},{"c":34.188,"h":34.33,"l":34.14,"n":16,"o":34.33,"t":"2025-03-28T04:00:00Z","v":798,"vw":34.218893},{"c":34.3411,"h":34.3411,"l":34,"n":19,"o":34,"t":"2025-03-31T04:00:00Z","v":1223,"vw":34.123746},{"c":34.5229,"h":34.5229,"l":34.34,"n":35,"o":34.34,"t":"2025-04-01T04:00:00Z","v":3770,"vw":34.424796},{"c":34.8414,"h":34.8414,"l":34.65,"n":17,"o":34.81,"t":"2025-04-02T04:00:00Z","v":1122,"vw":34.729583},{"c":33.0339,"h":33.38,"l":33.0339,"n":15,"o":33.3437,"t":"2025-04-03T04:00:00Z","v":1085,"vw":33.292656},{"c":31.2762,"h":32.07,"l":31.2762,"n":14,"o":32.07,"t":"2025-04-04T04:00:00Z","v":388,"vw":32.07},{"c":31.1557,"h":31.1557,"l":31.08,"n":22,"o":31.11,"t":"2025-04-07T04:00:00Z","v":4356,"vw":31.09897},{"c":30.6526,"h":31.09,"l":30.6526,"n":22,"o":31.09,"t":"2025-04-08T04:00:00Z","v":2001,"vw":30.829134},{"c":33.8055,"h":33.8055,"l":30.8807,"n":34,"o":31,"t":"2025-04-09T04:00:00Z","v":2790,"vw":32.103479},{"c":32.7399,"h":32.96,"l":32.37,"n":19,"o":32.96,"t":"2025-04-10T04:00:00Z","v":1569,"vw":32.705511},{"c":33.309,"h":33.309,"l":33.309,"n":5,"o":33.309,"t":"2025-04-11T04:00:00Z","v":100,"vw":33.309},{"c":33.3726,"h":33.57,"l":33.32,"n":24,"o":33.535,"t":"2025-04-14T04:00:00Z","v":2832,"vw":33.500392},{"c":33.3447,"h":33.39,"l":33.29,"n":17,"o":33.29,"t":"2025-04-15T04:00:00Z","v":1405,"vw":33.329531},{"c":32.8039,"h":33.035,"l":32.63,"n":9,"o":33.035,"t":"2025-04-16T04:00:00Z","v":484,"vw":32.825639},{"c":32.8215,"h":32.875,"l":32.8,"n":15,"o":32.835,"t":"2025-04-17T04:00:00Z","v":1649,"vw":32.846125},{"c":32.2789,"h":32.6,"l":31.96,"n":22,"o":32.6,"t":"2025-04-21T04:00:00Z","v":1415,"vw":32.207512},{"c":32.88,"h":32.88,"l":32.58,"n":20,"o":32.59,"t":"2025-04-22T04:00:00Z","v":2521,"vw":32.775124},{"c":33.4797,"h":33.71,"l":33.4797,"n":22,"o":33.71,"t":"2025-04-23T04:00:00Z","v":449,"vw":33.71},{"c":34.2866,"h":34.2866,"l":34.18,"n":13,"o":34.18,"t":"2025-04-24T04:00:00Z","v":832,"vw":34.18},{"c":34.5597,"h":34.5597,"l":34.51,"n":5,"o":34.51,"t":"2025-04-25T04:00:00Z","v":324,"vw":34.51},{"c":34.6597,"h":34.6597,"l":34.6,"n":16,"o":34.62,"t":"2025-04-28T04:00:00Z","v":9492,"vw":34.615221},{"c":34.7962,"h":34.7962,"l":34.54,"n":8,"o":34.54,"t":"2025-04-29T04:00:00Z","v":286,"vw":34.54},{"c":34.759,"h":34.759,"l":34.48,"n":10,"o":34.57,"t":"2025-04-30T04:00:00Z","v":526,"vw":34.498672},{"c":34.9798,"h":35.21,"l":34.9798,"n":13,"o":35.21,"t":"2025-05-01T04:00:00Z","v":1426,"vw":35.122451},{"c":35.49,"h":35.49,"l":35.3201,"n":11,"o":35.3201,"t":"2025-05-02T04:00:00Z","v":884,"vw":35.414302},{"c":35.3772,"h":35.44,"l":35.33,"n":11,"o":35.33,"t":"2025-05-05T04:00:00Z","v":1071,"vw":35.375442},{"c":35.3446,"h":35.38,"l":35.245,"n":15,"o":35.28,"t":"2025-05-06T04:00:00Z","v":1155,"vw":35.281655},{"c":35.4112,"h":35.4112,"l":35.3,"n":13,"o":35.3507,"t":"2025-05-07T04:00:00Z","v":1264,"vw":35.350839},{"c":35.5031,"h":35.69,"l":35.5031,"n":3,"o":35.69,"t":"2025-05-08T04:00:00Z","v":340,"vw":35.69},{"c":35.4186,"h":35.4186,"l":35.4186,"n":4,"o":35.4186,"t":"2025-05-09T04:00:00Z","v":96,"vw":35.4186},{"c":36.2775,"h":36.29,"l":36.11,"n":15,"o":36.29,"t":"2025-05-12T04:00:00Z","v":682,"vw":36.218247},{"c":36.5491,"h":36.63,"l":36.5491,"n":12,"o":36.57,"t":"2025-05-13T04:00:00Z","v":2434,"vw":36.578503},{"c":36.4863,"h":36.63,"l":36.4712,"n":21,"o":36.63,"t":"2025-05-14T04:00:00Z","v":1415,"vw":36.499747},{"c":36.7129,"h":36.7218,"l":36.51,"n":17,"o":36.51,"t":"2025-05-15T04:00:00Z","v":1389,"vw":36.621603},{"c":36.9262,"h":36.9262,"l":36.68,"n":10,"o":36.68,"t":"2025-05-16T04:00:00Z","v":421,"vw":36.815917},{"c":37.0137,"h":37.0137,"l":36.71,"n":17,"o":36.71,"t":"2025-05-19T04:00:00Z","v":3056,"vw":36.910315},{"c":37.0089,"h":37.01,"l":36.83,"n":33,"o":36.99,"t":"2025-05-20T04:00:00Z","v":2529,"vw":36.85782},{"c":36.545,"h":36.99,"l":36.5,"n":45,"o":36.89,"t":"2025-05-21T04:00:00Z","v":10992,"vw":36.679728},{"c":36.4625,"h":36.67,"l":36.4625,"n":24,"o":36.55,"t":"2025-05-22T04:00:00Z","v":1886,"vw":36.621896},{"c":36.2927,"h":36.34,"l":36.2382,"n":27,"o":36.2382,"t":"2025-05-23T04:00:00Z","v":713,"vw":36.288348},{"c":36.851,"h":36.87,"l":36.851,"n":21,"o":36.87,"t":"2025-05-27T04:00:00Z","v":637,"vw":36.87},{"c":36.6854,"h":36.85,"l":36.6854,"n":14,"o":36.85,"t":"2025-05-28T04:00:00Z","v":501,"vw":36.836112},{"c":36.77,"h":36.8,"l":36.68,"n":14,"o":36.8,"t":"2025-05-29T04:00:00Z","v":1208,"vw":36.744974},{"c":36.8426,"h":36.85,"l":36.59,"n":13,"o":36.7,"t":"2025-05-30T04:00:00Z","v":5335,"vw":36.767088},{"c":37.0069,"h":37.06,"l":36.76,"n":26,"o":36.76,"t":"2025-06-02T04:00:00Z","v":2895,"vw":36.998051},{"c":37.2789,"h":37.3696,"l":37.03,"n":27,"o":37.03,"t":"2025-06-03T04:00:00Z","v":2298,"vw":37.299476},{"c":37.3694,"h":37.39,"l":37.33,"n":17,"o":37.33,"t":"2025-06-04T04:00:00Z","v":3876,"vw":37.360688},{"c":37.0369,"h":37.49,"l":37.01,"n":36,"o":37.305,"t":"2025-06-05T04:00:00Z","v":1874,"vw":37.3239},{"c":37.3606,"h":37.4099,"l":37.34,"n":17,"o":37.39,"t":"2025-06-06T04:00:00Z","v":2362,"vw":37.374324},{"c":37.43,"h":37.53,"l":37.43,"n":25,"o":37.47,"t":"2025-06-09T04:00:00Z","v":1932,"vw":37.484393},{"c":37.6406,"h":37.68,"l":37.471,"n":15,"o":37.471,"t":"2025-06-10T04:00:00Z","v":1237,"vw":37.610793},{"c":37.5572,"h":37.74,"l":37.52,"n":24,"o":37.74,"t":"2025-06-11T04:00:00Z","v":1217,"vw":37.679421},{"c":37.6269,"h":37.66,"l":37.6269,"n":9,"o":37.65,"t":"2025-06-12T04:00:00Z","v":888,"vw":37.655272},{"c":37.3062,"h":37.57,"l":37.3062,"n":14,"o":37.5,"t":"2025-06-13T04:00:00Z","v":1595,"vw":37.535407},{"c":37.6787,"h":37.6787,"l":37.64,"n":5,"o":37.64,"t":"2025-06-16T04:00:00Z","v":322,"vw":37.64},{"c":37.3867,"h":37.63,"l":37.38,"n":14,"o":37.63,"t":"2025-06-17T04:00:00Z","v":1961,"vw":37.451546},{"c":37.3596,"h":37.4,"l":37.3,"n":9,"o":37.39,"t":"2025-06-18T04:00:00Z","v":2483,"vw":37.35335},{"c":37.2795,"h":37.2795,"l":37.25,"n":9,"o":37.27,"t":"2025-06-20T04:00:00Z","v":1253,"vw":37.261169},{"c":37.7309,"h":37.7309,"l":37.27,"n":15,"o":37.27,"t":"2025-06-23T04:00:00Z","v":1679,"vw":37.582627},{"c":38.0776,"h":38.085,"l":38.07,"n":18,"o":38.07,"t":"2025-06-24T04:00:00Z","v":979,"vw":38.073027},{"c":38.0283,"h":38.16,"l":37.94,"n":16,"o":38.16,"t":"2025-06-25T04:00:00Z","v":1703,"vw":37.987844},{"c":38.3543,"h":38.39,"l":38.3543,"n":14,"o":38.39,"t":"2025-06-26T04:00:00Z","v":575,"vw":38.39},{"c":38.49,"h":38.49,"l":38.43,"n":12,"o":38.43,"t":"2025-06-27T04:00:00Z","v":630,"vw":38.459851},{"c":38.7373,"h":38.7373,"l":38.55,"n":14,"o":38.58,"t":"2025-06-30T04:00:00Z","v":624,"vw":38.56},{"c":38.6241,"h":38.66,"l":38.62,"n":8,"o":38.66,"t":"2025-07-01T04:00:00Z","v":917,"vw":38.642793},{"c":38.8916,"h":38.8916,"l":38.58,"n":18,"o":38.6,"t":"2025-07-02T04:00:00Z","v":1151,"vw":38.63698},{"c":39.1577,"h":39.21,"l":39.1577,"n":14,"o":39.17,"t":"2025-07-03T04:00:00Z","v":1245,"vw":39.196569},{"c":38.8735,"h":38.97,"l":38.77,"n":31,"o":38.9,"t":"2025-07-07T04:00:00Z","v":3622,"vw":38.877449},{"c":38.8687,"h":38.91,"l":38.84,"n":13,"o":38.87,"t":"2025-07-08T04:00:00Z","v":1877,"vw":38.883538},{"c":39.1077,"h":39.15,"l":38.92,"n":15,"o":39.14,"t":"2025-07-09T04:00:00Z","v":915,"vw":39.072},{"c":39.1488,"h":39.25,"l":39.1488,"n":13,"o":39.15,"t":"2025-07-10T04:00:00Z","v":1138,"vw":39.198864},{"c":39.0735,"h":39.2,"l":39.0735,"n":13,"o":39.2,"t":"2025-07-11T04:00:00Z","v":889,"vw":39.153475},{"c":39.1346,"h":39.1346,"l":39.12,"n":10,"o":39.12,"t":"2025-07-14T04:00:00Z","v":494,"vw":39.12},{"c":39.0905,"h":39.15,"l":39.0905,"n":12,"o":39.15,"t":"2025-07-15T04:00:00Z","v":485,"vw":39.136667},{"c":39.2101,"h":39.22,"l":39.1695,"n":15,"o":39.1695,"t":"2025-07-16T04:00:00Z","v":5556,"vw":39.190689},{"c":39.4376,"h":39.49,"l":39.38,"n":32,"o":39.38,"t":"2025-07-17T04:00:00Z","v":2214,"vw":39.426388},{"c":39.4497,"h":39.49,"l":39.39,"n