{"symbol":"FEUZ","url":"https://intraalpha.com/companies/FEUZ","capturedAt":"2026-10-22T20:44:28.087Z","state":"ready","quote":{"symbol":"FEUZ","last_price":62.8549,"prev_close":63.7669,"regular_close":62.8549,"change":-0.912,"change_pct":-1.4302,"regular_change":-0.912,"regular_change_pct":-1.4302,"extended_change":0,"extended_change_pct":0,"bid":35.4,"ask":94.33,"bid_size":100,"ask_size":200,"volume":523,"vwap":62.67,"open":62.67,"high":62.8549,"low":62.67,"close":62.8549,"trade_count":26,"last_trade_at":"2026-10-22T20:00:00.655129828Z","last_quote_at":"2026-10-22T20:04:31.217186427Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:44:27.052705678-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":116200000,"net_expense_ratio":0.008,"portfolio_turnover":0.91,"dividend_yield":0.0234,"inception_date":"2014-10-21","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:44:27.739860+00:00"},"optionObservedAt":"2026-10-22T19:55:05.705Z","bars":[{"c":63.49,"h":63.49,"l":63.49,"n":1,"o":63.49,"t":"2026-10-15T19:45:00Z","v":200,"vw":63.49},{"c":64.02,"h":64.02,"l":64.02,"n":1,"o":64.02,"t":"2026-10-16T13:30:00Z","v":799,"vw":64.02},{"c":63.16,"h":63.16,"l":63.16,"n":2,"o":63.16,"t":"2026-10-19T13:50:00Z","v":117,"vw":63.16},{"c":63.07,"h":63.07,"l":63.07,"n":2,"o":63.07,"t":"2026-10-19T16:40:00Z","v":112,"vw":63.07},{"c":61.82,"h":63.01,"l":61.82,"n":4,"o":63.01,"t":"2026-10-19T18:30:00Z","v":572,"vw":62.324991},{"c":62.97,"h":62.98,"l":62.97,"n":9,"o":62.98,"t":"2026-10-19T19:50:00Z","v":463,"vw":62.976667},{"c":63.005,"h":63.005,"l":63.005,"n":1,"o":63.005,"t":"2026-10-19T20:00:00Z","v":109,"vw":63.005},{"c":63.51,"h":63.51,"l":63.101,"n":4,"o":63.101,"t":"2026-10-20T13:45:00Z","v":1216,"vw":63.402533},{"c":63.59,"h":63.59,"l":63.59,"n":2,"o":63.59,"t":"2026-10-20T19:15:00Z","v":563,"vw":63.59},{"c":63.6701,"h":63.8699,"l":63.6701,"n":9,"o":63.68,"t":"2026-10-21T18:30:00Z","v":512,"vw":63.738629},{"c":63.54,"h":63.54,"l":63.54,"n":1,"o":63.54,"t":"2026-10-21T19:15:00Z","v":2319,"vw":63.54},{"c":63.6897,"h":63.695,"l":63.552,"n":5,"o":63.695,"t":"2026-10-21T19:25:00Z","v":716,"vw":63.648024},{"c":63.59,"h":63.61,"l":62.6,"n":14,"o":63.61,"t":"2026-10-21T19:45:00Z","v":1241,"vw":63.213417},{"c":62.67,"h":62.67,"l":62.67,"n":4,"o":62.67,"t":"2026-10-22T19:30:00Z","v":337,"vw":62.67}],"history":[{"c":42.9347,"h":43.4,"l":42.76,"n":46,"o":43.17,"t":"2024-10-21T04:00:00Z","v":5473,"vw":42.8928},{"c":42.57,"h":42.6834,"l":42.57,"n":90,"o":42.6834,"t":"2024-10-22T04:00:00Z","v":840,"vw":42.6834},{"c":42,"h":42.23,"l":41.96,"n":145,"o":42.19,"t":"2024-10-23T04:00:00Z","v":34501,"vw":42.089982},{"c":42.42,"h":42.66,"l":42.26,"n":55,"o":42.6,"t":"2024-10-24T04:00:00Z","v":4958,"vw":42.398479},{"c":42.435,"h":42.69,"l":42.435,"n":19,"o":42.69,"t":"2024-10-25T04:00:00Z","v":365,"vw":42.69},{"c":42.7826,"h":42.8661,"l":42.65,"n":15,"o":42.756,"t":"2024-10-28T04:00:00Z","v":643,"vw":42.745031},{"c":42.4,"h":42.6441,"l":42.35,"n":42,"o":42.6441,"t":"2024-10-29T04:00:00Z","v":3702,"vw":42.415913},{"c":42.39,"h":42.39,"l":42.39,"n":11,"o":42.39,"t":"2024-10-30T04:00:00Z","v":113,"vw":42.39},{"c":42.1398,"h":42.1398,"l":42.05,"n":11,"o":42.05,"t":"2024-10-31T04:00:00Z","v":1527,"vw":42.05},{"c":42.4524,"h":42.6,"l":42.32,"n":102,"o":42.53,"t":"2024-11-01T04:00:00Z","v":9510,"vw":42.539151},{"c":42.38,"h":42.715,"l":42.38,"n":22,"o":42.715,"t":"2024-11-04T05:00:00Z","v":943,"vw":42.704167},{"c":43.2,"h":43.2,"l":43.2,"n":12,"o":43.2,"t":"2024-11-05T05:00:00Z","v":42,"vw":43.2},{"c":41.5,"h":43.6,"l":41.35,"n":115,"o":42.45,"t":"2024-11-06T05:00:00Z","v":6920,"vw":41.937483},{"c":42.48,"h":44,"l":42.07,"n":43,"o":44,"t":"2024-11-07T05:00:00Z","v":1924,"vw":43.018889},{"c":41.93,"h":41.93,"l":41.735,"n":11,"o":41.735,"t":"2024-11-08T05:00:00Z","v":1750,"vw":41.878396},{"c":41.9866,"h":42.13,"l":41.82,"n":40,"o":41.9,"t":"2024-11-11T05:00:00Z","v":2794,"vw":41.924313},{"c":41.1487,"h":41.24,"l":40.87,"n":13,"o":40.87,"t":"2024-11-12T05:00:00Z","v":3859,"vw":40.899211},{"c":41.02,"h":41.02,"l":40.785,"n":12,"o