{"symbol":"AIVI","url":"https://intraalpha.com/companies/AIVI","capturedAt":"2026-10-23T06:53:50.509Z","state":"ready","quote":{"symbol":"AIVI","last_price":57.8847,"prev_close":58.2758,"regular_close":57.8847,"change":-0.3911,"change_pct":-0.6711,"regular_change":-0.3911,"regular_change_pct":-0.6711,"extended_change":0,"extended_change_pct":0,"bid":54.45,"ask":61.03,"bid_size":100,"ask_size":100,"volume":158,"vwap":57.71,"open":57.71,"high":57.8847,"low":57.71,"close":57.8847,"trade_count":14,"last_trade_at":"2026-10-23T00:00:00.132713692Z","last_quote_at":"2026-10-22T20:00:02.050630822Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:53:44.25398924-04:00","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":61000000,"net_expense_ratio":0.0058,"portfolio_turnover":0.99,"dividend_yield":0.0314,"inception_date":"2006-06-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:53:50.192017+00:00"},"optionObservedAt":"2026-10-22T19:55:02.095Z","bars":[{"c":57.615,"h":57.615,"l":57.615,"n":1,"o":57.615,"t":"2026-10-16T16:50:00Z","v":100,"vw":57.615},{"c":57.23,"h":57.23,"l":57.23,"n":1,"o":57.23,"t":"2026-10-19T17:00:00Z","v":100,"vw":57.23},{"c":57.61,"h":57.82,"l":57.61,"n":2,"o":57.82,"t":"2026-10-20T15:30:00Z","v":2990,"vw":57.812977},{"c":58.03,"h":58.03,"l":58.03,"n":2,"o":58.03,"t":"2026-10-20T19:20:00Z","v":200,"vw":58.03},{"c":58.03,"h":58.03,"l":58.03,"n":3,"o":58.03,"t":"2026-10-20T20:00:00Z","v":197,"vw":58.03},{"c":58.36,"h":58.36,"l":58.36,"n":1,"o":58.36,"t":"2026-10-21T13:35:00Z","v":111,"vw":58.36},{"c":58.305,"h":58.305,"l":58.305,"n":3,"o":58.305,"t":"2026-10-21T16:35:00Z","v":166,"vw":58.305},{"c":58.409,"h":58.409,"l":58.35,"n":6,"o":58.35,"t":"2026-10-21T17:40:00Z","v":700,"vw":58.394986},{"c":58.28,"h":58.28,"l":58.245,"n":6,"o":58.245,"t":"2026-10-21T19:55:00Z","v":964,"vw":58.272731},{"c":57.71,"h":57.71,"l":57.71,"n":1,"o":57.71,"t":"2026-10-22T15:45:00Z","v":129,"vw":57.71}],"history":[{"c":42.4088,"h":42.5701,"l":42.4088,"n":22,"o":42.57,"t":"2024-10-21T04:00:00Z","v":1618,"vw":42.55005},{"c":42.242,"h":42.2737,"l":42.0234,"n":39,"o":42.25,"t":"2024-10-22T04:00:00Z","v":18555,"vw":42.079157},{"c":41.9783,"h":41.9783,"l":41.87,"n":33,"o":41.95,"t":"2024-10-23T04:00:00Z","v":2086,"vw":41.89937},{"c":42.0115,"h":42.04,"l":42.0115,"n":19,"o":42.04,"t":"2024-10-24T04:00:00Z","v":219,"vw":42.04},{"c":41.7216,"h":41.7216,"l":41.69,"n":24,"o":41.71,"t":"2024-10-25T04:00:00Z","v":929,"vw":41.69361},{"c":42.1116,"h":42.1116,"l":42.0813,"n":18,"o":42.0813,"t":"2024-10-28T04:00:00Z","v":432,"vw":42.0813},{"c":41.7191,"h":41.77,"l":41.7191,"n":30,"o":41.74,"t":"2024-10-29T04:00:00Z","v":1557,"vw":41.742308},{"c":41.5643,"h":41.5747,"l":41.5643,"n":13,"o":41.5747,"t":"2024-10-30T04:00:00Z","v":212,"vw":41.5747},{"c":41.4332,"h":41.4332,"l":41.1601,"n":10,"o":41.1601,"t":"2024-10-31T04:00:00Z","v":624,"vw":41.19023},{"c":41.6651,"h":41.88,"l":41.6651,"n":13,"o":41.88,"t":"2024-11-01T04:00:00Z","v":506,"vw":41.821577},{"c":41.7173,"h":41.7173,"l":41.7173,"n":17,"o":41.7173,"t":"2024-11-04T05:00:00Z","v":144,"vw":41.7173},{"c":41.9863,"h":41.9863,"l":41.6637,"n":6,"o":41.6637,"t":"2024-11-05T05:00:00Z","v":926,"vw":41.77105},{"c":41.16,"h":41.185,"l":40.98,"n":140,"o":41.13,"t":"2024-11-06T05:00:00Z","v":11523,"vw":41.081541},{"c":41.8157,"h":41.84,"l":41.7301,"n":27,"o":41.78,"t":"2024-11-07T05:00:00Z","v":2132,"vw":41.782321},{"c":41.0787,"h":41.0787,"l":41.0208,"n":24,"o":41.0208,"t":"2024-11-08T05:00:00Z","v":464,"vw":41.0459},{"c":41.1074,"h":41.2,"l":41.1074,"n":20,"o":41.2,"t":"2024-11-11T05:00:00Z","v":564,"vw":41.187933},{"c":40.2368,"h":40.85,"l":40.15,"n":98,"o":40.85,"t":"2024-11-12T05:00:00Z","v":7295,"vw":40.389655},{"c":39.9328,"h":40.03,"l":39.7704,"n":30,"o":40.03,"t":"2024-11-13T05:00:00Z","v":1780,"vw":39.890627},{"c":40.05,"h":40.29,"l":40.01,"n":73,"o":40.16,"t":"2024-11-14T05:00:00Z","v":6918,"vw":40.152052},{"c":40.2319,"h":40.2319,"l":40.175,"n":16,"o":40.175,"t":"2024-11-15T05:00:00Z","v":731,"vw":40.178043},{"c":40.4556,"h":40.4556,"l":40.19,"n":22,"o":40.19,"t":"2024-11-18T05:00:00Z","v":1423,"vw":40.338089},{"c":40.4172,"h":40.4172,"l":40.34,"n":22,"o":40.3814,"t":"2024-11-19T05:00:00Z","v":1856,"vw":40.367209},{"c":40.2281,"h":40.2281,"l":40.0807,"n":26,"o":40.12,"t":"2024-11-20T05:00:00Z","v":1505,"vw":40.108143},{"c":40.3193,"h":40.33,"l":40.2796,"n":15,"o":40.3,"t":"2024-11-21T05:00:00Z","v":887,"vw":40.306953},{"c":40.4249,"h":40.4249,"l":40.291,"n":25,"o":40.291,"t":"2024-11-22T05:00:00Z","v":1429,"vw":40.338089},{"c":40.6753,"h":40.7076,"l":40.63,"n":18,"o":40.67,"t":"2024-11-25T05:00:00Z","v":660,"vw":40.671895},{"c":40.4501,"h":40.5045,"l":40.344,"n":19,"o":40.5045,"t":"2024-11-26T05:00:00Z","v":656,"vw":40.426983},{"c":40.7575,"h":40.7575,"l":40.7575,"n":10,"o":40.7575,"t":"2024-11-27T05:00:00Z","v":17,"vw":40.7575},{"c":41.0423,"h":41.0423,"l":40.835,"n":17,"o":40.835,"t":"2024-11-29T05:00:00Z","v":798,"vw":40.85749},{"c":40.956,"h":40.956,"l":40.9401,"n":15,"o":40.9401,"t":"2024-12-02T05:00:00Z","v":233,"vw":40.9401},{"c":41.0154,"h":41.15,"l":40.98,"n":26,"o":41.15,"t":"2024-12-03T05:00:00Z","v":2937,"vw":41.041862},{"c":40.9729,"h":41.06,"l":40.94,"n":24,"o":40.94,"t":"2024-12-04T05:00:00Z","v":1323,"vw":41.007327},{"c":41.3194,"h":41.33,"l":41.281,"n":22,"o":41.281,"t":"2024-12-05T05:00:00Z","v":2096,"vw":41.307756},{"c":41.1987,"h":41.22,"l":41.195,"n":24,"o":41.2,"t":"2024-12-06T05:00:00Z","v":744,"vw":41.207322},{"c":41.3395,"h":41.526,"l":41.3395,"n":13,"o":41.34,"t":"2024-12-09T05:00:00Z","v":638,"vw":41.448473},{"c":41.075,"h":41.16,"l":41.0275,"n":25,"o":41.0275,"t":"2024-12-10T05:00:00Z","v":3095,"vw":41.106161},{"c":41.0849,"h":41.15,"l":41.045,"n":24,"o":41.15,"t":"2024-12-11T05:00:00Z","v":1335,"vw":41.092138},{"c":40.7725,"h":41.0391,"l":40.7725,"n":13,"o":41.0391,"t":"2024-12-12T05:00:00Z","v":227,"vw":41.0391},{"c":40.7135,"h":40.7135,"l":40.701,"n":12,"o":40.701,"t":"2024-12-13T05:00:00Z","v":437,"vw":40.701},{"c":40.3229,"h":40.4001,"l":40.3229,"n":26,"o":40.4001,"t":"2024-12-16T05:00:00Z","v":582,"vw":40.391067},{"c":40.085,"h":40.1746,"l":40.05,"n":41,"o":40.1746,"t":"2024-12-17T05:00:00Z","v":2540,"vw":40.143559},{"c":39.195,"h":40.09,"l":39.195,"n":36,"o":40.07,"t":"2024-12-18T05:00:00Z","v":2191,"vw":39.966369},{"c":39.2076,"h":39.4781,"l":39.2,"n":42,"o":39.41,"t":"2024-12-19T05:00:00Z","v":4965,"vw":39.289888},{"c":39.3076,"h":39.55,"l":38.94,"n":32,"o":38.94,"t":"2024-12-20T05:00:00Z","v":2081,"vw":39.419487},{"c":39.4345,"h":39.4345,"l":39.1801,"n":41,"o":39.1801,"t":"2024-12-23T05:00:00Z","v":1568,"vw":39.239802},{"c":39.5998,"h":39.5998,"l":39.51,"n":10,"o":39.51,"t":"2024-12-24T05:00:00Z","v":162,"vw":39.51},{"c":39.4224,"h":39.4224,"l":39.38,"n":15,"o":39.4,"t":"2024-12-26T05:00:00Z","v":373,"vw":39.386006},{"c":39.404,"h":39.5,"l":39.39,"n":100,"o":39.4,"t":"2024-12-27T05:00:00Z","v":1280,"vw":39.435379},{"c":39.3045,"h":39.36,"l":39.25,"n":43,"o":39.36,"t":"2024-12-30T05:00:00Z","v":1812,"vw":39.30007},{"c":39.38,"h":39.47,"l":39.31,"n":31,"o":39.31,"t":"2024-12-31T05:00:00Z","v":559,"vw":39.369585},{"c":39.2045,"h":39.355,"l":39.117,"n":31,"o":39.355,"t":"2025-01-02T05:00:00Z","v":763,"vw":39.186992},{"c":39.3488,"h":39.3488,"l":39.3488,"n":12,"o":39.3488,"t":"2025-01-03T05:00:00Z","v":253,"vw":39.3488},{"c":39.6754,"h":39.89,"l":39.6754,"n":27,"o":39.75,"t":"2025-01-06T05:00:00Z","v":2057,"vw":39.876695},{"c":39.6424,"h":39.891,"l":39.6424,"n":13,"o":39.891,"t":"2025-01-07T05:00:00Z","v":875,"vw":39.879353},{"c":39.2704,"h":39.2704,"l":39.17,"n":15,"o":39.17,"t":"2025-01-08T05:00:00Z","v":559,"vw":39.17005},{"c":38.6473,"h":38.93,"l":38.64,"n":58,"o":38.76,"t":"2025-01-10T05:00:00Z","v":118137,"vw":38.924424},{"c":38.7081,"h":38.7081,"l":38.495,"n":35,"o":38.495,"t":"2025-01-13T05:00:00Z","v":115709,"vw":38.559831},{"c":38.9295,"h":38.94,"l":38.76,"n":28,"o":38.788593,"t":"2025-01-14T05:00:00Z","v":1163,"vw":38.819737},{"c":39.4496,"h":39.4496,"l":39.36,"n":25,"o":39.36,"t":"2025-01-15T05:00:00Z","v":1409,"vw":39.373618},{"c":39.5398,"h":39.565,"l":39.37,"n":33,"o":39.42,"t":"2025-01-16T05:00:00Z","v":6183,"vw":39.379013},{"c":39.7312,"h":39.77,"l":39.71,"n":21,"o":39.77,"t":"2025-01-17T05:00:00Z","v":8362,"vw":39.714553},{"c":40.4016,"h":40.4016,"l":40.2,"n":30,"o":40.2,"t":"2025-01-21T05:00:00Z","v":2342,"vw":40.330595},{"c":40.1557,"h":40.26,"l":40.1557,"n":26,"o":40.2298,"t":"2025-01-22T05:00:00Z","v":2519,"vw":40.215323},{"c":40.5728,"h":40.5728,"l":40.3604,"n":11,"o":40.38,"t":"2025-01-23T05:00:00Z","v":1075,"vw":40.424728},{"c":40.803,"h":40.831,"l":40.76,"n":39,"o":40.76,"t":"2025-01-24T05:00:00Z","v":3141,"vw":40.795978},{"c":41.2604,"h":41.2604,"l":41.11,"n":29,"o":41.1921,"t":"2025-01-27T05:00:00Z","v":3136,"vw":41.153055},{"c":41.1395,"h":41.1395,"l":41.055,"n":15,"o":41.09,"t":"2025-01-28T05:00:00Z","v":1121,"vw":41.08141},{"c":41.0543,"h":41.1033,"l":40.96,"n":17,"o":41.065,"t":"2025-01-29T05:00:00Z","v":790,"vw":41.069094},{"c":41.422,"h":41.5542,"l":41.28,"n":27,"o":41.28,"t":"2025-01-30T05:00:00Z","v":4221,"vw":41.491094},{"c":41.0219,"h":41.3,"l":41.0219,"n":23,"o":41.2314,"t":"2025-01