":17,"o":39.49,"t":"2025-07-18T04:00:00Z","v":1750,"vw":39.471872},{"c":39.6109,"h":39.73,"l":39.6109,"n":17,"o":39.7201,"t":"2025-07-21T04:00:00Z","v":815,"vw":39.726464},{"c":39.617,"h":39.617,"l":39.58,"n":13,"o":39.58,"t":"2025-07-22T04:00:00Z","v":766,"vw":39.596872},{"c":39.7596,"h":39.7596,"l":39.7288,"n":18,"o":39.7288,"t":"2025-07-23T04:00:00Z","v":840,"vw":39.736909},{"c":39.6943,"h":39.76,"l":39.6943,"n":12,"o":39.76,"t":"2025-07-24T04:00:00Z","v":348,"vw":39.76},{"c":39.7213,"h":39.78,"l":39.62,"n":27,"o":39.62,"t":"2025-07-25T04:00:00Z","v":2774,"vw":39.712512},{"c":39.8011,"h":39.87,"l":39.66,"n":27,"o":39.87,"t":"2025-07-28T04:00:00Z","v":3858,"vw":39.748029},{"c":39.6575,"h":39.9,"l":39.6575,"n":19,"o":39.9,"t":"2025-07-29T04:00:00Z","v":867,"vw":39.883759},{"c":39.5433,"h":39.8,"l":39.455,"n":13,"o":39.69,"t":"2025-07-30T04:00:00Z","v":979,"vw":39.650258},{"c":39.4661,"h":39.63,"l":39.4661,"n":8,"o":39.63,"t":"2025-07-31T04:00:00Z","v":1512,"vw":39.62688},{"c":39.0061,"h":39.05,"l":38.85,"n":29,"o":39.05,"t":"2025-08-01T04:00:00Z","v":4467,"vw":38.919716},{"c":39.5837,"h":39.5837,"l":39.49,"n":30,"o":39.49,"t":"2025-08-04T04:00:00Z","v":1278,"vw":39.536701},{"c":39.51,"h":39.64,"l":39.51,"n":22,"o":39.64,"t":"2025-08-05T04:00:00Z","v":1552,"vw":39.543663},{"c":39.85,"h":39.9,"l":39.6717,"n":45,"o":39.71,"t":"2025-08-06T04:00:00Z","v":4219,"vw":39.818813},{"c":39.8218,"h":40.07,"l":39.71,"n":12,"o":40.07,"t":"2025-08-07T04:00:00Z","v":726,"vw":39.942615},{"c":40.0466,"h":40.05,"l":39.93,"n":9,"o":39.93,"t":"2025-08-08T04:00:00Z","v":968,"vw":39.956075},{"c":39.8867,"h":39.995,"l":39.8867,"n":14,"o":39.93,"t":"2025-08-11T04:00:00Z","v":1065,"vw":39.978951},{"c":40.3527,"h":40.355,"l":39.99,"n":16,"o":39.99,"t":"2025-08-12T04:00:00Z","v":701,"vw":40.077448},{"c":40.575,"h":40.575,"l":40.495,"n":13,"o":40.495,"t":"2025-08-13T04:00:00Z","v":600,"vw":40.495},{"c":40.4543,"h":40.465,"l":40.4119,"n":7,"o":40.465,"t":"2025-08-14T04:00:00Z","v":304,"vw":40.445016},{"c":40.29,"h":40.29,"l":40.27,"n":10,"o":40.27,"t":"2025-08-15T04:00:00Z","v":513,"vw":40.27},{"c":40.3034,"h":40.34,"l":40.2,"n":13,"o":40.24,"t":"2025-08-18T04:00:00Z","v":1067,"vw":40.282569},{"c":40.0105,"h":40.3,"l":39.91,"n":43,"o":40.3,"t":"2025-08-19T04:00:00Z","v":3594,"vw":40.004792},{"c":39.8918,"h":39.8918,"l":39.4201,"n":12,"o":39.52,"t":"2025-08-20T04:00:00Z","v":859,"vw":39.74161},{"c":39.7173,"h":39.72,"l":39.56,"n":33,"o":39.65,"t":"2025-08-21T04:00:00Z","v":3516,"vw":39.643168},{"c":40.4149,"h":40.425,"l":40.25,"n":75,"o":40.26,"t":"2025-08-22T04:00:00Z","v":11365,"vw":40.368392},{"c":40.3167,"h":40.43,"l":40.2916,"n":17,"o":40.33,"t":"2025-08-25T04:00:00Z","v":4164,"vw":40.299253},{"c":40.4447,"h":40.4447,"l":40.34,"n":12,"o":40.34,"t":"2025-08-26T04:00:00Z","v":411,"vw":40.34},{"c":40.5875,"h":40.5875,"l":40.46,"n":14,"o":40.46,"t":"2025-08-27T04:00:00Z","v":826,"vw":40.477983},{"c":40.7905,"h":40.7905,"l":40.7905,"n":6,"o":40.7905,"t":"2025-08-28T04:00:00Z","v":69,"vw":40.7905},{"c":40.363,"h":40.38,"l":40.363,"n":16,"o":40.38,"t":"2025-08-29T04:00:00Z","v":73526,"vw":40.37998},{"c":40.2345,"h":40.2345,"l":40.02,"n":14,"o":40.05,"t":"2025-09-02T04:00:00Z","v":17181,"vw":40.02387},{"c":40.4184,"h":40.46,"l":40.3263,"n":25,"o":40.46,"t":"2025-09-03T04:00:00Z","v":1804,"vw":40.423782},{"c":40.62,"h":40.661,"l":40.5,"n":20,"o":40.5,"t":"2025-09-04T04:00:00Z","v":749,"vw":40.579699},{"c":40.7952,"h":40.8599,"l":40.71,"n":16,"o":40.71,"t":"2025-09-05T04:00:00Z","v":663,"vw":40.800416},{"c":40.9997,"h":40.9997,"l":40.89,"n":23,"o":40.9,"t":"2025-09-08T04:00:00Z","v":1619,"vw":40.917294},{"c":41.0839,"h":41.0839,"l":41.0385,"n":14,"o":41.0385,"t":"2025-09-09T04:00:00Z","v":418,"vw":41.0385},{"c":41.2422,"h":41.2422,"l":41.2422,"n":10,"o":41.2422,"t":"2025-09-10T04:00:00Z","v":194,"vw":41.2422},{"c":41.5497,"h":41.5799,"l":41.5497,"n":13,"o":41.579,"t":"2025-09-11T04:00:00Z","v":438,"vw":41.579382},{"c":41.7146,"h":41.79,"l":41.5612,"n":26,"o":41.625,"t":"2025-09-12T04:00:00Z","v":2236,"vw":41.649865},{"c":42.0212,"h":42.0212,"l":41.96,"n":16,"o":42.01,"t":"2025-09-15T04:00:00Z","v":941,"vw":42.008118},{"c":42.0351,"h":42.0351,"l":42.02,"n":13,"o":42.02,"t":"2025-09-16T04:00:00Z","v":555,"vw":42.02},{"c":41.8951,"h":41.9999,"l":41.53,"n":34,"o":41.62,"t":"2025-09-17T04:00:00Z","v":3241,"vw":41.673315},{"c":42.0763,"h":42.0763,"l":42.04,"n":17,"o":42.0607,"t":"2025-09-18T04:00:00Z","v":692,"vw":42.049651},{"c":42.4145,"h":42.4145,"l":42.3499,"n":19,"o":42.3499,"t":"2025-09-19T04:00:00Z","v":516,"vw":42.3499},{"c":42.82,"h":42.83,"l":42.5281,"n":28,"o":42.56,"t":"2025-09-22T04:00:00Z","v":1843,"vw":42.695091},{"c":42.538,"h":42.835,"l":42.53,"n":18,"o":42.835,"t":"2025-09-23T04:00:00Z","v":1475,"vw":42.624653},{"c":42.4451,"h":42.4451,"l":42.41,"n":14,"o":42.4416,"t":"2025-09-24T04:00:00Z","v":499,"vw":42.418672},{"c":42.231,"h":42.359,"l":42.13,"n":43,"o":42.13,"t":"2025-09-25T04:00:00Z","v":3822,"vw":42.2655},{"c":42.48,"h":42.63,"l":42.37,"n":26,"o":42.4223,"t":"2025-09-26T04:00:00Z","v":2375,"vw":42.491081},{"c":42.8398,"h":42.8398,"l":42.77,"n":20,"o":42.77,"t":"2025-09-29T04:00:00Z","v":625,"vw":42.77005},{"c":42.9591,"h":42.9591,"l":42.83,"n":10,"o":42.83,"t":"2025-09-30T04:00:00Z","v":936,"vw":42.83},{"c":43.1608,"h":43.1608,"l":43.1608,"n":13,"o":43.1608,"t":"2025-10-01T04:00:00Z","v":113,"vw":43.1608},{"c":43.1295,"h":43.1295,"l":43.1295,"n":18,"o":43.1295,"t":"2025-10-02T04:00:00Z","v":558,"vw":43.1295},{"c":43.095,"h":43.095,"l":43.03,"n":30,"o":43.03,"t":"2025-10-03T04:00:00Z","v":732,"vw":43.03},{"c":43.5389,"h":43.609,"l":43.321,"n":44,"o":43.42,"t":"2025-10-06T04:00:00Z","v":3763,"vw":43.540602},{"c":43.2811,"h":43.2811,"l":43.12,"n":39,"o":43.2127,"t":"2025-10-07T04:00:00Z","v":3275,"vw":43.176315},{"c":43.7048,"h":43.7048,"l":43.57,"n":19,"o":43.57,"t":"2025-10-08T04:00:00Z","v":261,"vw":43.57},{"c":43.4138,"h":43.4138,"l":43.29,"n":21,"o":43.385,"t":"2025-10-09T04:00:00Z","v":2780,"vw":43.327959},{"c":42.3849,"h":42.58,"l":42.3849,"n":23,"o":42.58,"t":"2025-10-10T04:00:00Z","v":706,"vw":42.572842},{"c":43.19,"h":43.25,"l":43.165,"n":31,"o":43.165,"t":"2025-10-13T04:00:00Z","v":2833,"vw":43.23535},{"c":43.1459,"h":43.42,"l":43.1,"n":26,"o":43.12,"t":"2025-10-14T04:00:00Z","v":1832,"vw":43.193539},{"c":43.4518,"h":43.7053,"l":43.23,"n":23,"o":43.64,"t":"2025-10-15T04:00:00Z","v":7465,"vw":43.361269},{"c":43.51,"h":43.67,"l":43.33,"n":39,"o":43.5,"t":"2025-10-16T04:00:00Z","v":3864,"vw":43.475868},{"c":43.5184,"h":43.5184,"l":43.4699,"n":16,"o":43.4699,"t":"2025-10-17T04:00:00Z","v":627,"vw":43.493065},{"c":44.1939,"h":44.1939,"l":43.96,"n":39,"o":43.96,"t":"2025-10-20T04:00:00Z","v":3057,"vw":44.025754},{"c":43.8391,"h":43.92,"l":43.71,"n":28,"o":43.92,"t":"2025-10-21T04:00:00Z","v":1137,"vw":43.821371},{"c":43.5323,"h":43.67,"l":43.18,"n":35,"o":43.67,"t":"2025-10-22T04:00:00Z","v":1476,"vw":43.437184},{"c":43.835,"h":43.89,"l":43.835,"n":29,"o":43.89,"t":"2025-10-23T04:00:00Z","v":666,"vw":43.89},{"c":43.9938,"h":44.12,"l":43.97,"n":30,"o":44.12,"t":"2025-10-24T04:00:00Z","v":2247,"vw":44.08543},{"c":44.3186,"h":44.38,"l":44.19,"n":22,"o":44.19,"t":"2025-10-27T04:00:00Z","v":1093,"vw":44.29389},{"c":44.3984,"h":44.44,"l":44.28,"n":39,"o":44.28,"t":"2025-10-28T04:00:00Z","v":1664,"vw":44.396084},{"c":44.3791,"h":44.61,"l":44.27,"n":34,"o":44.6035,"t":"2025-10-29T04:00:00Z","v":3515,"vw":44.534032},{"c":43.9772,"h":44.15,"l":43.9772,"n":30,"o":44.02,"t":"2025-10-30T04:00:00Z","v":1155,"vw":44.102256},{"c":44.3,"h":44.3,"l":44.3,"n":22,"o":44.3,"t":"2025-10-31T04:00:00Z","v":483,"vw":44.3},{"c":44.4108,"h":44.42,"l":44.3,"n":33,"o":44.3,"t":"2025-11-03T05:00:00Z","v":950,"vw":44.352092},{"c":43.6018,"h":43.98,"l":43.6018,"n":23