":40.785,"t":"2024-11-13T05:00:00Z","v":216,"vw":40.785},{"c":41.05,"h":41.4762,"l":41.05,"n":25,"o":41.3607,"t":"2024-11-14T05:00:00Z","v":7258,"vw":41.326266},{"c":41.37,"h":41.37,"l":41.25,"n":26,"o":41.25,"t":"2024-11-15T05:00:00Z","v":1360,"vw":41.300785},{"c":41.42,"h":41.5487,"l":41.18,"n":19,"o":41.18,"t":"2024-11-18T05:00:00Z","v":9014,"vw":41.509636},{"c":41.2072,"h":41.2072,"l":40.91,"n":16,"o":40.91,"t":"2024-11-19T05:00:00Z","v":374,"vw":41.025779},{"c":40.79,"h":40.8663,"l":40.69,"n":26,"o":40.69,"t":"2024-11-20T05:00:00Z","v":1454,"vw":40.803219},{"c":40.8276,"h":40.8623,"l":40.65,"n":20,"o":40.74,"t":"2024-11-21T05:00:00Z","v":429,"vw":40.753664},{"c":40.61,"h":40.61,"l":40.61,"n":13,"o":40.61,"t":"2024-11-22T05:00:00Z","v":163,"vw":40.61},{"c":40.82,"h":41.0238,"l":40.82,"n":38,"o":41.01,"t":"2024-11-25T05:00:00Z","v":1234,"vw":41.002124},{"c":40.585,"h":40.585,"l":40.37,"n":25,"o":40.39,"t":"2024-11-26T05:00:00Z","v":649,"vw":40.393333},{"c":40.865,"h":40.865,"l":40.7,"n":12,"o":40.7,"t":"2024-11-27T05:00:00Z","v":594,"vw":40.704496},{"c":41.2228,"h":41.2228,"l":40.73,"n":16,"o":41.0999,"t":"2024-11-29T05:00:00Z","v":4093,"vw":40.995597},{"c":40.9359,"h":40.9359,"l":40.55,"n":38,"o":40.69,"t":"2024-12-02T05:00:00Z","v":4735,"vw":40.726277},{"c":41.2,"h":41.2,"l":41.2,"n":15,"o":41.2,"t":"2024-12-03T05:00:00Z","v":348,"vw":41.2},{"c":41.05,"h":41.32,"l":40.84,"n":233,"o":41.22,"t":"2024-12-04T05:00:00Z","v":55890,"vw":41.1649},{"c":42.04,"h":42.04,"l":41.86,"n":65,"o":41.93,"t":"2024-12-05T05:00:00Z","v":11852,"vw":41.982992},{"c":42,"h":42.33,"l":41.745,"n":264,"o":42.33,"t":"2024-12-06T05:00:00Z","v":903756,"vw":41.919341},{"c":41.8563,"h":42.05,"l":41.79,"n":163,"o":42.05,"t":"2024-12-09T05:00:00Z","v":7462,"vw":41.880199},{"c":41.91,"h":41.91,"l":41.72,"n":23,"o":41.72,"t":"2024-12-10T05:00:00Z","v":2192,"vw":41.753759},{"c":41.66,"h":41.7681,"l":41.64,"n":39,"o":41.64,"t":"2024-12-11T05:00:00Z","v":1159,"vw":41.695936},{"c":41.65,"h":41.65,"l":41.5012,"n":20,"o":41.5699,"t":"2024-12-12T05:00:00Z","v":721,"vw":41.535342},{"c":41.59,"h":41.59,"l":41.35,"n":49,"o":41.58,"t":"2024-12-13T05:00:00Z","v":1905,"vw":41.555325},{"c":41.25,"h":41.2801,"l":41,"n":32,"o":41.04,"t":"2024-12-16T05:00:00Z","v":48359,"vw":41.011112},{"c":40.75,"h":40.9385,"l":40.75,"n":107,"o":40.87,"t":"2024-12-17T05:00:00Z","v":1165,"vw":40.883834},{"c":40.11,"h":41.04,"l":40.11,"n":40,"o":41.04,"t":"2024-12-18T05:00:00Z","v":658,"vw":41.04},{"c":39.915,"h":40,"l":39.91,"n":29,"o":39.91,"t":"2024-12-19T05:00:00Z","v":537,"vw":39.94},{"c":40.03,"h":40.32,"l":39.77,"n":97,"o":39.77,"t":"2024-12-20T05:00:00Z","v":6551,"vw":40.135492},{"c":40.15,"h":40.185,"l":39.92,"n":382,"o":39.92,"t":"2024-12-23T05:00:00Z","v":2935,"vw":40.071553},{"c":40.26,"h":40.32,"l":40.18,"n":17,"o":40.18,"t":"2024-12-24T05:00:00Z","v":720,"vw":40.226535},{"c":40.4,"h":40.67,"l":40.391,"n":8,"o":40.67,"t":"2024-12-26T05:00:00Z","v":488,"vw":40.497452},{"c":40.63,"h":40.63,"l":40.26,"n":5,"o":40.515,"t":"2024-12-27T05:00:00Z","v":914,"vw":40.328151},{"c":40.372,"h":40.38,"l":40.321,"n":25,"o":40.38,"t":"2024-12-30T05:00:00Z","v":2749,"vw":40.340681},{"c":40.51,"h":40.51,"l":40.24,"n":17,"o":40.34,"t":"2024-12-31T05:00:00Z","v":5667,"vw":40.334622},{"c":39.86,"h":40.1822,"l":39.843,"n":19,"o":40.07,"t":"2025-01-02T05:00:00Z","v":2051,"vw":40.138719},{"c":40.26,"h":40.26,"l":40.06,"n":16,"o":40.06,"t":"2025-01-03T05:00:00Z","v":1158,"vw":40.06},{"c":40.78,"h":40.94,"l":40.69,"n":24,"o":40.9143,"t":"2025-01-06T05:00:00Z","v":1669,"vw":40.842515},{"c":40.7839,"h":40.92,"l":40.71,"n":14,"o":40.8,"t":"2025-01-07T05:00:00Z","v":1040,"vw":40.789725},{"c":40.605,"h":40.605,"l":40.38,"n":15,"o":40.54,"t":"2025-01-08T05:00:00Z","v":1445,"vw":40.528499},{"c":40.2229,"h":40.45,"l":40.04,"n":60,"o":40.05,"t":"2025-01-10T05:00:00Z","v":55572,"vw":40.427051},{"c":40.23,"h":40.23,"l":39.8772,"n":6,"o":39.8772,"t":"2025-01-13T05:00:00Z","v":191,"vw":39.8772},{"c":40.5832,"h":40.5832,"l":40.3712,"n":7,"o":40.3712,"t":"2025-01-14T05:00:00Z","v":797