-31T05:00:00Z","v":960,"vw":41.277444},{"c":40.4466,"h":40.54,"l":40.21,"n":42,"o":40.21,"t":"2025-02-03T05:00:00Z","v":2350,"vw":40.370363},{"c":40.8551,"h":40.87,"l":40.66,"n":49,"o":40.66,"t":"2025-02-04T05:00:00Z","v":2304,"vw":40.831004},{"c":41.21,"h":41.2325,"l":41.05,"n":25,"o":41.072,"t":"2025-02-05T05:00:00Z","v":2574,"vw":41.142613},{"c":41.5611,"h":41.5611,"l":41.51,"n":22,"o":41.561,"t":"2025-02-06T05:00:00Z","v":1583,"vw":41.548893},{"c":41.2842,"h":41.48,"l":41.2188,"n":20,"o":41.48,"t":"2025-02-07T05:00:00Z","v":2019,"vw":41.233898},{"c":41.4045,"h":41.4045,"l":41.3568,"n":15,"o":41.37,"t":"2025-02-10T05:00:00Z","v":1173,"vw":41.369179},{"c":41.5976,"h":41.5976,"l":41.5976,"n":16,"o":41.5976,"t":"2025-02-11T05:00:00Z","v":132,"vw":41.5976},{"c":41.896,"h":41.896,"l":41.83,"n":23,"o":41.83,"t":"2025-02-12T05:00:00Z","v":765,"vw":41.844493},{"c":42.2005,"h":42.2005,"l":41.92,"n":36,"o":42.09,"t":"2025-02-13T05:00:00Z","v":3841,"vw":42.073801},{"c":42.165,"h":42.165,"l":42.165,"n":22,"o":42.165,"t":"2025-02-14T05:00:00Z","v":280,"vw":42.165},{"c":42.2888,"h":42.2888,"l":42.2515,"n":12,"o":42.2515,"t":"2025-02-18T05:00:00Z","v":194,"vw":42.2515},{"c":41.8153,"h":41.8153,"l":41.64,"n":38,"o":41.764,"t":"2025-02-19T05:00:00Z","v":2606,"vw":41.672931},{"c":42.0333,"h":42.06,"l":41.885,"n":355,"o":41.93,"t":"2025-02-20T05:00:00Z","v":7066,"vw":41.929601},{"c":41.8393,"h":41.8804,"l":41.82,"n":21,"o":41.8804,"t":"2025-02-21T05:00:00Z","v":826,"vw":41.868873},{"c":42.1445,"h":42.19,"l":42.13,"n":120,"o":42.19,"t":"2025-02-24T05:00:00Z","v":749,"vw":42.178142},{"c":42.6481,"h":42.6481,"l":42.515,"n":27,"o":42.5281,"t":"2025-02-25T05:00:00Z","v":1087,"vw":42.533885},{"c":42.8585,"h":42.9852,"l":42.79,"n":60,"o":42.79,"t":"2025-02-26T05:00:00Z","v":8661,"vw":42.876082},{"c":42.3034,"h":42.75,"l":42.2911,"n":40,"o":42.75,"t":"2025-02-27T05:00:00Z","v":5660,"vw":42.513051},{"c":42.338,"h":42.37,"l":42.14,"n":29,"o":42.24,"t":"2025-02-28T05:00:00Z","v":1219,"vw":42.28518},{"c":42.8608,"h":43.12,"l":42.8608,"n":35,"o":43.12,"t":"2025-03-03T05:00:00Z","v":2307,"vw":43.084949},{"c":42.9736,"h":43.11,"l":42.73,"n":34,"o":42.73,"t":"2025-03-04T05:00:00Z","v":643,"vw":42.895382},{"c":44.0078,"h":44.0078,"l":43.57,"n":35,"o":43.57,"t":"2025-03-05T05:00:00Z","v":3055,"vw":43.774624},{"c":43.9564,"h":44.18,"l":43.9564,"n":33,"o":44.18,"t":"2025-03-06T05:00:00Z","v":1162,"vw":44.099305},{"c":44.5362,"h":44.5362,"l":44.14,"n":69,"o":44.14,"t":"2025-03-07T05:00:00Z","v":2809,"vw":44.379874},{"c":44.0142,"h":44.13,"l":43.73,"n":71,"o":44.091,"t":"2025-03-10T04:00:00Z","v":5667,"vw":44.014234},{"c":43.9133,"h":44.05,"l":43.67,"n":30,"o":44.05,"t":"2025-03-11T04:00:00Z","v":2326,"vw":43.750376},{"c":43.8686,"h":43.88,"l":43.6509,"n":38,"o":43.6509,"t":"2025-03-12T04:00:00Z","v":2200,"vw":43.734195},{"c":43.8077,"h":43.8077,"l":43.7001,"n":13,"o":43.7001,"t":"2025-03-13T04:00:00Z","v":445,"vw":43.708568},{"c":44.3181,"h":44.3181,"l":43.98,"n":41,"o":43.98,"t":"2025-03-14T04:00:00Z","v":3106,"vw":44.128597},{"c":44.9019,"h":44.93,"l":44.67,"n":73,"o":44.67,"t":"2025-03-17T04:00:00Z","v":12709,"vw":44.811111},{"c":44.9026,"h":44.95,"l":44.839,"n":44,"o":44.8575,"t":"2025-03-18T04:00:00Z","v":1881,"vw":44.887698},{"c":44.96,"h":44.96,"l":44.811,"n":35,"o":44.9167,"t":"2025-03-19T04:00:00Z","v":1490,"vw":44.884286},{"c":44.6094,"h":44.6094,"l":44.52,"n":32,"o":44.52,"t":"2025-03-20T04:00:00Z","v":777,"vw":44.531359},{"c":44.3227,"h":44.43,"l":44.29,"n":35,"o":44.43,"t":"2025-03-21T04:00:00Z","v":2676,"vw":44.347321},{"c":44.2374,"h":44.2814,"l":44.13,"n":57,"o":44.23,"t":"2025-03-24T04:00:00Z","v":76259,"vw":44.163653},{"c":44.5507,"h":44.61,"l":44.42,"n":46,"o":44.61,"t":"2025-03-25T04:00:00Z","v":79722,"vw":44.506995},{"c":44.1388,"h":44.335,"l":44.0993,"n":36,"o":44.25,"t":"2025-03-26T04:00:00Z","v":79501,"vw":44.265735},{"c":44.28,"h":44.355,"l":44.2,"n":119,"o":44.2,"t":"2025-03-27T04:00:00Z","v":7293,"vw":44.284344},{"c":44.0695,"h":44.22,"l":44.03,"n":81,"o":44.22,"t":"2025-03-28T04:00:00Z","v":6314,"vw":44.106013},{"c":43.83,"h":43.86,"l":43.56,"n":129,"o":43.81,"t":"2025-03-31T04:00:00Z","v":7048,"vw":43.735998},{"c":43.92,"h":44.015,"l":43.76,"n":151,"o":43.89,"t":"2025-04-01T04:00:00Z","v":8941,"vw":43.898526},{"c":44.06,"h":44.12,"l":43.915,"n":92,"o":43.9387,"t":"2025-04-02T04:00:00Z","v":8280,"vw":43.99748},{"c":43.6839,"h":44.2501,"l":43.6839,"n":63,"o":44.25,"t":"2025-04-03T04:00:00Z","v":7266,"vw":44.002463},{"c":41.005,"h":42.29,"l":41.005,"n":104,"o":42.29,"t":"2025-04-04T04:00:00Z","v":6479,"vw":41.415228},{"c":39.9785,"h":40.185,"l":39.63,"n":76,"o":40.04,"t":"2025-04-07T04:00:00Z","v":3968,"vw":40.000883},{"c":39.7185,"h":40.76,"l":39.43,"n":61,"o":40.6,"t":"2025-04-08T04:00:00Z","v":3164,"vw":40.070846},{"c":42.0456,"h":42.0456,"l":39.67,"n":86,"o":39.95,"t":"2025-04-09T04:00:00Z","v":5094,"vw":40.569671},{"c":41.6854,"h":41.77,"l":41.47,"n":56,"o":41.67,"t":"2025-04-10T04:00:00Z","v":3839,"vw":41.60289},{"c":42.7088,"h":42.7088,"l":41.87,"n":43,"o":42.03,"t":"2025-04-11T04:00:00Z","v":6342,"vw":42.213486},{"c":43.2381,"h":43.37,"l":43,"n":30,"o":43.31,"t":"2025-04-14T04:00:00Z","v":1915,"vw":43.112436},{"c":43.6046,"h":43.75,"l":43.6046,"n":38,"o":43.67,"t":"2025-04-15T04:00:00Z","v":2246,"vw":43.666769},{"c":43.753,"h":44.07,"l":43.6899,"n":37,"o":44.07,"t":"2025-04-16T04:00:00Z","v":1459,"vw":43.93607},{"c":44.3325,"h":44.48,"l":44.09,"n":68,"o":44.09,"t":"2025-04-17T04:00:00Z","v":8127,"vw":44.317264},{"c":44.2452,"h":44.6,"l":44.152,"n":52,"o":44.6,"t":"2025-04-21T04:00:00Z","v":1669,"vw":44.325897},{"c":45.09,"h":45.1996,"l":44.9,"n":72,"o":44.9,"t":"2025-04-22T04:00:00Z","v":2388,"vw":45.068118},{"c":45.0373,"h":45.2701,"l":44.955,"n":41,"o":45.12,"t":"2025-04-23T04:00:00Z","v":2510,"vw":45.007656},{"c":45.544,"h":45.544,"l":45.301,"n":23,"o":45.301,"t":"2025-04-24T04:00:00Z","v":923,"vw":45.373828},{"c":45.6092,"h":45.6092,"l":45.367,"n":47,"o":45.367,"t":"2025-04-25T04:00:00Z","v":1750,"vw":45.517472},{"c":46.0349,"h":46.0349,"l":45.76,"n":55,"o":45.78,"t":"2025-04-28T04:00:00Z","v":3023,"vw":45.820007},{"c":46.1365,"h":46.1699,"l":46.0417,"n":25,"o":46.0417,"t":"2025-04-29T04:00:00Z","v":893,"vw":46.083739},{"c":46.1725,"h":46.1725,"l":45.915,"n":29,"o":46.02,"t":"2025-04-30T04:00:00Z","v":828,"vw":45.965422},{"c":46.0104,"h":46.1,"l":45.9344,"n":37,"o":46.015,"t":"2025-05-01T04:00:00Z","v":2021,"vw":45.998672},{"c":46.5321,"h":46.55,"l":46.4336,"n":53,"o":46.5,"t":"2025-05-02T04:00:00Z","v":2093,"vw":46.482765},{"c":46.63,"h":46.71,"l":46.61,"n":34,"o":46.6301,"t":"2025-05-05T04:00:00Z","v":1150,"vw":46.640804},{"c":46.8562,"h":46.9,"l":46.85,"n":56,"o":46.85,"t":"2025-05-06T04:00:00Z","v":2490,"vw":46.897059},{"c":46.6324,"h":46.855,"l":46.6324,"n":40,"o":46.77,"t":"2025-05-07T04:00:00Z","v":980,"vw":46.773451},{"c":46.3008,"h":46.5001,"l":46.3,"n":38,"o":46.5001,"t":"2025-05-08T04:00:00Z","v":1856,"vw":46.398978},{"c":46.6114,"h":46.65,"l":46.5041,"n":32,"o":46.601,"t":"2025-05-09T04:00:00Z","v":3950,"vw":46.590659},{"c":46.5274,"h":46.595,"l":46.52,"n":40,"o":46.595,"t":"2025-05-12T04:00:00Z","v":2517,"vw":46.549266},{"c":46.6252,"h":46.675,"l":46.505,"n":50,"o":46.535,"t":"2025-05-13T04:00:00Z","v":2870,"vw":46.588298},{"c":46.2722,"h":46.327,"l":46.2722,"n":33,"o":46.327,"t":"2025-05-14T04:00:00Z","v":637,"vw":46.290585},{"c":46.8762,"h":46.8762,"l":46.7,"n":31,"o":46.7,"t":"2025-05-15T04:00:00Z","v":1088,"vw":46.746478},{"c":46.975,"h":46.975,"l":46.74,"n":48,"o":46.78,"t":"2025-05-16T04:00:00Z","v":2798,"vw":46.879289},{"c":47.4214,"h":47.4214,"l":47.23,"n":43,"o":47.23,"t":"2025-05-19T04:00:00Z","v":912,"vw":47.283},{"c":47.7849,"h":47.7899,"l":47.59,"n":39,"o":47.67,"t":"2025-05-20T04:00:00Z","v":2634,"vw":47.708769},{"c":47.5023,"h":47.94,"l":47.46,"n":57,"o":47.855,"t":"2025-05-21T04:00:00Z","v":2292,"vw":47.728834},{"c":47.4166,"h":47.48,"l":47.4166,"n":26,"o":47.48,"t":"2025-05-22T04:00:00Z","v":551,"vw":47.48},{"c":47.5399,"h":47.61,"l":47.4516,"n":39,"o":47.5093,"t":"2025-05-23T04:00:00Z","v":2611,"vw":47.544872},{"c":47.9568,"h":47.966,"l":47.9568,"n":37,"o":47.966,"t":"2025-05-27T04:00:00Z","v":789,"vw":47.966},{"c":47.5297,"h":47.6413,"l":47.5297,"n":37,"o":47.58,"t":"2025-05-28T04:00:00Z","v":1061,"vw":47.595966},{"c":47.7528,"h":47.755,"l":47.6009,"n":28,"o":47.6009,"t":"2025-05-29T04:00:00Z","v":985,"vw":47.678853},{"c":47.9077,"h":47.9077,"l":47.64,"n":32,"o":47.82,"t":"2025-05-30T04:00:00Z","v":714,"vw":47.775777},{"c":48.5316,"h":48.59,"l":48.06,"n":57,"o":48.14,"t":"2025-06-02T04:00:00Z","v":5135,"vw":48.336689},{"c":48.1103,"h":48.2,"l":48.03,"n":54,"o":48.1595,"t":"2025-06-03T04:00:00Z","v":3829,"vw":48.153002},{"c":48.3692,"h":48.465,"l":48.19,"n":53,"o":48.2,"t":"2025-06-04T04:00:00Z","v":5960,"vw":48.341079},{"c":48.425,"h":48.63,"l":48.3101,"n":48,"o":48.63,"t":"2025-06-05T04:00:00Z","v":3668,"vw":48.49957},{"c":48.568,"h":48.575,"l":48.42,"n":54,"o":48.575,"t":"2025-06-06T04:00:00Z","v":3340,"vw":48.495308},{"c":48.6226,"h":48.83,"l":48.62,"n":40,"o":48.62,"t":"2025-06-09T04:00:00Z","v":3659,"vw":48.756671},{"c":48.7368,"h":48.755,"l":48.7368