,"o":43.73,"t":"2025-11-04T05:00:00Z","v":2536,"vw":43.686812},{"c":44.0504,"h":44.2,"l":43.99,"n":40,"o":43.99,"t":"2025-11-05T05:00:00Z","v":2627,"vw":44.151179},{"c":43.3413,"h":43.93,"l":43.3413,"n":20,"o":43.93,"t":"2025-11-06T05:00:00Z","v":1063,"vw":43.595024},{"c":43.2781,"h":43.3199,"l":43.26,"n":43,"o":43.31,"t":"2025-11-07T05:00:00Z","v":2619,"vw":43.284423},{"c":44.2401,"h":44.2401,"l":44.03,"n":25,"o":44.03,"t":"2025-11-10T05:00:00Z","v":669,"vw":44.082932},{"c":44.2072,"h":44.2072,"l":44.2,"n":13,"o":44.2,"t":"2025-11-11T05:00:00Z","v":738,"vw":44.2},{"c":44.2624,"h":44.2624,"l":44.1519,"n":18,"o":44.1519,"t":"2025-11-12T05:00:00Z","v":1127,"vw":44.226908},{"c":43.3113,"h":44.14,"l":43.31,"n":20,"o":44.14,"t":"2025-11-13T05:00:00Z","v":1291,"vw":43.499712},{"c":43.2364,"h":43.3992,"l":43.2364,"n":30,"o":43.3992,"t":"2025-11-14T05:00:00Z","v":1194,"vw":43.371091},{"c":42.6635,"h":43.09,"l":42.6635,"n":32,"o":43.09,"t":"2025-11-17T05:00:00Z","v":1800,"vw":43.056766},{"c":42.3938,"h":42.53,"l":42.12,"n":21,"o":42.12,"t":"2025-11-18T05:00:00Z","v":1067,"vw":42.422674},{"c":42.4416,"h":42.4775,"l":42.29,"n":23,"o":42.44,"t":"2025-11-19T05:00:00Z","v":1674,"vw":42.406918},{"c":41.7441,"h":43.11,"l":41.7441,"n":32,"o":42.99,"t":"2025-11-20T05:00:00Z","v":2743,"vw":42.452466},{"c":42.139,"h":42.24,"l":41.74,"n":19,"o":41.74,"t":"2025-11-21T05:00:00Z","v":952,"vw":41.92547},{"c":42.9086,"h":42.9086,"l":42.55,"n":17,"o":42.55,"t":"2025-11-24T05:00:00Z","v":916,"vw":42.780474},{"c":43.3174,"h":43.3174,"l":42.95,"n":21,"o":42.95,"t":"2025-11-25T05:00:00Z","v":680,"vw":42.95},{"c":43.6354,"h":43.7,"l":43.5118,"n":18,"o":43.5118,"t":"2025-11-26T05:00:00Z","v":808,"vw":43.611313},{"c":43.8944,"h":43.8944,"l":43.86,"n":17,"o":43.86,"t":"2025-11-28T05:00:00Z","v":507,"vw":43.86},{"c":43.9254,"h":44.045,"l":43.9,"n":28,"o":44.045,"t":"2025-12-01T05:00:00Z","v":2175,"vw":43.954934},{"c":44.1295,"h":44.15,"l":44,"n":25,"o":44,"t":"2025-12-02T05:00:00Z","v":4647,"vw":44.126918},{"c":44.2409,"h":44.25,"l":44.03,"n":28,"o":44.03,"t":"2025-12-03T05:00:00Z","v":1788,"vw":44.188673},{"c":44.3152,"h":44.38,"l":44.251,"n":31,"o":44.251,"t":"2025-12-04T05:00:00Z","v":3053,"vw":44.336021},{"c":44.502,"h":44.58,"l":44.471,"n":27,"o":44.58,"t":"2025-12-05T05:00:00Z","v":1452,"vw":44.529257},{"c":44.4301,"h":44.53,"l":44.39,"n":80,"o":44.4,"t":"2025-12-08T05:00:00Z","v":5872,"vw":44.409594},{"c":44.5154,"h":44.5907,"l":44.5154,"n":28,"o":44.5907,"t":"2025-12-09T05:00:00Z","v":803,"vw":44.563478},{"c":44.8922,"h":44.8922,"l":44.44,"n":24,"o":44.45,"t":"2025-12-10T05:00:00Z","v":1340,"vw":44.440969},{"c":44.9035,"h":44.9035,"l":44.56,"n":20,"o":44.56,"t":"2025-12-11T05:00:00Z","v":500,"vw":44.732535},{"c":44.37,"h":44.6,"l":44.37,"n":25,"o":44.6,"t":"2025-12-12T05:00:00Z","v":1830,"vw":44.506265},{"c":44.3844,"h":44.45,"l":44.3844,"n":30,"o":44.45,"t":"2025-12-15T05:00:00Z","v":653,"vw":44.45},{"c":44.5,"h":44.5389,"l":44.12,"n":44,"o":44.23,"t":"2025-12-16T05:00:00Z","v":2998,"vw":44.295057},{"c":43.8696,"h":44.09,"l":43.8696,"n":16,"o":44.09,"t":"2025-12-17T05:00:00Z","v":655,"vw":43.993628},{"c":44.2992,"h":44.45,"l":44.19,"n":15,"o":44.45,"t":"2025-12-18T05:00:00Z","v":523,"vw":44.356097},{"c":44.6509,"h":44.67,"l":44.53,"n":20,"o":44.605,"t":"2025-12-19T05:00:00Z","v":1189,"vw":44.603042},{"c":45.0842,"h":45.0842,"l":44.99,"n":23,"o":44.99,"t":"2025-12-22T05:00:00Z","v":1247,"vw":45.018314},{"c":45.3037,"h":45.3037,"l":45.3037,"n":14,"o":45.3037,"t":"2025-12-23T05:00:00Z","v":115,"vw":45.3037},{"c":45.38,"h":45.38,"l":45.22,"n":30,"o":45.221,"t":"2025-12-24T05:00:00Z","v":2757,"vw":45.227913},{"c":45.4739,"h":45.4739,"l":45.47,"n":15,"o":45.47,"t":"2025-12-26T05:00:00Z","v":321,"vw":45.47},{"c":44.9071,"h":44.96,"l":44.89,"n":62,"o":44.93,"t":"2025-12-29T05:00:00Z","v":2921,"vw":44.920119},{"c":44.8886,"h":44.961,"l":44.8886,"n":28,"o":44.93,"t":"2025-12-30T05:00:00Z","v":951,"vw":44.937157},{"c":44.5161,"h":44.62,"l":44.5161,"n":23,"o":44.62,"t":"2025-12-31T05:00:00Z","v":561,"vw":44.62},{"c":44.6219,"h":44.959,"l":44.48,"n":223,"o":44.808,"t":"2026-01-02T05:00:00Z","v":31944,"vw":44.704295},{"c":45.14,"h":45.33,"l":45.14,"n":60,"o":45.225,"t":"2026-01-05T05:00:00Z","v":5344,"vw":45.232521},{"c":45.6201,"h":45.6299,"l":45.24,"n":27,"o":45.24,"t":"2026-01-06T05:00:00Z","v":1354,"vw":45.435221},{"c":45.5351,"h":45.75,"l":45.5351,"n":43,"o":45.72,"t":"2026-01-07T05:00:00Z","v":1381,"vw":45.658024},{"c":45.3948,"h":45.46,"l":45.32,"n":92,"o":45.45,"t":"2026-01-08T05:00:00Z","v":3670,"vw":45.347917},{"c":45.7692,"h":45.7692,"l":45.57,"n":46,"o":45.57,"t":"2026-01-09T05:00:00Z","v":1465,"vw":45.659659},{"c":46.02,"h":46.02,"l":45.74,"n":35,"o":45.77,"t":"2026-01-12T05:00:00Z","v":1556,"vw":45.933485},{"c":45.7304,"h":45.7304,"l":45.69,"n":24,"o":45.73,"t":"2026-01-13T05:00:00Z","v":952,"vw":45.699449},{"c":45.4913,"h":45.4913,"l":45.305,"n":28,"o":45.34,"t":"2026-01-14T05:00:00Z","v":2047,"vw":45.353159},{"c":45.58,"h":45.75,"l":45.58,"n":26,"o":45.75,"t":"2026-01-15T05:00:00Z","v":1228,"vw":45.704145},{"c":45.4788,"h":45.63,"l":45.405,"n":44,"o":45.405,"t":"2026-01-16T05:00:00Z","v":1840,"vw":45.519969},{"c":44.7939,"h":45.05,"l":44.74,"n":31,"o":45.05,"t":"2026-01-20T05:00:00Z","v":2675,"vw":44.916505},{"c":45.5061,"h":45.5544,"l":45.01,"n":42,"o":45.011,"t":"2026-01-21T05:00:00Z","v":4757,"vw":45.216603},{"c":45.8798,"h":45.92,"l":45.825,"n":25,"o":45.92,"t":"2026-01-22T05:00:00Z","v":1506,"vw":45.894865},{"c":45.9697,"h":46.01,"l":45.9101,"n":17,"o":46.01,"t":"2026-01-23T05:00:00Z","v":468,"vw":45.96572},{"c":46.1608,"h":46.22,"l":46.1608,"n":23,"o":46.21,"t":"2026-01-26T05:00:00Z","v":1185,"vw":46.211556},{"c":46.3945,"h":46.46,"l":46.26,"n":45,"o":46.32,"t":"2026-01-27T05:00:00Z","v":3993,"vw":46.374328},{"c":46.6289,"h":46.6482,"l":46.49,"n":34,"o":46.63,"t":"2026-01-28T05:00:00Z","v":1869,"vw":46.61422},{"c":46.42,"h":46.42,"l":45.961,"n":29,"o":46.1,"t":"2026-01-29T05:00:00Z","v":2438,"vw":46.104745},{"c":45.5005,"h":45.965,"l":45.445,"n":30,"o":45.82,"t":"2026-01-30T05:00:00Z","v":2984,"vw":45.705555},{"c":45.5943,"h":45.64,"l":45.5943,"n":28,"o":45.64,"t":"2026-02-02T05:00:00Z","v":939,"vw":45.64},{"c":45.6029,"h":46.18,"l":45.6029,"n":20,"o":46.18,"t":"2026-02-03T05:00:00Z","v":1614,"vw":46.18},{"c":45.1682,"h":45.17,"l":44.785,"n":19,"o":44.785,"t":"2026-02-04T05:00:00Z","v":1213,"vw":44.995375},{"c":44.1962,"h":44.6619,"l":44.1962,"n":20,"o":44.6619,"t":"2026-02-05T05:00:00Z","v":1171,"vw":44.506201},{"c":45.408,"h":45.408,"l":44.9711,"n":18,"o":44.9711,"t":"2026-02-06T05:00:00Z","v":456,"vw":44.9711},{"c":45.9749,"h":46.0044,"l":45.82,"n":36,"o":45.82,"t":"2026-02-09T05:00:00Z","v":2050,"vw":45.943937},{"c":45.7595,"h":45.79,"l":45.72,"n":32,"o":45.79,"t":"2026-02-10T05:00:00Z","v":1821,"vw":45.766706},{"c":45.8387,"h":46.08,"l":45.63,"n":39,"o":46.08,"t":"2026-02-11T05:00:00Z","v":2223,"vw":45.844385},{"c":44.6,"h":44.93,"l":44.6,"n":25,"o":44.89,"t":"2026-02-12T05:00:00Z","v":3522,"vw":44.882224},{"c":44.88,"h":45.17,"l":44.82,"n":37,"o":45.17,"t":"2026-02-13T05:00:00Z","v":5049,"vw":45.055156},{"c":44.6103,"h":44.6103,"l":44.13,"n":41,"o":44.59,"t":"2026-02-17T05:00:00Z","v":5218,"vw":44.183142},{"c":45.1892,"h":45.33,"l":44.89,"n":40,"o":44.9,"t":"2026-02-18T05:00:00Z","v":2523,"vw":45.082267},{"c":44.9826,"h":45.025,"l":44.76,"n":30,"o":44.91,"t":"2026-02-19T05:00:00Z","v":3802,"vw":44.898535},{"c":45.4029,"h":45.46,"l":44.91,"n":160,"o":44.91,"t":"2026-02-20T05:00:00Z","v":19615,"vw":45.308179},{"c":45.0842,"h":45.0842,"l":44.97,"n":24,"o":44.97,"t":"2026-02-23T05:00:00Z","v":1341,"vw":44.989065},{"c":45.3666,"h":45.44,"l":44.8209,"n":44,"o":44.8209,"t":"2026-02-24T05:00:00Z","v":2741,"vw":45.320585},{"c":45.8692,"h":