,"vw":40.431214},{"c":41.29,"h":41.29,"l":40.93,"n":11,"o":40.93,"t":"2025-01-15T05:00:00Z","v":615,"vw":41.050229},{"c":41.17,"h":41.225,"l":41.165,"n":14,"o":41.225,"t":"2025-01-16T05:00:00Z","v":1242,"vw":41.193345},{"c":41.514,"h":41.65,"l":41.39,"n":9,"o":41.65,"t":"2025-01-17T05:00:00Z","v":2340,"vw":41.48116},{"c":42.287,"h":42.287,"l":42.0778,"n":7,"o":42.0778,"t":"2025-01-21T05:00:00Z","v":352,"vw":42.0778},{"c":42.02,"h":42.0241,"l":42.0131,"n":17,"o":42.0131,"t":"2025-01-22T05:00:00Z","v":1526,"vw":42.017381},{"c":42.71,"h":42.71,"l":42.27,"n":33,"o":42.27,"t":"2025-01-23T05:00:00Z","v":4967,"vw":42.472313},{"c":42.7047,"h":42.7884,"l":42.655,"n":18,"o":42.655,"t":"2025-01-24T05:00:00Z","v":1394,"vw":42.744098},{"c":42.93,"h":42.93,"l":42.67,"n":8,"o":42.67,"t":"2025-01-27T05:00:00Z","v":451,"vw":42.67},{"c":42.48,"h":42.57,"l":42.3625,"n":21,"o":42.5313,"t":"2025-01-28T05:00:00Z","v":1464,"vw":42.480368},{"c":42.65,"h":42.65,"l":42.65,"n":1,"o":42.65,"t":"2025-01-29T05:00:00Z","v":1,"vw":42.65},{"c":42.8239,"h":43.13,"l":42.8239,"n":25,"o":42.9254,"t":"2025-01-30T05:00:00Z","v":3478,"vw":43.077714},{"c":42.56,"h":42.91,"l":42.38,"n":14,"o":42.79,"t":"2025-01-31T05:00:00Z","v":3958,"vw":42.570342},{"c":41.6722,"h":41.84,"l":41.37,"n":28,"o":41.37,"t":"2025-02-03T05:00:00Z","v":2084,"vw":41.591082},{"c":42.2019,"h":42.2487,"l":41.96,"n":14,"o":42.06,"t":"2025-02-04T05:00:00Z","v":2180,"vw":42.158825},{"c":42.505,"h":42.505,"l":42.191,"n":7,"o":42.191,"t":"2025-02-05T05:00:00Z","v":734,"vw":42.383475},{"c":43.2,"h":43.2,"l":43,"n":12,"o":43.02,"t":"2025-02-06T05:00:00Z","v":721,"vw":43.06843},{"c":42.85,"h":43.26,"l":42.7501,"n":25,"o":43.26,"t":"2025-02-07T05:00:00Z","v":2537,"vw":42.846334},{"c":43.093,"h":43.093,"l":42.97,"n":10,"o":42.97,"t":"2025-02-10T05:00:00Z","v":178,"vw":42.97},{"c":43.5997,"h":43.5997,"l":43.3,"n":8,"o":43.3,"t":"2025-02-11T05:00:00Z","v":838,"vw":43.387071},{"c":44.19,"h":44.19,"l":43.78,"n":18,"o":43.78,"t":"2025-02-12T05:00:00Z","v":1338,"vw":43.959345},{"c":44.31,"h":44.42,"l":44.15,"n":9,"o":44.15,"t":"2025-02-13T05:00:00Z","v":916,"vw":44.367486},{"c":44.87,"h":44.87,"l":44.77,"n":16,"o":44.77,"t":"2025-02-14T05:00:00Z","v":803,"vw":44.791914},{"c":45.27,"h":45.28,"l":45.2,"n":15,"o":45.2,"t":"2025-02-18T05:00:00Z","v":1895,"vw":45.217857},{"c":44.3,"h":44.5642,"l":44.3,"n":16,"o":44.55,"t":"2025-02-19T05:00:00Z","v":478,"vw":44.504154},{"c":44.6575,"h":44.6575,"l":44.51,"n":11,"o":44.51,"t":"2025-02-20T05:00:00Z","v":573,"vw":44.5425},{"c":44.27,"h":44.35,"l":44.27,"n":10,"o":44.3333,"t":"2025-02-21T05:00:00Z","v":353,"vw":44.340789},{"c":44.66,"h":44.77,"l":44.63,"n":20,"o":44.69,"t":"2025-02-24T05:00:00Z","v":3389,"vw":44.704965},{"c":45.48,"h":45.48,"l":45.22,"n":13,"o":45.22,"t":"2025-02-25T05:00:00Z","v":292,"vw":45.277236},{"c":45.39,"h":45.842,"l":45.3,"n":14,"o":45.842,"t":"2025-02-26T05:00:00Z","v":977,"vw":45.510972},{"c":45.06,"h":45.14,"l":44.97,"n":37,"o":45.115,"t":"2025-02-27T05:00:00Z","v":49001,"vw":45.069318},{"c":44.69,"h":44.98,"l":44.57,"n":12,"o":44.9186,"t":"2025-02-28T05:00:00Z","v":1049,"vw":44.808223},{"c":45.4731,"h":45.9062,"l":45.4731,"n":22,"o":45.86,"t":"2025-03-03T05:00:00Z","v":739,"vw":45.849106},{"c":45.32,"h":45.32,"l":44.8,"n":14,"o":44.8,"t":"2025-03-04T05:00:00Z","v":513,"vw":44.8},{"c":47.94,"h":47.94,"l":47.1,"n":42,"o":47.18,"t":"2025-03-05T05:00:00Z","v":10730,"vw":47.485144},{"c":48.15,"h":50.59,"l":48,"n":290,"o":48.3598,"t":"2025-03-06T05:00:00Z","v":103161,"vw":48.610367},{"c":48.7,"h":48.83,"l":47.91,"n":184,"o":47.91,"t":"2025-03-07T05:00:00Z","v":524969,"vw":48.617878},{"c":47.09,"h":47.56,"l":47.09,"n":74,"o":47.42,"t":"2025-03-10T04:00:00Z","v":5485,"vw":47.299714},{"c":47.3614,"h":47.7,"l":47.12,"n":94,"o":47.2403,"t":"2025-03-11T04:00:00Z","v":13657,"vw":47.428819},{"c":47.595,"h":47.85,"l":47.46,"n":89,"o":47.6358,"t":"2025-03-12T04:00:00Z","v":8050,"vw":47.639923},{"c":47.2163,"h":47.45,"l":47.08,"n":42,"o":47.25,"t":"2025-03-13T04:00:00Z","v":3723,"vw":47.31787},{"c":48.425,"h":48.425,"l