{"symbol":"VXZ","url":"https://intraalpha.com/companies/VXZ","capturedAt":"2026-10-23T02:58:23.469Z","state":"ready","quote":{"symbol":"VXZ","last_price":46.45,"prev_close":45.845,"regular_close":46.45,"change":0.605,"change_pct":1.3197,"regular_change":0.605,"regular_change_pct":1.3197,"extended_change":0,"extended_change_pct":0,"bid":45.06,"ask":48.36,"bid_size":400,"ask_size":300,"volume":16373,"vwap":46.47026,"open":45.92,"high":46.66,"low":45.92,"close":46.45,"trade_count":321,"last_trade_at":"2026-10-23T00:00:08.011779158Z","last_quote_at":"2026-10-22T23:58:04.478542402Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:58:20.857500297-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":40400000,"net_expense_ratio":0.0089,"portfolio_turnover":null,"dividend_yield":0,"inception_date":"2018-01-17","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:58:23.199557+00:00"},"optionObservedAt":"2026-10-22T20:00:13.434Z","bars":[{"c":44.745,"h":44.745,"l":44.745,"n":1,"o":44.745,"t":"2026-10-16T13:40:00Z","v":171,"vw":44.745},{"c":44.68,"h":44.68,"l":44.68,"n":4,"o":44.68,"t":"2026-10-16T13:45:00Z","v":300,"vw":44.68},{"c":44.65,"h":44.65,"l":44.65,"n":1,"o":44.65,"t":"2026-10-16T14:30:00Z","v":100,"vw":44.65},{"c":44.5,"h":44.5,"l":44.5,"n":2,"o":44.5,"t":"2026-10-16T14:50:00Z","v":220,"vw":44.5},{"c":44.85,"h":44.85,"l":44.85,"n":2,"o":44.85,"t":"2026-10-16T15:50:00Z","v":173,"vw":44.85},{"c":45.76,"h":45.76,"l":45.64,"n":2,"o":45.64,"t":"2026-10-16T17:05:00Z","v":500,"vw":45.712},{"c":45.78,"h":45.78,"l":45.78,"n":6,"o":45.78,"t":"2026-10-16T17:10:00Z","v":217,"vw":45.78},{"c":46.07,"h":46.07,"l":46.01,"n":6,"o":46.01,"t":"2026-10-16T17:20:00Z","v":354,"vw":46.033166},{"c":45.72,"h":45.75,"l":45.72,"n":15,"o":45.75,"t":"2026-10-16T17:25:00Z","v":2010,"vw":45.746654},{"c":45.72,"h":45.72,"l":45.72,"n":13,"o":45.72,"t":"2026-10-16T17:30:00Z","v":2204,"vw":45.72},{"c":45.69,"h":45.69,"l":45.69,"n":1,"o":45.69,"t":"2026-10-16T17:35:00Z","v":119,"vw":45.69},{"c":45.585,"h":45.585,"l":45.57,"n":3,"o":45.57,"t":"2026-10-16T17:40:00Z","v":271,"vw":45.579444},{"c":45.53,"h":45.53,"l":45.53,"n":1,"o":45.53,"t":"2026-10-16T18:15:00Z","v":100,"vw":45.53},{"c":45.55,"h":45.55,"l":45.55,"n":4,"o":45.55,"t":"2026-10-16T19:05:00Z","v":287,"vw":45.55},{"c":45.59,"h":45.59,"l":45.59,"n":1,"o":45.59,"t":"2026-10-16T19:10:00Z","v":100,"vw":45.59},{"c":45.56,"h":45.56,"l":45.56,"n":1,"o":45.56,"t":"2026-10-16T19:15:00Z","v":100,"vw":45.56},{"c":45.5,"h":45.5,"l":45.5,"n":2,"o":45.5,"t":"2026-10-16T19:25:00Z","v":168,"vw":45.5},{"c":45.49,"h":45.609,"l":45.49,"n":8,"o":45.609,"t":"2026-10-16T19:35:00Z","v":928,"vw":45.566635},{"c":45.482,"h":45.5,"l":45.482,"n":3,"o":45.5,"t":"2026-10-16T19:40:00Z","v":377,"vw":45.490323},{"c":45.4,"h":45.4,"l":45.4,"n":22,"o":45.4,"t":"2026-10-16T19:50:00Z","v":172,"vw":45.4},{"c":45.34,"h":45.42,"l":45.34,"n":10,"o":45.42,"t":"2026-10-16T19:55:00Z","v":2806,"vw":45.410154},{"c":45.35,"h":45.35,"l":45.35,"n":8,"o":45.35,"t":"2026-10-19T13:30:00Z","v":319,"vw":45.35},{"c":45.25,"h":45.3,"l":45.25,"n":4,"o":45.3,"t":"2026-10-19T13:35:00Z","v":708,"vw":45.264837},{"c":45.24,"h":45.24,"l":45.24,"n":6,"o":45.24,"t":"2026-10-19T13:40:00Z","v":716,"vw":45.24},{"c":45.18,"h":45.18,"l":45.18,"n":5,"o":45.18,"t":"2026-10-19T13:45:00Z","v":900,"vw":45.18},{"c":45.34,"h":45.34,"l":45.34,"n":2,"o":45.34,"t":"2026-10-19T14:05:00Z","v":178,"vw":45.34},{"c":45.01,"h":45.01,"l":45.01,"n":2,"o":45.01,"t":"2026-10-19T14:15:00Z","v":109,"vw":45.01},{"c":45.06,"h":45.06,"l":45.06,"n":1,"o":45.06,"t":"2026-10-19T14:30:00Z","v":107,"vw":45.06},{"c":45.08,"h":45.08,"l":45.08,"n":1,"o":45.08,"t":"2026-10-19T14:35:00Z","v":100,"vw":45.08},{"c":45.03,"h":45.05,"l":45.03,"n":2,"o":45.05,"t":"2026-10-19T15:35:00Z","v":61463,"vw":45.030098},{"c":45.18,"h":45.18,"l":45.17,"n":13,"o":45.18,"t":"2026-10-19T16:05:00Z","v":1415,"vw":45.176066},{"c":45.24,"h":45.24,"l":45.24,"n":1,"o":45.24,"t":"2026-10-19T16:45:00Z","v":200,"vw":45.24},{"c":45.25,"h":45.25,"l":45.25,"n":1,"o":45.25,"t":"2026-10-19T17:15:00Z","v":100,"vw":45.25},{"c":45.3,"h":45.3,"l":45.25,"n":8,"o":45.25,"t":"2026-10-19T17:30:00Z","v":1029,"vw":45.292827},{"c":45.19,"h":45.27,"l":45.19,"n":3,"o":45.27,"t":"2026-10-19T17:40:00Z","v":302,"vw":45.21702},{"c":45.22,"h":45.22,"l":45.22,"n":1,"o":45.22,"t":"2026-10-19T17:55:00Z","v":100,"vw":45.22},{"c":45.27,"h":45.27,"l":45.27,"n":2,"o":45.27,"t":"2026-10-19T19:35:00Z","v":112,"vw":45.27},{"c":45.4,"h":45.4,"l":45.4,"n":15,"o":45.4,"t":"2026-10-19T19:50:00Z","v":238,"vw":45.4},{"c":45.52,"h":45.52,"l":45.35,"n":13,"o":45.4,"t":"2026-10-19T19:55:00Z","v":2073,"vw":45.381703},{"c":45.42,"h":45.42,"l":45.42,"n":1,"o":45.42,"t":"2026-10-19T20:00:00Z","v":1922,"vw":45.42},{"c":45.87,"h":45.87,"l":45.86,"n":3,"o":45.86,"t":"2026-10-20T12:55:00Z","v":263,"vw":45.865},{"c":45.94,"h":45.94,"l":45.94,"n":1,"o":45.94,"t":"2026-10-20T14:00:00Z","v":100,"vw":45.94},{"c":45.78,"h":45.78,"l":45.78,"n":1,"o":45.78,"t":"2026-10-20T14:20:00Z","v":100,"vw":45.78},{"c":45.435,"h":45.435,"l":45.435,"n":1,"o":45.435,"t":"2026-10-20T15:00:00Z","v":150,"vw":45.435},{"c":45.36,"h":45.37,"l":45.36,"n":2,"o":45.37,"t":"2026-10-20T17:20:00Z","v":297,"vw":45.363367},{"c":45.3,"h":45.31,"l":45.3,"n":21,"o":45.31,"t":"2026-10-20T17:25:00Z","v":3316,"vw":45.301613},{"c":45.66,"h":45.66,"l":45.66,"n":1,"o":45.66,"t":"2026-10-20T20:00:00Z","v":102,"vw":45.66},{"c":45.69,"h":45.7,"l":45.69,"n":7,"o":45.7,"t":"2026-10-21T13:50:00Z","v":1000,"vw":45.698},{"c":45.774,"h":45.774,"l":45.7705,"n":3,"o":45.7705,"t":"2026-10-21T14:25:00Z","v":350,"vw":45.772833},{"c":45.74,"h":45.74,"l":45.74,"n":1,"o":45.74,"t":"2026-10-21T14:30:00Z","v":100,"vw":45.74},{"c":45.588,"h":45.588,"l":45.588,"n":1,"o":45.588,"t":"2026-10-21T14:45:00Z","v":400,"vw":45.588},{"c":45.57,"h":45.575,"l":45.57,"n":3,"o":45.575,"t":"2026-10-21T14:50:00Z","v":528,"vw":45.572811},{"c":45.59,"h":45.59,"l":45.59,"n":2,"o":45.59,"t":"2026-10-21T15:10:00Z","v":175,"vw":45.59},{"c":45.64,"h":45.64,"l":45.64,"n":8,"o":45.64,"t":"2026-10-21T15:20:00Z","v":1211,"vw":45.64},{"c":45.67,"h":45.67,"l":45.67,"n":2,"o":45.67,"t":"2026-10-21T15:50:00Z","v":101,"vw":45.67},{"c":45.58,"h":45.58,"l":45.58,"n":1,"o":45.58,"t":"2026-10-21T16:40:00Z","v":100,"vw":45.58},{"c":45.77,"h":45.77,"l":45.77,"n":1,"o":45.77,"t":"2026-10-21T19:00:00Z","v":100,"vw":45.77},{"c":45.77,"h":45.85,"l":45.77,"n":23,"o":45.8,"t":"2026-10-21T19:45:00Z","v":1029,"vw":45.788042},{"c":45.86,"h":45.86,"l":45.77,"n":135,"o":45.829,"t":"2026-10-21T19:50:00Z","v":5905,"vw":45.836032},{"c":45.845,"h":45.91,"l":45.835,"n":20,"o":45.89,"t":"2026-10-21T19:55:00Z","v":1073,"vw":45.878069},{"c":45.92,"h":45.92,"l":45.92,"n":3,"o":45.92,"t":"2026-10-22T14:00:00Z","v":202,"vw":45.92},{"c":46.2,"h":46.2,"l":46.2,"n":3,"o":46.2,"t":"2026-10-22T14:20:00Z","v":102,"vw":46.2},{"c":46.51,"h":46.56,"l":46.51,"n":3,"o":46.56,"t":"2026-10-22T14:40:00Z","v":205,"vw":46.535},{"c":46.52,"h":46.55,"l":46.52,"n":9,"o":46.52,"t":"2026-10-22T15:10:00Z","v":1956,"vw":46.537322},{"c":46.35,"h":46.3572,"l":46.35,"n":14,"o":46.3572,"t":"2026-10-22T15:20:00Z","v":580,"vw":46.354787},{"c":46.41,"h":46.41,"l":46.41,"n":1,"o":46.41,"t":"2026-10-22T15:45:00Z","v":1000,"vw":46.41},{"c":46.22,"h":46.22,"l":46.22,"n":1,"o":46.22,"t":"2026-10-22T16:15:00Z","v":100,"vw":46.22},{"c":46.28,"h":46.28,"l":46.28,"n":2,"o":46.28,"t":"2026-10-22T16:35:00Z","v":142,"vw":46.28},{"c":46.36,"h":46.36,"l":46.36,"n":4,"o":46.36,"t":"2026-10-22T16:50:00Z","v":177,"vw":46.36},{"c":46.57,"h":46.57,"l":46.57,"n":2,"o":46.57,"t":"2026-10-22T19:35:00Z","v":370,"vw":46.57},{"c":46.56,"h":46.66,"l":46.56,"n":13,"o":46.65,"t":"2026-10-22T19:40:00Z","v":1828,"vw":46.635425},{"c":46.615,"h":46.615,"l":46.615,"n":5,"o":46.615,"t":"2026-10-22T19:45:00Z","v":148,"vw":46.615},{"c":46.42,"h":46.495,"l":46.42,"n":154,"o":46.432,"t":"2026-10-22T19:50:00Z","v":5432,"vw":46.437822},{"c":46.485,"h":46.485,"l":46.41,"n":33,"o":46.48,"t":"2026-10-22T19:55:00Z","v":2403,"vw":46.448674},{"c":46.45,"h":46.45,"l":46.45,"n":3,"o":46.45,"t":"2026-10-22T20:00:00Z","v":111,"vw":46.45},{"c":50.5,"h":50.5,"l":50.5,"n":5,"o":50.5,"t":"2026-10-22T21:55:00Z","v":948,"vw":50.5}],"history":[{"c":50.9548,"h":51.62,"l":50.9548,"n":199,"o":51.1,"t":"2024-10-21T04:00:00Z","v":8442,"vw":51.493898},{"c":50.7148,"h":51.53,"l":50.7148,"n":58,"o":51.41,"t":"2024-10-22T04:00:00Z","v":10378,"vw":51.34616},{"c":52.2957,"h":52.39,"l":51.83,"n":142,"o":51.96,"t":"2024-10-23T04:00:00Z","v":8703,"vw":51.979957},{"c":51.7928,"h":52.4102,"l":51.69,"n":105,"o":51.776,"t":"2024-10-24T04:00:00Z","v":8551,"vw":51.982859},{"c":52.86,"h":52.9589,"l":51.3,"n":109,"o":51.42,"t":"2024-10-25T04:00:00Z","v":5562,"vw":51.888579},{"c":51.475,"h":51.7,"l":51.41,"n":91,"o":51.7,"t":"2024-10-28T04:00:00Z","v":4319,"vw":51.472916},{"c":51.5416,"h":51.98,"l":51.4,"n":118,"o":51.92,"t":"2024-10-29T04:00:00Z","v":2251,"vw":51.8225},{"c":52.3335,"h":52.3335,"l":51.8385,"n":78,"o":51.927,"t":"2024-10-30T04:00:00Z","v":1217,"vw":52.061896},{"c":54.16,"h":54.6,"l":53.19,"n":274,"o":53.3099,"t":"2024-10-31T04:00:00Z","v":38500,"vw":53.757675},{"c":54.3005,"h":54.3005,"l":53.4699,"n":106,"o":53.92,"t":"2024-11-01T04:00:00Z","v":5149,"vw":53.832619},{"c":53.58,"h":54.03,"l":53.03,"n":214,"o":53.86,"t":"2024-11-04T05:00:00Z","v":11065,"vw":53.512889},{"c":51.85,"h":52.82,"l":51.58,"n":127,"o":52.82,"t":"2024-11-05T05:00:00Z","v":11225,"vw":51.831492},{"c":50,"h":50.12,"l":48.77,"n":533,"o":48.77,"t":"2024-11-06T05:00:00Z","v":60441,"vw":49.425843},{"c":49.21,"h":50,"l":49.11,"n":229,"o":50,"t":"2024-11-07T05:00:00Z","v":19415,"vw":49.254567},{"c":48.72,"h":49.08,"l":48.67,"n":285,"o":49.08,"t":"2024-11-08T05:00:00Z","v":44266,"vw":48.768465},{"c":48.5147,"h":48.59,"l":48.21,"n":115,"o":48.59,"t":"2024-11-11T05:00:00Z","v":4947,"vw":48.290968},{"c":48.96,"h":49.5,"l":48.79,"n":155,"o":48.84,"t":"2024-11-12T05:00:00Z","v":10771,"vw":48.994699},{"c":48.8698,"h":48.97,"l":48.56,"n":90,"o":48.97,"t":"2024-11-13T05:00:00Z","v":5256,"vw":48.721509},{"c":48.96,"h":48.96,"l":48.08,"n":84,"o":48.52,"t":"2024-11-14T05:00:00Z","v":3501,"vw":48.515743},{"c":49.94,"h":50.4799,"l":49.18,"n":225,"o":49.41,"t":"2024-11-15T05:00:00Z","v":24157,"vw":49.836029},{"c":48.8395,"h":49.49,"l":48.64,"n":171,"o":49.49,"t":"2024-11-18T05:00:00Z","v":8681,"vw":48.869223},{"c":48.97,"h":50.31,"l":48.8,"n":191,"o":50.31,"t":"2024-11-19T05:00:00Z","v":16166,"vw":49.255326},{"c":49.5416,"h":49.785,"l":48.62,"n":110,"o":48.62,"t":"2024-11-20T05:00:00Z","v":5785,"vw":49.525291},{"c":49.2059,"h":49.5689,"l":49.18,"n":132,"o":49.51,"t":"2024-11-21T05:00:00Z","v":