,"n":23,"o":48.755,"t":"2025-06-10T04:00:00Z","v":401,"vw":48.7475},{"c":48.7692,"h":48.98,"l":48.7692,"n":83,"o":48.86,"t":"2025-06-11T04:00:00Z","v":3979,"vw":48.899472},{"c":49.0661,"h":49.08,"l":49.02,"n":50,"o":49.035,"t":"2025-06-12T04:00:00Z","v":1370,"vw":49.058039},{"c":48.4934,"h":48.68,"l":48.41,"n":71,"o":48.54,"t":"2025-06-13T04:00:00Z","v":1981,"vw":48.533063},{"c":48.6829,"h":49.06,"l":48.6829,"n":65,"o":48.94,"t":"2025-06-16T04:00:00Z","v":2735,"vw":48.876634},{"c":48.086,"h":48.7,"l":48.06,"n":42,"o":48.7,"t":"2025-06-17T04:00:00Z","v":2716,"vw":48.464562},{"c":48.2525,"h":48.44,"l":48.25,"n":60,"o":48.32,"t":"2025-06-18T04:00:00Z","v":1248,"vw":48.352809},{"c":47.736,"h":48.0433,"l":47.736,"n":46,"o":48.0433,"t":"2025-06-20T04:00:00Z","v":2396,"vw":47.926911},{"c":48.0799,"h":48.935,"l":47.61,"n":39,"o":47.64,"t":"2025-06-23T04:00:00Z","v":2818,"vw":47.830637},{"c":48.5935,"h":48.67,"l":48.4799,"n":44,"o":48.5,"t":"2025-06-24T04:00:00Z","v":2643,"vw":48.534658},{"c":47.1671,"h":47.3,"l":47.13,"n":67,"o":47.245,"t":"2025-06-25T04:00:00Z","v":3335,"vw":47.186956},{"c":47.845,"h":47.855,"l":47.6022,"n":87,"o":47.71,"t":"2025-06-26T04:00:00Z","v":3502,"vw":47.732628},{"c":48.1043,"h":48.23,"l":47.97,"n":82,"o":48.23,"t":"2025-06-27T04:00:00Z","v":7100,"vw":48.138269},{"c":48.158,"h":48.1586,"l":47.99,"n":78,"o":48.03,"t":"2025-06-30T04:00:00Z","v":4162,"vw":48.072697},{"c":48.3586,"h":48.61,"l":48.19,"n":86,"o":48.19,"t":"2025-07-01T04:00:00Z","v":9244,"vw":48.387541},{"c":48.4249,"h":48.4399,"l":48.12,"n":64,"o":48.145,"t":"2025-07-02T04:00:00Z","v":4559,"vw":48.318316},{"c":48.4674,"h":49.07,"l":48.4674,"n":28,"o":49.07,"t":"2025-07-03T04:00:00Z","v":849,"vw":48.653517},{"c":47.8279,"h":48.12,"l":47.805,"n":61,"o":48,"t":"2025-07-07T04:00:00Z","v":3088,"vw":47.916068},{"c":48.0927,"h":48.15,"l":47.91,"n":31,"o":47.93,"t":"2025-07-08T04:00:00Z","v":1824,"vw":47.985785},{"c":48.5063,"h":48.8499,"l":48.35,"n":57,"o":48.41,"t":"2025-07-09T04:00:00Z","v":8601,"vw":48.568928},{"c":48.6229,"h":48.66,"l":48.4284,"n":37,"o":48.438,"t":"2025-07-10T04:00:00Z","v":1831,"vw":48.537611},{"c":48.2683,"h":48.37,"l":48.2683,"n":36,"o":48.37,"t":"2025-07-11T04:00:00Z","v":1422,"vw":48.335749},{"c":48.3611,"h":48.3611,"l":48.32,"n":29,"o":48.32,"t":"2025-07-14T04:00:00Z","v":720,"vw":48.325868},{"c":47.7971,"h":48.045,"l":47.7828,"n":60,"o":48.0368,"t":"2025-07-15T04:00:00Z","v":2281,"vw":47.959676},{"c":47.8913,"h":47.95,"l":47.67,"n":47,"o":47.67,"t":"2025-07-16T04:00:00Z","v":2163,"vw":47.840354},{"c":47.9062,"h":47.9062,"l":47.76,"n":45,"o":47.76,"t":"2025-07-17T04:00:00Z","v":982,"vw":47.787127},{"c":47.8672,"h":48.09,"l":47.75,"n":30,"o":48.09,"t":"2025-07-18T04:00:00Z","v":6328,"vw":47.795635},{"c":48.3218,"h":48.5385,"l":48.17,"n":54,"o":48.17,"t":"2025-07-21T04:00:00Z","v":4027,"vw":48.342429},{"c":48.6569,"h":48.69,"l":48.41,"n":58,"o":48.43,"t":"2025-07-22T04:00:00Z","v":3793,"vw":48.562868},{"c":49.763,"h":49.763,"l":49.36,"n":47,"o":49.36,"t":"2025-07-23T04:00:00Z","v":1855,"vw":49.656554},{"c":49.525,"h":49.709,"l":49.5,"n":49,"o":49.709,"t":"2025-07-24T04:00:00Z","v":3860,"vw":49.55438},{"c":49.4099,"h":49.4099,"l":49.1288,"n":78,"o":49.16,"t":"2025-07-25T04:00:00Z","v":4554,"vw":49.311156},{"c":48.6391,"h":48.835,"l":48.4001,"n":87,"o":48.76,"t":"2025-07-28T04:00:00Z","v":4898,"vw":48.601257},{"c":48.6094,"h":48.6094,"l":48.605,"n":34,"o":48.605,"t":"2025-07-29T04:00:00Z","v":394,"vw":48.605},{"c":48.2,"h":48.45,"l":48.08,"n":69,"o":48.45,"t":"2025-07-30T04:00:00Z","v":5650,"vw":48.374129},{"c":47.8803,"h":48.0201,"l":47.83,"n":61,"o":48.02,"t":"2025-07-31T04:00:00Z","v":2556,"vw":47.941767},{"c":47.8964,"h":47.97,"l":47.6593,"n":56,"o":47.93,"t":"2025-08-01T04:00:00Z","v":2747,"vw":47.807387},{"c":48.3411,"h":48.38,"l":48.27,"n":46,"o":48.27,"t":"2025-08-04T04:00:00Z","v":1679,"vw":48.287731},{"c":48.484,"h":48.51,"l":48.39,"n":50,"o":48.41,"t":"2025-08-05T04:00:00Z","v":3573,"vw":48.469915},{"c":48.8602,"h":48.9019,"l":48.84,"n":38,"o":48.86,"t":"2025-08-06T04:00:00Z","v":1593,"vw":48.859438},{"c":49.155,"h":49.315,"l":49.02,"n":26,"o":49.315,"t":"2025-08-07T04:00:00Z","v":2248,"vw":49.086115},{"c":49.4372,"h":49.475,"l":49.4284,"n":42,"o":49.43,"t":"2025-08-08T04:00:00Z","v":959,"vw":49.442863},{"c":49.3898,"h":49.42,"l":49.3898,"n":29,"o":49.42,"t":"2025-08-11T04:00:00Z","v":528,"vw":49.42},{"c":49.8583,"h":49.869,"l":49.4789,"n":63,"o":49.4789,"t":"2025-08-12T04:00:00Z","v":7231,"vw":49.757534},{"c":50.0965,"h":50.13,"l":49.9805,"n":48,"o":49.9805,"t":"2025-08-13T04:00:00Z","v":2574,"vw":50.047894},{"c":50.0705,"h":50.0705,"l":49.8779,"n":35,"o":49.959,"t":"2025-08-14T04:00:00Z","v":1497,"vw":49.894303},{"c":50.4,"h":50.42,"l":50.33,"n":49,"o":50.42,"t":"2025-08-15T04:00:00Z","v":1531,"vw":50.373342},{"c":50.165,"h":50.23,"l":50.0801,"n":33,"o":50.23,"t":"2025-08-18T04:00:00Z","v":2192,"vw":50.186722},{"c":50.2618,"h":50.4732,"l":50.25,"n":36,"o":50.4732,"t":"2025-08-19T04:00:00Z","v":1854,"vw":50.331998},{"c":50.7263,"h":50.7263,"l":50.674,"n":32,"o":50.723,"t":"2025-08-20T04:00:00Z","v":809,"vw":50.688842},{"c":50.5798,"h":50.61,"l":50.5782,"n":36,"o":50.61,"t":"2025-08-21T04:00:00Z","v":1057,"vw":50.593489},{"c":51.2907,"h":51.32,"l":50.8349,"n":36,"o":50.8349,"t":"2025-08-22T04:00:00Z","v":2385,"vw":51.176197},{"c":50.566,"h":51.02,"l":50.566,"n":52,"o":50.99,"t":"2025-08-25T04:00:00Z","v":2755,"vw":50.733937},{"c":50.3812,"h":50.3812,"l":50.25,"n":35,"o":50.25,"t":"2025-08-26T04:00:00Z","v":1775,"vw":50.316933},{"c":50.1593,"h":50.1593,"l":49.851,"n":27,"o":49.851,"t":"2025-08-27T04:00:00Z","v":771,"vw":49.933065},{"c":50.2572,"h":50.31,"l":50.23,"n":34,"o":50.3,"t":"2025-08-28T04:00:00Z","v":1625,"vw":50.2849},{"c":50.1297,"h":50.17,"l":50.02,"n":27,"o":50.02,"t":"2025-08-29T04:00:00Z","v":7140,"vw":50.156502},{"c":49.5585,"h":49.568,"l":49.46,"n":55,"o":49.46,"t":"2025-09-02T04:00:00Z","v":3415,"vw":49.515025},{"c":49.5209,"h":49.5209,"l":49.4288,"n":21,"o":49.4288,"t":"2025-09-03T04:00:00Z","v":291,"vw":49.4389},{"c":49.8037,"h":49.8037,"l":49.7,"n":38,"o":49.7,"t":"2025-09-04T04:00:00Z","v":3133,"vw":49.710936},{"c":50.0432,"h":50.3125,"l":49.97,"n":30,"o":50.245,"t":"2025-09-05T04:00:00Z","v":3170,"vw":50.23629},{"c":50.1791,"h":50.23,"l":49.96,"n":69,"o":50.23,"t":"2025-09-08T04:00:00Z","v":7477,"vw":50.142122},{"c":50.1698,"h":50.2,"l":50.1698,"n":27,"o":50.2,"t":"2025-09-09T04:00:00Z","v":291,"vw":50.2},{"c":50.0822,"h":50.2446,"l":50.067,"n":34,"o":50.2446,"t":"2025-09-10T04:00:00Z","v":1495,"vw":50.179869},{"c":50.5521,"h":50.5521,"l":50.37,"n":31,"o":50.37,"t":"2025-09-11T04:00:00Z","v":1992,"vw":50.450464},{"c":50.3742,"h":50.41,"l":50.2718,"n":35,"o":50.31,"t":"2025-09-12T04:00:00Z","v":1869,"vw":50.360105},{"c":50.5515,"h":50.565,"l":50.45,"n":43,"o":50.548,"t":"2025-09-15T04:00:00Z","v":742,"vw":50.529995},{"c":50.4039,"h":50.51,"l":50.3592,"n":51,"o":50.43,"t":"2025-09-16T04:00:00Z","v":2628,"vw":50.424169},{"c":50.1413,"h":50.53,"l":50.1413,"n":38,"o":50.31,"t":"2025-09-17T04:00:00Z","v":2053,"vw":50.349751},{"c":49.9917,"h":50,"l":49.97,"n":55,"o":49.97,"t":"2025-09-18T04:00:00Z","v":777,"vw":49.984985},{"c":49.8157,"h":49.89,"l":49.8157,"n":29,"o":49.87,"t":"2025-09-19T04:00:00Z","v":1196,"vw":49.847661},{"c":49.7972,"h":49.84,"l":49.6118,"n":38,"o":49.64,"t":"2025-09-22T04:00:00Z","v":2928,"vw":49.718062},{"c":49.801,"h":49.89,"l":49.75,"n":33,"o":49.89,"t":"2025-09-23T04:00:00Z","v":773,"vw":49.818435},{"c":49.3643,"h":49.53,"l":49.3643,"n":40,"o":49.47,"t":"2025-09-24T04:00:00Z","v":1747,"vw":49.467838},{"c":48.7426,"h":48.81,"l":48.57,"n":59,"o":48.7401,"t":"2025-09-25T04:00:00Z","v":3894,"vw":48.664094},{"c":49.2934,"h":49.3086,"l":49.08,"n":78,"o":49.08,"t":"2025-09-26T04:00:00Z","v":1429,"vw":49.199508},{"c":49.4399,"h":49.47,"l":49.25,"n":91,"o":49.47,"t":"2025-09-29T04:00:00Z","v":7676,"vw":49.36795},{"c":49.6313,"h":49.659,"l":49.41,"n":54,"o":49.41,"t":"2025-09-30T04:00:00Z","v":2329,"vw":49.513443},{"c":49.758,"h":49.83,"l":49.758,"n":40,"o":49.81,"t":"2025-10-01T04:00:00Z","v":1273,"vw":49.814884},{"c":49.7402,"h":49.8,"l":49.7,"n":45,"o":49.8,"t":"2025-10-02T04:00:00Z","v":1755,"vw":49.739725},{"c":49.9417,"h":49.99,"l":49.85,"n":33,"o":49.87,"t":"2025-10-03T04:00:00Z","v":968,"vw":49.919286},{"c":49.8187,"h":49.8187,"l":49.78,"n":33,"o":49.79,"t":"2025-10-06T04:00:00Z","v":1563,"vw":49.788418},{"c":49.6807,"h":49.765,"l":49.665,"n":34,"o":49.71,"t":"2025-10-07T04:00:00Z","v":4903,"vw":49.724347},{"c":49.5827,"h":49.595,"l":49.49,"n":39,"o":49.59,"t":"2025-10-08T04:00:00Z","v":2185,"vw":49.574479},{"c":49.449,"h":49.84,"l":49.39,"n":40,"o":49.84,"t":"2025-10-09T04:00:00Z","v":2781,"vw":49.539521},{"c":48.9221,"h":49.56,"l":48.92,"n":49,"o":49.56,"t":"2025-10-10T04:00:00Z","v":1628,"vw":49.184552},{"c":49.1485,"h":49.18,"l":49.033,"n":51,"o":49.1,"t":"2025-10-13T04:00:00Z","v":8284,"vw":49.146171},{"c":49.4301,"h":49.54,"l":48.96,"n":69,"o":48.96,"t":"2025-10-14T04:00:00Z","v":4014,"vw":49.314973},{"c":49.5738,"h":49.585,"l":49.57,"n":33,"o":49.585,"t":"2025-10-15T04:00:00Z","v":818,"vw":49.576},{"c":49.6607,"h":49.665,"l":49.55,"n":43