":48.01,"n":25,"o":48.01,"t":"2025-03-14T04:00:00Z","v":1055,"vw":48.131904},{"c":48.9317,"h":49.15,"l":48.7153,"n":38,"o":48.7153,"t":"2025-03-17T04:00:00Z","v":3168,"vw":48.893311},{"c":49.44,"h":49.44,"l":49.26,"n":24,"o":49.26,"t":"2025-03-18T04:00:00Z","v":1087,"vw":49.375429},{"c":49.4,"h":49.4,"l":48.99,"n":80,"o":48.99,"t":"2025-03-19T04:00:00Z","v":3536,"vw":49.074069},{"c":48.44,"h":48.5002,"l":48.05,"n":47,"o":48.1,"t":"2025-03-20T04:00:00Z","v":3910,"vw":48.279158},{"c":47.88,"h":47.92,"l":47.72,"n":37,"o":47.92,"t":"2025-03-21T04:00:00Z","v":2521,"vw":47.884467},{"c":48.17,"h":48.19,"l":47.79,"n":41,"o":48.07,"t":"2025-03-24T04:00:00Z","v":4130,"vw":47.985261},{"c":48.33,"h":48.54,"l":48.19,"n":54,"o":48.41,"t":"2025-03-25T04:00:00Z","v":6215,"vw":48.356749},{"c":47.7197,"h":48.3749,"l":47.7197,"n":34,"o":48.33,"t":"2025-03-26T04:00:00Z","v":1745,"vw":48.319988},{"c":47.76,"h":47.8375,"l":47.43,"n":50,"o":47.43,"t":"2025-03-27T04:00:00Z","v":3712,"vw":47.692726},{"c":47.07,"h":47.398,"l":47.04,"n":38,"o":47.398,"t":"2025-03-28T04:00:00Z","v":3102,"vw":47.297712},{"c":46.48,"h":46.58,"l":45.95,"n":40,"o":45.95,"t":"2025-03-31T04:00:00Z","v":3036,"vw":46.293651},{"c":46.615,"h":46.92,"l":46.26,"n":64,"o":46.7796,"t":"2025-04-01T04:00:00Z","v":3500,"vw":46.641917},{"c":46.97,"h":46.97,"l":46.61,"n":47,"o":46.74,"t":"2025-04-02T04:00:00Z","v":5188,"vw":46.898687},{"c":46.19,"h":46.91,"l":46.01,"n":49,"o":46.91,"t":"2025-04-03T04:00:00Z","v":1104,"vw":46.432604},{"c":42.76,"h":48.52,"l":42.76,"n":298,"o":44.01,"t":"2025-04-04T04:00:00Z","v":60865,"vw":44.35365},{"c":41.6891,"h":45.01,"l":41.5,"n":174,"o":43.75,"t":"2025-04-07T04:00:00Z","v":21377,"vw":43.221746},{"c":40.43,"h":42.94,"l":40.43,"n":48,"o":42.94,"t":"2025-04-08T04:00:00Z","v":39579,"vw":42.158923},{"c":46.05,"h":48,"l":41.2,"n":196,"o":41.91,"t":"2025-04-09T04:00:00Z","v":32974,"vw":43.283246},{"c":44.06,"h":44.06,"l":43.65,"n":35,"o":43.66,"t":"2025-04-10T04:00:00Z","v":1213,"vw":43.824438},{"c":45.11,"h":45.11,"l":44.38,"n":19,"o":44.38,"t":"2025-04-11T04:00:00Z","v":319,"vw":44.38},{"c":45.84,"h":45.84,"l":45.03,"n":26,"o":45.03,"t":"2025-04-14T04:00:00Z","v":658,"vw":45.332521},{"c":46.62,"h":46.76,"l":46.53,"n":20,"o":46.76,"t":"2025-04-15T04:00:00Z","v":303,"vw":46.645},{"c":46.74,"h":47.28,"l":46.34,"n":25,"o":46.87,"t":"2025-04-16T04:00:00Z","v":2062,"vw":46.844955},{"c":46.8806,"h":47.35,"l":46.8806,"n":33,"o":46.9,"t":"2025-04-17T04:00:00Z","v":2710,"vw":47.131641},{"c":46.5791,"h":46.99,"l":46.05,"n":41,"o":46.99,"t":"2025-04-21T04:00:00Z","v":6473,"vw":46.631102},{"c":47.8288,"h":48.028,"l":47.36,"n":89,"o":48.028,"t":"2025-04-22T04:00:00Z","v":15772,"vw":47.39294},{"c":47.67,"h":48.35,"l":47.67,"n":54,"o":48.35,"t":"2025-04-23T04:00:00Z","v":14686,"vw":47.985212},{"c":48.61,"h":48.61,"l":48.19,"n":20,"o":48.43,"t":"2025-04-24T04:00:00Z","v":1227,"vw":48.54401},{"c":49.09,"h":49.09,"l":49.09,"n":61,"o":49.09,"t":"2025-04-25T04:00:00Z","v":518,"vw":49.09},{"c":49.07,"h":49.1399,"l":48.49,"n":69,"o":48.97,"t":"2025-04-28T04:00:00Z","v":4746,"vw":48.893551},{"c":49.71,"h":49.71,"l":49.4655,"n":11,"o":49.4655,"t":"2025-04-29T04:00:00Z","v":330,"vw":49.4655},{"c":49.04,"h":49.45,"l":48.636,"n":25,"o":48.636,"t":"2025-04-30T04:00:00Z","v":1829,"vw":49.182777},{"c":49.28,"h":49.28,"l":49.0277,"n":40,"o":49.213,"t":"2025-05-01T04:00:00Z","v":931,"vw":49.109671},{"c":50.09,"h":50.24,"l":49.69,"n":43,"o":50.12,"t":"2025-05-02T04:00:00Z","v":40995,"vw":49.986449},{"c":50.16,"h":50.41,"l":50.095,"n":37,"o":50.41,"t":"2025-05-05T04:00:00Z","v":3741,"vw":50.257123},{"c":50.1168,"h":50.1168,"l":50.1168,"n":11,"o":50.1168,"t":"2025-05-06T04:00:00Z","v":188,"vw":50.1168},{"c":50.01,"h":50.19,"l":49.94,"n":35,"o":50.035,"t":"2025-05-07T04:00:00Z","v":2314,"vw":50.052663},{"c":50.25,"h":50.28,"l":50.25,"n":23,"o":50.28,"t":"2025-05-08T04:00:00Z","v":7360,"vw":50.279586},{"c":50.6403,"h":50.6403,"l":50.45,"n":13,"o":50.45,"t":"2025-05-09T04:00:00Z","v":332,"vw":50.45},{"c":50.32,"h":50.4453,"l":50.2,"n":403,"o":50.31,"t":"2025