45.9545,"l":45.6901,"n":27,"o":45.6901,"t":"2026-02-25T05:00:00Z","v":1632,"vw":45.858211},{"c":45.6668,"h":45.725,"l":45.42,"n":20,"o":45.6968,"t":"2026-02-26T05:00:00Z","v":1033,"vw":45.624171},{"c":45.3738,"h":45.4237,"l":45.16,"n":24,"o":45.33,"t":"2026-02-27T05:00:00Z","v":2440,"vw":45.325769},{"c":45.5936,"h":45.63,"l":45.33,"n":99,"o":45.385,"t":"2026-03-02T05:00:00Z","v":24893,"vw":45.510772},{"c":44.6872,"h":44.6872,"l":44.1392,"n":23,"o":44.17,"t":"2026-03-03T05:00:00Z","v":10572,"vw":44.669606},{"c":45.051,"h":45.075,"l":44.82,"n":38,"o":44.87,"t":"2026-03-04T05:00:00Z","v":6175,"vw":44.916032},{"c":44.5127,"h":44.96,"l":44.11,"n":56,"o":44.96,"t":"2026-03-05T05:00:00Z","v":5836,"vw":44.397967},{"c":44.127,"h":44.32,"l":44.02,"n":50,"o":44.21,"t":"2026-03-06T05:00:00Z","v":3195,"vw":44.235711},{"c":44.4669,"h":44.4669,"l":43.41,"n":42,"o":43.41,"t":"2026-03-09T04:00:00Z","v":4843,"vw":43.973773},{"c":44.4743,"h":44.93,"l":44.4743,"n":42,"o":44.56,"t":"2026-03-10T04:00:00Z","v":8216,"vw":44.69111},{"c":44.4849,"h":44.58,"l":44.29,"n":38,"o":44.5,"t":"2026-03-11T04:00:00Z","v":6502,"vw":44.45438},{"c":43.6304,"h":44.12,"l":43.62,"n":47,"o":44.12,"t":"2026-03-12T04:00:00Z","v":20358,"vw":44.014634},{"c":43.2907,"h":43.94,"l":43.29,"n":36,"o":43.93,"t":"2026-03-13T04:00:00Z","v":6466,"vw":43.626038},{"c":43.5966,"h":43.72,"l":43.52,"n":25,"o":43.72,"t":"2026-03-16T04:00:00Z","v":1137,"vw":43.580114},{"c":43.7335,"h":43.88,"l":43.59,"n":47,"o":43.74,"t":"2026-03-17T04:00:00Z","v":5373,"vw":43.715347},{"c":43.2526,"h":43.48,"l":43.2526,"n":31,"o":43.39,"t":"2026-03-18T04:00:00Z","v":2264,"vw":43.437921},{"c":42.9139,"h":42.915,"l":42.6799,"n":37,"o":42.6799,"t":"2026-03-19T04:00:00Z","v":2775,"vw":42.770212},{"c":42.2883,"h":42.541,"l":42.26,"n":29,"o":42.49,"t":"2026-03-20T04:00:00Z","v":993,"vw":42.395147},{"c":42.5637,"h":42.92,"l":42.5637,"n":27,"o":42.75,"t":"2026-03-23T04:00:00Z","v":1605,"vw":42.697573},{"c":42.3904,"h":42.3904,"l":42.17,"n":28,"o":42.17,"t":"2026-03-24T04:00:00Z","v":1221,"vw":42.281052},{"c":42.6896,"h":42.6896,"l":42.6301,"n":19,"o":42.6301,"t":"2026-03-25T04:00:00Z","v":1617,"vw":42.632796},{"c":41.8679,"h":42.33,"l":41.83,"n":62,"o":42.33,"t":"2026-03-26T04:00:00Z","v":1381,"vw":42.003687},{"c":41.6101,"h":41.88,"l":41.591,"n":25,"o":41.875,"t":"2026-03-27T04:00:00Z","v":1735,"vw":41.756454},{"c":41.24,"h":41.51,"l":41.16,"n":33,"o":41.51,"t":"2026-03-30T04:00:00Z","v":9241,"vw":41.35983},{"c":42.3419,"h":42.3419,"l":41.83,"n":38,"o":41.83,"t":"2026-03-31T04:00:00Z","v":2942,"vw":42.190159},{"c":42.7985,"h":42.9,"l":42.69,"n":16,"o":42.69,"t":"2026-04-01T04:00:00Z","v":753,"vw":42.78982},{"c":42.6819,"h":42.71,"l":42.68,"n":19,"o":42.71,"t":"2026-04-02T04:00:00Z","v":853,"vw":42.702147},{"c":42.7744,"h":42.8099,"l":42.725,"n":36,"o":42.79,"t":"2026-04-06T04:00:00Z","v":2622,"vw":42.766515},{"c":42.8288,"h":42.8288,"l":42.68,"n":25,"o":42.68,"t":"2026-04-07T04:00:00Z","v":1043,"vw":42.694369},{"c":43.5463,"h":43.69,"l":43.41,"n":30,"o":43.69,"t":"2026-04-08T04:00:00Z","v":1086,"vw":43.541449},{"c":43.7847,"h":43.81,"l":43.72,"n":22,"o":43.81,"t":"2026-04-09T04:00:00Z","v":872,"vw":43.739033},{"c":43.8229,"h":43.9,"l":43.78,"n":41,"o":43.9,"t":"2026-04-10T04:00:00Z","v":5325,"vw":43.84375},{"c":44.1615,"h":44.1615,"l":43.65,"n":27,"o":43.74,"t":"2026-04-13T04:00:00Z","v":1309,"vw":43.920798},{"c":44.95,"h":44.95,"l":44.87,"n":26,"o":44.87,"t":"2026-04-14T04:00:00Z","v":521,"vw":44.906866},{"c":45.3222,"h":45.3222,"l":44.93,"n":16,"o":44.93,"t":"2026-04-15T04:00:00Z","v":991,"vw":45.119967},{"c":45.5073,"h":45.5073,"l":45.355,"n":12,"o":45.355,"t":"2026-04-16T04:00:00Z","v":529,"vw":45.355},{"c":46.2078,"h":46.36,"l":46.2078,"n":16,"o":46.29,"t":"2026-04-17T04:00:00Z","v":576,"vw":46.339104},{"c":46.082,"h":46.15,"l":46.08,"n":31,"o":46.12,"t":"2026-04-20T04:00:00Z","v":1185,"vw":46.118834},{"c":45.6067,"h":46.12,"l":45.6067,"n":24,"o":46.12,"t":"2026-04-21T04:00:00Z","v":1213,"vw":45.881693},{"c":46.1483,"h":46.1483,"l":46,"n":32,"o":46,"t":"2026-04-22T04:00:00Z","v":2592,"vw":46.061809},{"c":45.7267,"h":45.96,"l":45.69,"n":17,"o":45.96,"t":"2026-04-23T04:00:00Z","v":891,"vw":45.808162},{"c":46.2983,"h":46.2983,"l":46.05,"n":21,"o":46.05,"t":"2026-04-24T04:00:00Z","v":609,"vw":46.165},{"c":46.2062,"h":46.24,"l":45.97,"n":34,"o":46.135,"t":"2026-04-27T04:00:00Z","v":2642,"vw":46.089174},{"c":45.677,"h":45.7,"l":45.677,"n":21,"o":45.68,"t":"2026-04-28T04:00:00Z","v":809,"vw":45.693666},{"c":45.5894,"h":45.6,"l":45.43,"n":29,"o":45.43,"t":"2026-04-29T04:00:00Z","v":3389,"vw":45.514747},{"c":46.07,"h":46.16,"l":45.78,"n":45,"o":45.78,"t":"2026-04-30T04:00:00Z","v":6153,"vw":45.865305},{"c":46.3608,"h":46.4866,"l":46.3608,"n":52,"o":46.4139,"t":"2026-05-01T04:00:00Z","v":15644,"vw":46.467682},{"c":46.0299,"h":46.1,"l":45.99,"n":33,"o":45.99,"t":"2026-05-04T04:00:00Z","v":21795,"vw":46.025081},{"c":46.5432,"h":46.65,"l":46.53,"n":45,"o":46.545,"t":"2026-05-05T04:00:00Z","v":4081,"vw":46.587077},{"c":47.58,"h":47.62,"l":47.18,"n":34,"o":47.18,"t":"2026-05-06T04:00:00Z","v":4420,"vw":47.54396},{"c":47.41,"h":47.795,"l":47.41,"n":31,"o":47.795,"t":"2026-05-07T04:00:00Z","v":2868,"vw":47.53793},{"c":48.0187,"h":48.02,"l":47.85,"n":59,"o":47.89,"t":"2026-05-08T04:00:00Z","v":4527,"vw":47.987376},{"c":48.2013,"h":48.2101,"l":48.16,"n":33,"o":48.16,"t":"2026-05-11T04:00:00Z","v":1736,"vw":48.200665},{"c":47.86,"h":47.86,"l":47.3701,"n":20,"o":47.3701,"t":"2026-05-12T04:00:00Z","v":497,"vw":47.494026},{"c":48.0906,"h":48.21,"l":47.68,"n":44,"o":47.7,"t":"2026-05-13T04:00:00Z","v":3828,"vw":48.060824},{"c":48.4,"h":48.55,"l":48.19,"n":46,"o":48.19,"t":"2026-05-14T04:00:00Z","v":4120,"vw":48.359649},{"c":47.5233,"h":47.7,"l":47.5233,"n":25,"o":47.58,"t":"2026-05-15T04:00:00Z","v":2031,"vw":47.635206},{"c":47.29,"h":47.59,"l":47.13,"n":22,"o":47.59,"t":"2026-05-18T04:00:00Z","v":886,"vw":47.269962},{"c":46.96,"h":47.17,"l":46.8099,"n":36,"o":46.88,"t":"2026-05-19T04:00:00Z","v":2537,"vw":47.012831},{"c":47.6547,"h":47.6547,"l":47.53,"n":25,"o":47.53,"t":"2026-05-20T04:00:00Z","v":770,"vw":47.53},{"c":47.8461,"h":47.96,"l":47.53,"n":38,"o":47.53,"t":"2026-05-21T04:00:00Z","v":852,"vw":47.779328},{"c":48.0815,"h":48.23,"l":48.0815,"n":24,"o":48.12,"t":"2026-05-22T04:00:00Z","v":1275,"vw":48.214523},{"c":48.7129,"h":48.7129,"l":48.58,"n":56,"o":48.68,"t":"2026-05-26T04:00:00Z","v":4311,"vw":48.623886},{"c":48.78,"h":48.79,"l":48.58,"n":42,"o":48.58,"t":"2026-05-27T04:00:00Z","v":3393,"vw":48.704479},{"c":49.0857,"h":49.0857,"l":48.92,"n":65,"o":48.96,"t":"2026-05-28T04:00:00Z","v":15839,"vw":48.934596},{"c":49.3511,"h":49.45,"l":49.23,"n":44,"o":49.23,"t":"2026-05-29T04:00:00Z","v":2549,"vw":49.321942},{"c":49.4973,"h":49.4973,"l":49.195,"n":29,"o":49.195,"t":"2026-06-01T04:00:00Z","v":1264,"vw":49.430263},{"c":49.684,"h":49.7,"l":49.64,"n":14,"o":49.7,"t":"2026-06-02T04:00:00Z","v":1148,"vw":49.657105},{"c":49.3549,"h":49.52,"l":49.3549,"n":16,"o":49.52,"t":"2026-06-03T04:00:00Z","v":684,"vw":49.486019},{"c":49.4563,"h":49.52,"l":49.4563,"n":13,"o":49.52,"t":"2026-06-04T04:00:00Z","v":406,"vw":49.52},{"c":47.8138,"h":48.66,"l":47.68,"n":19,"o":48.66,"t":"2026-06-05T04:00:00Z","v":3912,"vw":47.951497},{"c":48.0496,"h":48.16,"l":48.0496,"n":23,"o":48.16,"t":"2026-06-08T04:00:00Z","v":2418,"vw":48.115925},{"c":47.7742,"h":48.2,"l":47.47,"n":21,"o":48.2,"t":"2026-06-09T04:00:00Z","v":626,"vw":47.964516},{"c":46.6513,"h":46.7,"l":46.6513,"n":15,"o":46.7,"t":"2026-06-10T04:00:00Z","v":856,"vw":46.699964},{"c":47.9335,"h":47.9335,"l":47.65,"n":11,"o":47.65,"t":"2026-06-11T04:00:00Z","v":448,"vw":47.678701},{"c":48.1015,"h":48.1015,"l":47.94,"n":12,"o":47.94,"t":"2026-06-12T04:00:00Z","v":537,"vw":48.012088},{"c":49