,"o":49.66,"t":"2025-10-16T04:00:00Z","v":2795,"vw":49.599322},{"c":49.8023,"h":49.86,"l":49.6378,"n":57,"o":49.66,"t":"2025-10-17T04:00:00Z","v":4623,"vw":49.737307},{"c":50.19,"h":50.19,"l":49.96,"n":60,"o":49.97,"t":"2025-10-20T04:00:00Z","v":8061,"vw":50.044318},{"c":49.7622,"h":49.84,"l":49.68,"n":35,"o":49.715,"t":"2025-10-21T04:00:00Z","v":1210,"vw":49.753676},{"c":49.9158,"h":49.9714,"l":49.86,"n":32,"o":49.86,"t":"2025-10-22T04:00:00Z","v":697,"vw":49.938113},{"c":50.1736,"h":50.1736,"l":50.141,"n":25,"o":50.1484,"t":"2025-10-23T04:00:00Z","v":569,"vw":50.144333},{"c":50.1942,"h":50.23,"l":50.1942,"n":42,"o":50.23,"t":"2025-10-24T04:00:00Z","v":716,"vw":50.220214},{"c":50.4164,"h":50.4164,"l":50.35,"n":37,"o":50.35,"t":"2025-10-27T04:00:00Z","v":922,"vw":50.387312},{"c":50.2376,"h":50.33,"l":50.2376,"n":26,"o":50.28,"t":"2025-10-28T04:00:00Z","v":524,"vw":50.296667},{"c":49.8726,"h":50.19,"l":49.78,"n":43,"o":50.18,"t":"2025-10-29T04:00:00Z","v":3006,"vw":50.028392},{"c":49.6846,"h":49.7301,"l":49.55,"n":29,"o":49.55,"t":"2025-10-30T04:00:00Z","v":1459,"vw":49.66761},{"c":49.38,"h":49.46,"l":49.2,"n":122,"o":49.32,"t":"2025-10-31T04:00:00Z","v":9888,"vw":49.2902},{"c":49.4817,"h":49.4817,"l":49.265,"n":60,"o":49.265,"t":"2025-11-03T05:00:00Z","v":1890,"vw":49.395296},{"c":49.2234,"h":49.3923,"l":49.11,"n":55,"o":49.19,"t":"2025-11-04T05:00:00Z","v":3921,"vw":49.234252},{"c":49.6232,"h":49.64,"l":49.36,"n":30,"o":49.36,"t":"2025-11-05T05:00:00Z","v":1077,"vw":49.594107},{"c":49.5072,"h":49.5072,"l":49.4901,"n":40,"o":49.4901,"t":"2025-11-06T05:00:00Z","v":2030,"vw":49.49446},{"c":49.8687,"h":49.8687,"l":49.38,"n":29,"o":49.38,"t":"2025-11-07T05:00:00Z","v":600,"vw":49.439314},{"c":50.27,"h":50.27,"l":50,"n":50,"o":50,"t":"2025-11-10T05:00:00Z","v":1624,"vw":50.05884},{"c":50.6953,"h":50.73,"l":50.52,"n":74,"o":50.52,"t":"2025-11-11T05:00:00Z","v":3414,"vw":50.619819},{"c":51,"h":51.0558,"l":50.82,"n":42,"o":50.82,"t":"2025-11-12T05:00:00Z","v":1022,"vw":50.966078},{"c":50.8571,"h":51.14,"l":50.82,"n":68,"o":51.04,"t":"2025-11-13T05:00:00Z","v":4052,"vw":50.916351},{"c":50.6433,"h":50.7549,"l":50.63,"n":54,"o":50.635,"t":"2025-11-14T05:00:00Z","v":1610,"vw":50.666973},{"c":50.0345,"h":50.4399,"l":49.91,"n":61,"o":50.38,"t":"2025-11-17T05:00:00Z","v":3555,"vw":50.081986},{"c":49.45,"h":49.62,"l":49.37,"n":83,"o":49.62,"t":"2025-11-18T05:00:00Z","v":4343,"vw":49.505258},{"c":49.3526,"h":49.5699,"l":49.131,"n":58,"o":49.4995,"t":"2025-11-19T05:00:00Z","v":2863,"vw":49.266588},{"c":48.7695,"h":49.46,"l":48.7695,"n":82,"o":49.46,"t":"2025-11-20T05:00:00Z","v":2535,"vw":48.962071},{"c":49.5836,"h":49.6,"l":49.265,"n":40,"o":49.265,"t":"2025-11-21T05:00:00Z","v":846,"vw":49.367689},{"c":49.6791,"h":49.71,"l":49.541,"n":41,"o":49.65,"t":"2025-11-24T05:00:00Z","v":1405,"vw":49.635666},{"c":50.2851,"h":50.34,"l":50.14,"n":26,"o":50.14,"t":"2025-11-25T05:00:00Z","v":536,"vw":50.24},{"c":50.7507,"h":50.79,"l":50.68,"n":29,"o":50.68,"t":"2025-11-26T05:00:00Z","v":488,"vw":50.73},{"c":51.0094,"h":51.0094,"l":50.81,"n":31,"o":50.81,"t":"2025-11-28T05:00:00Z","v":416,"vw":50.85},{"c":51.0106,"h":51.0106,"l":51.0106,"n":31,"o":51.0106,"t":"2025-12-01T05:00:00Z","v":526,"vw":51.0106},{"c":51.2087,"h":51.2373,"l":51.2087,"n":31,"o":51.2373,"t":"2025-12-02T05:00:00Z","v":1025,"vw":51.235229},{"c":51.285,"h":51.285,"l":51.08,"n":41,"o":51.21,"t":"2025-12-03T05:00:00Z","v":1180,"vw":51.172959},{"c":51.1692,"h":51.33,"l":51.1692,"n":45,"o":51.33,"t":"2025-12-04T05:00:00Z","v":1638,"vw":51.274617},{"c":51.0137,"h":51.0137,"l":51.0137,"n":31,"o":51.0137,"t":"2025-12-05T05:00:00Z","v":246,"vw":51.0137},{"c":50.955,"h":51.045,"l":50.8715,"n":52,"o":51.045,"t":"2025-12-08T05:00:00Z","v":3065,"vw":50.936147},{"c":51.0605,"h":51.221,"l":51.0605,"n":32,"o":51.221,"t":"2025-12-09T05:00:00Z","v":984,"vw":51.117145},{"c":51.6309,"h":51.6309,"l":51.191,"n":40,"o":51.2,"t":"2025-12-10T05:00:00Z","v":1092,"vw":51.266236},{"c":52.0358,"h":52.1299,"l":52.0358,"n":41,"o":52.07,"t":"2025-12-11T05:00:00Z","v":457,"vw":52.09995},{"c":51.815,"h":52.115,"l":51.72,"n":34,"o":52.115,"t":"2025-12-12T05:00:00Z","v":2220,"vw":51.829938},{"c":52.226,"h":52.27,"l":52,"n":81,"o":52,"t":"2025-12-15T05:00:00Z","v":5165,"vw":52.107171},{"c":51.9012,"h":52.07,"l":51.89,"n":46,"o":51.96,"t":"2025-12-16T05:00:00Z","v":3904,"vw":51.987527},{"c":51.8402,"h":52.06,"l":51.77,"n":83,"o":51.77,"t":"2025-12-17T05:00:00Z","v":4540,"vw":51.964554},{"c":52.0817,"h":52.2,"l":52.025,"n":52,"o":52.025,"t":"2025-12-18T05:00:00Z","v":3318,"vw":52.10693},{"c":52.2468,"h":52.39,"l":52.2468,"n":41,"o":52.345,"t":"2025-12-19T05:00:00Z","v":1538,"vw":52.374093},{"c":52.485,"h":52.51,"l":52.27,"n":56,"o":52.27,"t":"2025-12-22T05:00:00Z","v":4390,"vw":52.44611},{"c":52.7397,"h":52.7397,"l":52.64,"n":44,"o":52.64,"t":"2025-12-23T05:00:00Z","v":852,"vw":52.671963},{"c":52.94,"h":52.94,"l":52.743,"n":38,"o":52.743,"t":"2025-12-24T05:00:00Z","v":1541,"vw":52.773511},{"c":51.888,"h":51.95,"l":51.888,"n":41,"o":51.95,"t":"2025-12-26T05:00:00Z","v":802,"vw":51.95},{"c":51.9799,"h":52.01,"l":51.861,"n":60,"o":51.96,"t":"2025-12-29T05:00:00Z","v":2210,"vw":51.948473},{"c":52.158,"h":52.32,"l":52.08,"n":91,"o":52.08,"t":"2025-12-30T05:00:00Z","v":5160,"vw":52.168048},{"c":51.985,"h":52.095,"l":51.51,"n":68,"o":51.845,"t":"2025-12-31T05:00:00Z","v":3629,"vw":51.830814},{"c":52.2253,"h":52.35,"l":52.125,"n":56,"o":52.2475,"t":"2026-01-02T05:00:00Z","v":2317,"vw":52.241921},{"c":52.4839,"h":52.485,"l":51.89,"n":54,"o":51.89,"t":"2026-01-05T05:00:00Z","v":1356,"vw":52.164727},{"c":52.43,"h":52.45,"l":52.3201,"n":58,"o":52.45,"t":"2026-01-06T05:00:00Z","v":1482,"vw":52.417062},{"c":52.2311,"h":52.295,"l":52.2311,"n":50,"o":52.295,"t":"2026-01-07T05:00:00Z","v":897,"vw":52.272625},{"c":52.404,"h":52.404,"l":52.305,"n":37,"o":52.305,"t":"2026-01-08T05:00:00Z","v":1285,"vw":52.381422},{"c":52.413,"h":52.54,"l":52.3,"n":42,"o":52.3,"t":"2026-01-09T05:00:00Z","v":2135,"vw":52.407146},{"c":52.6435,"h":52.725,"l":52.44,"n":57,"o":52.44,"t":"2026-01-12T05:00:00Z","v":3223,"vw":52.570988},{"c":52.4171,"h":52.63,"l":52.26,"n":87,"o":52.59,"t":"2026-01-13T05:00:00Z","v":7408,"vw":52.462009},{"c":52.7279,"h":52.73,"l":52.45,"n":52,"o":52.45,"t":"2026-01-14T05:00:00Z","v":2506,"vw":52.643693},{"c":52.722,"h":52.95,"l":52.6,"n":62,"o":52.795,"t":"2026-01-15T05:00:00Z","v":2550,"vw":52.83301},{"c":53.0602,"h":53.075,"l":52.75,"n":64,"o":52.9,"t":"2026-01-16T05:00:00Z","v":6943,"vw":52.909239},{"c":52.3987,"h":52.65,"l":52.39,"n":85,"o":52.44,"t":"2026-01-20T05:00:00Z","v":2996,"vw":52.533375},{"c":52.9151,"h":52.95,"l":52.345,"n":46,"o":52.69,"t":"2026-01-21T05:00:00Z","v":1035,"vw":52.70105},{"c":53.2805,"h":53.478,"l":53.11,"n":83,"o":53.35,"t":"2026-01-22T05:00:00Z","v":4978,"vw":53.231581},{"c":53.6818,"h":53.7,"l":53.17,"n":45,"o":53.17,"t":"2026-01-23T05:00:00Z","v":994,"vw":53.407616},{"c":53.8967,"h":54,"l":53.77,"n":79,"o":53.9475,"t":"2026-01-26T05:00:00Z","v":7093,"vw":53.940935},{"c":54.7967,"h":55.16,"l":54.38,"n":76,"o":54.38,"t":"2026-01-27T05:00:00Z","v":4569,"vw":54.651169},{"c":54.3643,"h":54.3643,"l":54.2,"n":46,"o":54.2,"t":"2026-01-28T05:00:00Z","v":1229,"vw":54.282549},{"c":54.93,"h":55.16,"l":54.51,"n":59,"o":55.16,"t":"2026-01-29T05:00:00Z","v":2579,"vw":54.865362},{"c":54.5852,"h":54.86,"l":54.3916,"n":62,"o":54.78,"t":"2026-01-30T05:00:00Z","v":2786,"vw":54.679791},{"c":54.8598,"h":54.87,"l":54.66,"n":77,"o":54.77,"t":"2026-02-02T05:00:00Z","v":4934,"vw":54.779281},{"c":55.51,"h":55.51,"l":54.84,"n":42,"o":54.84,"t":"2026-02-03T05:00:00Z","v":1866,"vw":55.222835},{"c":56.1101,"h":56.33,"l":55.9,"n":99,"o":56.22,"t":"2026-02-04T05:00:00Z","v":4432,"vw":56.138491},{"c":55.617,"h":55.77,"l":55.6,"n":44,"o":55.6,"t":"2026-02-05T05:00:00Z","v":2199,"vw":55.66},{"c":56.5665,"h":56.5665,"l":56.3,"n":45,"o":56.3,"t":"2026-02-06T05:00:00Z","v":1961,"vw":56.377687},{"c":56.9991,"h":57.02,"l":56.91,"n":82,"o":56.91,"t":"2026-02-09T05:00:00Z","v":1279,"vw":56.980048},{"c":57.1988,"h":57.3,"l":57.17,"n":63,"o":57.3,"t":"2026-02-10T05:00:00Z","v":1792,"vw":57.211945},{"c":57.4238,"h":57.4246,"l":57.185,"n":46,"o":57.33,"t":"2026-02-11T05:00:00Z","v":1221,"vw":57.281515},{"c":57.681,"h":57.92,"l":57.6493,"n":84,"o":57.86,"t":"2026-02-12T05:00:00Z","v":2656,"vw":57.775317},{"c":57.6026,"h":57.64,"l":57.37,"n":70,"o":57.505,"t":"2026-02-13T05:00:00Z","v":4145,"vw":57.544433},{"c":57.6899,"h":57.6899,"l":57.23,"n":77,"o":57.27,"t":"2026-02-17T05:00:00Z","v":4415,"vw":57.347428},{"c":57.39,"h":57.68,"l":57.365,"n":53,"o":57.68,"t":"2026-02-18T05:00:00Z","v":2341,"vw":57.572768},{"c":57.3987,"h":57.3987,"l":57.1,"n":54,"o":57.1,"t":"2026-02-19T05:00:00Z","v":2035,"vw":57.273597},{"c":57.8679,"h":57.8679,"l":57.655,"n":52,"o":57.7,"t":"2026-02-20T05:00:00Z","v":1013,"vw":57.6775},{"c":57.8294,"h":57.92,"l":57.825,"n":40,"o":57.89,"t":"2026-02-23T05:00:00Z","v":1848,"vw":57.885273},{"c":57.9102,"h":57.975,"l":57.64,"n":61,"o":57.78,"t":"2026-02-24T05:00:00Z","v":5375,"vw":57.856448},{"c":58.4507,"h":58.455,"l":58.19,"n":49,"o":58.19,"t":"2026-02-25T05:00:00Z","v":709,"vw":58.3225},{"c