4762,"vw":49.403128},{"c":48.74,"h":48.8127,"l":48.53,"n":83,"o":48.77,"t":"2024-11-22T05:00:00Z","v":3524,"vw":48.714204},{"c":48.01,"h":48.84,"l":48.01,"n":442,"o":48.15,"t":"2024-11-25T05:00:00Z","v":21231,"vw":48.501783},{"c":47.82,"h":48.04,"l":47.57,"n":136,"o":48.04,"t":"2024-11-26T05:00:00Z","v":6486,"vw":47.711725},{"c":48.0197,"h":48.12,"l":48,"n":54,"o":48,"t":"2024-11-27T05:00:00Z","v":1452,"vw":48.048178},{"c":47.79,"h":47.79,"l":47.61,"n":52,"o":47.7502,"t":"2024-11-29T05:00:00Z","v":2073,"vw":47.668941},{"c":48,"h":48,"l":47.52,"n":153,"o":47.769,"t":"2024-12-02T05:00:00Z","v":35045,"vw":47.779933},{"c":47.9616,"h":48.28,"l":47.9616,"n":79,"o":48.28,"t":"2024-12-03T05:00:00Z","v":6328,"vw":48.151577},{"c":48.46,"h":48.46,"l":47.5,"n":75,"o":47.5,"t":"2024-12-04T05:00:00Z","v":5119,"vw":47.888016},{"c":49.2675,"h":49.2675,"l":48.62,"n":66,"o":48.62,"t":"2024-12-05T05:00:00Z","v":2827,"vw":48.854225},{"c":48.88,"h":48.99,"l":48.6,"n":115,"o":48.82,"t":"2024-12-06T05:00:00Z","v":7944,"vw":48.856727},{"c":49.34,"h":49.34,"l":48.7,"n":255,"o":48.81,"t":"2024-12-09T05:00:00Z","v":13147,"vw":49.130851},{"c":49.34,"h":49.34,"l":48.75,"n":86,"o":48.75,"t":"2024-12-10T05:00:00Z","v":6531,"vw":49.198122},{"c":49.4452,"h":49.4452,"l":48.7218,"n":57,"o":48.7218,"t":"2024-12-11T05:00:00Z","v":5581,"vw":48.915102},{"c":49.63,"h":49.75,"l":49.3914,"n":98,"o":49.3914,"t":"2024-12-12T05:00:00Z","v":8326,"vw":49.660348},{"c":49.8237,"h":50.02,"l":49.39,"n":75,"o":49.55,"t":"2024-12-13T05:00:00Z","v":3928,"vw":49.698783},{"c":50.11,"h":50.43,"l":49.81,"n":143,"o":49.93,"t":"2024-12-16T05:00:00Z","v":18446,"vw":50.008218},{"c":50.36,"h":50.9,"l":50.36,"n":125,"o":50.68,"t":"2024-12-17T05:00:00Z","v":7143,"vw":50.603049},{"c":53.57,"h":53.57,"l":50.355,"n":292,"o":50.84,"t":"2024-12-18T05:00:00Z","v":22251,"vw":52.247684},{"c":55.59,"h":55.74,"l":52.33,"n":498,"o":52.36,"t":"2024-12-19T05:00:00Z","v":45369,"vw":53.379507},{"c":51.97,"h":55.55,"l":51.785,"n":360,"o":55.55,"t":"2024-12-20T05:00:00Z","v":44300,"vw":52.781582},{"c":49.76,"h":52.095,"l":49.66,"n":270,"o":51.32,"t":"2024-12-23T05:00:00Z","v":17346,"vw":50.999924},{"c":48.53,"h":49.51,"l":48.5,"n":161,"o":49.51,"t":"2024-12-24T05:00:00Z","v":8889,"vw":49.078452},{"c":48.88,"h":49.5597,"l":48.75,"n":145,"o":48.88,"t":"2024-12-26T05:00:00Z","v":9929,"vw":49.149441},{"c":49.87,"h":50.85,"l":49.36,"n":294,"o":49.43,"t":"2024-12-27T05:00:00Z","v":32027,"vw":50.161584},{"c":50.56,"h":52.06,"l":50.1515,"n":334,"o":51.29,"t":"2024-12-30T05:00:00Z","v":10897,"vw":51.093876},{"c":50.5925,"h":50.8328,"l":49.86,"n":74,"o":50.4406,"t":"2024-12-31T05:00:00Z","v":3080,"vw":50.392863},{"c":50.88,"h":52.26,"l":50.0193,"n":281,"o":50.04,"t":"2025-01-02T05:00:00Z","v":17589,"vw":51.211634},{"c":50.0452,"h":50.5,"l":49.92,"n":71,"o":50.5,"t":"2025-01-03T05:00:00Z","v":3958,"vw":50.326605},{"c":49.37,"h":49.8399,"l":49.14,"n":112,"o":49.64,"t":"2025-01-06T05:00:00Z","v":8072,"vw":49.338226},{"c":50.75,"h":50.75,"l":49.13,"n":91,"o":49.15,"t":"2025-01-07T05:00:00Z","v":14615,"vw":50.081071},{"c":50.9459,"h":51.7,"l":50.89,"n":122,"o":51.61,"t":"2025-01-08T05:00:00Z","v":5383,"vw":51.229215},{"c":52.85,"h":53.56,"l":51.57,"n":415,"o":52.54,"t":"2025-01-10T05:00:00Z","v":44657,"vw":52.301013},{"c":52.88,"h":54.1422,"l":52.491,"n":201,"o":53.57,"t":"2025-01-13T05:00:00Z","v":10886,"vw":53.553788},{"c":52.15,"h":52.7425,"l":51.85,"n":101,"o":52.635,"t":"2025-01-14T05:00:00Z","v":4440,"vw":52.31127},{"c":50.69,"h":51.23,"l":50.481,"n":165,"o":50.555,"t":"2025-01-15T05:00:00Z","v":8806,"vw":50.711665},{"c":50.359,"h":50.67,"l":50.1047,"n":180,"o":50.25,"t":"2025-01-16T05:00:00Z","v":12113,"vw":50.324383},{"c":50.3191,"h":50.498,"l":50,"n":133,"o":50,"t":"2025-01-17T05:00:00Z","v":9980,"vw":50.330064},{"c":49.83,"h":50.1301,"l":49.56,"n":168,"o":50.11,"t":"2025-01-21T05:00:00Z","v":9861,"vw":49.996589},{"c":50.0299,"h":50.15,"l":49.82,"n":122,"o":49.85,"t":"2025-01-22T05:00:00Z","v":6442,"vw":49.928628},{"c":49.5994,"h":49.89,"l":49.5994,"n":91,"o":49.89,"t":"2025-01-23T05:00:00Z","v":2438,"vw":49.677781},{"c":49.725,"h":49.93,"l":49.6,"n":106,"o":49.7,"t":"2025-01-24T05:00:00Z","v":4891,"vw":49.744654},{"c":50.9116,"h":52.15,"l":50.66,"n":310,"o":51.9167,"t":"2025-01-27T05:00:00Z","v":23069,"vw":51.431125},{"c":49.54,"h":51.32,"l":49.54,"n":140,"o":50.15,"t":"2025-01-28T05:00:00Z","v":7584,"vw":50.021495},{"c":49.82,"h":50.46,"l":49.68,"n":113,"o":49.89,"t":"2025-01-29T05:00:00Z","v":4052,"vw":49.917403},{"c":50.0636,"h":50.0636,"l":49.2733,"n":124,"o":49.2733,"t":"2025-01-30T05:00:00Z","v":6635,"vw":49.625188},{"c":50.9161,"h":51.09,"l":49.5947,"n":117,"o":49.92,"t":"2025-01-31T05:00:00Z","v":7791,"vw":50.262556},{"c":51.09,"h":52.78,"l":50.31,"n":348,"o":52.5,"t":"2025-02-03T05:00:00Z","v":25725,"vw":51.965698},{"c":50.23,"h":50.76,"l":50.04,"n":145,"o":50.76,"t":"2025-02-04T05:00:00Z","v":13285,"vw":50.223789},{"c":50.0293,"h":50.52,"l":50,"n":97,"o":50.52,"t":"2025-02-05T05:00:00Z","v":2446,"vw":50.082801},{"c":50.25,"h":50.45,"l":50.06,"n":63,"o":50.06,"t":"2025-02-06T05:00:00Z","v":3904,"vw":50.244092},{"c":51.0424,"h":51.0424,"l":50,"n":101,"o":50,"t":"2025-02-07T05:00:00Z","v":7081,"vw":50.743031},{"c":50.2884,"h":50.76,"l":50.25,"n":79,"o":50.58,"t":"2025-02-10T05:00:00Z","v":5657,"vw":50.535033},{"c":50.7286,"h":50.85,"l":50.4227,"n":77,"o":50.85,"t":"2025-02-11T05:00:00Z","v":2705,"vw":50.657273},{"c":50.6583,"h":51.19,"l":50.6583,"n":74,"o":51.19,"t":"2025-02-12T05:00:00Z","v":3361,"vw":50.831798},{"c":50.4585,"h":51.07,"l":50.13,"n":146,"o":50.13,"t":"2025-02-13T05:00:00Z","v":5422,"vw":50.548131},{"c":50.8568,"h":51,"l":50.81,"n":76,"o":50.96,"t":"2025-02-14T05:00:00Z","v":2227,"vw":50.867143},{"c":50.9922,"h":50.9922,"l":50.56,"n":110,"o":50.66,"t":"2025-02-18T05:00:00Z","v":8510,"vw":50.583327},{"c":51.0102,"h":51.4,"l":50.82,"n":103,"o":51.4,"t":"2025-02-19T05:00:00Z","v":7114,"vw":51.106704},{"c":51.05,"h":51.7,"l":50.9026,"n":210,"o":51.36,"t":"2025-02-20T05:00:00Z","v":9723,"vw":51.367576},{"c":52.58,"h":52.8,"l":51.1633,"n":248,"o":51.1633,"t":"2025-02-21T05:00:00Z","v":11706,"vw":52.350922},{"c":52.43,"h":52.79,"l":51.82,"n":211,"o":52.79,"t":"2025-02-24T05:00:00Z","v":9810,"vw":52.305095},{"c":52.28,"h":53.351,"l":51.97,"n":320,"o":52.68,"t":"2025-02-25T05:00:00Z","v":26187,"vw":52.667221},{"c":52.11,"h":52.8,"l":51.59,"n":171,"o":52.3635,"t":"2025-02-26T05:00:00Z","v":8492,"vw":52.361649},{"c":53.04,"h":53.45,"l":51.87,"n":315,"o":52.56,"t":"2025-02-27T05:00:00Z","v":13154,"vw":52.536796},{"c":52.43,"h":54.23,"l":52.43,"n":332,"o":53.74,"t":"2025-02-28T05:00:00Z","v":34783,"vw":53.35584},{"c":54.81,"h":55.51,"l":51.57,"n":489,"o":51.57,"t":"2025-03-03T05:00:00Z","v":41283,"vw":53.835571},{"c":54.9,"h":56.73,"l":54,"n":397,"o":55.72,"t":"2025-03-04T05:00:00Z","v":30184,"vw":55.573686},{"c":54.142,"h":55.1477,"l":53.8099,"n":226,"o":54.9,"t":"2025-03-05T05:00:00Z","v":14799,"vw":54.418436},{"c":56.69,"h":56.69,"l":54.89,"n":419,"o":55.6,"t":"2025-03-06T05:00:00Z","v":36320,"vw":56.011097},{"c":55.35,"h":56.97,"l":54.68,"n":517,"o":56.64,"t":"2025-03-07T05:00:00Z","v":66579,"vw":55.42075},{"c":57.62,"h":57.62,"l":55.83,"n":575,"o":56.2,"t":"2025-03-10T04:00:00Z","v":39444,"vw":56.753751},{"c":57.6,"h":59.29,"l":57,"n":1501,"o":57.92,"t":"2025-03-11T04:00:00Z","v":201583,"vw":58.469236},{"c":55.62,"h":57.34,"l":55.62,"n":1499,"o":56.05,"t":"2025-03-12T04:00:00Z","v":200828,"vw":56.379648},{"c":57,"h":57.79,"l":55.51,"n":393,"o":56.01,"t":"2025-03-13T04:00:00Z","v":28540,"vw":56.599236},{"c":54.84,"h":56.14,"l":54.71,"n":563,"o":55.96,"t":"2025-03-14T04:00:00Z","v":68180,"vw":55.292575},{"c":54.37,"h":55.3,"l":54.2075,"n":258,"o":54.42,"t":"2025-03-17T04:00:00Z","v":18667,"vw":54.618725},{"c":54.66,"h":54.975,"l":53.97,"n":178,"o":53.98,"t":"2025-03-18T04:00:00Z","v":8485,"vw":54.662747},{"c":53.73,"h":54.85,"l":53.23,"n":287,"o":54.85,"t":"2025-03-19T04:00:00Z","v":12825,"vw":53.940639},{"c":53.4242,"h":54.01,"l":53.4242,"n":123,"o":54,"t":"2025-03-20T04:00:00Z","v":4052,"vw":53.798814},{"c":53.13,"h":54.13,"l":53.09,"n":391,"o":54.13,"t":"2025-03-21T04:00:00Z","v":18329,"vw":53.325857},{"c":51.4,"h":52.42,"l":51.29,"n":362,"o":52.3,"t":"2025-03-24T04:00:00Z","v":53948,"vw":52.069682},{"c":51.89,"h":51.9,"l":51.2326,"n":153,"o":51.27,"t":"2025-03-25T04:00:00Z","v":9456,"vw":51.55127},{"c":52.9,"h":53.26,"l":51.61,"n":255,"o":51.61,"t":"2025-03-26T04:00:00Z","v":14600,"vw":52.641181},{"c":52.77,"h":53.37,"l":52.7,"n":182,"o":53.135,"t":"2025-03-27T04:00:00Z","v":25928,"vw":53.142515},{"c":55.05,"h":55.16,"l":53.18,"n":436,"o":53.46,"t":"2025-03-28T04:00:00Z","v":18175,"vw":54.40707},{"c":55.14,"h":57.03,"l":54.93,"n":220,"o":56.93,"t":"2025-03-31T04:00:00Z","v":17593,"vw":56.143774},{"c":55.28,"h":56.205,"l":54.8,"n":420,"o":55.62,"t":"2025-04-01T04:00:00Z","v":14082,"vw":55.589707},{"c":54.63,"h":55.61,"l":54.35,"n":401,"o":55.61,"t":"2025-04-02T04:00:00Z","v":29482,"vw":54.848665},{"c":60.6782,"h":60.6782,"l":57.5333,"n":742,"o":58.63,"t":"2025-04-03T04:00:00Z","v":110198,"vw":58.812817},{"c":64.48,"h":65.88,"l":61.925,"n":1229,"o":64.57,"t":"2025-04-04T04:00:00Z","v":115425,"vw":63.98094},{"c":62.96,"h":69.33,"l":59.7772,"n":982,"o":68.58,"t":"2025-04-07T04:00:00Z","v":76853,"vw":64.994055},{"c":64.63,"h":68.5,"l":60.74,"n":501,"o":60.92,"t":"2025-04-08T04:00:00Z","v":32624,"vw":63.8273},{"c":58.43,"h":67.9,"l":58.43,"n":2137,"o":67.23,"t":"2025-04-09T04:00:00Z","v":232008,"vw":63.209337},{"c":65.72,"h":67.28,"l":61.62,"n":1142,"o":62.06,"t":"2025-04-10T04:00:00Z","v":106612,"vw":64.439052},{"c":66.23,"h":68.03,"l":63.98,"n":377,"o":65.42,"t":"2025-04-11T04:00:00Z","v":30939,"vw":66.052583},{"c":63.49,"h":65,"l":62.99,"n":676,"o":62.99,"t":"2025-04-14T04:00:00Z","v":73438,"vw":63.724843},{"c":63.39,"h":64.12,"l":62.34,"n":358,"o":64.12,"t":"2025-04-15T04:00:00Z","v":19866,"vw":63.413102},{"c":65.9,"h":65.9,"l":63.9932,"n":151,"o":64.34,"t":"2025-04-16T04:00:00Z","v":5860,"vw":64.546745},{"c":65.45,"h":65.66,"l":64.85,"n":111,"o":64.93,"t":"2025-04-17T04:00:00Z","v":4877,"vw":65.402968},{"c":67.71,"h":67.94,"l":65.46,"n":350,"o":65.52,"t":"2025-04-21T04:00:00Z","v":27870,"vw":67.128182},{"c":65.67,"h":66.64,"l":65.66,"n":233,"o":66.63,"t":"2025-04-22T04:00:00Z","v":19464,"vw":65.977881},{"c":64.88,"h":65.12,"l":63.79,"n":192,"o":64,"t":"2025-04-23T04:00:00Z","v":9681,"vw":64.238594},{"c":63.07,"h":63.98,"l":63.05,"n":128,"o":63.84,"t":"2025-04-24T04:00:00Z","v":3584,"vw":63.587147},{"c":62.04,"h":63.845,"l":61.9,"n":319,"o":63.18,"t":"2025-04-25T04:00:00Z","v":19226,"vw":63.285429},{"c":62.34,"h":63.18,"l":61.75,"n":336,"o":61.75,