.1516,"h":49.2232,"l":49.1516,"n":21,"o":49.22,"t":"2026-06-15T04:00:00Z","v":1475,"vw":49.218883},{"c":48.8455,"h":49.07,"l":48.8455,"n":24,"o":49.07,"t":"2026-06-16T04:00:00Z","v":726,"vw":49.05823},{"c":48.2474,"h":48.43,"l":48.2474,"n":19,"o":48.43,"t":"2026-06-17T04:00:00Z","v":690,"vw":48.43},{"c":48.9123,"h":49.01,"l":48.75,"n":15,"o":48.75,"t":"2026-06-18T04:00:00Z","v":712,"vw":48.866461},{"c":48.7777,"h":48.965,"l":48.68,"n":35,"o":48.965,"t":"2026-06-22T04:00:00Z","v":3185,"vw":48.738537},{"c":47.7638,"h":47.825,"l":47.675,"n":13,"o":47.825,"t":"2026-06-23T04:00:00Z","v":597,"vw":47.721162},{"c":47.5231,"h":47.916,"l":47.47,"n":22,"o":47.916,"t":"2026-06-24T04:00:00Z","v":692,"vw":47.711583},{"c":47.8653,"h":47.88,"l":47.8012,"n":28,"o":47.8012,"t":"2026-06-25T04:00:00Z","v":1635,"vw":47.865801},{"c":47.7549,"h":47.76,"l":47.72,"n":15,"o":47.73,"t":"2026-06-26T04:00:00Z","v":862,"vw":47.744308},{"c":48.2545,"h":48.28,"l":48.08,"n":43,"o":48.08,"t":"2026-06-29T04:00:00Z","v":2137,"vw":48.187451},{"c":48.8559,"h":48.8559,"l":48.8559,"n":16,"o":48.8559,"t":"2026-06-30T04:00:00Z","v":66,"vw":48.8559},{"c":48.6048,"h":49,"l":48.6048,"n":30,"o":48.67,"t":"2026-07-01T04:00:00Z","v":2708,"vw":48.910347},{"c":48.1609,"h":48.88,"l":47.93,"n":31,"o":48.88,"t":"2026-07-02T04:00:00Z","v":6411,"vw":48.683266},{"c":48.6764,"h":48.6764,"l":48.49,"n":17,"o":48.49,"t":"2026-07-06T04:00:00Z","v":270,"vw":48.49},{"c":48.1013,"h":48.25,"l":47.99,"n":22,"o":48.25,"t":"2026-07-07T04:00:00Z","v":1286,"vw":48.071496},{"c":47.9611,"h":47.9611,"l":47.42,"n":35,"o":47.795,"t":"2026-07-08T04:00:00Z","v":8590,"vw":47.621674},{"c":48.6185,"h":48.64,"l":48.435,"n":27,"o":48.435,"t":"2026-07-09T04:00:00Z","v":1372,"vw":48.51192},{"c":48.7315,"h":48.74,"l":48.7315,"n":24,"o":48.74,"t":"2026-07-10T04:00:00Z","v":605,"vw":48.74},{"c":47.9311,"h":47.9311,"l":47.9311,"n":17,"o":47.9311,"t":"2026-07-13T04:00:00Z","v":177,"vw":47.9311},{"c":48.3119,"h":48.3119,"l":48.18,"n":17,"o":48.2,"t":"2026-07-14T04:00:00Z","v":868,"vw":48.255973},{"c":48.3859,"h":48.3859,"l":48.33,"n":16,"o":48.33,"t":"2026-07-15T04:00:00Z","v":427,"vw":48.33},{"c":47.73,"h":48.06,"l":47.73,"n":24,"o":48.06,"t":"2026-07-16T04:00:00Z","v":871,"vw":47.858615},{"c":47.4164,"h":47.44,"l":47.3,"n":35,"o":47.4,"t":"2026-07-17T04:00:00Z","v":37850,"vw":47.369225},{"c":47.2843,"h":47.58,"l":47.2843,"n":31,"o":47.58,"t":"2026-07-20T04:00:00Z","v":1021,"vw":47.448438},{"c":47.9654,"h":47.9654,"l":47.73,"n":28,"o":47.73,"t":"2026-07-21T04:00:00Z","v":2318,"vw":47.782964},{"c":47.8595,"h":47.92,"l":47.8595,"n":16,"o":47.92,"t":"2026-07-22T04:00:00Z","v":3362,"vw":47.887899},{"c":46.7589,"h":46.83,"l":46.71,"n":23,"o":46.83,"t":"2026-07-23T04:00:00Z","v":2534,"vw":46.750982},{"c":46.5998,"h":46.65,"l":46.5998,"n":16,"o":46.65,"t":"2026-07-24T04:00:00Z","v":343,"vw":46.65},{"c":46.7541,"h":46.7541,"l":46.7541,"n":25,"o":46.7541,"t":"2026-07-27T04:00:00Z","v":562,"vw":46.7541},{"c":46.6044,"h":46.63,"l":46.1,"n":31,"o":46.1,"t":"2026-07-28T04:00:00Z","v":2111,"vw":46.5658},{"c":46.0633,"h":46.56,"l":46.06,"n":13,"o":46.06,"t":"2026-07-29T04:00:00Z","v":653,"vw":46.447127},{"c":47.0383,"h":47.0551,"l":46.7399,"n":28,"o":46.871,"t":"2026-07-30T04:00:00Z","v":1535,"vw":46.918127},{"c":47.3553,"h":47.42,"l":47.29,"n":18,"o":47.42,"t":"2026-07-31T04:00:00Z","v":534,"vw":47.339786},{"c":48.0516,"h":48.14,"l":48.0516,"n":31,"o":48.09,"t":"2026-08-03T04:00:00Z","v":1166,"vw":48.083515},{"c":49.1495,"h":49.165,"l":48.39,"n":26,"o":48.39,"t":"2026-08-04T04:00:00Z","v":2169,"vw":48.964205},{"c":49.2672,"h":49.38,"l":49.2672,"n":28,"o":49.37,"t":"2026-08-05T04:00:00Z","v":1124,"vw":49.368727},{"c":49.034,"h":49.09,"l":49.034,"n":21,"o":49.09,"t":"2026-08-06T04:00:00Z","v":435,"vw":49.09},{"c":49.5672,"h":49.59,"l":49.5672,"n":20,"o":49.59,"t":"2026-08-07T04:00:00Z","v":298,"vw":49.59},{"c":49.4422,"h":49.52,"l":49.41,"n":29,"o":49.41,"t":"2026-08-10T04:00:00Z","v":2235,"vw":49.488414},{"c":49.3609,"h":49.445,"l":49.36,"n":16,"o":49.44,"t":"2026-08-11T04:00:00Z","v":1265,"vw":49.392883},{"c":49.4933,"h":49.58,"l":49.4933,"n":31,"o":49.58,"t":"2026-08-12T04:00:00Z","v":531,"vw":49.58},{"c":49.7747,"h":49.85,"l":49.7747,"n":25,"o":49.85,"t":"2026-08-13T04:00:00Z","v":530,"vw":49.85},{"c":49.7479,"h":49.7479,"l":49.6914,"n":27,"o":49.6914,"t":"2026-08-14T04:00:00Z","v":2289,"vw":49.733787},{"c":49.6014,"h":49.7768,"l":49.6014,"n":20,"o":49.7768,"t":"2026-08-17T04:00:00Z","v":419,"vw":49.689604},{"c":48.8709,"h":48.91,"l":48.8709,"n":16,"o":48.91,"t":"2026-08-18T04:00:00Z","v":243,"vw":48.91},{"c":48.9914,"h":49.125,"l":48.9914,"n":25,"o":49.125,"t":"2026-08-19T04:00:00Z","v":500,"vw":49.125},{"c":48.6618,"h":48.86,"l":48.6618,"n":26,"o":48.86,"t":"2026-08-20T04:00:00Z","v":347,"vw":48.86},{"c":48.9871,"h":49.02,"l":48.76,"n":28,"o":48.87,"t":"2026-08-21T04:00:00Z","v":1070,"vw":48.888072},{"c":48.7118,"h":48.78,"l":48.7118,"n":34,"o":48.76,"t":"2026-08-24T04:00:00Z","v":967,"vw":48.756925},{"c":48.8655,"h":48.8655,"l":48.75,"n":35,"o":48.75,"t":"2026-08-25T04:00:00Z","v":9419,"vw":48.776545},{"c":48.8928,"h":48.8928,"l":48.855,"n":18,"o":48.855,"t":"2026-08-26T04:00:00Z","v":352,"vw":48.855},{"c":49.2519,"h":49.2519,"l":49.16,"n":25,"o":49.21,"t":"2026-08-27T04:00:00Z","v":1089,"vw":49.191877},{"c":48.8953,"h":49.29,"l":48.88,"n":31,"o":49.29,"t":"2026-08-28T04:00:00Z","v":1068,"vw":49.003584},{"c":48.7178,"h":48.7178,"l":48.64,"n":28,"o":48.64,"t":"2026-08-31T04:00:00Z","v":820,"vw":48.64},{"c":47.911,"h":48.21,"l":47.84,"n":23,"o":48.05,"t":"2026-09-01T04:00:00Z","v":1290,"vw":48.09126},{"c":48.1452,"h":48.1452,"l":48.03,"n":26,"o":48.03,"t":"2026-09-02T04:00:00Z","v":430,"vw":48.070339},{"c":48.809,"h":48.83,"l":48.809,"n":79,"o":48.83,"t":"2026-09-03T04:00:00Z","v":651,"vw":48.83},{"c":48.7666,"h":48.7666,"l":48.7666,"n":17,"o":48.7666,"t":"2026-09-04T04:00:00Z","v":181,"vw":48.7666},{"c":48.4999,"h":48.6,"l":48.4999,"n":20,"o":48.6,"t":"2026-09-08T04:00:00Z","v":272,"vw":48.6},{"c":48.3398,"h":48.37,"l":48.23,"n":32,"o":48.24,"t":"2026-09-09T04:00:00Z","v":590,"vw":48.268633},{"c":47.8607,"h":48.041,"l":47.8607,"n":30,"o":47.88,"t":"2026-09-10T04:00:00Z","v":819,"vw":47.9304},{"c":48.4553,"h":48.57,"l":48.38,"n":119,"o":48.47,"t":"2026-09-11T04:00:00Z","v":45874,"vw":48.499735},{"c":47.8773,"h":48.03,"l":47.55,"n":94,"o":47.55,"t":"2026-09-14T04:00:00Z","v":11530,"vw":47.781872},{"c":47.6325,"h":47.6325,"l":47.63,"n":25,"o":47.63,"t":"2026-09-15T04:00:00Z","v":338,"vw":47.630054},{"c":47.5343,"h":47.5343,"l":47.5343,"n":28,"o":47.5343,"t":"2026-09-16T04:00:00Z","v":213,"vw":47.5343},{"c":48.1734,"h":48.1734,"l":48.1734,"n":21,"o":48.1734,"t":"2026-09-17T04:00:00Z","v":56,"vw":48.1734},{"c":48.3279,"h":48.33,"l":48.03,"n":46,"o":48.2,"t":"2026-09-18T04:00:00Z","v":5212,"vw":48.107638},{"c":49.0625,"h":49.0625,"l":49.01,"n":35,"o":49.01,"t":"2026-09-21T04:00:00Z","v":348,"vw":49.01},{"c":49.225,"h":49.225,"l":49.04,"n":38,"o":49.04,"t":"2026-09-22T04:00:00Z","v":5161,"vw":49.152245},{"c":48.7623,"h":48.89,"l":48.755,"n":66,"o":48.85,"t":"2026-09-23T04:00:00Z","v":10678,"vw":48.846539},{"c":48.76,"h":48.76,"l":48.7599,"n":34,"o":48.76,"t":"2026-09-24T04:00:00Z","v":705,"vw":48.759978},{"c":48.961,"h":48.961,"l":48.9,"n":37,"o":48.92,"t":"2026-09-25T04:00:00Z","v":2292,"vw":48.934075},{"c":48.1454,"h":48.27,"l":48.1,"n":40,"o":48.1,"t":"2026-09-28T04:00:00Z","v":2495,"vw":48.215},{"c":48.3004,"h":48.4,"l":48.15,"n":72,"o":48.4,"t":"2026-09-29T04:00:00Z","v":2872,"vw":48.275796},{"c":48.2757,"h":48.44,"l":48.2757,"n":54,"o":48.44,"t":"2026-09-30T04:00:00Z","v":980,"vw":48.381888},{"c":48.5185,"h":48.52,"l":48.23,"n":50,"o":48.23,"t":"2026-10-01T04:00:00Z","v":1848,"vw":48.385877},{"c":48.767,"h":48.77,"l":