-05-12T04:00:00Z","v":4097,"vw":50.342465},{"c":50.96,"h":51.3,"l":50.66,"n":56,"o":50.66,"t":"2025-05-13T04:00:00Z","v":3698,"vw":50.951437},{"c":51.2412,"h":51.496,"l":51.14,"n":16,"o":51.496,"t":"2025-05-14T04:00:00Z","v":897,"vw":51.347814},{"c":51.29,"h":51.6081,"l":51.29,"n":20,"o":51.395,"t":"2025-05-15T04:00:00Z","v":978,"vw":51.450805},{"c":51.41,"h":51.485,"l":51.385,"n":22,"o":51.485,"t":"2025-05-16T04:00:00Z","v":977,"vw":51.44801},{"c":52.52,"h":52.52,"l":52.07,"n":104,"o":52.2,"t":"2025-05-19T04:00:00Z","v":4544,"vw":52.347555},{"c":53.18,"h":53.18,"l":52.8664,"n":32,"o":52.93,"t":"2025-05-20T04:00:00Z","v":1565,"vw":52.911911},{"c":53.03,"h":53.55,"l":53.03,"n":36,"o":53.28,"t":"2025-05-21T04:00:00Z","v":2021,"vw":53.387602},{"c":52.9131,"h":58.33,"l":52.49,"n":65,"o":56.58,"t":"2025-05-22T04:00:00Z","v":70849,"vw":52.899236},{"c":52.82,"h":52.82,"l":52.71,"n":19,"o":52.71,"t":"2025-05-23T04:00:00Z","v":472,"vw":52.71},{"c":53.68,"h":53.93,"l":53.37,"n":144,"o":53.93,"t":"2025-05-27T04:00:00Z","v":8571,"vw":53.775418},{"c":53.25,"h":53.63,"l":53.25,"n":24,"o":53.63,"t":"2025-05-28T04:00:00Z","v":984,"vw":53.587778},{"c":53.41,"h":54.89,"l":53.37,"n":43,"o":54.89,"t":"2025-05-29T04:00:00Z","v":4570,"vw":53.772477},{"c":53.4387,"h":53.5644,"l":53.14,"n":16,"o":53.14,"t":"2025-05-30T04:00:00Z","v":1313,"vw":53.323658},{"c":54.26,"h":54.26,"l":53.7,"n":103,"o":53.7,"t":"2025-06-02T04:00:00Z","v":7519,"vw":53.849985},{"c":53.7258,"h":53.9399,"l":53.52,"n":68,"o":53.6175,"t":"2025-06-03T04:00:00Z","v":7165,"vw":53.733497},{"c":54,"h":54.1,"l":53.85,"n":29,"o":53.85,"t":"2025-06-04T04:00:00Z","v":1813,"vw":54.054508},{"c":54.3125,"h":54.5,"l":54.23,"n":25,"o":54.41,"t":"2025-06-05T04:00:00Z","v":80327,"vw":54.278729},{"c":54.03,"h":54.34,"l":54.03,"n":39,"o":54.32,"t":"2025-06-06T04:00:00Z","v":1920,"vw":54.271234},{"c":54.1147,"h":54.1147,"l":53.89,"n":26,"o":54.0765,"t":"2025-06-09T04:00:00Z","v":1009,"vw":54.029327},{"c":53.8206,"h":54.1358,"l":53.8206,"n":22,"o":54.1358,"t":"2025-06-10T04:00:00Z","v":929,"vw":54.038385},{"c":54,"h":54.01,"l":53.95,"n":24,"o":53.95,"t":"2025-06-11T04:00:00Z","v":1346,"vw":53.957725},{"c":54.5572,"h":54.8,"l":54.4107,"n":27,"o":54.61,"t":"2025-06-12T04:00:00Z","v":1011,"vw":54.689551},{"c":53.69,"h":54.04,"l":53.53,"n":31,"o":54.04,"t":"2025-06-13T04:00:00Z","v":2193,"vw":53.827135},{"c":54.28,"h":54.46,"l":54.24,"n":53,"o":54.24,"t":"2025-06-16T04:00:00Z","v":1913,"vw":54.350526},{"c":53.38,"h":53.84,"l":53.07,"n":55,"o":53.745,"t":"2025-06-17T04:00:00Z","v":3768,"vw":53.278931},{"c":53.5,"h":53.68,"l":53.22,"n":23,"o":53.3667,"t":"2025-06-18T04:00:00Z","v":2100,"vw":53.352642},{"c":53.23,"h":53.23,"l":53.23,"n":34,"o":53.23,"t":"2025-06-20T04:00:00Z","v":352,"vw":53.23},{"c":53.5,"h":53.848,"l":52.96,"n":51,"o":52.96,"t":"2025-06-23T04:00:00Z","v":22222,"vw":53.503562},{"c":54.36,"h":54.48,"l":54.36,"n":25,"o":54.4,"t":"2025-06-24T04:00:00Z","v":764,"vw":54.449067},{"c":54.31,"h":54.31,"l":54.21,"n":15,"o":54.21,"t":"2025-06-25T04:00:00Z","v":492,"vw":54.21},{"c":54.2842,"h":54.36,"l":53.77,"n":35,"o":54.06,"t":"2025-06-26T04:00:00Z","v":1993,"vw":54.18723},{"c":54.86,"h":55.13,"l":54.8554,"n":26,"o":55.13,"t":"2025-06-27T04:00:00Z","v":621,"vw":54.9927},{"c":55.26,"h":55.26,"l":54.7979,"n":31,"o":54.84,"t":"2025-06-30T04:00:00Z","v":2022,"vw":54.905614},{"c":54.91,"h":54.9437,"l":54.81,"n":23,"o":54.81,"t":"2025-07-01T04:00:00Z","v":390,"vw":54.886563},{"c":55.49,"h":57.35,"l":54.85,"n":40,"o":57.35,"t":"2025-07-02T04:00:00Z","v":3751,"vw":55.905836},{"c":55.3378,"h":55.52,"l":55.17,"n":64,"o":55.211,"t":"2025-07-03T04:00:00Z","v":9168,"vw":55.482089},{"c":55.38,"h":55.56,"l":55.0415,"n":46,"o":55.39,"t":"2025-07-07T04:00:00Z","v":3521,"vw":55.336209},{"c":56.27,"h":56.28,"l":55.99,"n":65,"o":55.99,"t":"2025-07-08T04:00:00Z","v":6057,"vw":56.108831},{"c":57.06,"h":59.02,"l":56.61,"n":116,"o":59.02,"t":"2025-07-09T04:00:00Z","v":66677,"vw":56.91408},{"c":56.47,"h":56.67,"l":56.26,"n":60,"o":56.67,"t":"2025-07-10T04:00:00Z","v":5757,"vw":56.466