"t":"2025-04-28T04:00:00Z","v":25558,"vw":62.735314},{"c":62.02,"h":62.685,"l":62.01,"n":122,"o":62.33,"t":"2025-04-29T04:00:00Z","v":17176,"vw":62.289573},{"c":63.03,"h":64.03,"l":62.58,"n":181,"o":62.97,"t":"2025-04-30T04:00:00Z","v":13759,"vw":63.626974},{"c":62.16,"h":62.525,"l":61.66,"n":418,"o":62.27,"t":"2025-05-01T04:00:00Z","v":37616,"vw":62.061389},{"c":60.6,"h":61.54,"l":60.6,"n":112,"o":61.54,"t":"2025-05-02T04:00:00Z","v":3672,"vw":61.311472},{"c":61.1444,"h":61.4457,"l":60.84,"n":125,"o":61.16,"t":"2025-05-05T04:00:00Z","v":6464,"vw":61.077446},{"c":62.1755,"h":62.29,"l":61.5,"n":102,"o":61.97,"t":"2025-05-06T04:00:00Z","v":8041,"vw":61.85277},{"c":61.5557,"h":62.31,"l":61.5557,"n":58,"o":61.79,"t":"2025-05-07T04:00:00Z","v":1548,"vw":61.939358},{"c":60.7248,"h":61.4,"l":60.41,"n":114,"o":61.155,"t":"2025-05-08T04:00:00Z","v":7493,"vw":60.819488},{"c":60.1375,"h":60.33,"l":59.83,"n":115,"o":60.31,"t":"2025-05-09T04:00:00Z","v":4967,"vw":60.103444},{"c":55.79,"h":58.43,"l":55.74,"n":288,"o":58.43,"t":"2025-05-12T04:00:00Z","v":18132,"vw":57.260789},{"c":55.79,"h":55.8294,"l":54.99,"n":310,"o":55.6428,"t":"2025-05-13T04:00:00Z","v":17818,"vw":55.337672},{"c":56.19,"h":56.4017,"l":55.84,"n":114,"o":56.16,"t":"2025-05-14T04:00:00Z","v":10819,"vw":56.09071},{"c":55.84,"h":56.47,"l":55.84,"n":284,"o":56.38,"t":"2025-05-15T04:00:00Z","v":7375,"vw":56.071384},{"c":56.46,"h":56.52,"l":55.59,"n":237,"o":55.59,"t":"2025-05-16T04:00:00Z","v":24086,"vw":56.377516},{"c":56.9,"h":57.42,"l":56.58,"n":161,"o":57.42,"t":"2025-05-19T04:00:00Z","v":10741,"vw":56.901247},{"c":56.79,"h":57.36,"l":56.7064,"n":247,"o":57.135,"t":"2025-05-20T04:00:00Z","v":34486,"vw":56.935771},{"c":59.21,"h":59.21,"l":57.17,"n":174,"o":57.59,"t":"2025-05-21T04:00:00Z","v":11547,"vw":57.945856},{"c":58.973,"h":59.18,"l":58.41,"n":95,"o":59.18,"t":"2025-05-22T04:00:00Z","v":2560,"vw":58.804265},{"c":60.41,"h":60.63,"l":59.75,"n":121,"o":60.63,"t":"2025-05-23T04:00:00Z","v":6485,"vw":60.233202},{"c":58.02,"h":58.83,"l":57.87,"n":166,"o":58.83,"t":"2025-05-27T04:00:00Z","v":12622,"vw":58.267828},{"c":58.74,"h":58.7499,"l":58.27,"n":97,"o":58.4,"t":"2025-05-28T04:00:00Z","v":5083,"vw":58.366425},{"c":59.08,"h":59.11,"l":58.07,"n":92,"o":58.07,"t":"2025-05-29T04:00:00Z","v":6332,"vw":58.622354},{"c":59.2425,"h":60.03,"l":59.05,"n":129,"o":59.31,"t":"2025-05-30T04:00:00Z","v":9398,"vw":59.225528},{"c":59.35,"h":59.73,"l":59.0534,"n":133,"o":59.58,"t":"2025-06-02T04:00:00Z","v":8583,"vw":59.373536},{"c":58.7752,"h":59.32,"l":58.57,"n":120,"o":59.29,"t":"2025-06-03T04:00:00Z","v":5878,"vw":58.849212},{"c":59.12,"h":59.12,"l":58.52,"n":196,"o":58.65,"t":"2025-06-04T04:00:00Z","v":22545,"vw":58.754031},{"c":59.72,"h":59.8,"l":58.45,"n":202,"o":59.105,"t":"2025-06-05T04:00:00Z","v":9368,"vw":59.126146},{"c":58.88,"h":59.05,"l":58.66,"n":142,"o":59.05,"t":"2025-06-06T04:00:00Z","v":7016,"vw":58.82751},{"c":58.8,"h":58.89,"l":58.43,"n":140,"o":58.7,"t":"2025-06-09T04:00:00Z","v":9409,"vw":58.69109},{"c":58.788,"h":59.03,"l":58.53,"n":142,"o":58.78,"t":"2025-06-10T04:00:00Z","v":5862,"vw":58.822234},{"c":58.98,"h":59.075,"l":58.45,"n":175,"o":58.61,"t":"2025-06-11T04:00:00Z","v":10924,"vw":58.666162},{"c":59.2119,"h":59.48,"l":58.8901,"n":145,"o":59.38,"t":"2025-06-12T04:00:00Z","v":4340,"vw":59.214919},{"c":61.02,"h":61.02,"l":59.5401,"n":262,"o":60.28,"t":"2025-06-13T04:00:00Z","v":24122,"vw":60.535337},{"c":59.38,"h":59.55,"l":58.84,"n":88,"o":59.55,"t":"2025-06-16T04:00:00Z","v":6140,"vw":59.235027},{"c":60.48,"h":60.92,"l":59.91,"n":203,"o":60.1036,"t":"2025-06-17T04:00:00Z","v":17495,"vw":60.370542},{"c":59.91,"h":60.74,"l":59.32,"n":97,"o":60.39,"t":"2025-06-18T04:00:00Z","v":6993,"vw":60.070818},{"c":60.338,"h":60.42,"l":59.861,"n":45,"o":59.905,"t":"2025-06-20T04:00:00Z","v":2048,"vw":60.143459},{"c":60.13,"h":60.93,"l":59.88,"n":151,"o":60.39,"t":"2025-06-23T04:00:00Z","v":12386,"vw":60.19829},{"c":58.6,"h":58.75,"l":58.39,"n":202,"o":58.75,"t":"2025-06-24T04:00:00Z","v":15518,"vw":58.585765},{"c":58.32,"h":58.5,"l":58.1,"n":88,"o":58.17,"t":"2025-06-25T04:00:00Z","v":4966,"vw":58.293126},{"c":57.88,"h":58.01,"l":57.75,"n":135,"o":58.01,"t":"2025-06-26T04:00:00Z","v":10000,"vw":57.834846},{"c":58.1392,"h":58.2127,"l":57.8,"n":65,"o":57.9,"t":"2025-06-27T04:00:00Z","v":5404,"vw":57.996529},{"c":58.46,"h":58.46,"l":58.12,"n":146,"o":58.13,"t":"2025-06-30T04:00:00Z","v":4716,"vw":58.212421},{"c":58.43,"h":58.61,"l":58.18,"n":182,"o":58.49,"t":"2025-07-01T04:00:00Z","v":3368,"vw":58.403378},{"c":58.56,"h":58.63,"l":58.07,"n":207,"o":58.4798,"t":"2025-07-02T04:00:00Z","v":82125,"vw":58.521931},{"c":58.5099,"h":58.52,"l":58.06,"n":221,"o":58.06,"t":"2025-07-03T04:00:00Z","v":17034,"vw":58.376664},{"c":58.755,"h":59.29,"l":58.63,"n":151,"o":58.76,"t":"2025-07-07T04:00:00Z","v":10031,"vw":58.849545},{"c":58.23,"h":58.48,"l":57.831,"n":140,"o":58.4493,"t":"2025-07-08T04:00:00Z","v":15451,"vw":58.137246},{"c":58.0084,"h":58.1307,"l":57.73,"n":58,"o":57.8,"t":"2025-07-09T04:00:00Z","v":1871,"vw":57.93739},{"c":57.8346,"h":58.0955,"l":57.8086,"n":84,"o":58.0955,"t":"2025-07-10T04:00:00Z","v":3908,"vw":57.898285},{"c":58.02,"h":58.15,"l":57.69,"n":149,"o":58.15,"t":"2025-07-11T04:00:00Z","v":16177,"vw":57.883056},{"c":58.62,"h":58.63,"l":58.47,"n":86,"o":58.62,"t":"2025-07-14T04:00:00Z","v":27659,"vw":58.619017},{"c":58.74,"h":58.74,"l":58.19,"n":86,"o":58.2,"t":"2025-07-15T04:00:00Z","v":5571,"vw":58.423743},{"c":58.99,"h":59.92,"l":58.71,"n":124,"o":58.79,"t":"2025-07-16T04:00:00Z","v":9783,"vw":59.311796},{"c":59.5,"h":59.5,"l":59.05,"n":116,"o":59.33,"t":"2025-07-17T04:00:00Z","v":8478,"vw":59.356246},{"c":59.065,"h":59.37,"l":59.06,"n":183,"o":59.31,"t":"2025-07-18T04:00:00Z","v":7680,"vw":59.191404},{"c":59.22,"h":59.22,"l":58.6702,"n":113,"o":58.98,"t":"2025-07-21T04:00:00Z","v":4330,"vw":58.926596},{"c":59.43,"h":59.73,"l":59.1924,"n":162,"o":59.5,"t":"2025-07-22T04:00:00Z","v":15391,"vw":59.391021},{"c":58.12,"h":59.18,"l":58.02,"n":398,"o":59.1376,"t":"2025-07-23T04:00:00Z","v":41398,"vw":58.189376},{"c":57.69,"h":57.87,"l":57.64,"n":124,"o":57.78,"t":"2025-07-24T04:00:00Z","v":5609,"vw":57.781851},{"c":57.72,"h":57.965,"l":57.48,"n":149,"o":57.88,"t":"2025-07-25T04:00:00Z","v":12178,"vw":57.637314},{"c":57.0606,"h":57.35,"l":57.02,"n":171,"o":57.32,"t":"2025-07-28T04:00:00Z","v":7314,"vw":57.14684},{"c":58.1206,"h":58.21,"l":57.2,"n":236,"o":57.27,"t":"2025-07-29T04:00:00Z","v":18712,"vw":57.994831},{"c":58.42,"h":58.4814,"l":57.82,"n":105,"o":58.13,"t":"2025-07-30T04:00:00Z","v":8824,"vw":58.133736},{"c":58.5,"h":58.6845,"l":58,"n":219,"o":58.16,"t":"2025-07-31T04:00:00Z","v":18075,"vw":58.44456},{"c":59.67,"h":60.16,"l":59.3154,"n":207,"o":59.53,"t":"2025-08-01T04:00:00Z","v":15362,"vw":59.608255},{"c":58.78,"h":59.33,"l":58.75,"n":107,"o":59.33,"t":"2025-08-04T04:00:00Z","v":6896,"vw":58.902086},{"c":59.09,"h":59.363,"l":58.76,"n":76,"o":58.92,"t":"2025-08-05T04:00:00Z","v":2558,"vw":58.973201},{"c":58.3403,"h":58.9,"l":58.24,"n":75,"o":58.9,"t":"2025-08-06T04:00:00Z","v":3661,"vw":58.588021},{"c":58.74,"h":58.91,"l":58,"n":70,"o":58,"t":"2025-08-07T04:00:00Z","v":2817,"vw":58.24536},{"c":58.4404,"h":58.6244,"l":58.21,"n":96,"o":58.34,"t":"2025-08-08T04:00:00Z","v":2312,"vw":58.394664},{"c":58.558,"h":58.5628,"l":58.1924,"n":109,"o":58.42,"t":"2025-08-11T04:00:00Z","v":3126,"vw":58.402914},{"c":57.9472,"h":58.45,"l":57.8513,"n":134,"o":58.38,"t":"2025-08-12T04:00:00Z","v":10409,"vw":58.022118},{"c":58.0573,"h":58.0573,"l":57.4,"n":117,"o":57.4,"t":"2025-08-13T04:00:00Z","v":7842,"vw":57.894037},{"c":58.27,"h":58.32,"l":57.93,"n":82,"o":58.32,"t":"2025-08-14T04:00:00Z","v":4961,"vw":58.110039},{"c":58.68,"h":58.68,"l":58.01,"n":128,"o":58.34,"t":"2025-08-15T04:00:00Z","v":7003,"vw":58.405741},{"c":58,"h":58.86,"l":58,"n":85,"o":58.68,"t":"2025-08-18T04:00:00Z","v":6212,"vw":58.366452},{"c":58.2923,"h":58.43,"l":57.72,"n":299,"o":57.7434,"t":"2025-08-19T04:00:00Z","v":30754,"vw":58.196921},{"c":58.3759,"h":58.82,"l":57.98,"n":130,"o":58.21,"t":"2025-08-20T04:00:00Z","v":20370,"vw":58.49775},{"c":58.6905,"h":58.966,"l":58.56,"n":81,"o":58.966,"t":"2025-08-21T04:00:00Z","v":3760,"vw":58.732379},{"c":56.14,"h":58.6,"l":56.06,"n":467,"o":58.6,"t":"2025-08-22T04:00:00Z","v":39918,"vw":56.46414},{"c":56.59,"h":56.595,"l":56.3,"n":216,"o":56.3,"t":"2025-08-25T04:00:00Z","v":12907,"vw":56.502383},{"c":56.66,"h":58.2,"l":56.66,"n":45,"o":58.2,"t":"2025-08-26T04:00:00Z","v":3042,"vw":57.349383},{"c":57.06,"h":57.15,"l":56.66,"n":108,"o":57.1,"t":"2025-08-27T04:00:00Z","v":7078,"vw":57.013132},{"c":56.81,"h":56.81,"l":56.45,"n":112,"o":56.5501,"t":"2025-08-28T04:00:00Z","v":5706,"vw":56.649213},{"c":57.16,"h":57.24,"l":56.73,"n":195,"o":56.78,"t":"2025-08-29T04:00:00Z","v":35229,"vw":56.998794},{"c":57.9,"h":58.42,"l":57.895,"n":173,"o":58.4076,"t":"2025-09-02T04:00:00Z","v":11295,"vw":58.096801},{"c":57.5817,"h":57.8895,"l":57.47,"n":117,"o":57.8895,"t":"2025-09-03T04:00:00Z","v":7485,"vw":57.781508},{"c":56.7539,"h":58.21,"l":56.7539,"n":82,"o":58.21,"t":"2025-09-04T04:00:00Z","v":5811,"vw":57.354407},{"c":56.9732,"h":57.28,"l":55.89,"n":142,"o":55.89,"t":"2025-09-05T04:00:00Z","v":11056,"vw":56.746454},{"c":56.42,"h":56.65,"l":56.42,"n":48,"o":56.59,"t":"2025-09-08T04:00:00Z","v":2555,"vw":56.50364},{"c":56.21,"h":56.55,"l":56.05,"n":128,"o":56.4,"t":"2025-09-09T04:00:00Z","v":8840,"vw":56.365831},{"c":56.224,"h":56.3316,"l":56.12,"n":101,"o":56.1552,"t":"2025-09-10T04:00:00Z","v":2727,"vw":56.216766},{"c":55.61,"h":55.8,"l":55.45,"n":161,"o":55.79,"t":"2025-09-11T04:00:00Z","v":6981,"vw":55.637728},{"c":55.75,"h":55.75,"l":55.435,"n":65,"o":55.435,"t":"2025-09-12T04:00:00Z","v":3276,"vw":55.624157},{"c":55.96,"h":55.96,"l":55.49,"n":374,"o":55.5,"t":"2025-09-15T04:00:00Z","v":29802,"vw":55.850712},{"c":56.533,"h":56.533,"l":56.04,"n":101,"o":56.04,"t":"2025-09-16T04:00:00Z","v":8585,"vw":56.286243},{"c":55.59,"h":56.2,"l":55.445,"n":179,"o":56.17,"t":"2025-09-17T04:00:00Z","v":12585,"vw":55.768021},{"c":55.7637,"h":55.85,"l":55.465,"n":171,"o":55.49,"t":"2025-09-18T04:00:00Z","v":9485,"vw":55.699079},{"c":55.85,"h":55.91,"l":55.6,"n":91,"o":55.6,"t":"2025-09-19T04:00:00Z","v":3493,"vw":55.825891},{"c":56.26,"h":56.27,"l":55.74,"n":347,"o":55.93,"t":"2025-09-22T04:00:00Z","v":34399,"vw":56.164181},{"c":56.51,"h":56.74,"l":55.9413,"n":274,"o":56.02,"t":"2025-09-23T04:00:00Z","v":62845,"vw":56.504384},{"c":56.2339,"h":56.7873,"l":56.2155,"n":94,"o":56.4,"t":"2025-09-24T04:00:00Z","v":6856,"vw":56.528377},{"c":56.31,"h":56.52,"l":56.18,"n":182,"o":56.2,"t":"2025-09-25T04:00:00Z","v":21877,"vw":56.257997},{"c":55.19,"h":