48.767,"n":39,"o":48.77,"t":"2026-10-02T04:00:00Z","v":416,"vw":48.77},{"c":48.9371,"h":49.03,"l":48.9371,"n":35,"o":48.9393,"t":"2026-10-05T04:00:00Z","v":1081,"vw":48.965867},{"c":49.159,"h":49.159,"l":49.159,"n":29,"o":49.159,"t":"2026-10-06T04:00:00Z","v":192,"vw":49.159},{"c":48.8111,"h":48.8111,"l":48.7,"n":38,"o":48.7,"t":"2026-10-07T04:00:00Z","v":2113,"vw":48.745692},{"c":48.5979,"h":48.5979,"l":48.55,"n":33,"o":48.55,"t":"2026-10-08T04:00:00Z","v":692,"vw":48.55},{"c":48.8808,"h":48.92,"l":48.8808,"n":20,"o":48.895,"t":"2026-10-09T04:00:00Z","v":802,"vw":48.903425},{"c":48.6064,"h":48.6064,"l":48.59,"n":17,"o":48.59,"t":"2026-10-12T04:00:00Z","v":338,"vw":48.59},{"c":48.6456,"h":48.6456,"l":48.54,"n":68,"o":48.5573,"t":"2026-10-13T04:00:00Z","v":8400,"vw":48.580484},{"c":47.6727,"h":48.25,"l":47.58,"n":22,"o":48.25,"t":"2026-10-14T04:00:00Z","v":977,"vw":47.948933},{"c":48.0635,"h":48.0635,"l":47.44,"n":23,"o":47.44,"t":"2026-10-15T04:00:00Z","v":502,"vw":47.720598},{"c":47.2901,"h":47.38,"l":47.16,"n":25,"o":47.38,"t":"2026-10-16T04:00:00Z","v":1741,"vw":47.338969},{"c":47.5312,"h":47.67,"l":47.53,"n":26,"o":47.67,"t":"2026-10-19T04:00:00Z","v":1325,"vw":47.592219},{"c":47.5858,"h":47.5858,"l":47.5858,"n":16,"o":47.5858,"t":"2026-10-20T04:00:00Z","v":287,"vw":47.5858},{"c":47.93,"h":47.93,"l":47.72,"n":27,"o":47.72,"t":"2026-10-21T04:00:00Z","v":2326,"vw":47.823308},{"c":46.9671,"h":47.15,"l":46.82,"n":32,"o":47.03,"t":"2026-10-22T04:00:00Z","v":2245,"vw":47.065786}],"volatilityBars":[{"c":49.01,"h":49.01,"l":49.01,"n":1,"o":49.01,"t":"2026-09-21T16:15:00Z","v":100,"vw":49.01},{"c":49.04,"h":49.04,"l":49.04,"n":3,"o":49.04,"t":"2026-09-22T13:30:00Z","v":678,"vw":49.04},{"c":49.14,"h":49.14,"l":49.14,"n":1,"o":49.14,"t":"2026-09-22T13:45:00Z","v":100,"vw":49.14},{"c":49.16,"h":49.16,"l":49.16,"n":2,"o":49.16,"t":"2026-09-22T14:00:00Z","v":400,"vw":49.16},{"c":49.16,"h":49.16,"l":49.16,"n":1,"o":49.16,"t":"2026-09-22T17:45:00Z","v":2500,"vw":49.16},{"c":49.18,"h":49.21,"l":49.18,"n":3,"o":49.21,"t":"2026-09-22T19:15:00Z","v":912,"vw":49.194967},{"c":49.225,"h":49.225,"l":49.225,"n":4,"o":49.225,"t":"2026-09-22T19:45:00Z","v":399,"vw":49.225},{"c":48.87,"h":48.87,"l":48.85,"n":10,"o":48.85,"t":"2026-09-23T14:45:00Z","v":7755,"vw":48.856574},{"c":48.81,"h":48.82,"l":48.81,"n":5,"o":48.81,"t":"2026-09-23T16:00:00Z","v":500,"vw":48.813},{"c":48.775,"h":48.78,"l":48.775,"n":5,"o":48.78,"t":"2026-09-23T16:45:00Z","v":500,"vw":48.778},{"c":48.845,"h":48.89,"l":48.84,"n":7,"o":48.89,"t":"2026-09-23T19:00:00Z","v":978,"vw":48.864924},{"c":48.755,"h":48.77,"l":48.755,"n":5,"o":48.76,"t":"2026-09-23T19:45:00Z","v":500,"vw":48.76},{"c":48.76,"h":48.76,"l":48.76,"n":1,"o":48.76,"t":"2026-09-24T17:15:00Z","v":155,"vw":48.76},{"c":48.7599,"h":48.7599,"l":48.7599,"n":3,"o":48.7599,"t":"2026-09-24T19:30:00Z","v":172,"vw":48.7599},{"c":48.76,"h":48.76,"l":48.76,"n":2,"o":48.76,"t":"2026-09-24T19:45:00Z","v":262,"vw":48.76},{"c":48.91,"h":48.92,"l":48.9,"n":8,"o":48.92,"t":"2026-09-25T16:00:00Z","v":800,"vw":48.91375},{"c":48.94,"h":48.94,"l":48.94,"n":1,"o":48.94,"t":"2026-09-25T17:30:00Z","v":594,"vw":48.94},{"c":48.95,"h":48.95,"l":48.95,"n":8,"o":48.95,"t":"2026-09-25T18:45:00Z","v":800,"vw":48.95},{"c":48.1,"h":48.1,"l":48.1,"n":4,"o":48.1,"t":"2026-09-28T16:00:00Z","v":648,"vw":48.1},{"c":48.27,"h":48.27,"l":48.25,"n":14,"o":48.26,"t":"2026-09-28T18:45:00Z","v":1700,"vw":48.258125},{"c":48.4,"h":48.4,"l":48.4,"n":1,"o":48.4,"t":"2026-09-29T14:45:00Z","v":247,"vw":48.4},{"c":48.205,"h":48.21,"l":48.205,"n":5,"o":48.21,"t":"2026-09-29T16:00:00Z","v":500,"vw":48.208},{"c":48.15,"h":48.15,"l":48.15,"n":1,"o":48.15,"t":"2026-09-29T17:45:00Z","v":100,"vw":48.15},{"c":48.3,"h":48.3,"l":48.295,"n":6,"o":48.3,"t":"2026-09-29T18:45:00Z","v":700,"vw":48.298571},{"c":48.29,"h":48.29,"l":48.29,"n":2,"o":48.29,"t":"2026-09-29T19:00:00Z","v":112,"vw":48.29},{"c":48.3,"h":48.3,"l":48.3,"n":2,"o":48.3,"t":"2026-09-29T19:15:00Z","v":230,"vw":48.3},{"c":48.28,"h":48.28,"l":48.28,"n":1,"o":48.28,"t":"2026-09-29T19:30:00Z","v":100,"vw":48.28},{"c":48.25,"h":48.27,"l":48.25,"n":8,"o":48.27,"t":"2026-09-29T19:45:00Z","v":622,"vw":48.263333},{"c":48.44,"h":48.44,"l":48.44,"n":1,"o":48.44,"t":"2026-09-30T16:45:00Z","v":100,"vw":48.44},{"c":48.3701,"h":48.3701,"l":48.37,"n":2,"o":48.37,"t":"2026-09-30T17:30:00Z","v":306,"vw":48.37005},{"c":48.36,"h":48.36,"l":48.36,"n":2,"o":48.36,"t":"2026-09-30T18:30:00Z","v":101,"vw":48.36},{"c":48.23,"h":48.23,"l":48.23,"n":7,"o":48.23,"t":"2026-10-01T16:00:00Z","v":700,"vw":48.23},{"c":48.51,"h":48.51,"l":48.51,"n":1,"o":48.51,"t":"2026-10-01T18:45:00Z","v":167,"vw":48.51},{"c":48.51,"h":48.52,"l":48.51,"n":7,"o":48.51,"t":"2026-10-01T19:30:00Z","v":700,"vw":48.512143},{"c":48.77,"h":48.77,"l":48.77,"n":1,"o":48.77,"t":"2026-10-02T19:00:00Z","v":208,"vw":48.77},{"c":48.9393,"h":48.9393,"l":48.9393,"n":3,"o":48.9393,"t":"2026-10-05T17:00:00Z","v":224,"vw":48.9393},{"c":48.95,"h":48.95,"l":48.9492,"n":2,"o":48.9492,"t":"2026-10-05T17:30:00Z","v":300,"vw":48.9496},{"c":49.03,"h":49.03,"l":49.03,"n":3,"o":49.03,"t":"2026-10-05T19:30:00Z","v":271,"vw":49.03},{"c":48.7,"h":48.705,"l":48.7,"n":8,"o":48.7,"t":"2026-10-07T16:00:00Z","v":981,"vw":48.700612},{"c":48.77,"h":48.8,"l":48.77,"n":9,"o":48.7701,"t":"2026-10-07T19:15:00Z","v":1059,"vw":48.781765},{"c":48.55,"h":48.55,"l":48.55,"n":1,"o":48.55,"t":"2026-10-08T18:45:00Z","v":460,"vw":48.55},{"c":48.895,"h":48.895,"l":48.895,"n":1,"o":48.895,"t":"2026-10-09T18:45:00Z","v":142,"vw":48.895},{"c":48.92,"h":48.92,"l":48.92,"n":2,"o":48.92,"t":"2026-10-09T19:15:00Z","v":230,"vw":48.92},{"c":48.89,"h":48.89,"l":48.89,"n":1,"o":48.89,"t":"2026-10-09T19:30:00Z","v":164,"vw":48.89},{"c":48.59,"h":48.59,"l":48.59,"n":1,"o":48.59,"t":"2026-10-12T19:00:00Z","v":153,"vw":48.59},{"c":48.54,"h":48.5573,"l":48.54,"n":4,"o":48.5573,"t":"2026-10-13T16:15:00Z","v":1351,"vw":48.555463},{"c":48.602,"h":48.602,"l":48.57,"n":15,"o":48.59,"t":"2026-10-13T16:30:00Z","v":2386,"vw":48.590225},{"c":48.57,"h":48.595,"l":48.56,"n":24,"o":48.57,"t":"2026-10-13T16:45:00Z","v":3451,"vw":48.569545},{"c":48.6,"h":48.63,"l":48.5801,"n":4,"o":48.5801,"t":"2026-10-13T19:00:00Z","v":745,"vw":48.617457},{"c":48.64,"h":48.64,"l":48.64,"n":1,"o":48.64,"t":"2026-10-13T19:15:00Z","v":261,"vw":48.64},{"c":48.62,"h":48.62,"l":48.62,"n":1,"o":48.62,"t":"2026-10-13T19:45:00Z","v":117,"vw":48.62},{"c":48.25,"h":48.25,"l":48.25,"n":1,"o":48.25,"t":"2026-10-14T13:30:00Z","v":252,"vw":48.25},{"c":47.9903,"h":47.9903,"l":47.9903,"n":1,"o":47.9903,"t":"2026-10-14T14:45:00Z","v":110,"vw":47.9903},{"c":47.6399,"h":47.6399,"l":47.58,"n":4,"o":47.58,"t":"2026-10-14T19:00:00Z","v":241,"vw":47.608173},{"c":47.44,"h":47.44,"l":47.44,"n":2,"o":47.44,"t":"2026-10-15T13:45:00Z","v":193,"vw":47.44},{"c":47.93,"h":47.93,"l":47.93,"n":1,"o":47.93,"t":"2026-10-15T19:00:00Z","v":134,"vw":47.93},{"c":47.38,"h":47.38,"l":47.38,"n":1,"o":47.38,"t":"2026-10-16T17:30:00Z","v":792,"vw":47.38},{"c":47.16,"h":47.16,"l":47.16,"n":1,"o":47.16,"t":"2026-10-16T19:00:00Z","v":117,"vw":47.16},{"c":47.29,"h":47.29,"l":47.29,"n":1,"o":47.29,"t":"2026-10-16T19:15:00Z","v":236,"vw":47.29},{"c":47.67,"h":47.67,"l":47.67,"n":2,"o":47.67,"t":"2026-10-19T16:15:00Z","v":273,"vw":47.67},{"c":47.56,"h":47.57,"l":47.56,"n":5,"o":47.57,"t":"2026-10-19T17:00:00Z","v":444,"vw":47.5625},{"c":47.585,"h":47.585,"l":47.585,"n":1,"o":47.585,"t":"2026-10-19T18:15:00Z","v":157,"vw":47.585},{"c":47.53,"h":47.53,"l":47.53,"n":2,"o":47.53,"t":"2026-10-19T19:45:00Z","v":140,"vw":47.53},{"c":47.72,"h":47.72,"l":47.72,"n":1,"o":47.72,"t":"2026-10-21T13:30:00Z","v":301,"vw":47.72},{"c":47.76,"h":47.76,"l":47.76,"n":4,"o":47.76,"t":"2026-10-21T14:30:00Z","v":414,"vw":47.76},