":58.218,"h":58.24,"l":58.15,"n":48,"o":58.15,"t":"2026-02-26T05:00:00Z","v":841,"vw":58.196667},{"c":58.1379,"h":58.21,"l":58.1379,"n":55,"o":58.21,"t":"2026-02-27T05:00:00Z","v":716,"vw":58.189502},{"c":56.9312,"h":57.05,"l":56.8,"n":89,"o":56.91,"t":"2026-03-02T05:00:00Z","v":5593,"vw":56.88507},{"c":55.229,"h":55.35,"l":54.05,"n":106,"o":54.64,"t":"2026-03-03T05:00:00Z","v":4879,"vw":54.732738},{"c":55.6159,"h":55.6159,"l":55.26,"n":87,"o":55.42,"t":"2026-03-04T05:00:00Z","v":4841,"vw":55.441525},{"c":54.4356,"h":54.945,"l":54.05,"n":48,"o":54.945,"t":"2026-03-05T05:00:00Z","v":1123,"vw":54.72125},{"c":54.0593,"h":54.0593,"l":53.41,"n":53,"o":53.41,"t":"2026-03-06T05:00:00Z","v":976,"vw":53.571248},{"c":54.3425,"h":54.3425,"l":53.08,"n":61,"o":53.3,"t":"2026-03-09T04:00:00Z","v":1787,"vw":53.304796},{"c":54.4593,"h":55.2387,"l":54.4,"n":80,"o":54.8,"t":"2026-03-10T04:00:00Z","v":7956,"vw":54.805622},{"c":54.34,"h":54.42,"l":54.26,"n":53,"o":54.26,"t":"2026-03-11T04:00:00Z","v":1529,"vw":54.345172},{"c":53.6143,"h":53.775,"l":53.52,"n":44,"o":53.5811,"t":"2026-03-12T04:00:00Z","v":1319,"vw":53.657772},{"c":53.31,"h":53.74,"l":53.1301,"n":90,"o":53.74,"t":"2026-03-13T04:00:00Z","v":5586,"vw":53.251843},{"c":54.0215,"h":54.18,"l":53.51,"n":62,"o":53.51,"t":"2026-03-16T04:00:00Z","v":5777,"vw":53.742791},{"c":54.3074,"h":54.49,"l":54.25,"n":44,"o":54.49,"t":"2026-03-17T04:00:00Z","v":1450,"vw":54.337619},{"c":53.5196,"h":54.08,"l":53.5196,"n":20,"o":54.07,"t":"2026-03-18T04:00:00Z","v":388,"vw":54.075},{"c":53.6233,"h":53.89,"l":52.81,"n":38,"o":52.85,"t":"2026-03-19T04:00:00Z","v":2843,"vw":53.173893},{"c":52.0686,"h":52.65,"l":51.78,"n":55,"o":52.65,"t":"2026-03-20T04:00:00Z","v":1564,"vw":52.233295},{"c":53.1035,"h":53.59,"l":52.75,"n":65,"o":52.79,"t":"2026-03-23T04:00:00Z","v":3487,"vw":53.025056},{"c":52.742,"h":52.93,"l":52.39,"n":48,"o":52.39,"t":"2026-03-24T04:00:00Z","v":6626,"vw":52.840984},{"c":53.4734,"h":53.49,"l":53.45,"n":38,"o":53.45,"t":"2026-03-25T04:00:00Z","v":1305,"vw":53.477895},{"c":52.5511,"h":53.22,"l":52.5511,"n":44,"o":52.85,"t":"2026-03-26T04:00:00Z","v":1655,"vw":52.917383},{"c":52.3216,"h":52.77,"l":52.285,"n":72,"o":52.63,"t":"2026-03-27T04:00:00Z","v":3602,"vw":52.368567},{"c":52.5951,"h":52.96,"l":52.475,"n":82,"o":52.74,"t":"2026-03-30T04:00:00Z","v":5471,"vw":52.760338},{"c":54.1202,"h":54.1202,"l":53.37,"n":53,"o":53.68,"t":"2026-03-31T04:00:00Z","v":1100,"vw":53.825798},{"c":54.8042,"h":55.04,"l":54.8042,"n":48,"o":54.98,"t":"2026-04-01T04:00:00Z","v":602,"vw":55.01},{"c":54.573,"h":54.595,"l":54.37,"n":36,"o":54.37,"t":"2026-04-02T04:00:00Z","v":1611,"vw":54.522036},{"c":54.9499,"h":55.04,"l":54.625,"n":38,"o":54.625,"t":"2026-04-06T04:00:00Z","v":1479,"vw":54.695634},{"c":55.3774,"h":55.3774,"l":54.23,"n":31,"o":54.5,"t":"2026-04-07T04:00:00Z","v":905,"vw":54.3067},{"c":56.6381,"h":56.721,"l":56.355,"n":47,"o":56.48,"t":"2026-04-08T04:00:00Z","v":3370,"vw":56.636366},{"c":56.6299,"h":56.83,"l":56.255,"n":64,"o":56.3099,"t":"2026-04-09T04:00:00Z","v":3010,"vw":56.660724},{"c":57.0448,"h":57.07,"l":56.79,"n":54,"o":57.06,"t":"2026-04-10T04:00:00Z","v":3115,"vw":56.897873},{"c":57.3552,"h":57.3552,"l":56.595,"n":64,"o":56.595,"t":"2026-04-13T04:00:00Z","v":3500,"vw":57.000675},{"c":57.6278,"h":57.64,"l":57.6278,"n":51,"o":57.64,"t":"2026-04-14T04:00:00Z","v":1874,"vw":57.636224},{"c":57.4233,"h":57.45,"l":57.4,"n":43,"o":57.45,"t":"2026-04-15T04:00:00Z","v":1653,"vw":57.445455},{"c":57.1501,"h":57.45,"l":57.1501,"n":56,"o":57.425,"t":"2026-04-16T04:00:00Z","v":936,"vw":57.379108},{"c":57.6194,"h":57.77,"l":57.6194,"n":60,"o":57.77,"t":"2026-04-17T04:00:00Z","v":2899,"vw":57.720604},{"c":57.3659,"h":57.3659,"l":57.24,"n":52,"o":57.24,"t":"2026-04-20T04:00:00Z","v":858,"vw":57.298},{"c":56.2777,"h":57.31,"l":56.2777,"n":50,"o":57.16,"t":"2026-04-21T04:00:00Z","v":2079,"vw":56.703969},{"c":56.3906,"h":56.61,"l":56.3303,"n":62,"o":56.61,"t":"2026-04-22T04:00:00Z","v":3766,"vw":56.464078},{"c":55.8719,"h":56.27,"l":55.47,"n":62,"o":56.22,"t":"2026-04-23T04:00:00Z","v":3796,"vw":55.994945},{"c":55.9861,"h":56.025,"l":55.79,"n":52,"o":55.901,"t":"2026-04-24T04:00:00Z","v":1541,"vw":55.94124},{"c":55.8425,"h":55.88,"l":55.8101,"n":55,"o":55.88,"t":"2026-04-27T04:00:00Z","v":1111,"vw":55.830067},{"c":55.768,"h":55.795,"l":55.715,"n":40,"o":55.79,"t":"2026-04-28T04:00:00Z","v":2067,"vw":55.765051},{"c":55.1877,"h":55.22,"l":55.101,"n":37,"o":55.101,"t":"2026-04-29T04:00:00Z","v":1052,"vw":55.195322},{"c":56.5104,"h":56.61,"l":56.17,"n":33,"o":56.17,"t":"2026-04-30T04:00:00Z","v":1264,"vw":56.421923},{"c":56.3972,"h":56.585,"l":56.3972,"n":44,"o":56.4,"t":"2026-05-01T04:00:00Z","v":801,"vw":56.536499},{"c":55.512,"h":55.9,"l":55.2701,"n":58,"o":55.9,"t":"2026-05-04T04:00:00Z","v":2472,"vw":55.819741},{"c":56.0941,"h":56.209,"l":55.95,"n":52,"o":55.95,"t":"2026-05-05T04:00:00Z","v":3120,"vw":56.093382},{"c":57.3197,"h":57.3203,"l":57.29,"n":49,"o":57.29,"t":"2026-05-06T04:00:00Z","v":457,"vw":57.301058},{"c":56.6837,"h":57.46,"l":56.6837,"n":54,"o":57.46,"t":"2026-05-07T04:00:00Z","v":682,"vw":57.258142},{"c":57.2571,"h":57.2571,"l":57.16,"n":38,"o":57.16,"t":"2026-05-08T04:00:00Z","v":346,"vw":57.16},{"c":57.274,"h":57.365,"l":57.274,"n":53,"o":57.365,"t":"2026-05-11T04:00:00Z","v":815,"vw":57.365},{"c":57.1309,"h":57.1309,"l":56.925,"n":23,"o":56.925,"t":"2026-05-12T04:00:00Z","v":764,"vw":56.992333},{"c":57.3792,"h":57.3792,"l":57.195,"n":28,"o":57.21,"t":"2026-05-13T04:00:00Z","v":500,"vw":57.204306},{"c":57.164,"h":57.34,"l":57.164,"n":28,"o":57.34,"t":"2026-05-14T04:00:00Z","v":663,"vw":57.34},{"c":56.4586,"h":56.4586,"l":56.4586,"n":35,"o":56.4586,"t":"2026-05-15T04:00:00Z","v":326,"vw":56.4586},{"c":57.0555,"h":57.0555,"l":56.7999,"n":55,"o":56.89,"t":"2026-05-18T04:00:00Z","v":1967,"vw":56.881435},{"c":56.5996,"h":56.7,"l":56.5996,"n":28,"o":56.7,"t":"2026-05-19T04:00:00Z","v":384,"vw":56.7},{"c":57.2854,"h":57.2854,"l":57.19,"n":29,"o":57.19,"t":"2026-05-20T04:00:00Z","v":285,"vw":57.19},{"c":57.5166,"h":57.615,"l":57.5166,"n":27,"o":57.615,"t":"2026-05-21T04:00:00Z","v":452,"vw":57.615},{"c":57.285,"h":57.35,"l":57.285,"n":39,"o":57.35,"t":"2026-05-22T04:00:00Z","v":846,"vw":57.35},{"c":58.031,"h":58.06,"l":57.9202,"n":39,"o":58.06,"t":"2026-05-26T04:00:00Z","v":942,"vw":57.959537},{"c":57.682,"h":57.682,"l":57.61,"n":47,"o":57.67,"t":"2026-05-27T04:00:00Z","v":2411,"vw":57.636438},{"c":57.4132,"h":57.425,"l":57.27,"n":32,"o":57.27,"t":"2026-05-28T04:00:00Z","v":1106,"vw":57.308149},{"c":57.4195,"h":57.4195,"l":57.4195,"n":37,"o":57.4195,"t":"2026-05-29T04:00:00Z","v":525,"vw":57.4195},{"c":57.0933,"h":57.21,"l":57,"n":47,"o":57,"t":"2026-06-01T04:00:00Z","v":748,"vw":57.123529},{"c":57.186,"h":57.25,"l":56.98,"n":58,"o":56.98,"t":"2026-06-02T04:00:00Z","v":639,"vw":57.054792},{"c":56.8056,"h":56.99,"l":56.8056,"n":37,"o":56.99,"t":"2026-06-03T04:00:00Z","v":1937,"vw":56.913249},{"c":57.1033,"h":57.14,"l":57.0201,"n":29,"o":57.09,"t":"2026-06-04T04:00:00Z","v":2201,"vw":57.094142},{"c":56.0171,"h":56.6,"l":56.0171,"n":39,"o":56.6,"t":"2026-06-05T04:00:00Z","v":369,"vw":56.6},{"c":56.1504,"h":56.43,"l":56.1504,"n":38,"o":56.43,"t":"2026-06-08T04:00:00Z","v":919,"vw":56.390176},{"c":56.2196,"h":56.63,"l":56.0701,"n":46,"o":56.63,"t":"2026-06-09T04:00:00Z","v":2438,"vw":56.303892},{"c":55.7993,"h":55.99,"l":55.7993,"n":30,"o":55.99,"t":"2026-06-10T04:00:00Z","v":3390,"vw":55.912406},{"c":57.1453,"h":57.1453,"l":56.12,"n":33,"o":56.245,"t":"2026-06-11T04:00:00Z","v":1352,"vw":56.243111},{"c":57.453,"h":57.453,"l":57.3901,"n":25,"o":57.3901,"t":"2026-06-12T04:00:00Z","v":458,"vw":57.3901},{"c":57.79,"h":57.8,"l":57.71,"n":30,"o":57.8,"t":"2026-06-15T04:00:00Z","v":2858,"vw":57.778392},{"c":58.3483,"h":58.47,"l":58.255,"n":50,"o":58.255,"t":"2026-06-16T04:00:00Z","v":2864,"vw":58.429781},{"c":57.8673,"h":58.7801,"l":57.73,"n":49,"o":58.741,"t":"2026-06-17T04:00:00Z","v":7119,"vw":58.414088},{"c":57.8801,"h":57.94,"l":57.8801,"n":39,"o":57.92,"t":"2026-06-18T04:00:00Z","v":1337,"vw":57.931919},{"c":57.8867,"h":57.925,"l":57.865,"n":48,"o":57.925,"t":"2026-06-22T04:00:00Z","v":1655,"vw":57.90226},{"c":57.2777,"h":57.2777,"l":56.97,"n":31,"o":56.97,"t":"2026-06-23T04:00:00Z","v":3419,"vw":57.123365},{"c":57.1536,"h":57.1536,"l":57.1536,"n":26,"o":57.1536,"t":"2026-06-24T04:00:00Z","v":119,"vw":57.1536},{"c":55.7814,"h":55.8016,"l":55.71,"n":35,"o":55.71,"t":"2026-06-25T04:00:00Z","v":913,"vw":55.735858},{"c":55.8933,"h":56.105,"l":55.8933,"n":177,"o":55.95,"t":"2026-06-26T04:00:00Z","v":3900,"vw":56.045606},{"c":56.095,"h":56.095,"l":55.73,"n":100,"o":56.04,"t":"2026-06-29T04:00:00Z","v":4911,"vw":55.856368},{"c":56.3,"h":56.3,"l":56.3,"n":42,"o":56.3,"t":"2026-06-30T04:00:00Z","v":320,"vw":56.3},{"c":55.9664,"h":56.05,"l":55.78,"n":46,"o":55.78,"t":"2026-07-01T04:00:00Z","v":601,"vw":55.937434},{"c":56.8079,"h":56.8079,"l":56.6,"n":33,"o":56.6,"t":"2026-07-02T04:00:00Z","v":235,"vw":56.6},{"c":57.4146,"h":57.4146,"l":57.21,"n":37,"o":57.21,"t":"2026-07-06T04:00:00Z","v":490,"vw":57.305266},{"c":56.9261,"h":57.2,"l":56.88,"n":50,"o":57.185,"t":"2026-07-07T04:00:00Z","v":3877,"vw":57.111245},{"c":56.6797,"h":56.6797,"l":56.6797,"n":26,"o":56.6797,"t":"2026-07-08T04:00:00Z","v":218,"vw":56.6797},{"c":56.7129,"h":56.78,"l":56.675,"n":28,"o":56.675,"t":"2026-07-09T04:00:00Z","v":500,"vw":56.70771},{"c":57.074,"h":57.16,"l":56.98,"n":50,"o":56.98,"t":"2026-07-10T04:00:00Z","v":1247,"vw":57.083274},{"c":56.676,"h":56.91,"l":56.676,"n":40,"o":56.91,"t":"2026-07-13T04:00:00Z","v":605,"vw":56.903796},{"c":57.0198,"h":57.04,"l":57.0198,"n":29,"o":57.04,"t":"2026-07-14T04:00:00Z","v":187,"vw":57.04},{"c":57.4747,"h":57.54,"l":57.365,"n":48,"o":57.365,"t":"2026-07-15T04:00:00Z","v":1108,"vw":57.498432},{"c":57.4767,"h":57.4767,"l":57.2401,"n":29,"o":57.2401,"t":"2026-07-16T04:00:00Z","v":1089,"vw":57.35131},{"c":57.3814,"h":57.385,"l":57.28,"n":32,"o":57.385,"t":"2026-07-17T04:00:00Z","v":867,"vw":57.322955},{"c":56.895,"h":57.1304,"l":56.881,"n":40,"o":57.1304,"t":"2026-07-20T04:00:00Z","v":1525,"vw":57.029467},{"c":57.279,"h":57.3,"l":57.279,"n":29,"o":57.3,"t":"2026-07-21T04:00:00Z","v":199,"vw":57.3},{"c":57.5494,"h":57.67,"l":57.5494,"n":34,"o":57.67,"t":"2026-07-22T04:00:00Z","v":434,"vw":57.654797},{"c":56.8477,"h":56.92,"l":56.8477,"n":34,"o":56.92,"t":"2026-07-23T04:00:00Z","v":448,"vw":56.92},{"c":57.2909,"h":57.2909,"l":57.16,"n":36,"o":57.16,"t":"2026-07-24T04:00:00Z","v":1347,"vw":57.16},{"c":57.6,"h":57.67,"l":57.6,"n":72,"o":57.63,"t":"2026-07-27T04:00:00Z","v":3680,"vw":57.63742},{"c":57.7184,"h":57.77,"l":57.7184,"n":27,"o":57.77,"t":"2026-07-28T04:00:00Z","v":601,"vw":57.746905},{"c":57.7364,"h":58.05,"l":57.71,"n":84,"o":57.8894,"t":"2026-07-29T04:00:00Z","v":5003,"vw":57.910138},{"c":58.9789,"h":58.98,"l":58.83,"n":42,"o":58.83,"t":"2026-07-30T04:00:00Z","v":919,"vw":58.854752},{"c":58.7837,"h":58.7837,"l":58.7837,"n":32,"o":58.7837,"t":"2026-07-31T04:00:00Z","v":224,"vw":58.7837},{"c":59.5963,"h":59.67,"l":58.71,"n":127,"o":58.805,"t":"2026-08-03T04:00:00Z","v":38579,"vw":59.112761},{"c":60.2567,"h":60.27,"l":59.81,"n":68,"o":59.81,"t":"2026-08-04T04:00:00Z","v":4420,"vw":60.219065},{"c":60.3613,"h":60.5,"l":60.32,"n":85,"o":60.5,"t":"2026-08-05T04:00:00Z","v":6100,"vw":60.426719},{"c":60.3538,"h":60.47,"l":60.23,"n":66,"o":60.23,"t":"2026-08-06T04:00:00Z","v":5043,"vw":60.32356},{"c":60.8267,"h":60.89,"l":60.81,"n":49,"o":60.89,"t":"2026-08-07T04:00:00Z","v":1026,"vw":60.828529},{"c":60.3063,"h":60.39,"l":60.2501,"n":57,"o":60.36,"t":"2026-08-10T04:00:00Z","v":1775,"vw":60.31312},{"c":60.215,"h":60.34,"l":60.07,"n":53,"o":60.34,"t":"2026-08-11T04:00:00Z","v":1437,"vw":60.238906},{"c":60.1468,"h":60.4,"l":60.125,"n":54,"o":60.4,"t":"2026-08-12T04:00:00Z","v":2324,"vw":60.240456},{"c":60.347,"h":60.395,"l":60.29,"n":45,"o":60.305,"t":"2026-08-13T04:00:00Z","v":2173,"vw":60.36136},{"c":60.4275,"h":60.4275,"l":60.39,"n":34,"o":60.39,"t":"2026-08-14T04:00:00Z","v":407,"vw":60.39},{"c":60.1575,"h":60.335,"l":60.15,"n":43,"o":60.335,"t":"2026-08-17T04:00:00Z","v":1337,"vw":60.181887},{"c":59.9078,"h":59.9899,"l":59.9078,"n":53,"o":59.93,"t":"2026-08-18T04:00:00Z","v":1054,"vw":59.950817},{"c":59.979,"h":59.979,"l":59.82,"n":46,"o":59.88,"t":"2026-08-19T04:00:00Z","v":1878,"vw":59.914582},{"c":59.9499,"h":60.185,"l":59.9499,"n":37,"o":60.05,"t":"2026-08-20T04:00:00Z","v":1028,"vw":60.021804},{"c":60.46,"h":60.59,"l":60.46,"n":50,"o":60.59,"t":"2026-08-21T04:00:00Z","v":459,"vw":60.59},{"c":60.4141,"h":60.565,"l":60.38,"n":52,"o":60.565,"t":"2026-08-24T04:00:00Z","v":1816,"vw":60.468053},{"c":60.6826,"h":60.6826,"l":60.515,"n":50,"o":60.6,"t":"2026-08-25T04:00:00Z","v":2290,"vw":60.608124},{"c":60.4649,"h":60.635,"l":60.44,"n":45,"o":60.635,"t":"2026-08-26T04:00:00Z","v":653,"vw":60.532885},{"c":60.1569,"h":60.17,"l":59.97,"n":34,"o":60.16,"t":"2026-08-27T04:00:00Z","v":1894,"vw":60.098193},{"c":59.992,"h":59.992,"l":59.96,"n":49,"o":59.96,"t":"2026-08-28T04:00:00Z","v":983,"vw":59.96},{"c":60.0849,"h":60.19,"l":60.0849,"n":32,"o":60.19,"t":"2026-08-31T04:00:00Z","v":300,"vw":60.19},{"c":59.804,"h":60.145,"l":59.804,"n":27,"o":60,"t":"2026-09-01T04:00:00Z","v":398,"vw":60.09106},{"c":59.9941,"h":59.9941,"l":59.89,"n":39,"o":59.89,"t":"2026-09-02T04:00:00Z","v":714,"vw":59.94681},{"c":60.7526,"h":60.84,"l":60.6,"n":38,"o":60.6,"t":"2026-09-03T04:00:00Z","v":1829,"vw":60.754365},{"c":60.6445,"h":60.6445,"l":60.6445,"n":45,"o":60.6445,"t":"2026-09-04T04:00:00Z","v":415,"vw":60.6445},{"c":60.1358,"h":60.345,"l":60.1358,"n":71,"o":60.34,"t":"2026-09-08T04:00:00Z","v":1541,"vw":60.317018},{"c":59.71,"h":59.71,"l":59.71,"n":39,"o":59.71,"t":"2026-09-09T04:00:00Z","v":403,"vw":59.71},{"c":59.3826,"h":59.495,"l":59.27,"n":44,"o":59.495,"t":"2026-09-10T04:00:00Z","v":1460,"vw":59.376244},{"c":59.8281,"h":59.953,"l":59.8281,"n":40,"o":59.953,"t":"2026-09-11T04:00:00Z","v":589,"vw":59.876407},{"c":59.6154,"h":59.765,"l":59.61,"n":46,"o":59.71,"t":"2026-09-14T04:00:00Z","v":2199,"vw":59.726066},{"c":59.3831,"h":59.3831,"l":59.3831,"n":37,"o":59.3831,"t":"2026-09-15T04:00:00Z","v":267,"vw":59.3831},{"c":58.941,"h":59.3299,"l":58.7201,"n":55,"o":59.3,"t":"2026-09-16T04:00:00Z","v":1212,"vw":59.127966},{"c":59.5816,"h":59.73,"l":59.5816,"n":33,"o":59.73,"t":"2026-09-17T04:00:00Z","v":275,"vw":59.73},{"c":58.8621,"h":58.865,"l":58.8621,"n":36,"o":58.865,"t":"2026-09-18T04:00:00Z","v":290,"vw":58.865},{"c":59.3604,"h":59.465,"l":59.3,"n":41,"o":59.3,"t":"2026-09-21T04:00:00Z","v":32985,"vw":59.428114},{"c":59.4247,"h":59.4247,"l":59.4247,"n":35,"o":59.4247,"t":"2026-09-22T04:00:00Z","v":251,"vw":59.4247},{"c":58.4657,"h":58.87,"l":58.46,"n":60,"o":58.82,"t":"2026-09-23T04:00:00Z","v":2860,"vw":58.762081},{"c":58.5901,"h":58.6,"l":58.465,"n":60,"o":58.545,"t":"2026-09-24T04:00:00Z","v":2353,"vw":58.554531},{"c":58.7385,"h":58.75,"l":58.38,"n":51,"o":58.38,"t":"2026-09-25T04:00:00Z","v":1563,"vw":58.598},{"c":58.72,"h":58.83,"l":58.42,"n":162,"o":58.68,"t":"2026-09-28T04:00:00Z","v":2387,"vw":58.649784},{"c":58.1678,"h":58.28,"l":57.95,"n":67,"o":58.23,"t":"2026-09-29T04:00:00Z","v":2102,"vw":58.179339},{"c":57.8022,"h":58.39,"l":57.795,"n":91,"o":58.335,"t":"2026-09-30T04:00:00Z","v":2412,"vw":58.282409},{"c":57.0119,"h":57.43,"l":56.92,"n":83,"o":57.43,"t":"2026-10-01T04:00:00Z","v":2730,"vw":57.076088},{"c":57.4086,"h":57.4086,"l":57.35,"n":40,"o":57.35,"t":"2026-10-02T04:00:00Z","v":308,"vw":57.35},{"c":57.3884,"h":57.42,"l":57.285,"n":46,"o":57.41,"t":"2026-10-05T04:00:00Z","v":26987,"vw":57.361726},{"c":57.5813,"h":57.775,"l":57.51,"n":38,"o":57.72,"t":"2026-10-06T04:00:00Z","v":3026,"vw":57.55645},{"c":56.854,"h":56.855,"l":56.691,"n":41,"o":56.7,"t":"2026-10-07T04:00:00Z","v":977,"vw":56.7494},{"c":56.7639,"h":56.7639,"l":56.52,"n":71,"o":56.57,"t":"2026-10-08T04:00:00Z","v":2273,"vw":56.62081},{"c":56.8,"h":56.8,"l":56.45,"n":43,"o":56.72,"t":"2026-10-09T04:00:00Z","v":1056,"vw":56.619173},{"c":56.7844,"h":56.92,"l":56.7844,"n":27,"o":56.92,"t":"2026-10-12T04:00:00Z","v":667,"vw":56.849947},{"c":57.3389,"h":57.3389,"l":57.24,"n":21,"o":57.24,"t":"2026-10-13T04:00:00Z","v":409,"vw":57.24},{"c":57.0143,"h":57.0143,"l":56.99,"n":24,"o":56.99,"t":"2026-10-14T04:00:00Z","v":168,"vw":56.99},{"c":57.5845,"h":57.5845,"l":57.41,"n":25,"o":57.41,"t":"2026-10-15T04:00:00Z","v":272,"vw":57.41},{"c":57.6075,"h":57.615,"l":57.6075,"n":33,"o":57.615,"t":"2026-10-16T04:00:00Z","v":323,"vw":57.615},{"c":57.1429,"h":57.23,"l":57.1429,"n":18,"o":57.23,"t":"2026-10-19T04:00:00Z","v":200,"vw":57.23},{"c":58.03,"h":58.03,"l":57.61,"n":32,"o":57.82,"t":"2026-10-20T04:00:00Z","v":3594,"vw":57.838301},{"c":58.2758,"h":58.409,"l":58.245,"n":34,"o":58.36,"t":"2026-10-21T04:00:00Z","v":2052,"vw":58.313097},{"c":57.8847,"h":57.8847,"l":57.71,"n":14,"o":57.71,"t":"2026-10-22T04:00:00Z","v":158,"vw":57.71}],"volatilityBars":[{"c":58.84,"h":58.84,"l":58.82,"n":7,"o":58.82,"t":"2026-09-23T13:30:00Z","v":651,"vw":58.829215},{"c":58.695,"h":58.695,"l":58.695,"n":3,"o":58.695,"t":"2026-09-23T13:45:00Z","v":187,"vw":58.695},{"c":58.63,"h":58.63,"l":58.63,"n":1,"o":58.63,"t":"2026-09-23T14:45:00Z","v":100,"vw":58.63},{"c":58.46,"h":58.46,"l":58.46,"n":3,"o":58.46,"t":"2026-09-23T16:45:00Z","v":159,"vw":58.46},{"c":58.5699,"h":58.5699,"l":58.5699,"n":1,"o":58.5699,"t":"2026-09-23T18:15:00Z","v":126,"vw":58.5699},{"c":58.495,"h":58.495,"l":58.495,"n":1,"o":58.495,"t":"2026-09-23T18:30:00Z","v":180,"vw":58.495},{"c":58.545,"h":58.545,"l":58.545,"n":1,"o":58.545,"t":"2026-09-24T14:00:00Z","v":110,"vw":58.545},{"c":58.475,"h":58.54,"l":58.475,"n":4,"o":58.54,"t":"2026-09-24T17:45:00Z","v":684,"vw":58.501933},{"c":58.465,"h":58.465,"l":58.465,"n":1,"o":58.465,"t":"2026-09-24T18:00:00Z","v":100,"vw":58.465},{"c":58.545,"h":58.545,"l":58.545,"n":1,"o":58.545,"t":"2026-09-24T19:00:00Z","v":100,"vw":58.545},{"c":58.595,"h":58.6,"l":58.595,"n":5,"o":58.6,"t":"2026-09-24T19:15:00Z","v":1054,"vw":58.59905},{"c":58.38,"h":58.38,"l":58.38,"n":4,"o":58.38,"t":"2026-09-25T15:00:00Z","v":350,"vw":58.38},{"c":58.65,"h":58.75,"l":58.65,"n":6,"o":58.75,"t":"2026-09-25T19:15:00Z","v":953,"vw":58.666842},{"c":58.68,"h":58.68,"l":58.68,"n":4,"o":58.68,"t":"2026-09-28T13:30:00Z","v":875,"vw":58.68},{"c":58.69,"h":58.