56.26,"l":55.19,"n":89,"o":56.03,"t":"2025-09-26T04:00:00Z","v":3650,"vw":55.659521},{"c":55.37,"h":55.56,"l":55.12,"n":95,"o":55.121,"t":"2025-09-29T04:00:00Z","v":19916,"vw":55.493963},{"c":55.45,"h":55.73,"l":55.34,"n":393,"o":55.67,"t":"2025-09-30T04:00:00Z","v":17629,"vw":55.471638},{"c":55.35,"h":55.68,"l":55.15,"n":209,"o":55.68,"t":"2025-10-01T04:00:00Z","v":15524,"vw":55.308024},{"c":55.65,"h":55.69,"l":55.14,"n":226,"o":55.14,"t":"2025-10-02T04:00:00Z","v":14664,"vw":55.591279},{"c":55.5166,"h":55.79,"l":55.3,"n":173,"o":55.34,"t":"2025-10-03T04:00:00Z","v":12421,"vw":55.471859},{"c":55.63,"h":55.71,"l":55.26,"n":209,"o":55.26,"t":"2025-10-06T04:00:00Z","v":15030,"vw":55.552727},{"c":55.92,"h":56.014,"l":55.4855,"n":387,"o":55.4855,"t":"2025-10-07T04:00:00Z","v":31865,"vw":55.818916},{"c":55.9165,"h":55.9165,"l":55.63,"n":130,"o":55.7994,"t":"2025-10-08T04:00:00Z","v":7313,"vw":55.771593},{"c":55.9858,"h":56.12,"l":55.9094,"n":56,"o":55.92,"t":"2025-10-09T04:00:00Z","v":1437,"vw":55.967285},{"c":57.62,"h":58.3525,"l":56.03,"n":243,"o":56.03,"t":"2025-10-10T04:00:00Z","v":26577,"vw":57.900874},{"c":56.04,"h":56.7,"l":56,"n":292,"o":56.6,"t":"2025-10-13T04:00:00Z","v":8815,"vw":56.329924},{"c":57.12,"h":57.8,"l":56.59,"n":75,"o":57.56,"t":"2025-10-14T04:00:00Z","v":4067,"vw":57.202718},{"c":57.19,"h":57.7642,"l":56.5,"n":83,"o":56.5,"t":"2025-10-15T04:00:00Z","v":6049,"vw":57.054812},{"c":58.72,"h":58.819,"l":56.97,"n":125,"o":56.97,"t":"2025-10-16T04:00:00Z","v":11159,"vw":57.798365},{"c":57.2,"h":58.6,"l":57.02,"n":232,"o":58.43,"t":"2025-10-17T04:00:00Z","v":15728,"vw":58.095974},{"c":56.01,"h":56.63,"l":55.95,"n":244,"o":56.63,"t":"2025-10-20T04:00:00Z","v":20342,"vw":56.168321},{"c":56.4051,"h":56.4051,"l":55.77,"n":60,"o":56.15,"t":"2025-10-21T04:00:00Z","v":2588,"vw":55.938304},{"c":56.56,"h":57.56,"l":56.36,"n":226,"o":56.58,"t":"2025-10-22T04:00:00Z","v":17746,"vw":56.53919},{"c":56.2228,"h":56.5998,"l":56.2228,"n":82,"o":56.479,"t":"2025-10-23T04:00:00Z","v":3216,"vw":56.443542},{"c":55.71,"h":55.7547,"l":55.345,"n":562,"o":55.58,"t":"2025-10-24T04:00:00Z","v":46507,"vw":55.534443},{"c":55.34,"h":55.42,"l":54.865,"n":271,"o":55.08,"t":"2025-10-27T04:00:00Z","v":63501,"vw":55.07772},{"c":55.8,"h":55.8186,"l":55.223,"n":86,"o":55.223,"t":"2025-10-28T04:00:00Z","v":3761,"vw":55.617201},{"c":56.18,"h":56.18,"l":55.48,"n":409,"o":55.84,"t":"2025-10-29T04:00:00Z","v":29454,"vw":55.863333},{"c":56.57,"h":56.57,"l":56.04,"n":168,"o":56.305,"t":"2025-10-30T04:00:00Z","v":8421,"vw":56.321524},{"c":56.97,"h":57.36,"l":56.2,"n":133,"o":56.2,"t":"2025-10-31T04:00:00Z","v":9568,"vw":56.977897},{"c":57.36,"h":57.44,"l":56.63,"n":103,"o":56.63,"t":"2025-11-03T05:00:00Z","v":3803,"vw":57.213414},{"c":58.22,"h":58.55,"l":57.6,"n":219,"o":58.18,"t":"2025-11-04T05:00:00Z","v":12916,"vw":58.146518},{"c":57,"h":58.01,"l":56.79,"n":192,"o":58.01,"t":"2025-11-05T05:00:00Z","v":13769,"vw":57.370235},{"c":57.8,"h":58.1,"l":57.05,"n":137,"o":57.05,"t":"2025-11-06T05:00:00Z","v":11440,"vw":57.804348},{"c":57.4306,"h":58.41,"l":57.4306,"n":207,"o":58.04,"t":"2025-11-07T05:00:00Z","v":16334,"vw":57.851371},{"c":56.85,"h":57.2,"l":56.2,"n":633,"o":56.52,"t":"2025-11-10T05:00:00Z","v":64375,"vw":56.943095},{"c":57.13,"h":57.13,"l":56.71,"n":127,"o":56.7226,"t":"2025-11-11T05:00:00Z","v":5904,"vw":56.949514},{"c":57.2447,"h":57.41,"l":56.99,"n":178,"o":56.99,"t":"2025-11-12T05:00:00Z","v":4181,"vw":57.184843},{"c":58.86,"h":58.89,"l":57.56,"n":365,"o":57.65,"t":"2025-11-13T05:00:00Z","v":16421,"vw":58.410057},{"c":58.17,"h":59.53,"l":57.92,"n":201,"o":59.37,"t":"2025-11-14T05:00:00Z","v":8943,"vw":58.644032},{"c":58.79,"h":59.12,"l":58.0255,"n":162,"o":58.43,"t":"2025-11-17T05:00:00Z","v":9070,"vw":58.7888},{"c":59.38,"h":60.57,"l":58.64,"n":192,"o":59.8,"t":"2025-11-18T05:00:00Z","v":20087,"vw":59.706466},{"c":58.97,"h":59.66,"l":58.83,"n":142,"o":59.66,"t":"2025-11-19T05:00:00Z","v":5642,"vw":59.166577},{"c":60.34,"h":60.46,"l":57.56,"n":206,"o":57.62,"t":"2025-11-20T05:00:00Z","v":16706,"vw":58.666911},{"c":59.96,"h":60.56,"l":59.19,"n":351,"o":59.48,"t":"2025-11-21T05:00:00Z","v":23210,"vw":59.856504},{"c":58.08,"h":59.42,"l":57.95,"n":214,"o":59.42,"t":"2025-11-24T05:00:00Z","v":16998,"vw":58.352255},{"c":57.38,"h":58.35,"l":57.05,"n":228,"o":57.81,"t":"2025-11-25T05:00:00Z","v":18880,"vw":57.467935},{"c":56.91,"h":57.23,"l":56.725,"n":191,"o":57.13,"t":"2025-11-26T05:00:00Z","v":11295,"vw":56.874626},{"c":56.37,"h":56.55,"l":56.33,"n":110,"o":56.55,"t":"2025-11-28T05:00:00Z","v":4181,"vw":56.408268},{"c":55.74,"h":56.82,"l":55.6,"n":249,"o":56.72,"t":"2025-12-01T05:00:00Z","v":46015,"vw":55.891117},{"c":55.76,"h":56.01,"l":55.7,"n":568,"o":55.7,"t":"2025-12-02T05:00:00Z","v":124014,"vw":55.916076},{"c":55.72,"h":56.23,"l":55.569,"n":131,"o":56.14,"t":"2025-12-03T05:00:00Z","v":12574,"vw":55.72786},{"c":55.48,"h":55.77,"l":55.3319,"n":66,"o":55.4,"t":"2025-12-04T05:00:00Z","v":5967,"vw":55.431883},{"c":55.12,"h":55.22,"l":54.86,"n":267,"o":55.22,"t":"2025-12-05T05:00:00Z","v":21257,"vw":55.078504},{"c":55.35,"h":55.7,"l":55.08,"n":168,"o":55.08,"t":"2025-12-08T05:00:00Z","v":15831,"vw":55.430677},{"c":55.35,"h":55.46,"l":55.2503,"n":99,"o":55.33,"t":"2025-12-09T05:00:00Z","v":4751,"vw":55.401887},{"c":54.47,"h":55.32,"l":54.267,"n":205,"o":55.28,"t":"2025-12-10T05:00:00Z","v":16227,"vw":54.485395},{"c":54.35,"h":54.7,"l":54.26,"n":115,"o":54.58,"t":"2025-12-11T05:00:00Z","v":6153,"vw":54.374731},{"c":54.27,"h":55.029,"l":53.86,"n":176,"o":54.18,"t":"2025-12-12T05:00:00Z","v":14844,"vw":54.373552},{"c":54.4892,"h":54.94,"l":54.22,"n":48,"o":54.22,"t":"2025-12-15T05:00:00Z","v":5794,"vw":54.629353},{"c":54.37,"h":54.92,"l":54.29,"n":179,"o":54.84,"t":"2025-12-16T05:00:00Z","v":27911,"vw":54.674636},{"c":54.61,"h":54.88,"l":54.255,"n":427,"o":54.32,"t":"2025-12-17T05:00:00Z","v":59742,"vw":54.693699},{"c":54.06,"h":54.4,"l":53.762,"n":180,"o":54.1,"t":"2025-12-18T05:00:00Z","v":24434,"vw":53.974607},{"c":52.95,"h":53.55,"l":52.88,"n":253,"o":53.55,"t":"2025-12-19T05:00:00Z","v":28462,"vw":53.038462},{"c":52.34,"h":52.67,"l":52.19,"n":697,"o":52.63,"t":"2025-12-22T05:00:00Z","v":27673,"vw":52.350718},{"c":52.39,"h":52.5,"l":52.1,"n":161,"o":52.17,"t":"2025-12-23T05:00:00Z","v":11717,"vw":52.361356},{"c":52.6,"h":52.6,"l":52.31,"n":70,"o":52.31,"t":"2025-12-24T05:00:00Z","v":2397,"vw":52.470777},{"c":52.79,"h":53.03,"l":52.46,"n":504,"o":52.46,"t":"2025-12-26T05:00:00Z","v":11693,"vw":52.817225},{"c":53.2,"h":53.2,"l":52.81,"n":318,"o":53.02,"t":"2025-12-29T05:00:00Z","v":35422,"vw":52.983836},{"c":53.048,"h":53.06,"l":52.8127,"n":55,"o":52.98,"t":"2025-12-30T05:00:00Z","v":2399,"vw":52.932371},{"c":53.49,"h":53.49,"l":53.1,"n":110,"o":53.17,"t":"2025-12-31T05:00:00Z","v":13582,"vw":53.214211},{"c":53.22,"h":53.25,"l":53.0425,"n":520,"o":53.25,"t":"2026-01-02T05:00:00Z","v":1853,"vw":53.136646},{"c":53.39,"h":53.39,"l":52.81,"n":124,"o":52.82,"t":"2026-01-05T05:00:00Z","v":9440,"vw":53.087889},{"c":53.06,"h":53.17,"l":53.04,"n":143,"o":53.08,"t":"2026-01-06T05:00:00Z","v":12560,"vw":53.118685},{"c":53.49,"h":53.49,"l":53.32,"n":84,"o":53.32,"t":"2026-01-07T05:00:00Z","v":5344,"vw":53.395927},{"c":52.97,"h":53.39,"l":52.96,"n":68,"o":53.35,"t":"2026-01-08T05:00:00Z","v":3513,"vw":53.231577},{"c":52.4394,"h":53.0752,"l":52.28,"n":109,"o":52.93,"t":"2026-01-09T05:00:00Z","v":7399,"vw":52.701101},{"c":52.36,"h":53.06,"l":52.29,"n":209,"o":53.06,"t":"2026-01-12T05:00:00Z","v":17681,"vw":52.407478},{"c":52.46,"h":52.58,"l":52.18,"n":265,"o":52.2,"t":"2026-01-13T05:00:00Z","v":14248,"vw":52.494426},{"c":53.11,"h":53.56,"l":52.822,"n":238,"o":53,"t":"2026-01-14T05:00:00Z","v":17073,"vw":53.281464},{"c":52.63,"h":52.71,"l":52.5,"n":172,"o":52.6,"t":"2026-01-15T05:00:00Z","v":18763,"vw":52.621748},{"c":52.432,"h":52.81,"l":52.22,"n":177,"o":52.47,"t":"2026-01-16T05:00:00Z","v":14813,"vw":52.484966},{"c":53.44,"h":54.03,"l":53.13,"n":281,"o":53.51,"t":"2026-01-20T05:00:00Z","v":26559,"vw":53.465589},{"c":52.45,"h":53.17,"l":52.38,"n":144,"o":53.05,"t":"2026-01-21T05:00:00Z","v":16407,"vw":52.67703},{"c":52.07,"h":52.31,"l":52.02,"n":821,"o":52.13,"t":"2026-01-22T05:00:00Z","v":80852,"vw":52.097028},{"c":52.23,"h":52.42,"l":51.85,"n":132,"o":52.19,"t":"2026-01-23T05:00:00Z","v":16294,"vw":52.180407},{"c":52.502,"h":52.62,"l":52.03,"n":163,"o":52.28,"t":"2026-01-26T05:00:00Z","v":11216,"vw":52.40237},{"c":52.84,"h":52.84,"l":52.48,"n":92,"o":52.54,"t":"2026-01-27T05:00:00Z","v":6065,"vw":52.704777},{"c":52.86,"h":53.1,"l":52.66,"n":85,"o":53.025,"t":"2026-01-28T05:00:00Z","v":4982,"vw":52.911163},{"c":53.57,"h":54.13,"l":53.26,"n":193,"o":53.41,"t":"2026-01-29T05:00:00Z","v":11940,"vw":53.505011},{"c":53.55,"h":53.55,"l":52.95,"n":104,"o":53.33,"t":"2026-01-30T05:00:00Z","v":6210,"vw":53.317731},{"c":52.85,"h":53.52,"l":52.82,"n":147,"o":53.39,"t":"2026-02-02T05:00:00Z","v":19226,"vw":53.227415},{"c":53.66,"h":53.879,"l":52.89,"n":118,"o":52.89,"t":"2026-02-03T05:00:00Z","v":9651,"vw":53.530207},{"c":53.96,"h":54.08,"l":53.52,"n":105,"o":53.62,"t":"2026-02-04T05:00:00Z","v":6657,"vw":53.804829},{"c":54.81,"h":54.83,"l":54.25,"n":199,"o":54.82,"t":"2026-02-05T05:00:00Z","v":13463,"vw":54.718744},{"c":53.45,"h":54.2599,"l":53.45,"n":204,"o":54.17,"t":"2026-02-06T05:00:00Z","v":12980,"vw":53.909999},{"c":52.98,"h":53.32,"l":52.82,"n":112,"o":53.3,"t":"2026-02-09T05:00:00Z","v":9152,"vw":53.022124},{"c":53.51,"h":53.534,"l":52.91,"n":111,"o":52.91,"t":"2026-02-10T05:00:00Z","v":12866,"vw":53.314464},{"c":53.57,"h":53.93,"l":53.1,"n":124,"o":53.26,"t":"2026-02-11T05:00:00Z","v":14437,"vw":53.492987},{"c":54.44,"h":54.54,"l":53.31,"n":144,"o":53.31,"t":"2026-02-12T05:00:00Z","v":15867,"vw":54.214892},{"c":54.36,"h":55.14,"l":53.79,"n":87,"o":54.75,"t":"2026-02-13T05:00:00Z","v":4604,"vw":54.472573},{"c":53.802,"h":55.25,"l":53.802,"n":113,"o":54.43,"t":"2026-02-17T05:00:00Z","v":7211,"vw":54.162219},{"c":54.19,"h":54.46,"l":53.8,"n":93,"o":53.94,"t":"2026-02-18T05:00:00Z","v":6256,"vw":54.00814},{"c":54.74,"h":54.96,"l":54.6,"n":96,"o":54.75,"t":"2026-02-19T05:00:00Z","v":4847,"vw":54.773644},{"c":54.31,"h":54.73,"l":53.901,"n":85,"o":54.73,"t":"2026-02-20T05:00:00Z","v":5261,"vw":54.192835},{"c":54.9,"h":55.039,"l":54.26,"n":133,"o":54.26,"t":"2026-02-23T05:00:00Z","v":9175,"vw":54.849815},{"c":54.47,"h":54.65,"l":54.04,"n":102,"o":54.65,"t":"2026-02-24T05:00:00Z","v":10144,"vw":54.297454},{"c":54.17,"h":54.48,"l":54.06,"n":149,"o":54.328,"t":"2026-02-25T05:00:00Z","v":11622,"vw":54.226876},{"c":54.56,"h":54.96,"l":54.28,"n":142,"o":54.28,"t":"2026-02-26T05:00:00Z","v":7479,"vw":54.696809},{"c":55.1912,"h":55