{"c":47.7899,"h":47.7899,"l":47.7899,"n":1,"o":47.7899,"t":"2026-10-21T14:45:00Z","v":182,"vw":47.7899},{"c":47.93,"h":47.93,"l":47.86,"n":9,"o":47.87,"t":"2026-10-21T19:45:00Z","v":1384,"vw":47.873333},{"c":47.03,"h":47.03,"l":47.03,"n":1,"o":47.03,"t":"2026-10-22T15:30:00Z","v":100,"vw":47.03},{"c":47.15,"h":47.15,"l":47.13,"n":11,"o":47.1305,"t":"2026-10-22T16:15:00Z","v":1513,"vw":47.136833},{"c":46.86,"h":46.86,"l":46.86,"n":1,"o":46.86,"t":"2026-10-22T19:00:00Z","v":124,"vw":46.86},{"c":46.86,"h":46.86,"l":46.82,"n":2,"o":46.82,"t":"2026-10-22T19:45:00Z","v":249,"vw":46.840241}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5,"strike":51.56224381030101,"iv":0.35596770518894916,"gamma":0.05978214592670532,"theta":-0.023799705844529243,"vega":0.03701678382534644,"rho":0.006706051112915138,"breakevenPct":10.848325339016057},{"delta":0.25,"premium":0.5059407617707233,"strike":49.76236952917107,"iv":0.26781383130657277,"gamma":0.0904374021107047,"theta":-0.020724488311213176,"vega":0.04196162563334772,"rho":0.008382053202451951,"breakevenPct":7.028771823131055},{"delta":0.3,"premium":0.5409846197663805,"strike":48.8401538023362,"iv":0.2233297983575874,"gamma":0.11823549465302935,"theta":-0.019277083870748262,"vega":0.04580217903351084,"rho":0.010051360928934992,"breakevenPct":5.139849856820143},{"delta":0.35,"premium":0.596915423883665,"strike":48.28084576116335,"iv":0.19930513403535682,"gamma":0.14143421708522852,"theta":-0.01863524057017236,"vega":0.048712237985936935,"rho":0.01173089685113048,"breakevenPct":4.068084222885834},{"delta":0.4,"premium":0.6679214998215861,"strike":47.843921818830594,"iv":0.18262625152468145,"gamma":0.15892667967775104,"theta":-0.018154405728709175,"vega":0.05054953570958248,"rho":0.013432092409240162,"breakevenPct":3.2889902051695334},{"delta":0.45,"premium":0.7541318834634685,"strike":47.530429514678296,"iv":0.17335602660359334,"gamma":0.17066404004236957,"theta":-0.017835957488590008,"vega":0.05130488996916845,"rho":0.01515513299761618,"breakevenPct":2.8050729087845796},{"delta":0.5,"premium":0.8403422671053508,"strike":47.216937210526,"iv":0.1640858016825052,"gamma":0.1824014004069881,"theta":-0.01751750924847084,"vega":0.05206024422875442,"rho":0.0168781735859922,"breakevenPct":2.321155612399626},{"delta":0.55,"premium":0.9484671865520511,"strike":46.915709240779044,"iv":0.15731080203837905,"gamma":0.1884987001414217,"theta":-0.017128801862348008,"vega":0.05192691984721259,"rho":0.01862969531221615,"breakevenPct":1.91001025682039},{"delta":0.6,"premium":1.1058290554844923,"strike":46.64203642524436,"iv":0.156142002863729,"gamma":0.1819240736795503,"theta":-0.016582238245388056,"vega":0.04979693782473423,"rho":0.020445207640751036,"breakevenPct":1.6623668072519937},{"delta":0.65,"premium":1.263190924416934,"strike":46.36836360970968,"iv":0.15497320368907896,"gamma":0.17534944721767892,"theta":-0.0160356746284281,"vega":0.04766695580225587,"rho":0.022260719969285928,"breakevenPct":1.4147233576835965},{"delta":0.7,"premium":1.420552793349375,"strike":46.094690794175,"iv":0.15380440451442892,"gamma":0.16877482075580752,"theta":-0.015489111011468146,"vega":0.045536973779777515,"rho":0.024076232297820813,"breakevenPct":1.1670799081152001},{"delta":0.75,"premium":1.723613595706619,"strike":45.70751341681574,"iv":0.1599809481216458,"gamma":0.1496820214669052,"theta":-0.01494901610017889,"vega":0.041524150268336314,"rho":0.025820680239199405,"breakevenPct":0.9879831041779483},{"delta":0.8,"premium":2.1037567084078717,"strike":45.2602862254025,"iv":0.17004355992844367,"gamma":0.12396645796064397,"theta":-0.014412343470483004,"vega":0.03651520572450804,"rho":0.02752753142529347,"breakevenPct":0.8451510393666545},{"delta":0.85,"premium":2.5848066298342545,"strike":44.71132596685083,"iv":0.18057651933701657,"gamma":0.09725096685082871,"theta":-0.013436049723756905,"vega":0.03054005524861878,"rho":0.029159817836275886,"breakevenPct":0.7005597464716433},{"delta":0.9,"premium":3.2063535911602212,"strike":44.020718232044196,"iv":0.19176436464088398,"gamma":0.06914323204419887,"theta":-0.011847651933701655,"vega":0.0232196132596685,"rho":0.03068828439291625,"breakevenPct":0.5535190020342307}],"put":[{"delta":0.1,"premium":0.5,"strike":36.98129656756199,"iv":0.730684158339093,"gamma":0.01815715132916966,"theta":-0.028644909520944076,"vega":0.023218756955336022,"rho":-0.004247613545440878,"breakevenPct":22.325848162730964},{"delta":0.15,"premium":0.525,"strike":41.32250237774449,"iv":0.4814997689432006,"gamma":0.03678264820145538,"theta":-0.024644873133273716,"vega":0.030831434482631453,"rho":-0.0062546065984726,"breakevenPct":13.135998650662923},{"delta":0.2,"premium":0.561170333876641,"strike":43.446813355065636,"iv":0.36381175762114526,"gamma":0.05861983638286181,"theta":-0.021915213089740176,"vega":0.03698048343732196,"rho":-0.008291228506875126,"breakevenPct":8.690034042576626},{"delta":0.25,"premium":0.6086919735891609,"strike":44.67383947178322,"iv":0.29776406373255776,"gamma":0.08130025360044663,"theta":-0.019945054457975647,"vega":0.041936473403494955,"rho":-0.010341982066736545,"breakevenPct":6.178692109595746},{"delta":0.3,"premium":0.6599405921144593,"strike":45.46587456152612,"iv":0.25532845783691177,"gamma":0.10413933925500952,"theta":-0.018226685311092474,"vega":0.045743808379418376,"rho":-0.012395912080796698,"breakevenPct":4.6014466096232},{"delta":0.35,"premium":0.7124795192589838,"strike":46.08319679505989,"iv":0.222018729543655,"gamma":0.12646086846772406,"theta":-0.016556656349326047,"vega":0.048790036116870515,"rho":-0.014446736694632313,"breakevenPct":3.3989382444287517},{"delta":0.4,"premium":0.7713102079247219,"strike":46.47540138616481,"iv":0.20137498331674025,"gamma":0.1463419829567323,"theta":-0.015022300868539146,"vega":0.050419739234260116,"rho":-0.016485027898366325,"breakevenPct":2.689135206899964},{"delta":0.45,"premium":0.83014089659046,"strike":46.86760597726973,"iv":0.1807312370898255,"gamma":0.16622309744574054,"theta":-0.013487945387752246,"vega":0.05204944235164971,"rho":-0.018523319102100335,"breakevenPct":1.9793321693711774},{"delta":0.5,"premium":0.906349599695286,"strike":47.15026559918743,"iv":0.167261769001335,"gamma":0.17773759365138087,"theta":-0.012072916679409748,"vega":0.05174312148354646,"rho":-0.020495138681437756,"breakevenPct":1.5397671998225573},{"delta":0.55,"premium":0.991413774896758,"strike":47.37710339972469,"iv":0.1574481627543155,"gamma":0.18498863645667163,"theta":-0.010718694394463204,"vega":0.05045024335125963,"rho":-0.022433085713533037,"breakevenPct":1.23790988835179},{"delta":0.6,"premium":1.07647795009823,"strike":47.60394120026194,"iv":0.14763455650729604,"gamma":0.19223967926196237,"theta":-0.009364472109516664,"vega":0.0491573652189728,"rho":-0.02437103274562831,"breakevenPct":0.9360525768810233},{"delta":0.65,"premium":1.161542125299702,"strike":47.830779000799204,"iv":0.13782095026027655,"gamma":0.1994907220672531,"theta":-0.008010249824570121,"vega":0.047864487086685975,"rho":-0.02630897977772359,"breakevenPct":0.6341952654102558},{"delta":0.7,"premium":1.3308333333333329,"strike":48.117592592592594,"iv":0.13446287037037036,"gamma":0.19616287037037042,"theta":-0.006929444444444445,"vega":0.04580638888888889,"rho":-0.028266296299996385,"breakevenPct":0.38397248444282084},{"delta":0.75,"premium":1.7474999999999998,"strike":48.580555555555556,"iv":0.15006472222222222,"gamma":0.16176472222222224,"theta":-0.006651666666666667,"vega":0.041500833333333334,"rho":-0.030280501167436233,"breakevenPct":0.28540072613477757},{"delta":0.8,"premium":2.2562849162011185,"strike":49.13128491620112,"iv":0.17065921787709504,"gamma":0.1251648044692737,"theta":-0.006570670391061455,"vega":0.037048603351955305,"rho":-0.03235654269303771,"breakevenPct":0.19609471310769044},{"delta":0.85,"premium":3.5772670025188917,"strike":50.476070528967256,"iv":0.22682518891687659,"gamma":0.07810755667506297,"theta":-0.007271536523929471,"vega":0.030781612090680102,"rho":-0.03502423896082208,"breakevenPct":0.14541343525923617}]},"raw":{"call":[{"delta":0.2,"premium":0.5,"strike":51.56224381030101,"iv":0.35596770518894916,"gamma":0.05978214592670532,"theta":-0.023799705844529243,"vega":0.03701678382534644,"rho":0.006706051112915138,"breakevenPct":10.848325339016057},{"delta":0.25,"premium":0.5059407617707233,"strike":49.76236952917107,"iv":0.26781383130657277,"gamma":0.0904374021107047,"theta":-0.020724488311213176,"vega":0.04196162563334772,"rho":0.008382053202451951,"breakevenPct":7.028771823131055},{"delta":0.3,"premium":0.5409846197663805,"strike":48.8401538023362,"iv":0.2233297983575874,"gamma":0.11823549465302935,"theta":-0.019277083870748262,"vega":0.04580217903351084,"rho":0.010051360928934992,"breakevenPct":5.139849856820143},{"delta":0.35,"premium":0.596915423883665,"strike":48.28084576116335,"iv":0.19930513403535682,"gamma":0.14143421708522852,"theta":-0.01863524057017236,"vega":0.048712237985936935,"rho":0.01173089685113048,"breakevenPct":4.068084222885834},{"delta":0.4,"premium":0.6679214998215861,"strike":47.843921818830594,"iv":0.18262625152468145,"gamma":0.15892667967775104,"theta":-0.018154405728709175,"vega":0.05054953570958248,"rho":0.013432092409240162,"breakevenPct":3.2889902051695334},{"delta":0.45,"premium":0.7541318834634685,"strike":47.530429514678296,"iv":0.17335602660359334,"gamma":0.17066404004236957,"theta":-0.017835957488590008,"vega":0.05130488996916845,"rho":0.01515513299761618,"breakevenPct":2.8050729087845796},{"delta":0.5,"premium":0.8403422671053508,"strike":47.216937210526,"iv":0.1640858016825052,"gamma":0.1824014004069881,"theta":-0.01751750924847084,"vega":0.05206024422875442,"rho":0.0168781735859922,"breakevenPct":2.321155612399626},{"delta":0.55,"premium":0.9484671865520511,"strike":46.915709240779044,"iv":0.15731080203837905,"gamma":0.1884987001414217,"theta":-0.017128801862348008,"vega":0.05192691984721259,"rho":0.01862969531221615,"breakevenPct":1.91001025682039},{"delta":0.6,"premium":1.1058290554844923,"strike":46.64203642524436,"iv":0.156142002863729,"gamma":0.1819240736795503,"theta":-0.016582238245388056,"vega":0.04979693782473423,"rho":0.020445207640751036,"breakevenPct":1.6623668072519937},{"delta":0.65,"premium":1.263190924416934,"strike":46.36836360970968,"iv":0.15497320368907896,"gamma":0.17534944721767892,"theta":-0.0160356746284281,"vega":0.04766695580225587,"rho":0.022260719969285928,"breakevenPct":1.4147233576835965},{"delta":0.7,"premium":1.420552793349375,"strike":46.094690794175,"iv":0.15380440451442892,"gamma":0.16877482075580752,"theta":-0.015489111011468146,"vega":0.045536973779777515,"rho":0.024076232297820813,"breakevenPct":1.1670799081152001},{"delta":0.75,"premium":1.723613595706619,"strike":45.70751341681574,"iv":0.1599809481216458,"gamma":0.1496820214669052,"theta":-0.01494901610017889,"vega":0.041524150268336314,"rho":0.025820680239199405,"breakevenPct":0.9879831041779483},{"delta":0.8,"premium":2.1037567084078717,"strike":45.2602862254025,"iv":0.17004355992844367,"gamma":0.12396645796064397,"theta":-0.014412343470483004,"vega":0.03651520572450804,"rho":0.02752753142529347,"breakevenPct":0.8451510393666545},{"delta":0.85,"premium":2.5848066298342545,"strike":44.71132596685083,"iv":0.18057651933701657,"gamma":0.09725096685082871,"theta":-0.013436049723756905,"vega":0.03054005524861878,"rho":0.029159817836275886,"breakevenPct":0.7005597464716433},{"delta":0.9,"premium":3.2063535911602212,"strike":44.020718232044196,"iv":0.19176436464088398,"gamma":0.06914323204419887,"theta":-0.011847651933701655,"vega":0.0232196132596685,"rho":0.03068828439291625,"breakevenPct":0.5535190020342307}],"put":[{"delta":0.1,"premium":0.5,"strike":36.98129656756199,"iv":0.730684158339093,"gamma":0.01815715132916966,"theta":-0.028644909520944076,"vega":0.023218756955336022,"rho":-0.004247613545440878,"breakevenPct":22.325848162730964},{"delta":0.15,"premium":0.525,"strike":41.32250237774449,"iv":0.4814997689432006,"gamma":0.03678264820145538,"theta":-0.024644873133273716,"vega":0.030831434482631453,"rho":-0.0062546065984726,"breakevenPct":13.135998650662923},{"delta":0.2,"premium":0.561170333876641,"strike":43.446813355065636,"iv":0.36381175762114526,"gamma":0.05861983638286181,"theta":-0.021915213089740176,"vega":0.03698048343732196,"rho":-0.008291228506875126,"breakevenPct":8.690034042576626},{"delta":0.25,"premium":0.6086919735891609,"strike":44.67383947178322,"iv":0.29776406373255776,"gamma":0.08130025360044663,"theta":-0.019945054457975647,"vega":0.041936473403494955,"rho":-0.010341982066736545,"breakevenPct":6.178692109595746},{"delta":0.3,"premium":0.6599405921144593,"strike":45.46587456152612,"iv":0.25532845783691177,"gamma":0.10413933925500952,"theta":-0.018226685311092474,"vega":0.045743808379418376,"rho":-0.012395912080796698,"breakevenPct":4.6014466096232},{"delta":0.35,"premium":0.7124795192589838,"strike":46.08319679505989,"iv":0.222018729543655,"gamma":0.12646086846772406,"theta":-0.016556656349326047,"vega":0.048790036116870515,"rho":-0.014446736694632313,"breakevenPct":3.3989382444287517},{"delta":0.4,"premium":0.7713102079247219,"strike":46.47540138616481,"iv":0.20137498331674025,"gamma":0.1463419829567323,"theta":-0.015022300868539146,"vega":0.050419739234260116,"rho":-0.016485027898366325,"breakevenPct":2.689135206899964},{"delta":0.45,"premium":0.83014089659046,"strike":46.86760597726973,"iv":0.1807312370898255,"gamma":0.16622309744574054,"theta":-0.013487945387752246,"vega":0.05204944235164971,"rho":-0.018523319102100335,"breakevenPct":1.9793321693711774},{"delta":0.5,"premium":0.906349599695286,"strike":47.15026559918743,"iv":0.167261769001335,"gamma":0.17773759365138087,"theta":-0.012072916679409748,"vega":0.05174312148354646,"rho":-0.020495138681437756,"breakevenPct":1.5397671998225573},{"delta":0.55,"premium":0.991413774896758,"strike":47.37710339972469,"iv":0.1574481627543155,"gamma":0.18498863645667163,"theta":-0.010718694394463204,"vega":0.05045024335125963,"rho":-0.022433085713533037,"breakevenPct":1.23790988835179},{"delta":0.6,"premium":1.07647795009823,"strike":47.60394120026194,"iv":0.14763455650729604,"gamma":0.19223967926196237,"theta":-0.009364472109516664,"vega":0.0491573652189728,"rho":-0.02437103274562831,"breakevenPct":0.9360525768810233},{"delta":0.65,"premium":1.161542125299702,"strike":47.830779000799204,"iv":0.13782095026027655,"gamma":0.1994907220672531,"theta":-0.008010249824570121,"vega":0.047864487086685975,"rho":-0.02630897977772359,"breakevenPct":0.6341952654102558},{"delta":0.7,"premium":1.3308333333333329,"strike":48.117592592592594,"iv":0.13446287037037036,"gamma":0.19616287037037042,"theta":-0.006929444444444445,"vega":0.04580638888888889,"rho":-0.028266296299996385,"breakevenPct":0.38397248444282084},{"delta":0.75,"premium":1.7474999999999998,"strike":48.580555555555556,"iv":0.15006472222222222,"gamma":0.16176472222222224,"theta":-0.006651666666666667,"vega":0.041500833333333334,"rho":-0.030280501167436233,"breakevenPct":0.28540072613477757},{"delta":0.8,"premium":2.2562849162011185,"strike":49.13128491620112,"iv":0.17065921787709504,"gamma":0.1251648044692737,"theta":-0.006570670391061455,"vega":0.037048603351955305,"rho":-0.03235654269303771,"breakevenPct":0.19609471310769044},{"delta":0.85,"premium":3.5772670025188917,"strike":50.476070528967256,"iv":0.22682518891687659,"gamma":0.07810755667506297,"theta":-0.007271536523929471,"vega":0.030781612090680102,"rho":-0.03502423896082208,"breakevenPct":0.14541343525923617}]}},"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"}}