69,"l":58.69,"n":6,"o":58.69,"t":"2026-09-28T14:00:00Z","v":115,"vw":58.69},{"c":58.539,"h":58.539,"l":58.42,"n":5,"o":58.42,"t":"2026-09-28T15:45:00Z","v":351,"vw":58.480868},{"c":58.525,"h":58.525,"l":58.525,"n":1,"o":58.525,"t":"2026-09-28T16:15:00Z","v":100,"vw":58.525},{"c":58.83,"h":58.83,"l":58.83,"n":1,"o":58.83,"t":"2026-09-28T18:15:00Z","v":119,"vw":58.83},{"c":58.77,"h":58.77,"l":58.77,"n":2,"o":58.77,"t":"2026-09-28T19:30:00Z","v":103,"vw":58.77},{"c":58.72,"h":58.72,"l":58.72,"n":2,"o":58.72,"t":"2026-09-28T19:45:00Z","v":109,"vw":58.72},{"c":58.23,"h":58.23,"l":58.23,"n":5,"o":58.23,"t":"2026-09-29T13:30:00Z","v":728,"vw":58.23},{"c":58.28,"h":58.28,"l":58.28,"n":2,"o":58.28,"t":"2026-09-29T14:00:00Z","v":328,"vw":58.28},{"c":57.95,"h":57.95,"l":57.95,"n":1,"o":57.95,"t":"2026-09-29T17:30:00Z","v":190,"vw":57.95},{"c":58.0352,"h":58.0352,"l":58.0352,"n":1,"o":58.0352,"t":"2026-09-29T18:00:00Z","v":177,"vw":58.0352},{"c":58.3395,"h":58.39,"l":58.3349,"n":9,"o":58.335,"t":"2026-09-30T14:00:00Z","v":1524,"vw":58.346373},{"c":57.795,"h":57.795,"l":57.795,"n":2,"o":57.795,"t":"2026-09-30T19:45:00Z","v":200,"vw":57.795},{"c":57.43,"h":57.43,"l":57.43,"n":4,"o":57.43,"t":"2026-10-01T13:30:00Z","v":306,"vw":57.43},{"c":57.16,"h":57.16,"l":57.16,"n":5,"o":57.16,"t":"2026-10-01T14:00:00Z","v":300,"vw":57.16},{"c":57.13,"h":57.13,"l":57.13,"n":1,"o":57.13,"t":"2026-10-01T14:45:00Z","v":214,"vw":57.13},{"c":56.991,"h":56.991,"l":56.991,"n":1,"o":56.991,"t":"2026-10-01T16:30:00Z","v":275,"vw":56.991},{"c":56.94,"h":56.94,"l":56.94,"n":2,"o":56.94,"t":"2026-10-01T16:45:00Z","v":500,"vw":56.94},{"c":57.021,"h":57.04,"l":57.021,"n":5,"o":57.04,"t":"2026-10-01T17:15:00Z","v":512,"vw":57.024808},{"c":56.92,"h":56.92,"l":56.92,"n":5,"o":56.92,"t":"2026-10-01T18:30:00Z","v":194,"vw":56.92},{"c":57.35,"h":57.35,"l":57.35,"n":1,"o":57.35,"t":"2026-10-02T15:00:00Z","v":175,"vw":57.35},{"c":57.41,"h":57.41,"l":57.41,"n":1,"o":57.41,"t":"2026-10-05T16:00:00Z","v":100,"vw":57.41},{"c":57.37,"h":57.4,"l":57.285,"n":6,"o":57.4,"t":"2026-10-05T18:15:00Z","v":26220,"vw":57.360993},{"c":57.375,"h":57.405,"l":57.375,"n":3,"o":57.405,"t":"2026-10-05T18:30:00Z","v":300,"vw":57.39},{"c":57.42,"h":57.42,"l":57.42,"n":2,"o":57.42,"t":"2026-10-05T19:00:00Z","v":103,"vw":57.42},{"c":57.51,"h":57.72,"l":57.51,"n":3,"o":57.72,"t":"2026-10-06T13:30:00Z","v":2732,"vw":57.548447},{"c":57.775,"h":57.775,"l":57.775,"n":1,"o":57.775,"t":"2026-10-06T15:45:00Z","v":100,"vw":57.775},{"c":56.691,"h":56.7,"l":56.691,"n":5,"o":56.7,"t":"2026-10-07T15:15:00Z","v":436,"vw":56.694},{"c":56.81,"h":56.81,"l":56.81,"n":2,"o":56.81,"t":"2026-10-07T19:15:00Z","v":150,"vw":56.81},{"c":56.855,"h":56.855,"l":56.855,"n":1,"o":56.855,"t":"2026-10-07T19:45:00Z","v":100,"vw":56.855},{"c":56.625,"h":56.625,"l":56.57,"n":16,"o":56.57,"t":"2026-10-08T13:30:00Z","v":754,"vw":56.578717},{"c":56.7,"h":56.705,"l":56.6501,"n":7,"o":56.6501,"t":"2026-10-08T13:45:00Z","v":700,"vw":56.688405},{"c":56.52,"h":56.52,"l":56.52,"n":1,"o":56.52,"t":"2026-10-08T16:15:00Z","v":100,"vw":56.52},{"c":56.655,"h":56.655,"l":56.655,"n":1,"o":56.655,"t":"2026-10-08T17:00:00Z","v":108,"vw":56.655},{"c":56.65,"h":56.65,"l":56.65,"n":3,"o":56.65,"t":"2026-10-08T19:00:00Z","v":163,"vw":56.65},{"c":56.45,"h":56.72,"l":56.45,"n":4,"o":56.72,"t":"2026-10-09T13:30:00Z","v":857,"vw":56.619173},{"c":56.865,"h":56.92,"l":56.865,"n":4,"o":56.92,"t":"2026-10-12T14:30:00Z","v":340,"vw":56.887552},{"c":56.795,"h":56.795,"l":56.795,"n":1,"o":56.795,"t":"2026-10-12T19:45:00Z","v":232,"vw":56.795},{"c":57.24,"h":57.24,"l":57.24,"n":1,"o":57.24,"t":"2026-10-13T15:45:00Z","v":100,"vw":57.24},{"c":56.99,"h":56.99,"l":56.99,"n":1,"o":56.99,"t":"2026-10-14T19:00:00Z","v":100,"vw":56.99},{"c":57.41,"h":57.41,"l":57.41,"n":1,"o":57.41,"t":"2026-10-15T15:45:00Z","v":100,"vw":57.41},{"c":57.615,"h":57.615,"l":57.615,"n":1,"o":57.615,"t":"2026-10-16T16:45:00Z","v":100,"vw":57.615},{"c":57.23,"h":57.23,"l":57.23,"n":1,"o":57.23,"t":"2026-10-19T17:00:00Z","v":100,"vw":57.23},{"c":57.61,"h":57.82,"l":57.61,"n":2,"o":57.82,"t":"2026-10-20T15:30:00Z","v":2990,"vw":57.812977},{"c":58.03,"h":58.03,"l":58.03,"n":2,"o":58.03,"t":"2026-10-20T19:15:00Z","v":200,"vw":58.03},{"c":58.03,"h":58.03,"l":58.03,"n":3,"o":58.03,"t":"2026-10-20T20:00:00Z","v":197,"vw":58.03},{"c":58.36,"h":58.36,"l":58.36,"n":1,"o":58.36,"t":"2026-10-21T13:30:00Z","v":111,"vw":58.36},{"c":58.305,"h":58.305,"l":58.305,"n":3,"o":58.305,"t":"2026-10-21T16:30:00Z","v":166,"vw":58.305},{"c":58.409,"h":58.409,"l":58.35,"n":6,"o":58.35,"t":"2026-10-21T17:30:00Z","v":700,"vw":58.394986},{"c":58.28,"h":58.28,"l":58.245,"n":6,"o":58.245,"t":"2026-10-21T19:45:00Z","v":964,"vw":58.272731},{"c":57.71,"h":57.71,"l":57.71,"n":1,"o":57.71,"t":"2026-10-22T15:45:00Z","v":129,"vw":57.71}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.775,"strike":65.19272504245215,"iv":0.4549607224833086,"gamma":0.038031568773637704,"theta":-0.037400454240685846,"vega":0.04534710887666494,"rho":0.0081326974287693,"breakevenPct":13.964009561165836},{"delta":0.25,"premium":0.775,"strike":62.18492251182776,"iv":0.3365405982703517,"gamma":0.05844207671625022,"theta":-0.03195256379734535,"vega":0.051461052850632634,"rho":0.010220040990051792,"breakevenPct":8.76781344954324},{"delta":0.3,"premium":0.8149615570563069,"strike":60.700768858873865,"iv":0.27633470076591504,"gamma":0.07806862106635447,"theta":-0.029154979033937427,"vega":0.05621814606412908,"rho":0.012282486948933804,"breakevenPct":6.272867296418857},{"delta":0.35,"premium":0.8831332400173882,"strike":59.77911173321741,"iv":0.240885117585432,"gamma":0.0950343858987333,"theta":-0.027536163223916138,"vega":0.0597815342624703,"rho":0.014345921129263231,"breakevenPct":4.798409550770408},{"delta":0.4,"premium":0.9801768579675576,"strike":59.132154280216284,"iv":0.22033304427503955,"gamma":0.1083273347016249,"theta":-0.026769890438290915,"vega":0.062440450901686366,"rho":0.016419140193196406,"breakevenPct":3.8483936829314787},{"delta":0.45,"premium":1.0888765973858425,"strike":58.64449361045663,"iv":0.20564684572386305,"gamma":0.11840377354393831,"theta":-0.025910204271549806,"vega":0.06353260431734291,"rho":0.018511066976953622,"breakevenPct":3.193711305133256},{"delta":0.5,"premium":1.2005685606756307,"strike":58.197725757297476,"iv":0.19246646628496894,"gamma":0.1276545073768027,"theta":-0.025026538108576045,"vega":0.06422255650926033,"rho":0.020607796188859172,"breakevenPct":2.6148435043683484},{"delta":0.55,"premium":1.320873507225032,"strike":57.81100398073325,"iv":0.1815051610726326,"gamma":0.13362937386204363,"theta":-0.02385387010327826,"vega":0.06331305913856088,"rho":0.02274884092695322,"breakevenPct":2.1545891884354207},{"delta":0.6,"premium":1.4480166898232625,"strike":57.471955493804636,"iv":0.17230567901885643,"gamma":0.13700338144480131,"theta":-0.02245175049488434,"vega":0.0611336865889953,"rho":0.02492506976091402,"breakevenPct":1.788507470243248},{"delta":0.65,"premium":1.5751598724214935,"strike":57.13290700687602,"iv":0.16310619696508025,"gamma":0.14037738902755897,"theta":-0.021049630886490416,"vega":0.0589543140394297,"rho":0.02710129859487483,"breakevenPct":1.4224257520510746},{"delta":0.7,"premium":1.8510223048327135,"strike":56.71747211895911,"iv":0.16433122676579925,"gamma":0.13141598513011152,"theta":-0.020273977695167287,"vega":0.05518996282527881,"rho":0.029227916608881205,"breakevenPct":1.1813042544779855},{"delta":0.75,"premium":2.2227695167286243,"strike":56.25278810408922,"iv":0.17227732342007435,"gamma":0.11450148698884759,"theta":-0.019902230483271374,"vega":0.05040371747211896,"rho":0.031322548699495925,"breakevenPct":1.020749214935621},{"delta":0.8,"premium":2.7028551532033434,"strike":55.682451253481894,"iv":0.1822523676880223,"gamma":0.09571002785515319,"theta":-0.01916016713091922,"vega":0.044529247910863504,"rho":0.03335357167822973,"breakevenPct":0.8648337240846572},{"delta":0.85,"premium":3.31651376146789,"strike":54.981651376146786,"iv":0.19460366972477064,"gamma":0.07467431192660551,"theta":-0.01794862385321101,"vega":0.03731467889908257,"rho":0.035305616206012705,"breakevenPct":0.714290887945647},{"delta":0.9,"premium":4.142201834862386,"strike":54.064220183486235,"iv":0.20478715596330274,"gamma":0.05338990825688071,"theta":-0.015379816513761465,"vega":0.028048623853211,"rho":0.0371060598089105,"breakevenPct":0.5557980232231037}],"put":[{"delta":0.2,"premium":0.8001622700594588,"strike":53.003245401189176,"iv":0.4180396704049008,"gamma":0.04134244209990374,"theta":-0.03163270537719247,"vega":0.04535220109512514,"rho":-0.010105646542610976,"breakevenPct":9.815403498455174},{"delta":0.25,"premium":0.8669930247688533,"strike":54.679720990754134,"iv":0.34311473143212023,"gamma":0.05746970762529766,"theta":-0.02889884697355719,"vega":0.05142020159984653,"rho":-0.012582833347648597,"breakevenPct":7.034625788878105},{"delta":0.3,"premium":0.9368383641375875,"strike":55.8245115218345,"iv":0.2917625404579556,"gamma":0.0737863707845928,"theta":-0.02639699112044476,"vega":0.0562458223661742,"rho":-0.015063643460207665,"breakevenPct":5.1775803317683105},{"delta":0.35,"premium":