.44,"l":54.78,"n":130,"o":54.83,"t":"2026-02-27T05:00:00Z","v":8458,"vw":55.172648},{"c":55.31,"h":56.22,"l":54.56,"n":169,"o":55.9,"t":"2026-03-02T05:00:00Z","v":14174,"vw":55.422514},{"c":55.65,"h":57.44,"l":55.4871,"n":482,"o":56.28,"t":"2026-03-03T05:00:00Z","v":69461,"vw":56.510353},{"c":54.99,"h":55.68,"l":54.71,"n":217,"o":55.37,"t":"2026-03-04T05:00:00Z","v":16309,"vw":54.985422},{"c":56.11,"h":56.38,"l":55.65,"n":161,"o":55.65,"t":"2026-03-05T05:00:00Z","v":12519,"vw":56.070458},{"c":58.16,"h":58.355,"l":57.08,"n":280,"o":57.26,"t":"2026-03-06T05:00:00Z","v":18937,"vw":57.742577},{"c":57.19,"h":59.52,"l":56.98,"n":268,"o":58.655,"t":"2026-03-09T04:00:00Z","v":39219,"vw":58.692252},{"c":58.34,"h":58.36,"l":56.7,"n":142,"o":57.43,"t":"2026-03-10T04:00:00Z","v":7263,"vw":57.235471},{"c":57.483,"h":58.495,"l":57.47,"n":215,"o":58.18,"t":"2026-03-11T04:00:00Z","v":14129,"vw":58.253712},{"c":58.69,"h":58.8,"l":58.17,"n":143,"o":58.17,"t":"2026-03-12T04:00:00Z","v":8210,"vw":58.479373},{"c":59.303,"h":59.32,"l":58.3,"n":88,"o":58.84,"t":"2026-03-13T04:00:00Z","v":4769,"vw":58.795126},{"c":57.65,"h":58.43,"l":57.65,"n":130,"o":58.43,"t":"2026-03-16T04:00:00Z","v":6305,"vw":57.874418},{"c":57.573,"h":57.573,"l":57.09,"n":77,"o":57.11,"t":"2026-03-17T04:00:00Z","v":4579,"vw":57.224435},{"c":59.32,"h":59.49,"l":58.23,"n":105,"o":58.3,"t":"2026-03-18T04:00:00Z","v":10989,"vw":58.894008},{"c":59.06,"h":60.5595,"l":58.92,"n":167,"o":60.29,"t":"2026-03-19T04:00:00Z","v":10555,"vw":60.036074},{"c":60.34,"h":60.5,"l":59.25,"n":183,"o":59.34,"t":"2026-03-20T04:00:00Z","v":9458,"vw":60.074954},{"c":58.47,"h":58.87,"l":57.73,"n":230,"o":58.49,"t":"2026-03-23T04:00:00Z","v":21213,"vw":58.252455},{"c":58.93,"h":59.04,"l":58.47,"n":211,"o":59.04,"t":"2026-03-24T04:00:00Z","v":11823,"vw":58.660008},{"c":58.7,"h":58.735,"l":58.555,"n":152,"o":58.735,"t":"2026-03-25T04:00:00Z","v":6999,"vw":58.631419},{"c":59.85,"h":59.945,"l":58.68,"n":82,"o":59.01,"t":"2026-03-26T04:00:00Z","v":4060,"vw":59.375925},{"c":61.87,"h":61.93,"l":60.185,"n":261,"o":60.19,"t":"2026-03-27T04:00:00Z","v":29485,"vw":60.854348},{"c":61.74,"h":62.08,"l":60.91,"n":85,"o":61.275,"t":"2026-03-30T04:00:00Z","v":5060,"vw":61.784057},{"c":60.51,"h":60.98,"l":60,"n":149,"o":60.42,"t":"2026-03-31T04:00:00Z","v":12615,"vw":60.436393},{"c":59.2,"h":60.09,"l":59.2,"n":751,"o":59.93,"t":"2026-04-01T04:00:00Z","v":20358,"vw":59.843796},{"c":58.78,"h":60.67,"l":58.78,"n":100,"o":60.67,"t":"2026-04-02T04:00:00Z","v":5050,"vw":59.809253},{"c":58.07,"h":58.83,"l":58.07,"n":116,"o":58.75,"t":"2026-04-06T04:00:00Z","v":14474,"vw":58.284833},{"c":58.73,"h":59.6,"l":58.561,"n":141,"o":59.6,"t":"2026-04-07T04:00:00Z","v":14141,"vw":59.210687},{"c":56.64,"h":56.96,"l":56.23,"n":302,"o":56.5,"t":"2026-04-08T04:00:00Z","v":25681,"vw":56.745316},{"c":55.9909,"h":56.64,"l":55.7,"n":112,"o":56.64,"t":"2026-04-09T04:00:00Z","v":2124,"vw":55.900207},{"c":56.21,"h":56.32,"l":55.69,"n":94,"o":55.8,"t":"2026-04-10T04:00:00Z","v":8729,"vw":55.94281},{"c":55.5,"h":56.8,"l":55.5,"n":153,"o":56.34,"t":"2026-04-13T04:00:00Z","v":5076,"vw":55.928103},{"c":55.09,"h":55.22,"l":55.08,"n":160,"o":55.11,"t":"2026-04-14T04:00:00Z","v":3612,"vw":55.123212},{"c":55.39,"h":55.45,"l":54.62,"n":229,"o":54.62,"t":"2026-04-15T04:00:00Z","v":6624,"vw":55.289399},{"c":55.27,"h":55.51,"l":55.015,"n":156,"o":55.51,"t":"2026-04-16T04:00:00Z","v":7539,"vw":55.111688},{"c":55.08,"h":55.08,"l":54.57,"n":421,"o":54.79,"t":"2026-04-17T04:00:00Z","v":33606,"vw":54.895754},{"c":55.595,"h":55.6343,"l":55.16,"n":241,"o":55.1806,"t":"2026-04-20T04:00:00Z","v":13982,"vw":55.474638},{"c":55.9,"h":56.1101,"l":55.28,"n":266,"o":55.28,"t":"2026-04-21T04:00:00Z","v":19667,"vw":55.89411},{"c":55.51,"h":55.83,"l":55.45,"n":126,"o":55.45,"t":"2026-04-22T04:00:00Z","v":8457,"vw":55.625721},{"c":55.63,"h":55.8435,"l":55.6149,"n":222,"o":55.84,"t":"2026-04-23T04:00:00Z","v":8259,"vw":55.700071},{"c":55.71,"h":55.97,"l":55.52,"n":209,"o":55.59,"t":"2026-04-24T04:00:00Z","v":10309,"vw":55.861804},{"c":55.94,"h":55.98,"l":55.49,"n":210,"o":55.49,"t":"2026-04-27T04:00:00Z","v":11874,"vw":55.819656},{"c":55.49,"h":56.091,"l":55.46,"n":265,"o":56.091,"t":"2026-04-28T04:00:00Z","v":17284,"vw":55.604453},{"c":55.83,"h":55.83,"l":55.29,"n":49,"o":55.47,"t":"2026-04-29T04:00:00Z","v":1708,"vw":55.52618},{"c":55.05,"h":55.71,"l":55.04,"n":244,"o":55.51,"t":"2026-04-30T04:00:00Z","v":19380,"vw":55.215066},{"c":55.18,"h":55.19,"l":54.63,"n":215,"o":54.88,"t":"2026-05-01T04:00:00Z","v":9771,"vw":54.938927},{"c":55.46,"h":55.66,"l":54.76,"n":222,"o":55.06,"t":"2026-05-04T04:00:00Z","v":36179,"vw":55.198237},{"c":55.9,"h":55.9,"l":55.16,"n":194,"o":55.16,"t":"2026-05-05T04:00:00Z","v":9628,"vw":55.718391},{"c":55.36,"h":55.36,"l":55.13,"n":332,"o":55.16,"t":"2026-05-06T04:00:00Z","v":25847,"vw":55.285855},{"c":54.89,"h":55.25,"l":54.83,"n":345,"o":55.11,"t":"2026-05-07T04:00:00Z","v":24966,"vw":54.934772},{"c":55.49,"h":55.49,"l":54.96,"n":330,"o":54.96,"t":"2026-05-08T04:00:00Z","v":17713,"vw":55.353279},{"c":55.95,"h":55.95,"l":55.3,"n":285,"o":55.3137,"t":"2026-05-11T04:00:00Z","v":11602,"vw":55.837235},{"c":55.42,"h":55.99,"l":55.24,"n":298,"o":55.99,"t":"2026-05-12T04:00:00Z","v":23576,"vw":55.489897},{"c":56.24,"h":56.24,"l":55.56,"n":369,"o":55.62,"t":"2026-05-13T04:00:00Z","v":27510,"vw":56.07287},{"c":56.07,"h":56.29,"l":55.81,"n":202,"o":56.29,"t":"2026-05-14T04:00:00Z","v":3039,"vw":56.056728},{"c":55.94,"h":56.63,"l":55.69,"n":363,"o":56.63,"t":"2026-05-15T04:00:00Z","v":30810,"vw":55.897591},{"c":55.82,"h":55.82,"l":55.64,"n":67,"o":55.77,"t":"2026-05-18T04:00:00Z","v":5317,"vw":55.696845},{"c":55.96,"h":55.98,"l":55.68,"n":48,"o":55.68,"t":"2026-05-19T04:00:00Z","v":2729,"vw":55.918715},{"c":55.57,"h":55.92,"l":55.421,"n":74,"o":55.92,"t":"2026-05-20T04:00:00Z","v":3203,"vw":55.567816},{"c":55.05,"h":55.56,"l":54.77,"n":55,"o":55.52,"t":"2026-05-21T04:00:00Z","v":3270,"vw":55.073812},{"c":55.33,"h":55.33,"l":55,"n":154,"o":55.33,"t":"2026-05-22T04:00:00Z","v":10786,"vw":55.127554},{"c":54.73,"h":54.74,"l":54.45,"n":294,"o":54.62,"t":"2026-05-26T04:00:00Z","v":13928,"vw":54.667558},{"c":54.2293,"h":54.68,"l":54.1,"n":230,"o":54.4784,"t":"2026-05-27T04:00:00Z","v":11456,"vw":54.287315},{"c":54.17,"h":54.19,"l":53.905,"n":179,"o":54.19,"t":"2026-05-28T04:00:00Z","v":5464,"vw":54.056024},{"c":53.8,"h":53.91,"l":53.49,"n":184,"o":53.91,"t":"2026-05-29T04:00:00Z","v":6265,"vw":53.65788},{"c":54.44,"h":54.44,"l":53.48,"n":286,"o":53.48,"t":"2026-06-01T04:00:00Z","v":33054,"vw":54.175033},{"c":54.24,"h":54.35,"l":54.125,"n":244,"o":54.25,"t":"2026-06-02T04:00:00Z","v":11497,"vw":54.220351},{"c":54.29,"h":54.475,"l":54.14,"n":484,"o":54.43,"t":"2026-06-03T04:00:00Z","v":39071,"vw":54.276448},{"c":53.85,"h":54.6,"l":53.81,"n":113,"o":54.6,"t":"2026-06-04T04:00:00Z","v":5919,"vw":54.035921},{"c":54.28,"h":54.78,"l":54.085,"n":169,"o":54.27,"t":"2026-06-05T04:00:00Z","v":10831,"vw":54.421495},{"c":53.94,"h":53.94,"l":53.57,"n":63,"o":53.805,"t":"2026-06-08T04:00:00Z","v":4324,"vw":53.794072},{"c":54.3,"h":54.94,"l":54.01,"n":67,"o":54.01,"t":"2026-06-09T04:00:00Z","v":2918,"vw":54.593008},{"c":54.8987,"h":54.901,"l":54.38,"n":56,"o":54.38,"t":"2026-06-10T04:00:00Z","v":1877,"vw":54.737116},{"c":53.93,"h":54.501,"l":53.93,"n":52,"o":54.501,"t":"2026-06-11T04:00:00Z","v":1955,"vw":54.013028},{"c":53.6239,"h":54,"l":53.6239,"n":67,"o":54,"t":"2026-06-12T04:00:00Z","v":4142,"vw":53.924339},{"c":52.67,"h":52.98,"l":52.55,"n":195,"o":52.91,"t":"2026-06-15T04:00:00Z","v":16304,"vw":52.726903},{"c":52.94,"h":52.96,"l":52.67,"n":150,"o":52.67,"t":"2026-06-16T04:00:00Z","v":9988,"vw":52.849404},{"c":53.31,"h":53.6,"l":52.61,"n":81,"o":52.61,"t":"2026-06-17T04:00:00Z","v":34554,"vw":52.688778},{"c":52.69,"h":53.41,"l":52.56,"n":94,"o":53.41,"t":"2026-06-18T04:00:00Z","v":10487,"vw":52.788961},{"c":52.51,"h":52.51,"l":52.32,"n":51,"o":52.32,"t":"2026-06-22T04:00:00Z","v":1968,"vw":52.44332},{"c":52.5711,"h":53.16,"l":52.5,"n":61,"o":53.16,"t":"2026-06-23T04:00:00Z","v":4947,"vw":52.542717},{"c":52.14,"h":52.21,"l":52.14,"n":39,"o":52.21,"t":"2026-06-24T04:00:00Z","v":1284,"vw":52.146399},{"c":51.65,"h":51.69,"l":51.48,"n":81,"o":51.64,"t":"2026-06-25T04:00:00Z","v":3531,"vw":51.595689},{"c":51.64,"h":52.1,"l":51.64,"n":56,"o":52.1,"t":"2026-06-26T04:00:00Z","v":2174,"vw":51.785491},{"c":50.96,"h":51.21,"l":50.88,"n":80,"o":51.06,"t":"2026-06-29T04:00:00Z","v":60228,"vw":50.963311},{"c":50.46,"h":51.36,"l":50.29,"n":158,"o":51.36,"t":"2026-06-30T04:00:00Z","v":9870,"vw":50.615119},{"c":50.51,"h":50.6,"l":50.35,"n":612,"o":50.6,"t":"2026-07-01T04:00:00Z","v":24472,"vw":50.549392},{"c":50.36,"h":50.611,"l":50.11,"n":108,"o":50.42,"t":"2026-07-02T04:00:00Z","v":12416,"vw":50.474272},{"c":50.18,"h":50.2,"l":49.97,"n":225,"o":50,"t":"2026-07-06T04:00:00Z","v":13677,"vw":50.104734},{"c":50.25,"h":50.52,"l":50.14,"n":170,"o":50.17,"t":"2026-07-07T04:00:00Z","v":10946,"vw":50.253166},{"c":50.2,"h":50.74,"l":50.12,"n":106,"o":50.74,"t":"2026-07-08T04:00:00Z","v":7440,"vw":50.375574},{"c":50.42,"h":50.42,"l":50,"n":152,"o":50.1,"t":"2026-07-09T04:00:00Z","v":20186,"vw":50.279664},{"c":50.46,"h":50.72,"l":50.09,"n":217,"o":50.14,"t":"2026-07-10T04:00:00Z","v":23264,"vw":50.405442},{"c":50.43,"h":50.66,"l":50.305,"n":164,"o":50.41,"t":"2026-07-13T04:00:00Z","v":10563,"vw":50.543563},{"c":50.46,"h":50.46,"l":50.17,"n":164,"o":50.39,"t":"2026-07-14T04:00:00Z","v":30553,"vw":50.369351},{"c":49.99,"h":50.35,"l":49.87,"n":132,"o":50.34,"t":"2026-07-15T04:00:00Z","v":17695,"vw":50.23404},{"c":50.31,"h":50.501,"l":50.07,"n":74,"o":50.07,"t":"2026-07-16T04:00:00Z","v":1737,"vw":50.346457},{"c":51.23,"h":51.3,"l":50.78,"n":349,"o":51,"t":"2026-07-17T04:00:00Z","v":82888,"vw":51.103857},{"c":50.73,"h":50.74,"l":50.39,"n":104,"o":50.52,"t":"2026-07-20T04:00:00Z","v":5177,"vw":50.576452},{"c":50.5715,"h":50.62,"l":50.32,"n":140,"o":50.5,"t":"2026-07-21T04:00:00Z","v":4632,"vw":50.451143},{"c":50.8556,"h":50.8556,"l":50.7398,"n":70,"o":50.82,"t":"2026-07-22T04:00:00Z","v":1877,"vw":50.816376},{"c":51.5,"h":51.99,"l":51.5,"n":206,"o":51.58,"t":"2026-07-23T04:00:00Z","v":55290,"vw":51.911047},{"c":51.58,"h":51.58,"l":51.18,"n":72,"o":51.46,"t":"2026-07-24T04:00:00Z","v":5703,"vw":51.315858},{"c":51.1,"h":51.55,"l":51.02,"n":127,"o":51.19,"t":"2026-07-27T04:00:00Z","v":8412,"vw":51.242465},{"c":51.1,"h":51.21,"l":50.88,"n":138,"o":51.2,"t":"2026-07-28T04:00:00Z","v":11075,"vw":51.050326},{"c":51.82,"h":51.82,"l":50.8,"n":114,"o":51.4037,"t":"2026-07-29T04:00:00Z","v":4552,"vw":51.328957},{"c":51.06,"h":51.44,"l":51.06,"n":124,"o":51.3,"t":"2026-07-30T