434},{"c":56.13,"h":56.2,"l":56.02,"n":58,"o":56.02,"t":"2025-07-11T04:00:00Z","v":4433,"vw":56.141536},{"c":56.17,"h":56.2399,"l":55.95,"n":56,"o":56.005,"t":"2025-07-14T04:00:00Z","v":8566,"vw":56.087924},{"c":55.3,"h":56.58,"l":55.05,"n":82,"o":55.562,"t":"2025-07-15T04:00:00Z","v":7845,"vw":55.285697},{"c":55.3734,"h":55.4,"l":54.82,"n":59,"o":55.16,"t":"2025-07-16T04:00:00Z","v":4466,"vw":55.302352},{"c":55.3747,"h":55.47,"l":55.078,"n":72,"o":55.078,"t":"2025-07-17T04:00:00Z","v":11444,"vw":55.276982},{"c":55.2754,"h":55.87,"l":55.12,"n":103,"o":55.87,"t":"2025-07-18T04:00:00Z","v":13749,"vw":55.382589},{"c":55.88,"h":55.9776,"l":55.5735,"n":65,"o":55.5735,"t":"2025-07-21T04:00:00Z","v":5393,"vw":55.764146},{"c":56.23,"h":56.3064,"l":55.51,"n":42,"o":55.51,"t":"2025-07-22T04:00:00Z","v":3926,"vw":56.01242},{"c":57.54,"h":57.68,"l":56.52,"n":134,"o":56.52,"t":"2025-07-23T04:00:00Z","v":11257,"vw":57.422676},{"c":56.97,"h":57.72,"l":56.97,"n":66,"o":57.03,"t":"2025-07-24T04:00:00Z","v":4790,"vw":57.240893},{"c":57.3,"h":57.3,"l":56.8514,"n":26,"o":56.86,"t":"2025-07-25T04:00:00Z","v":1398,"vw":56.969227},{"c":55.93,"h":56.23,"l":55.75,"n":64,"o":56.17,"t":"2025-07-28T04:00:00Z","v":4485,"vw":55.957418},{"c":56.24,"h":56.24,"l":55.93,"n":70,"o":56.19,"t":"2025-07-29T04:00:00Z","v":2372,"vw":56.028028},{"c":55.74,"h":56.01,"l":55.51,"n":42,"o":55.99,"t":"2025-07-30T04:00:00Z","v":1409,"vw":55.803729},{"c":55.47,"h":55.7,"l":55.25,"n":32,"o":55.55,"t":"2025-07-31T04:00:00Z","v":5085,"vw":55.416606},{"c":55.02,"h":55.02,"l":54.75,"n":20,"o":54.83,"t":"2025-08-01T04:00:00Z","v":466,"vw":54.877585},{"c":55.85,"h":55.85,"l":55.75,"n":39,"o":55.81,"t":"2025-08-04T04:00:00Z","v":2962,"vw":55.803466},{"c":56.1,"h":56.19,"l":55.765,"n":14,"o":55.95,"t":"2025-08-05T04:00:00Z","v":936,"vw":55.934489},{"c":56.92,"h":56.92,"l":56.7,"n":18,"o":56.7,"t":"2025-08-06T04:00:00Z","v":1074,"vw":56.757539},{"c":57.56,"h":57.56,"l":57.01,"n":53,"o":57.25,"t":"2025-08-07T04:00:00Z","v":2209,"vw":57.206427},{"c":57.93,"h":57.93,"l":57.48,"n":35,"o":57.48,"t":"2025-08-08T04:00:00Z","v":3188,"vw":57.782729},{"c":57.77,"h":57.77,"l":57.3783,"n":42,"o":57.3783,"t":"2025-08-11T04:00:00Z","v":4180,"vw":57.594054},{"c":58.41,"h":58.41,"l":57.86,"n":22,"o":58.22,"t":"2025-08-12T04:00:00Z","v":1176,"vw":58.181231},{"c":58.74,"h":58.74,"l":58.565,"n":44,"o":58.71,"t":"2025-08-13T04:00:00Z","v":2574,"vw":58.661885},{"c":58.9041,"h":59.09,"l":58.68,"n":54,"o":58.75,"t":"2025-08-14T04:00:00Z","v":5163,"vw":58.808851},{"c":59.1341,"h":59.25,"l":59,"n":39,"o":59.23,"t":"2025-08-15T04:00:00Z","v":1516,"vw":59.134153},{"c":58.8059,"h":59.01,"l":58.705,"n":45,"o":58.89,"t":"2025-08-18T04:00:00Z","v":4479,"vw":58.779674},{"c":58.6947,"h":59.13,"l":58.6947,"n":75,"o":59.13,"t":"2025-08-19T04:00:00Z","v":5811,"vw":58.87877},{"c":58.7018,"h":58.87,"l":58.4,"n":38,"o":58.87,"t":"2025-08-20T04:00:00Z","v":2340,"vw":58.674097},{"c":58.6,"h":58.75,"l":58.28,"n":32,"o":58.75,"t":"2025-08-21T04:00:00Z","v":2922,"vw":58.560927},{"c":59.5296,"h":59.6132,"l":58.99,"n":29,"o":58.99,"t":"2025-08-22T04:00:00Z","v":35324,"vw":59.50567},{"c":58.5108,"h":59.51,"l":58.5108,"n":67,"o":59.5,"t":"2025-08-25T04:00:00Z","v":3478,"vw":59.057495},{"c":58.205,"h":58.205,"l":58.04,"n":29,"o":58.0803,"t":"2025-08-26T04:00:00Z","v":1436,"vw":58.06689},{"c":57.5288,"h":57.6799,"l":57.334,"n":25,"o":57.6,"t":"2025-08-27T04:00:00Z","v":6587,"vw":57.478508},{"c":57.6393,"h":57.79,"l":57.47,"n":31,"o":57.66,"t":"2025-08-28T04:00:00Z","v":2213,"vw":57.633178},{"c":57.4425,"h":57.6199,"l":57.28,"n":75,"o":57.51,"t":"2025-08-29T04:00:00Z","v":4623,"vw":57.456593},{"c":56.62,"h":56.94,"l":56.2182,"n":75,"o":56.94,"t":"2025-09-02T04:00:00Z","v":8191,"vw":56.578568},{"c":56.3912,"h":56.57,"l":56.3912,"n":56,"o":56.57,"t":"2025-09-03T04:00:00Z","v":10099,"vw":56.490461},{"c":56.9416,"h":56.98,"l":56.45,"n":50,"o":56.62,"t":"2025-09-04T04:00:00Z","v":4527,"vw":56.659601},{"c":57.016,"h":57.1445,"l":56.77,"n":66,"o":57.095,"t":"2025-09-05T04:00:00Z","v":4661,"vw":57.029942