1.025171075680302,"strike":56.60136860544242,"iv":0.2596485979665492,"gamma":0.08844020435060648,"theta":-0.02443313195937785,"vega":0.05975153373428524,"rho":-0.0175423124583354,"breakevenPct":3.988104750025292},{"delta":0.4,"premium":1.1141458962240827,"strike":57.22369083556619,"iv":0.2337675733239436,"gamma":0.1022679077048137,"theta":-0.022409849814155666,"vega":0.062222948753945975,"rho":-0.020012677978392106,"breakevenPct":3.066708578705426},{"delta":0.45,"premium":1.2013345017263652,"strike":57.72191143843637,"iv":0.21234561187834308,"gamma":0.1153843774073616,"theta":-0.020254379133291818,"vega":0.06370243956751126,"rho":-0.022473896582664372,"breakevenPct":2.3566211162707846},{"delta":0.5,"premium":1.2939730511924017,"strike":58.146576837308004,"iv":0.19427256222423026,"gamma":0.12627741916742258,"theta":-0.01806411396615101,"vega":0.06404602143255318,"rho":-0.02491705979753632,"breakevenPct":1.7830207531254336},{"delta":0.55,"premium":1.3934964097416012,"strike":58.478321365805336,"iv":0.18043012823774457,"gamma":0.1343616472963707,"theta":-0.015829893595661903,"vega":0.06295463143394799,"rho":-0.027337413987256812,"breakevenPct":1.3818419097555397},{"delta":0.6,"premium":1.4930197682908004,"strike":58.81006589430267,"iv":0.1665876942512589,"gamma":0.1424458754253188,"theta":-0.0135956732251728,"vega":0.06186324143534279,"rho":-0.029757768176977298,"breakevenPct":0.9806630663856464},{"delta":0.65,"premium":1.6528463124036612,"strike":59.1469233034338,"iv":0.15790398147173304,"gamma":0.14341972710445208,"theta":-0.011711700688527957,"vega":0.05932274374196661,"rho":-0.0321175384183857,"breakevenPct":0.6748294609281198},{"delta":0.7,"premium":1.8934400624424759,"strike":59.49062866063211,"iv":0.15612961343316212,"gamma":0.13487028024528525,"theta":-0.010296833368411942,"vega":0.05484138042932898,"rho":-0.034396165413655554,"breakevenPct":0.49669671227520973},{"delta":0.75,"premium":2.134033812481291,"strike":59.834334017830415,"iv":0.1543552453945912,"gamma":0.1263208333861184,"theta":-0.008881966048295921,"vega":0.050360017116691344,"rho":-0.03667479240892542,"breakevenPct":0.3185639636222993},{"delta":0.8,"premium":2.7142452830188692,"strike":60.48867924528302,"iv":0.16855132075471702,"gamma":0.10480301886792448,"theta":-0.008102264150943396,"vega":0.044681509433962256,"rho":-0.03917860628802147,"breakevenPct":0.1904925442057273}]},"raw":{"call":[{"delta":0.2,"premium":0.775,"strike":65.19272504245215,"iv":0.4549607224833086,"gamma":0.038031568773637704,"theta":-0.037400454240685846,"vega":0.04534710887666494,"rho":0.0081326974287693,"breakevenPct":13.964009561165836},{"delta":0.25,"premium":0.775,"strike":62.18492251182776,"iv":0.3365405982703517,"gamma":0.05844207671625022,"theta":-0.03195256379734535,"vega":0.051461052850632634,"rho":0.010220040990051792,"breakevenPct":8.76781344954324},{"delta":0.3,"premium":0.8149615570563069,"strike":60.700768858873865,"iv":0.27633470076591504,"gamma":0.07806862106635447,"theta":-0.029154979033937427,"vega":0.05621814606412908,"rho":0.012282486948933804,"breakevenPct":6.272867296418857},{"delta":0.35,"premium":0.8831332400173882,"strike":59.77911173321741,"iv":0.240885117585432,"gamma":0.0950343858987333,"theta":-0.027536163223916138,"vega":0.0597815342624703,"rho":0.014345921129263231,"breakevenPct":4.798409550770408},{"delta":0.4,"premium":0.9801768579675576,"strike":59.132154280216284,"iv":0.22033304427503955,"gamma":0.1083273347016249,"theta":-0.026769890438290915,"vega":0.062440450901686366,"rho":0.016419140193196406,"breakevenPct":3.8483936829314787},{"delta":0.45,"premium":1.0888765973858425,"strike":58.64449361045663,"iv":0.20564684572386305,"gamma":0.11840377354393831,"theta":-0.025910204271549806,"vega":0.06353260431734291,"rho":0.018511066976953622,"breakevenPct":3.193711305133256},{"delta":0.5,"premium":1.2005685606756307,"strike":58.197725757297476,"iv":0.19246646628496894,"gamma":0.1276545073768027,"theta":-0.025026538108576045,"vega":0.06422255650926033,"rho":0.020607796188859172,"breakevenPct":2.6148435043683484},{"delta":0.55,"premium":1.320873507225032,"strike":57.81100398073325,"iv":0.1815051610726326,"gamma":0.13362937386204363,"theta":-0.02385387010327826,"vega":0.06331305913856088,"rho":0.02274884092695322,"breakevenPct":2.1545891884354207},{"delta":0.6,"premium":1.4480166898232625,"strike":57.471955493804636,"iv":0.17230567901885643,"gamma":0.13700338144480131,"theta":-0.02245175049488434,"vega":0.0611336865889953,"rho":0.02492506976091402,"breakevenPct":1.788507470243248},{"delta":0.65,"premium":1.5751598724214935,"strike":57.13290700687602,"iv":0.16310619696508025,"gamma":0.14037738902755897,"theta":-0.021049630886490416,"vega":0.0589543140394297,"rho":0.02710129859487483,"breakevenPct":1.4224257520510746},{"delta":0.7,"premium":1.8510223048327135,"strike":56.71747211895911,"iv":0.16433122676579925,"gamma":0.13141598513011152,"theta":-0.020273977695167287,"vega":0.05518996282527881,"rho":0.029227916608881205,"breakevenPct":1.1813042544779855},{"delta":0.75,"premium":2.2227695167286243,"strike":56.25278810408922,"iv":0.17227732342007435,"gamma":0.11450148698884759,"theta":-0.019902230483271374,"vega":0.05040371747211896,"rho":0.031322548699495925,"breakevenPct":1.020749214935621},{"delta":0.8,"premium":2.7028551532033434,"strike":55.682451253481894,"iv":0.1822523676880223,"gamma":0.09571002785515319,"theta":-0.01916016713091922,"vega":0.044529247910863504,"rho":0.03335357167822973,"breakevenPct":0.8648337240846572},{"delta":0.85,"premium":3.31651376146789,"strike":54.981651376146786,"iv":0.19460366972477064,"gamma":0.07467431192660551,"theta":-0.01794862385321101,"vega":0.03731467889908257,"rho":0.035305616206012705,"breakevenPct":0.714290887945647},{"delta":0.9,"premium":4.142201834862386,"strike":54.064220183486235,"iv":0.20478715596330274,"gamma":0.05338990825688071,"theta":-0.015379816513761465,"vega":0.028048623853211,"rho":0.0371060598089105,"breakevenPct":0.5557980232231037}],"put":[{"delta":0.2,"premium":0.8001622700594588,"strike":53.003245401189176,"iv":0.4180396704049008,"gamma":0.04134244209990374,"theta":-0.03163270537719247,"vega":0.04535220109512514,"rho":-0.010105646542610976,"breakevenPct":9.815403498455174},{"delta":0.25,"premium":0.8669930247688533,"strike":54.679720990754134,"iv":0.34311473143212023,"gamma":0.05746970762529766,"theta":-0.02889884697355719,"vega":0.05142020159984653,"rho":-0.012582833347648597,"breakevenPct":7.034625788878105},{"delta":0.3,"premium":0.9368383641375875,"strike":55.8245115218345,"iv":0.2917625404579556,"gamma":0.0737863707845928,"theta":-0.02639699112044476,"vega":0.0562458223661742,"rho":-0.015063643460207665,"breakevenPct":5.1775803317683105},{"delta":0.35,"premium":1.025171075680302,"strike":56.60136860544242,"iv":0.2596485979665492,"gamma":0.08844020435060648,"theta":-0.02443313195937785,"vega":0.05975153373428524,"rho":-0.0175423124583354,"breakevenPct":3.988104750025292},{"delta":0.4,"premium":1.1141458962240827,"strike":57.22369083556619,"iv":0.2337675733239436,"gamma":0.1022679077048137,"theta":-0.022409849814155666,"vega":0.062222948753945975,"rho":-0.020012677978392106,"breakevenPct":3.066708578705426},{"delta":0.45,"premium":1.2013345017263652,"strike":57.72191143843637,"iv":0.21234561187834308,"gamma":0.1153843774073616,"theta":-0.020254379133291818,"vega":0.06370243956751126,"rho":-0.022473896582664372,"breakevenPct":2.3566211162707846},{"delta":0.5,"premium":1.2939730511924017,"strike":58.146576837308004,"iv":0.19427256222423026,"gamma":0.12627741916742258,"theta":-0.01806411396615101,"vega":0.06404602143255318,"rho":-0.02491705979753632,"breakevenPct":1.7830207531254336},{"delta":0.55,"premium":1.3934964097416012,"strike":58.478321365805336,"iv":0.18043012823774457,"gamma":0.1343616472963707,"theta":-0.015829893595661903,"vega":0.06295463143394799,"rho":-0.027337413987256812,"breakevenPct":1.3818419097555397},{"delta":0.6,"premium":1.4930197682908004,"strike":58.81006589430267,"iv":0.1665876942512589,"gamma":0.1424458754253188,"theta":-0.0135956732251728,"vega":0.06186324143534279,"rho":-0.029757768176977298,"breakevenPct":0.9806630663856464},{"delta":0.65,"premium":1.6528463124036612,"strike":59.1469233034338,"iv":0.15790398147173304,"gamma":0.14341972710445208,"theta":-0.011711700688527957,"vega":0.05932274374196661,"rho":-0.0321175384183857,"breakevenPct":0.6748294609281198},{"delta":0.7,"premium":1.8934400624424759,"strike":59.49062866063211,"iv":0.15612961343316212,"gamma":0.13487028024528525,"theta":-0.010296833368411942,"vega":0.05484138042932898,"rho":-0.034396165413655554,"breakevenPct":0.49669671227520973},{"delta":0.75,"premium":2.134033812481291,"strike":59.834334017830415,"iv":0.1543552453945912,"gamma":0.1263208333861184,"theta":-0.008881966048295921,"vega":0.050360017116691344,"rho":-0.03667479240892542,"breakevenPct":0.3185639636222993},{"delta":0.8,"premium":2.7142452830188692,"strike":60.48867924528302,"iv":0.16855132075471702,"gamma":0.10480301886792448,"theta":-0.008102264150943396,"vega":0.044681509433962256,"rho":-0.03917860628802147,"breakevenPct":0.1904925442057273}]}},"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"}}