04:00:00Z","v":9456,"vw":51.284545},{"c":51.02,"h":51.2,"l":50.83,"n":201,"o":51.19,"t":"2026-07-31T04:00:00Z","v":11453,"vw":50.97122},{"c":50.62,"h":50.73,"l":50.16,"n":217,"o":50.16,"t":"2026-08-03T04:00:00Z","v":31126,"vw":50.336698},{"c":50.71,"h":50.71,"l":50.39,"n":333,"o":50.5,"t":"2026-08-04T04:00:00Z","v":79817,"vw":50.453734},{"c":49.91,"h":50.6,"l":49.74,"n":258,"o":50.6,"t":"2026-08-05T04:00:00Z","v":20115,"vw":50.229891},{"c":49.91,"h":50.03,"l":49.78,"n":287,"o":50.03,"t":"2026-08-06T04:00:00Z","v":24707,"vw":49.89434},{"c":50.3,"h":50.41,"l":50,"n":206,"o":50.0463,"t":"2026-08-07T04:00:00Z","v":14084,"vw":50.267857},{"c":50.38,"h":50.38,"l":50.1076,"n":229,"o":50.14,"t":"2026-08-10T04:00:00Z","v":28143,"vw":50.278644},{"c":50.22,"h":50.41,"l":50.1,"n":166,"o":50.295,"t":"2026-08-11T04:00:00Z","v":17365,"vw":50.330142},{"c":49.8,"h":50.05,"l":49.755,"n":96,"o":50.05,"t":"2026-08-12T04:00:00Z","v":3166,"vw":49.850294},{"c":49.919,"h":50,"l":49.57,"n":232,"o":49.57,"t":"2026-08-13T04:00:00Z","v":12785,"vw":49.883822},{"c":50.07,"h":50.07,"l":49.84,"n":325,"o":49.84,"t":"2026-08-14T04:00:00Z","v":19727,"vw":49.931856},{"c":50.51,"h":50.51,"l":50.08,"n":84,"o":50.23,"t":"2026-08-17T04:00:00Z","v":35849,"vw":50.26764},{"c":50.35,"h":50.61,"l":50.26,"n":225,"o":50.45,"t":"2026-08-18T04:00:00Z","v":32928,"vw":50.484488},{"c":49.9,"h":50.18,"l":49.87,"n":76,"o":50.03,"t":"2026-08-19T04:00:00Z","v":4132,"vw":50.02544},{"c":49.9,"h":49.91,"l":49.75,"n":97,"o":49.87,"t":"2026-08-20T04:00:00Z","v":2677,"vw":49.85558},{"c":49.28,"h":49.63,"l":49.28,"n":300,"o":49.5479,"t":"2026-08-21T04:00:00Z","v":68762,"vw":49.512327},{"c":49.18,"h":49.35,"l":49.06,"n":178,"o":49.28,"t":"2026-08-24T04:00:00Z","v":9468,"vw":49.190124},{"c":48.74,"h":49,"l":48.74,"n":126,"o":49,"t":"2026-08-25T04:00:00Z","v":2644,"vw":48.877901},{"c":48.58,"h":48.7999,"l":48.5,"n":93,"o":48.7999,"t":"2026-08-26T04:00:00Z","v":2671,"vw":48.666154},{"c":47.89,"h":48.2,"l":47.84,"n":460,"o":48.2,"t":"2026-08-27T04:00:00Z","v":68529,"vw":48.051101},{"c":47.9,"h":48.01,"l":47.77,"n":330,"o":47.96,"t":"2026-08-28T04:00:00Z","v":75794,"vw":47.950187},{"c":47.53,"h":48.53,"l":47.5,"n":66,"o":48.53,"t":"2026-08-31T04:00:00Z","v":1597,"vw":47.945747},{"c":47.5,"h":47.62,"l":47.2,"n":131,"o":47.23,"t":"2026-09-01T04:00:00Z","v":42672,"vw":47.252492},{"c":47.19,"h":47.325,"l":47.19,"n":54,"o":47.325,"t":"2026-09-02T04:00:00Z","v":1636,"vw":47.266969},{"c":46.93,"h":47.05,"l":46.735,"n":290,"o":47,"t":"2026-09-03T04:00:00Z","v":11409,"vw":46.81004},{"c":46.61,"h":46.61,"l":46.41,"n":227,"o":46.56,"t":"2026-09-04T04:00:00Z","v":13212,"vw":46.455257},{"c":47.04,"h":47.04,"l":46.52,"n":88,"o":46.61,"t":"2026-09-08T04:00:00Z","v":5851,"vw":46.593418},{"c":47.179,"h":47.25,"l":46.7,"n":95,"o":46.7,"t":"2026-09-09T04:00:00Z","v":5180,"vw":46.988728},{"c":47.4192,"h":47.45,"l":47.175,"n":81,"o":47.4194,"t":"2026-09-10T04:00:00Z","v":6305,"vw":47.326246},{"c":46.76,"h":47.25,"l":46.73,"n":142,"o":47.12,"t":"2026-09-11T04:00:00Z","v":23266,"vw":46.863965},{"c":46.7,"h":47.19,"l":46.7,"n":74,"o":47.19,"t":"2026-09-14T04:00:00Z","v":1768,"vw":46.916945},{"c":46.64,"h":46.775,"l":46.53,"n":85,"o":46.61,"t":"2026-09-15T04:00:00Z","v":6666,"vw":46.662947},{"c":46.65,"h":46.98,"l":46.42,"n":69,"o":46.42,"t":"2026-09-16T04:00:00Z","v":3003,"vw":46.749416},{"c":46.0607,"h":46.31,"l":46.0607,"n":92,"o":46.07,"t":"2026-09-17T04:00:00Z","v":3243,"vw":46.194596},{"c":46.24,"h":46.34,"l":46,"n":51,"o":46,"t":"2026-09-18T04:00:00Z","v":1427,"vw":46.208239},{"c":46.03,"h":46.09,"l":45.7401,"n":308,"o":45.8,"t":"2026-09-21T04:00:00Z","v":17737,"vw":46.009341},{"c":45.34,"h":45.72,"l":45.34,"n":314,"o":45.71,"t":"2026-09-22T04:00:00Z","v":12964,"vw":45.655093},{"c":45.53,"h":45.745,"l":45.345,"n":264,"o":45.68,"t":"2026-09-23T04:00:00Z","v":14504,"vw":45.652402},{"c":45.7711,"h":45.7711,"l":45.7711,"n":51,"o":45.7711,"t":"2026-09-24T04:00:00Z","v":359,"vw":45.7711},{"c":45.5656,"h":45.6807,"l":45.23,"n":48,"o":45.23,"t":"2026-09-25T04:00:00Z","v":2084,"vw":45.570729},{"c":45.5469,"h":45.57,"l":45.495,"n":61,"o":45.57,"t":"2026-09-28T04:00:00Z","v":4822,"vw":45.504538},{"c":45.29,"h":45.54,"l":45.29,"n":39,"o":45.475,"t":"2026-09-29T04:00:00Z","v":615,"vw":45.456043},{"c":45.59,"h":45.59,"l":45.36,"n":48,"o":45.36,"t":"2026-09-30T04:00:00Z","v":1240,"vw":45.428834},{"c":45.8156,"h":46.17,"l":45.8156,"n":168,"o":46.17,"t":"2026-10-01T04:00:00Z","v":3051,"vw":46.049488},{"c":45.5,"h":45.63,"l":45.45,"n":234,"o":45.57,"t":"2026-10-02T04:00:00Z","v":8961,"vw":45.526478},{"c":45.28,"h":45.3089,"l":45.04,"n":213,"o":45.17,"t":"2026-10-05T04:00:00Z","v":4955,"vw":45.229573},{"c":44.73,"h":45.37,"l":44.61,"n":217,"o":45.37,"t":"2026-10-06T04:00:00Z","v":5594,"vw":44.711793},{"c":44.75,"h":45.41,"l":44.49,"n":268,"o":45.41,"t":"2026-10-07T04:00:00Z","v":19150,"vw":44.60933},{"c":45.16,"h":45.16,"l":44.92,"n":61,"o":44.92,"t":"2026-10-08T04:00:00Z","v":926,"vw":44.973333},{"c":45.1389,"h":45.1389,"l":44.86,"n":55,"o":44.86,"t":"2026-10-09T04:00:00Z","v":923,"vw":44.86},{"c":44.7852,"h":44.86,"l":44.75,"n":44,"o":44.86,"t":"2026-10-12T04:00:00Z","v":1793,"vw":44.76},{"c":44.7234,"h":44.7234,"l":44.56,"n":30,"o":44.615,"t":"2026-10-13T04:00:00Z","v":824,"vw":44.596818},{"c":44.9643,"h":45.22,"l":44.7788,"n":490,"o":44.7788,"t":"2026-10-14T04:00:00Z","v":76345,"vw":45.014583},{"c":44.92,"h":45.475,"l":44.89,"n":255,"o":45.475,"t":"2026-10-15T04:00:00Z","v":87484,"vw":45.012443},{"c":45.34,"h":46.07,"l":44.5,"n":222,"o":44.745,"t":"2026-10-16T04:00:00Z","v":13031,"vw":45.536106},{"c":45.42,"h":45.52,"l":45.01,"n":164,"o":45.35,"t":"2026-10-19T04:00:00Z","v":72910,"vw":45.06703},{"c":45.66,"h":45.94,"l":45.3,"n":79,"o":45.94,"t":"2026-10-20T04:00:00Z","v":4873,"vw":45.350088},{"c":45.845,"h":45.91,"l":45.57,"n":238,"o":45.7,"t":"2026-10-21T04:00:00Z","v":12481,"vw":45.766052},{"c":46.45,"h":46.66,"l":45.92,"n":321,"o":45.92,"t":"2026-10-22T04:00:00Z","v":16373,"vw":46.47026}],"volatilityBars":[{"c":45.9,"h":45.9,"l":45.9,"n":1,"o":45.9,"t":"2026-09-22T11:45:00Z","v":400,"vw":45.9},{"c":45.69,"h":45.71,"l":45.69,"n":9,"o":45.71,"t":"2026-09-22T13:30:00Z","v":8610,"vw":45.694999},{"c":45.72,"h":45.72,"l":45.65,"n":2,"o":45.65,"t":"2026-09-22T14:15:00Z","v":300,"vw":45.673333},{"c":45.48,"h":45.535,"l":45.48,"n":3,"o":45.535,"t":"2026-09-22T15:00:00Z","v":1327,"vw":45.498162},{"c":45.37,"h":45.37,"l":45.37,"n":1,"o":45.37,"t":"2026-09-22T18:30:00Z","v":100,"vw":45.37},{"c":45.37,"h":45.37,"l":45.37,"n":2,"o":45.37,"t":"2026-09-22T19:15:00Z","v":255,"vw":45.37},{"c":45.34,"h":45.34,"l":45.34,"n":24,"o":45.34,"t":"2026-09-22T19:45:00Z","v":272,"vw":45.34},{"c":45.345,"h":45.68,"l":45.345,"n":5,"o":45.68,"t":"2026-09-23T13:30:00Z","v":447,"vw":45.453649},{"c":45.53,"h":45.745,"l":45.53,"n":216,"o":45.7038,"t":"2026-09-23T19:45:00Z","v":13533,"vw":45.660529},{"c":45.23,"h":45.23,"l":45.23,"n":6,"o":45.23,"t":"2026-09-25T13:30:00Z","v":253,"vw":45.23},{"c":45.675,"h":45.6807,"l":45.6248,"n":9,"o":45.64,"t":"2026-09-25T13:45:00Z","v":1042,"vw":45.649532},{"c":45.55,"h":45.5963,"l":45.55,"n":2,"o":45.5963,"t":"2026-09-25T19:00:00Z","v":450,"vw":45.575722},{"c":45.57,"h":45.57,"l":45.57,"n":3,"o":45.57,"t":"2026-09-28T14:30:00Z","v":412,"vw":45.57},{"c":45.495,"h":45.51,"l":45.495,"n":11,"o":45.502,"t":"2026-09-28T19:30:00Z","v":4090,"vw":45.498862},{"c":45.475,"h":45.475,"l":45.475,"n":1,"o":45.475,"t":"2026-09-29T13:45:00Z","v":123,"vw":45.475},{"c":45.54,"h":45.54,"l":45.54,"n":1,"o":45.54,"t":"2026-09-29T15:00:00Z","v":170,"vw":45.54},{"c":45.29,"h":45.29,"l":45.29,"n":2,"o":45.29,"t":"2026-09-29T19:45:00Z","v":199,"vw":45.29},{"c":45.36,"h":45.36,"l":45.36,"n":2,"o":45.36,"t":"2026-09-30T14:15:00Z","v":192,"vw":45.36},{"c":45.3788,"h":45.379,"l":45.3788,"n":4,"o":45.3788,"t":"2026-09-30T15:00:00Z","v":464,"vw":45.378873},{"c":45.59,"h":45.59,"l":45.59,"n":3,"o":45.59,"t":"2026-09-30T20:00:00Z","v":216,"vw":45.59},{"c":46.17,"h":46.17,"l":46.17,"n":8,"o":46.17,"t":"2026-10-01T13:30:00Z","v":392,"vw":46.17},{"c":46.095,"h":46.095,"l":46.095,"n":1,"o":46.095,"t":"2026-10-01T15:00:00Z","v":198,"vw":46.095},{"c":45.99,"h":45.99,"l":45.99,"n":1,"o":45.99,"t":"2026-10-01T15:15:00Z","v":100,"vw":45.99},{"c":45.94,"h":45.94,"l":45.94,"n":4,"o":45.94,"t":"2026-10-01T18:30:00Z","v":437,"vw":45.94},{"c":45.57,"h":45.57,"l":45.57,"n":1,"o":45.57,"t":"2026-10-02T13:45:00Z","v":136,"vw":45.57},{"c":45.57,"h":45.57,"l":45.57,"n":1,"o":45.57,"t":"2026-10-02T15:00:00Z","v":211,"vw":45.57},{"c":45.63,"h":45.63,"l":45.61,"n":2,"o":45.61,"t":"2026-10-02T16:45:00Z","v":400,"vw":45.615},{"c":45.585,"h":45.585,"l":45.585,"n":1,"o":45.585,"t":"2026-10-02T18:45:00Z","v":100,"vw":45.585},{"c":45.5,"h":45.57,"l":45.45,"n":164,"o":45.51,"t":"2026-10-02T19:45:00Z","v":7181,"vw":45.516138},{"c":45.17,"h":45.17,"l":45.17,"n":1,"o":45.17,"t":"2026-10-05T15:15:00Z","v":168,"vw":45.17},{"c":45.0988,"h":45.0988,"l":45.0988,"n":2,"o":45.0988,"t":"2026-10-05T17:30:00Z","v":444,"vw":45.0988},{"c":45.04,"h":45.04,"l":45.04,"n":3,"o":45.04,"t":"2026-10-05T18:30:00Z","v":121,"vw":45.04},{"c":45.16,"h":45.16,"l":45.16,"n":2,"o":45.16,"t":"2026-10-05T18:45:00Z","v":101,"vw":45.16},{"c":45.16,"h":45.16,"l":45.16,"n":1,"o":45.16,"t":"2026-10-05T19:30:00Z","v":228,"vw":45.16},{"c":45.28,"h":45.3089,"l":45.18,"n":112,"o":45.3,"t":"2026-10-05T19:45:00Z","v":2975,"vw":45.284819},{"c":45.37,"h":45.37,"l":45.37,"n":5,"o":45.37,"t":"2026-10-06T13:30:00Z","v":160,"vw":45.37},{"c":44.675,"h":44.675,"l":44.675,"n":4,"o":44.675,"t":"2026-10-06T18:30:00Z","v":1372,"vw":44.675},{"c":44.71,"h":44.71,"l":44.7,"n":3,"o":44.7,"t":"2026-10-06T19:30:00Z","v":562,"vw":44.702883},{"c":44.73,"h":44.73,"l":44.61,"n":64,"o":44.675,"t":"2026-10-06T19:45:00Z","v":1903,"vw":44.687088},{"c":44.73,"h":44.73,"l":44.73,"n":3,"o":44.73,"t":"2026-10-06T20:00:00Z","v":122,"vw":44.73},{"c":44.97,"h":45.41,"l":44.97,"n":5,"o":45.41,"t":"2026-10-07T13:30:00Z","v":739,"vw":45.071033},{"c":44.69,"h":44.69,"l":44.69,"n":1,"o":44.69,"t":"2026-10-07T14:30:00Z","v":100,"vw":44.69},{"c":44.61,"h":44.665,"l":44.61,"n":4,"o":44.61,"t":"2026-10-07T15:00:00Z","v":630,"vw":44.624405},{"c":44.624,"h":44.665,"l":44.624,"n":2,"o":44.665,"t":"2026-10-07T15:15:00Z","v":213,"vw":44.644019},{"c":44.66,"h":44.66,"l":44.61,"n":7,"o":44.61,"t":"2026-10-07T16:30:00Z","v":2151,"vw":44.655158},{"c":44.59,"h":44.71,"l":44.49,"n":204,"o":44.5506,"t":"2026-10-07T19:45:00Z","v":13744,"vw":44.556559},{"c":44.75,"h":44.75,"l":44.75,"n":3,"o":44.75,"t":"2026-10-07T20:00:00Z","v":1023,"vw":44.75},{"c":44.92,"h":44.92,"l":44.92,"n":7,"o":44.92,"t":"2026-10-08T15:15:00Z","v":598,"vw":