},{"c":57.6302,"h":57.6302,"l":57.31,"n":34,"o":57.31,"t":"2025-09-08T04:00:00Z","v":1053,"vw":57.491096},{"c":57.6045,"h":57.72,"l":57.4,"n":29,"o":57.4,"t":"2025-09-09T04:00:00Z","v":1476,"vw":57.596364},{"c":57.615,"h":57.88,"l":57.56,"n":26,"o":57.88,"t":"2025-09-10T04:00:00Z","v":1448,"vw":57.74946},{"c":58.49,"h":58.56,"l":58.03,"n":43,"o":58.03,"t":"2025-09-11T04:00:00Z","v":3970,"vw":58.309973},{"c":58.5552,"h":58.7,"l":58.145,"n":70,"o":58.6,"t":"2025-09-12T04:00:00Z","v":6118,"vw":58.45167},{"c":59.03,"h":59.125,"l":58.9,"n":26,"o":59.05,"t":"2025-09-15T04:00:00Z","v":13808,"vw":58.915717},{"c":58.6504,"h":58.8899,"l":58.5318,"n":54,"o":58.5318,"t":"2025-09-16T04:00:00Z","v":1501,"vw":58.77088},{"c":58.1102,"h":58.76,"l":58.1102,"n":44,"o":58.2196,"t":"2025-09-17T04:00:00Z","v":3288,"vw":58.331376},{"c":58.38,"h":58.38,"l":58.1698,"n":17,"o":58.36,"t":"2025-09-18T04:00:00Z","v":493,"vw":58.311611},{"c":58.057,"h":58.2529,"l":58,"n":39,"o":58.2529,"t":"2025-09-19T04:00:00Z","v":3475,"vw":58.107784},{"c":58.4284,"h":58.4284,"l":57.8346,"n":33,"o":57.8346,"t":"2025-09-22T04:00:00Z","v":1644,"vw":58.177859},{"c":58.4248,"h":58.64,"l":58.405,"n":32,"o":58.64,"t":"2025-09-23T04:00:00Z","v":1149,"vw":58.444709},{"c":58.4932,"h":58.69,"l":58.261,"n":49,"o":58.261,"t":"2025-09-24T04:00:00Z","v":2614,"vw":58.586897},{"c":57.82,"h":57.93,"l":57.64,"n":38,"o":57.64,"t":"2025-09-25T04:00:00Z","v":2765,"vw":57.802215},{"c":58.4642,"h":60.87,"l":58.213,"n":72,"o":58.43,"t":"2025-09-26T04:00:00Z","v":6367,"vw":58.935046},{"c":58.4772,"h":58.85,"l":58.4502,"n":97,"o":58.71,"t":"2025-09-29T04:00:00Z","v":3861,"vw":58.64795},{"c":58.7758,"h":58.87,"l":58.55,"n":67,"o":58.55,"t":"2025-09-30T04:00:00Z","v":818,"vw":58.718631},{"c":59.2146,"h":59.43,"l":58.97,"n":40,"o":58.97,"t":"2025-10-01T04:00:00Z","v":2209,"vw":59.24459},{"c":59.3038,"h":59.476,"l":58.9724,"n":49,"o":59.17,"t":"2025-10-02T04:00:00Z","v":2243,"vw":59.331457},{"c":59.5426,"h":59.64,"l":59.36,"n":79,"o":59.36,"t":"2025-10-03T04:00:00Z","v":3472,"vw":59.531274},{"c":59.0878,"h":59.13,"l":58.88,"n":24,"o":59.0882,"t":"2025-10-06T04:00:00Z","v":2290,"vw":59.06467},{"c":58.67,"h":61.5699,"l":58.57,"n":47,"o":58.955,"t":"2025-10-07T04:00:00Z","v":6136,"vw":60.473713},{"c":59.035,"h":59.2099,"l":59.035,"n":41,"o":59.15,"t":"2025-10-08T04:00:00Z","v":2939,"vw":59.14241},{"c":58.7772,"h":59.125,"l":58.725,"n":41,"o":59.02,"t":"2025-10-09T04:00:00Z","v":2588,"vw":58.831398},{"c":57.9916,"h":61.67,"l":57.99,"n":64,"o":58.75,"t":"2025-10-10T04:00:00Z","v":1865,"vw":58.756565},{"c":58.305,"h":58.48,"l":58.21,"n":53,"o":58.21,"t":"2025-10-13T04:00:00Z","v":1352,"vw":58.362989},{"c":58.3458,"h":58.52,"l":57.687,"n":55,"o":57.687,"t":"2025-10-14T04:00:00Z","v":3561,"vw":58.341369},{"c":57.7831,"h":57.9482,"l":57.56,"n":58,"o":57.9482,"t":"2025-10-15T04:00:00Z","v":1424,"vw":57.795778},{"c":58.2522,"h":58.55,"l":58,"n":56,"o":58,"t":"2025-10-16T04:00:00Z","v":3848,"vw":58.340305},{"c":57.72,"h":57.98,"l":57.72,"n":38,"o":57.88,"t":"2025-10-17T04:00:00Z","v":3857,"vw":57.870442},{"c":58.2704,"h":58.51,"l":58.15,"n":47,"o":58.36,"t":"2025-10-20T04:00:00Z","v":2468,"vw":58.38795},{"c":57.8997,"h":58.21,"l":57.8501,"n":65,"o":58.21,"t":"2025-10-21T04:00:00Z","v":2717,"vw":58.005948},{"c":57.9392,"h":58.13,"l":57.935,"n":46,"o":58.1056,"t":"2025-10-22T04:00:00Z","v":1451,"vw":58.093624},{"c":58.3889,"h":58.3889,"l":58.3,"n":23,"o":58.3,"t":"2025-10-23T04:00:00Z","v":575,"vw":58.3},{"c":58.753,"h":58.8,"l":58.5101,"n":21,"o":58.7,"t":"2025-10-24T04:00:00Z","v":888,"vw":58.701983},{"c":59,"h":59.16,"l":58.63,"n":59,"o":58.63,"t":"2025-10-27T04:00:00Z","v":3591,"vw":59.02278},{"c":59.16,"h":59.42,"l":59.0001,"n":69,"o":59.12,"t":"2025-10-28T04:00:00Z","v":4486,"vw":59.345995},{"c":58.97,"h":59.83,"l":58.97,"n":50,"o":59.77,"t":"2025-10-29T04:00:00Z","v":2534,"vw":59.345058},{"c":58.795,"h":59.35,"l":58.5939,"n":34,"o":59.35,"t":"2025-10-30T04:00:00Z","v":2339,"vw":59.19034},{"c":58.445,"h":58.58,"l":58.1829,"n":52,"o":58.39,"t":"2025-10-31T04:00:00Z","v