44.92},{"c":45.16,"h":45.16,"l":45.16,"n":4,"o":45.16,"t":"2026-10-08T19:45:00Z","v":114,"vw":45.16},{"c":44.86,"h":44.86,"l":44.86,"n":1,"o":44.86,"t":"2026-10-09T13:30:00Z","v":166,"vw":44.86},{"c":44.86,"h":44.86,"l":44.86,"n":2,"o":44.86,"t":"2026-10-12T14:00:00Z","v":101,"vw":44.86},{"c":44.75,"h":44.75,"l":44.75,"n":1,"o":44.75,"t":"2026-10-12T14:45:00Z","v":1000,"vw":44.75},{"c":44.615,"h":44.615,"l":44.615,"n":1,"o":44.615,"t":"2026-10-13T14:15:00Z","v":135,"vw":44.615},{"c":44.62,"h":44.62,"l":44.56,"n":2,"o":44.56,"t":"2026-10-13T15:00:00Z","v":360,"vw":44.59},{"c":44.78,"h":44.78,"l":44.7788,"n":9,"o":44.7788,"t":"2026-10-14T13:45:00Z","v":2235,"vw":44.779057},{"c":44.84,"h":44.84,"l":44.84,"n":1,"o":44.84,"t":"2026-10-14T15:30:00Z","v":782,"vw":44.84},{"c":45.1,"h":45.13,"l":44.89,"n":386,"o":44.99,"t":"2026-10-14T16:00:00Z","v":69330,"vw":45.022134},{"c":45.06,"h":45.06,"l":45.06,"n":5,"o":45.06,"t":"2026-10-14T16:15:00Z","v":375,"vw":45.06},{"c":45.01,"h":45.06,"l":45.01,"n":5,"o":45.06,"t":"2026-10-14T16:30:00Z","v":486,"vw":45.029072},{"c":44.95,"h":44.95,"l":44.95,"n":2,"o":44.95,"t":"2026-10-14T16:45:00Z","v":123,"vw":44.95},{"c":45.1,"h":45.22,"l":45.09,"n":5,"o":45.09,"t":"2026-10-14T18:00:00Z","v":1704,"vw":45.114913},{"c":45.11,"h":45.11,"l":45.11,"n":1,"o":45.11,"t":"2026-10-14T18:45:00Z","v":100,"vw":45.11},{"c":45.475,"h":45.475,"l":45.475,"n":4,"o":45.475,"t":"2026-10-15T13:30:00Z","v":1345,"vw":45.475},{"c":45.35,"h":45.4652,"l":45.35,"n":11,"o":45.4652,"t":"2026-10-15T14:00:00Z","v":1052,"vw":45.389891},{"c":45.24,"h":45.24,"l":45.24,"n":1,"o":45.24,"t":"2026-10-15T14:30:00Z","v":100,"vw":45.24},{"c":45.03,"h":45.03,"l":45.03,"n":2,"o":45.03,"t":"2026-10-15T14:45:00Z","v":101,"vw":45.03},{"c":44.89,"h":45.01,"l":44.89,"n":10,"o":45.01,"t":"2026-10-15T15:30:00Z","v":30550,"vw":45.004975},{"c":45.005,"h":45.06,"l":44.92,"n":164,"o":44.92,"t":"2026-10-15T15:45:00Z","v":52408,"vw":44.9998},{"c":44.95,"h":44.97,"l":44.95,"n":14,"o":44.97,"t":"2026-10-15T16:00:00Z","v":1167,"vw":44.967},{"c":44.92,"h":44.92,"l":44.92,"n":1,"o":44.92,"t":"2026-10-15T20:00:00Z","v":104,"vw":44.92},{"c":44.745,"h":44.745,"l":44.745,"n":1,"o":44.745,"t":"2026-10-16T13:30:00Z","v":171,"vw":44.745},{"c":44.68,"h":44.68,"l":44.68,"n":4,"o":44.68,"t":"2026-10-16T13:45:00Z","v":300,"vw":44.68},{"c":44.65,"h":44.65,"l":44.65,"n":1,"o":44.65,"t":"2026-10-16T14:30:00Z","v":100,"vw":44.65},{"c":44.5,"h":44.5,"l":44.5,"n":2,"o":44.5,"t":"2026-10-16T14:45:00Z","v":220,"vw":44.5},{"c":44.85,"h":44.85,"l":44.85,"n":2,"o":44.85,"t":"2026-10-16T15:45:00Z","v":173,"vw":44.85},{"c":45.78,"h":45.78,"l":45.64,"n":8,"o":45.64,"t":"2026-10-16T17:00:00Z","v":717,"vw":45.731429},{"c":45.72,"h":46.07,"l":45.72,"n":21,"o":46.01,"t":"2026-10-16T17:15:00Z","v":2364,"vw":45.782817},{"c":45.585,"h":45.72,"l":45.57,"n":17,"o":45.72,"t":"2026-10-16T17:30:00Z","v":2594,"vw":45.703319},{"c":45.53,"h":45.53,"l":45.53,"n":1,"o":45.53,"t":"2026-10-16T18:15:00Z","v":100,"vw":45.53},{"c":45.59,"h":45.59,"l":45.55,"n":5,"o":45.55,"t":"2026-10-16T19:00:00Z","v":387,"vw":45.561142},{"c":45.5,"h":45.56,"l":45.5,"n":3,"o":45.56,"t":"2026-10-16T19:15:00Z","v":268,"vw":45.524},{"c":45.482,"h":45.609,"l":45.482,"n":11,"o":45.609,"t":"2026-10-16T19:30:00Z","v":1305,"vw":45.542454},{"c":45.34,"h":45.42,"l":45.34,"n":32,"o":45.4,"t":"2026-10-16T19:45:00Z","v":2978,"vw":45.409802},{"c":45.24,"h":45.35,"l":45.24,"n":18,"o":45.35,"t":"2026-10-19T13:30:00Z","v":1743,"vw":45.269713},{"c":45.18,"h":45.18,"l":45.18,"n":5,"o":45.18,"t":"2026-10-19T13:45:00Z","v":900,"vw":45.18},{"c":45.34,"h":45.34,"l":45.34,"n":2,"o":45.34,"t":"2026-10-19T14:00:00Z","v":178,"vw":45.34},{"c":45.01,"h":45.01,"l":45.01,"n":2,"o":45.01,"t":"2026-10-19T14:15:00Z","v":109,"vw":45.01},{"c":45.08,"h":45.08,"l":45.06,"n":2,"o":45.06,"t":"2026-10-19T14:30:00Z","v":207,"vw":45.069662},{"c":45.03,"h":45.05,"l":45.03,"n":2,"o":45.05,"t":"2026-10-19T15:30:00Z","v":61463,"vw":45.030098},{"c":45.18,"h":45.18,"l":45.17,"n":13,"o":45.18,"t":"2026-10-19T16:00:00Z","v":1415,"vw":45.176066},{"c":45.24,"h":45.24,"l":45.24,"n":1,"o":45.24,"t":"2026-10-19T16:45:00Z","v":200,"vw":45.24},{"c":45.25,"h":45.25,"l":45.25,"n":1,"o":45.25,"t":"2026-10-19T17:15:00Z","v":100,"vw":45.25},{"c":45.19,"h":45.3,"l":45.19,"n":11,"o":45.25,"t":"2026-10-19T17:30:00Z","v":1331,"vw":45.274304},{"c":45.22,"h":45.22,"l":45.22,"n":1,"o":45.22,"t":"2026-10-19T17:45:00Z","v":100,"vw":45.22},{"c":45.27,"h":45.27,"l":45.27,"n":2,"o":45.27,"t":"2026-10-19T19:30:00Z","v":112,"vw":45.27},{"c":45.52,"h":45.52,"l":45.35,"n":28,"o":45.4,"t":"2026-10-19T19:45:00Z","v":2311,"vw":45.382585},{"c":45.42,"h":45.42,"l":45.42,"n":1,"o":45.42,"t":"2026-10-19T20:00:00Z","v":1922,"vw":45.42},{"c":45.87,"h":45.87,"l":45.86,"n":3,"o":45.86,"t":"2026-10-20T12:45:00Z","v":263,"vw":45.865},{"c":45.94,"h":45.94,"l":45.94,"n":1,"o":45.94,"t":"2026-10-20T14:00:00Z","v":100,"vw":45.94},{"c":45.78,"h":45.78,"l":45.78,"n":1,"o":45.78,"t":"2026-10-20T14:15:00Z","v":100,"vw":45.78},{"c":45.435,"h":45.435,"l":45.435,"n":1,"o":45.435,"t":"2026-10-20T15:00:00Z","v":150,"vw":45.435},{"c":45.3,"h":45.37,"l":45.3,"n":23,"o":45.37,"t":"2026-10-20T17:15:00Z","v":3613,"vw":45.307012},{"c":45.66,"h":45.66,"l":45.66,"n":1,"o":45.66,"t":"2026-10-20T20:00:00Z","v":102,"vw":45.66},{"c":45.69,"h":45.7,"l":45.69,"n":7,"o":45.7,"t":"2026-10-21T13:45:00Z","v":1000,"vw":45.698},{"c":45.774,"h":45.774,"l":45.7705,"n":3,"o":45.7705,"t":"2026-10-21T14:15:00Z","v":350,"vw":45.772833},{"c":45.74,"h":45.74,"l":45.74,"n":1,"o":45.74,"t":"2026-10-21T14:30:00Z","v":100,"vw":45.74},{"c":45.57,"h":45.588,"l":45.57,"n":4,"o":45.588,"t":"2026-10-21T14:45:00Z","v":928,"vw":45.579458},{"c":45.59,"h":45.59,"l":45.59,"n":2,"o":45.59,"t":"2026-10-21T15:00:00Z","v":175,"vw":45.59},{"c":45.64,"h":45.64,"l":45.64,"n":8,"o":45.64,"t":"2026-10-21T15:15:00Z","v":1211,"vw":45.64},{"c":45.67,"h":45.67,"l":45.67,"n":2,"o":45.67,"t":"2026-10-21T15:45:00Z","v":101,"vw":45.67},{"c":45.58,"h":45.58,"l":45.58,"n":1,"o":45.58,"t":"2026-10-21T16:30:00Z","v":100,"vw":45.58},{"c":45.77,"h":45.77,"l":45.77,"n":1,"o":45.77,"t":"2026-10-21T19:00:00Z","v":100,"vw":45.77},{"c":45.845,"h":45.91,"l":45.77,"n":178,"o":45.8,"t":"2026-10-21T19:45:00Z","v":8007,"vw":45.83744},{"c":45.92,"h":45.92,"l":45.92,"n":3,"o":45.92,"t":"2026-10-22T14:00:00Z","v":202,"vw":45.92},{"c":46.2,"h":46.2,"l":46.2,"n":3,"o":46.2,"t":"2026-10-22T14:15:00Z","v":102,"vw":46.2},{"c":46.51,"h":46.56,"l":46.51,"n":3,"o":46.56,"t":"2026-10-22T14:30:00Z","v":205,"vw":46.535},{"c":46.52,"h":46.55,"l":46.52,"n":9,"o":46.52,"t":"2026-10-22T15:00:00Z","v":1956,"vw":46.537322},{"c":46.35,"h":46.3572,"l":46.35,"n":14,"o":46.3572,"t":"2026-10-22T15:15:00Z","v":580,"vw":46.354787},{"c":46.41,"h":46.41,"l":46.41,"n":1,"o":46.41,"t":"2026-10-22T15:45:00Z","v":1000,"vw":46.41},{"c":46.22,"h":46.22,"l":46.22,"n":1,"o":46.22,"t":"2026-10-22T16:15:00Z","v":100,"vw":46.22},{"c":46.28,"h":46.28,"l":46.28,"n":2,"o":46.28,"t":"2026-10-22T16:30:00Z","v":142,"vw":46.28},{"c":46.36,"h":46.36,"l":46.36,"n":4,"o":46.36,"t":"2026-10-22T16:45:00Z","v":177,"vw":46.36},{"c":46.56,"h":46.66,"l":46.56,"n":15,"o":46.57,"t":"2026-10-22T19:30:00Z","v":2198,"vw":46.625969},{"c":46.485,"h":46.615,"l":46.41,"n":192,"o":46.615,"t":"2026-10-22T19:45:00Z","v":7983,"vw":46.444198},{"c":46.45,"h":46.45,"l":46.45,"n":3,"o":46.45,"t":"2026-10-22T20:00:00Z","v":111,"vw":46.45},{"c":50.5,"h":50.5,"l":50.5,"n":5,"o":50.5,"t":"2026-10-22T21:45:00Z","v":948,"vw":50.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.8485782050848543,"strike":60.343831265173066,"iv":1.0865410142082355,"gamma":0.02694007426003543,"theta":-0.08045410088685935,"vega":0.04137181735046194,"rho":0.007548926586217266,"breakevenPct":33.89108605007086},{"delta":0.3,"premium":2.45,"strike":58.30463523770363,"iv":1.159707170729131,"gamma":0.023005053117976147,"theta":-0.09282084360640905,"vega":0.04532552535665761,"rho":0.008932017258492778,"breakevenPct":30.795770156520195},{"delta":0.35,"premium":2.45,"strike":53.31493109002453,"iv":0.9175786038386499,"gamma":0.031201962651023745,"theta":-0.07852190341116261,"vega":0.048224221622546574,"rho":0.010717843042192275,"breakevenPct":20.053672960225036},{"delta":0.4,"premium":2.45,"strike":50.21605122884716,"iv":0.7399817681117451,"gamma":0.04009288542879503,"theta":-0.06677481408824477,"vega":0.050354112941791936,"rho":0.012499470302632673,"breakevenPct":13.38224161215749},{"delta":0.45,"premium":2.480057341018715,"strike":48.4007645469162,"iv":0.6208804351345725,"gamma":0.04904511302302018,"theta":-0.057726049654196435,"vega":0.05166268331635825,"rho":0.014263336202283405,"breakevenPct":9.538906109655361},{"delta":0.5,"premium":2.75663135226483,"strike":47.233421619337925,"iv":0.5827105326280776,"gamma":0.05229521579993597,"theta":-0.054724922191147385,"vega":0.052099975287803156,"rho":0.01587924513348887,"breakevenPct":7.621211994839084},{"delta":0.55,"premium":2.580137577787248,"strike":46.32534394446812,"iv":0.467464774915793,"gamma":0.06636678240074437,"theta":-0.04455068239857407,"vega":0.05155220899646588,"rho":0.0177535820459034,"breakevenPct":5.286289606577755},{"delta":0.6,"premium":2.5615304373543597,"strike":45.62823187548547,"iv":0.39293478892406436,"gamma":0.0750344998212851,"theta":-0.037212000791535596,"vega":0.05014688886300007,"rho":0.019565292778069107,"breakevenPct":3.7454516961029634},{"delta":0.65,"premium":2.738663484953646,"strike":45.03778838348785,"iv":0.361981039935282,"gamma":0.07810357893661865,"theta":-0.03325335343106981,"vega":0.048411091059428576,"rho":0.02128213878726245,"breakevenPct":2.8556552603691934},{"delta":0.7,"premium":2.833750894774517,"strike":44.664996420901936,"iv":0.32673414459556194,"gamma":0.08010901932712955,"theta":-0.028812455261274166,"vega":0.044648460987831075,"rho":0.02303646219077859,"breakevenPct":2.257798311467055},{"delta":0.75,"premium":2.923228346456693,"strike":44.30708661417323,"iv":0.2911937007874016,"gamma":0.08204173228346456,"theta":-0.024338582677165356,"vega":0.0407472440944882,"rho":0.024793348151171513,"breakevenPct":1.6799030368781884},{"delta":0.8,"premium":3.628681424446583,"strike":43.38498556304138,"iv":0.3038603464870067,"gamma":0.07903272377285851,"theta":-0.021784696823869104,"vega":0.03645014436958614,"rho":0.026089914988581167,"breakevenPct":1.213491899866451},{"delta":0.85,"premium":8.056015399422515,"strike":39.0538979788258,"iv":0.6078064485081804,"gamma":0.046164581328200234,"theta":-0.030831857555341666,"vega":0.02976102021174207,"rho":0.024605116984303184,"breakevenPct":1.4206961856799014},{"delta":0.9,"premium":11.876550061843918,"strike":35.289656661035295,"iv":0.8614801789724007,"gamma":0.015834216284267327,"theta":-0.037627122610822,"vega":0.022873331208346708,"rho":0.023585588237931106,"breakevenPct":1.5418874550682782}],"put":[{"delta":0.2,"premium":2.45,"strike":36.256707094906425,"iv":1.3816114059113098,"gamma":0.015560220462746167,"theta":-0.08619246358282749,"vega":0.03649133322610801,"rho":-0.009365383468721308,"breakevenPct":27.219145113226215},{"delta":0.25,"premium":2.45,"strike":39.79922333991043,"iv":1.074413476988076,"gamma":0.022714306641201932,"theta":-0.07562027341749253,"vega":0.04141849769259929,"rho":-0.011243672163333497,"breakevenPct":19.59263005401416},{"delta":0.3,"premium":2.45,"strike":42.25850534002682,"iv":0.864879222060029,"gamma":0.0309053726880899,"theta":-0.06607440144620005,"vega":0.04530484546772747,"rho":-0.013128338809745302,"breakevenPct":14.298158579059592},{"delta":0.35,"premium":2.45,"strike":44.028443097673346,"iv":0.7118021898622471,"gamma":0.03993517372451024,"theta":-0.05745197498718727,"vega":0.04828094379663275,"rho":-0.015018094525559168,"breakevenPct":10.487743600272683},{"delta":0.4,"premium":2.4772440254141594,"strike":45.27244025414159,"iv":0.6038359863068902,"gamma":0.049148901756830635,"theta":-0.05021171689626667,"vega":0.05035295360061545,"rho":-0.016914543650436393,"breakevenPct":7.868253544182069},{"delta":0.45,"premium":2.5448573573573574,"strike":46.205705705705704,"iv":0.525500900900901,"gamma":0.057859309309309305,"theta":-0.044307507507507504,"vega":0.051723423423423426,"rho":-0.01881310210982109,"breakevenPct":6.0046321887010805},{"delta":0.5,"premium":2.5260885885885886,"strike":46.95645645645646,"iv":0.4466720720720721,"gamma":0.06829474474474474,"theta":-0.0374006006006006,"vega":0.05217387387387388,"rho":-0.020695727323362133,"breakevenPct":4.347970144525584},{"delta":0.55,"premium":2.644881221719457,"strike":47.532805429864254,"iv":0.4046970588235294,"gamma":0.07470757918552036,"theta":-0.032950678733031674,"vega":0.05150735294117647,"rho":-0.02266647363304264,"breakevenPct":3.362918819925093},{"delta":0.6,"premium":2.7962274176408073,"strike":48.092454835281615,"iv":0.36865483528161536,"gamma":0.07986471838469712,"theta":-0.028826780021253988,"vega":0.05049319872476089,"rho":-0.024655502070809843,"breakevenPct":2.4839022225171052},{"delta":0.65,"premium":3.0619022316684377,"strike":48.623804463336874,"iv":0.3500044633368757,"gamma":0.08023666312433582,"theta":-0.02553241232731137,"vega":0.048155260361317745,"rho":-0.026705561526790874,"breakevenPct":1.9119435270862541},{"delta":0.7,"premium":4.409563758389261,"strike":50.01006711409396,"iv":0.4290429530201342,"gamma":0.06191442953020135,"theta":-0.02971409395973154,"vega":0.04547785234899329,"rho":-0.029512793805447836,"breakevenPct":1.8288409995593184},{"delta":0.75,"premium":5.943247588424436,"strike":51.659163987138264,"iv":0.4906610932475884,"gamma":0.0494790996784566,"theta":-0.030770418006430867,"vega":0.04152025723472669,"rho":-0.03249963932986772,"breakevenPct":1.5803737379680884},{"delta":0.8,"premium":6.989906103286385,"strike":52.924882629107984,"iv":0.49556056338028165,"gamma":0.043145539906103286,"theta":-0.026530516431924882,"vega":0.036623004694835676,"rho":-0.03512700398759109,"breakevenPct":1.1087695891892442},{"delta":0.85,"premium":10.91860465116277,"strike":56.953488372093005,"iv":0.6306209302325572,"gamma":0.02862093023255819,"theta":-0.02772790697674414,"vega":0.0305093023255814,"rho":-0.03999003661155612,"breakevenPct":0.8936841314742069},{"delta":0.9,"premium":13.728160919540228,"strike":59.99808429118774,"iv":0.6412697318007663,"gamma":0.02098409961685824,"theta":-0.01890268199233717,"vega":0.022743295019157093,"rho":-0.043997407725089296,"breakevenPct":0.3876784248708139}]},"raw":{"call":[{"delta":0.25,"premium":1.8485782050848543,"strike":60.343831265173066,"iv":1.0865410142082355,"gamma":0.02694007426003543,"theta":-0.08045410088685935,"vega":0.04137181735046194,"rho":0.007548926586217266,"breakevenPct":33.89108605007086},{"delta":0.3,"premium":2.45,"strike":58.30463523770363,"iv":1.159707170729131,"gamma":0.023005053117976147,"theta":-0.09282084360640905,"vega":0.04532552535665761,"rho":0.008932017258492778,"breakevenPct":30.795770156520195},{"delta":0.35,"premium":2.45,"strike":53.31493109002453,"iv":0.9175786038386499,"gamma":0.031201962651023745,"theta":-0.07852190341116261,"vega":0.048224221622546574,"rho":0.010717843042192275,"breakevenPct":20.053672960225036},{"delta":0.4,"premium":2.45,"strike":50.21605122884716,"iv":0.7399817681117451,"gamma":0.04009288542879503,"theta":-0.06677481408824477,"vega":0.050354112941791936,"rho":0.012499470302632673,"breakevenPct":13.38224161215749},{"delta":0.45,"premium":2.480057341018715,"strike":48.4007645469162,"iv":0.6208804351345725,"gamma":0.04904511302302018,"theta":-0.057726049654196435,"vega":0.05166268331635825,"rho":0.014263336202283405,"breakevenPct":9.538906109655361},{"delta":0.5,"premium":2.75663135226483,"strike":47.233421619337925,"iv":0.5827105326280776,"gamma":0.05229521579993597,"theta":-0.054724922191147385,"vega":0.052099975287803156,"rho":0.01587924513348887,"breakevenPct":7.621211994839084},{"delta":0.55,"premium":2.580137577787248,"strike":46.32534394446812,"iv":0.467464774915793,"gamma":0.06636678240074437,"theta":-0.04455068239857407,"vega":0.05155220899646588,"rho":0.0177535820459034,"breakevenPct":5.286289606577755},{"delta":0.6,"premium":2.5615304373543597,"strike":45.62823187548547,"iv":0.39293478892406436,"gamma":0.0750344998212851,"theta":-0.037212000791535596,"vega":0.05014688886300007,"rho":0.019565292778069107,"breakevenPct":3.7454516961029634},{"delta":0.65,"premium":2.738663484953646,"strike":45.03778838348785,"iv":0.361981039935282,"gamma":0.07810357893661865,"theta":-0.03325335343106981,"vega":0.048411091059428576,"rho":0.02128213878726245,"breakevenPct":2.8556552603691934},{"delta":0.7,"premium":2.833750894774517,"strike":44.664996420901936,"iv":0.32673414459556194,"gamma":0.08010901932712955,"theta":-0.028812455261274166,"vega":0.044648460987831075,"rho":0.02303646219077859,"breakevenPct":2.257798311467055},{"delta":0.75,"premium":2.923228346456693,"strike":44.30708661417323,"iv":0.2911937007874016,"gamma":0.08204173228346456,"theta":-0.024338582677165356,"vega":0.0407472440944882,"rho":0.024793348151171513,"breakevenPct":1.6799030368781884},{"delta":0.8,"premium":3.628681424446583,"strike":43.38498556304138,"iv":0.3038603464870067,"gamma":0.07903272377285851,"theta":-0.021784696823869104,"vega":0.03645014436958614,"rho":0.026089914988581167,"breakevenPct":1.213491899866451},{"delta":0.85,"premium":8.056015399422515,"strike":39.0538979788258,"iv":0.6078064485081804,"gamma":0.046164581328200234,"theta":-0.030831857555341666,"vega":0.02976102021174207,"rho":0.024605116984303184,"breakevenPct":1.4206961856799014},{"delta":0.9,"premium":11.876550061843918,"strike":35.289656661035295,"iv":0.8614801789724007,"gamma":0.015834216284267327,"theta":-0.037627122610822,"vega":0.022873331208346708,"rho":0.023585588237931106,"breakevenPct":1.5418874550682782}],"put":[{"delta":0.2,"premium":2.45,"strike":36.256707094906425,"iv":1.3816114059113098,"gamma":0.015560220462746167,"theta":-0.08619246358282749,"vega":0.03649133322610801,"rho":-0.009365383468721308,"breakevenPct":27.219145113226215},{"delta":0.25,"premium":2.45,"strike":39.79922333991043,"iv":1.074413476988076,"gamma":0.022714306641201932,"theta":-0.07562027341749253,"vega":0.04141849769259929,"rho":-0.011243672163333497,"breakevenPct":19.59263005401416},{"delta":0.3,"premium":2.45,"strike":42.25850534002682,"iv":0.864879222060029,"gamma":0.0309053726880899,"theta":-0.06607440144620005,"vega":0.04530484546772747,"rho":-0.013128338809745302,"breakevenPct":14.298158579059592},{"delta":0.35,"premium":2.45,"strike":44.028443097673346,"iv":0.7118021898622471,"gamma":0.03993517372451024,"theta":-0.05745197498718727,"vega":0.04828094379663275,"rho":-0.015018094525559168,"breakevenPct":10.487743600272683},{"delta":0.4,"premium":2.4772440254141594,"strike":45.27244025414159,"iv":0.6038359863068902,"gamma":0.049148901756830635,"theta":-0.05021171689626667,"vega":0.05035295360061545,"rho":-0.016914543650436393,"breakevenPct":7.868253544182069},{"delta":0.45,"premium":2.5448573573573574,"strike":46.205705705705704,"iv":0.525500900900901,"gamma":0.057859309309309305,"theta":-0.044307507507507504,"vega":0.051723423423423426,"rho":-0.01881310210982109,"breakevenPct":6.0046321887010805},{"delta":0.5,"premium":2.5260885885885886,"strike":46.95645645645646,"iv":0.4466720720720721,"gamma":0.06829474474474474,"theta":-0.0374006006006006,"vega":0.05217387387387388,"rho":-0.020695727323362133,"breakevenPct":4.347970144525584},{"delta":0.55,"premium":2.644881221719457,"strike":47.532805429864254,"iv":0.4046970588235294,"gamma":0.07470757918552036,"theta":-0.032950678733031674,"vega":0.05150735294117647,"rho":-0.02266647363304264,"breakevenPct":3.362918819925093},{"delta":0.6,"premium":2.7962274176408073,"strike":48.092454835281615,"iv":0.36865483528161536,"gamma":0.07986471838469712,"theta":-0.028826780021253988,"vega":0.05049319872476089,"rho":-0.024655502070809843,"breakevenPct":2.4839022225171052},{"delta":0.65,"premium":3.0619022316684377,"strike":48.623804463336874,"iv":0.3500044633368757,"gamma":0.08023666312433582,"theta":-0.02553241232731137,"vega":0.048155260361317745,"rho":-0.026705561526790874,"breakevenPct":1.9119435270862541},{"delta":0.7,"premium":4.409563758389261,"strike":50.01006711409396,"iv":0.4290429530201342,"gamma":0.06191442953020135,"theta":-0.02971409395973154,"vega":0.04547785234899329,"rho":-0.029512793805447836,"breakevenPct":1.8288409995593184},{"delta":0.75,"premium":5.943247588424436,"strike":51.659163987138264,"iv":0.4906610932475884,"gamma":0.0494790996784566,"theta":-0.030770418006430867,"vega":0.04152025723472669,"rho":-0.03249963932986772,"breakevenPct":1.5803737379680884},{"delta":0.8,"premium":6.989906103286385,"strike":52.924882629107984,"iv":0.49556056338028165,"gamma":0.043145539906103286,"theta":-0.026530516431924882,"vega":0.036623004694835676,"rho":-0.03512700398759109,"breakevenPct":1.1087695891892442},{"delta":0.85,"premium":10.91860465116277,"strike":56.953488372093005,"iv":0.6306209302325572,"gamma":0.02862093023255819,"theta":-0.02772790697674414,"vega":0.0305093023255814,"rho":-0.03999003661155612,"breakevenPct":0.8936841314742069},{"delta":0.9,"premium":13.728160919540228,"strike":59.99808429118774,"iv":0.6412697318007663,"gamma":0.02098409961685824,"theta":-0.01890268199233717,"vega":0.022743295019157093,"rho":-0.043997407725089296,"breakevenPct":0.3876784248708139}]}},"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"}}