":4365,"vw":58.425251},{"c":58.87,"h":58.889,"l":58.54,"n":54,"o":58.82,"t":"2025-11-03T05:00:00Z","v":8525,"vw":58.792778},{"c":57.9397,"h":58.11,"l":57.8,"n":47,"o":58.11,"t":"2025-11-04T05:00:00Z","v":1528,"vw":58.019584},{"c":58.1133,"h":58.86,"l":57.95,"n":58,"o":58,"t":"2025-11-05T05:00:00Z","v":4243,"vw":58.253197},{"c":58.0866,"h":58.34,"l":58.0866,"n":21,"o":58.34,"t":"2025-11-06T05:00:00Z","v":861,"vw":58.180229},{"c":58.255,"h":58.255,"l":57.105,"n":50,"o":57.84,"t":"2025-11-07T05:00:00Z","v":3324,"vw":57.809164},{"c":59.033,"h":59.033,"l":59,"n":23,"o":59,"t":"2025-11-10T05:00:00Z","v":605,"vw":59},{"c":59.415,"h":59.43,"l":59.03,"n":44,"o":59.03,"t":"2025-11-11T05:00:00Z","v":1465,"vw":59.236193},{"c":59.8106,"h":60.07,"l":59.63,"n":49,"o":59.7,"t":"2025-11-12T05:00:00Z","v":3139,"vw":59.779869},{"c":59.7517,"h":60.36,"l":59.025,"n":60,"o":59.98,"t":"2025-11-13T05:00:00Z","v":3216,"vw":59.708037},{"c":59.3054,"h":59.56,"l":58.995,"n":73,"o":59.11,"t":"2025-11-14T05:00:00Z","v":2965,"vw":59.20691},{"c":58.6209,"h":59.27,"l":58.4,"n":145,"o":58.935,"t":"2025-11-17T05:00:00Z","v":13755,"vw":59.067926},{"c":57.9677,"h":58.33,"l":57.48,"n":65,"o":57.7835,"t":"2025-11-18T05:00:00Z","v":8051,"vw":58.026672},{"c":57.9323,"h":58.05,"l":57.77,"n":59,"o":57.91,"t":"2025-11-19T05:00:00Z","v":1704,"vw":57.905364},{"c":57.1338,"h":58.16,"l":57.1338,"n":73,"o":57.94,"t":"2025-11-20T05:00:00Z","v":9696,"vw":57.793519},{"c":57.4847,"h":57.4847,"l":57.01,"n":55,"o":57.04,"t":"2025-11-21T05:00:00Z","v":3456,"vw":57.225108},{"c":57.6803,"h":57.845,"l":57.51,"n":40,"o":57.845,"t":"2025-11-24T05:00:00Z","v":2275,"vw":57.651426},{"c":58.6543,"h":58.88,"l":58.08,"n":42,"o":58.39,"t":"2025-11-25T05:00:00Z","v":1733,"vw":58.471342},{"c":59.1076,"h":59.37,"l":58.69,"n":91,"o":58.69,"t":"2025-11-26T05:00:00Z","v":3477,"vw":59.209262},{"c":59.3822,"h":59.51,"l":58.91,"n":32,"o":58.91,"t":"2025-11-28T05:00:00Z","v":1278,"vw":59.258061},{"c":59.114,"h":59.32,"l":59.114,"n":42,"o":59.2219,"t":"2025-12-01T05:00:00Z","v":958,"vw":59.251851},{"c":59.4174,"h":59.58,"l":59.26,"n":70,"o":59.58,"t":"2025-12-02T05:00:00Z","v":2220,"vw":59.368459},{"c":59.5366,"h":59.5366,"l":59.27,"n":64,"o":59.3871,"t":"2025-12-03T05:00:00Z","v":2152,"vw":59.36746},{"c":59.81,"h":60.05,"l":59.785,"n":33,"o":59.97,"t":"2025-12-04T05:00:00Z","v":1168,"vw":59.909758},{"c":59.7622,"h":60.17,"l":59.6001,"n":34,"o":59.96,"t":"2025-12-05T05:00:00Z","v":1615,"vw":59.87609},{"c":59.9401,"h":60.29,"l":59.8843,"n":56,"o":60.2884,"t":"2025-12-08T05:00:00Z","v":3241,"vw":60.08676},{"c":59.96,"h":60.14,"l":59.795,"n":35,"o":60.065,"t":"2025-12-09T05:00:00Z","v":3261,"vw":60.004631},{"c":60.45,"h":60.5581,"l":59.71,"n":49,"o":59.71,"t":"2025-12-10T05:00:00Z","v":3858,"vw":60.24032},{"c":60.9698,"h":61.1,"l":60.93,"n":40,"o":60.94,"t":"2025-12-11T05:00:00Z","v":1475,"vw":60.986767},{"c":60.2707,"h":60.2707,"l":60.06,"n":29,"o":60.06,"t":"2025-12-12T05:00:00Z","v":978,"vw":60.06},{"c":60.8,"h":60.95,"l":60.71,"n":43,"o":60.95,"t":"2025-12-15T05:00:00Z","v":2474,"vw":60.795292},{"c":60.5414,"h":60.5762,"l":60.33,"n":29,"o":60.33,"t":"2025-12-16T05:00:00Z","v":830,"vw":60.435644},{"c":60.14,"h":60.3276,"l":60.01,"n":35,"o":60.315,"t":"2025-12-17T05:00:00Z","v":3642,"vw":60.182529},{"c":60.327,"h":60.37,"l":60.21,"n":40,"o":60.342,"t":"2025-12-18T05:00:00Z","v":1408,"vw":60.314778},{"c":60.52,"h":60.96,"l":60.52,"n":69,"o":60.8,"t":"2025-12-19T05:00:00Z","v":73729,"vw":60.810395},{"c":61.135,"h":61.14,"l":61.03,"n":37,"o":61.03,"t":"2025-12-22T05:00:00Z","v":930,"vw":61.103333},{"c":61.3045,"h":61.3045,"l":61.01,"n":26,"o":61.28,"t":"2025-12-23T05:00:00Z","v":1606,"vw":61.227419},{"c":61.2991,"h":61.33,"l":61.2991,"n":23,"o":61.33,"t":"2025-12-24T05:00:00Z","v":880,"vw":61.33},{"c":61.355,"h":61.5093,"l":61.355,"n":35,"o":61.3885,"t":"2025-12-26T05:00:00Z","v":1389,"vw":61.395824},{"c":61.2397,"h":61.36,"l":60.9986,"n":43,"o":61.1728,"t":"2025-12-29T05:00:00Z","v":1714,"vw":61.190667},{"c":61.5871,"h":61.905,"l":61.42,"n":66,"o":61.6,"t":"2025-12-30T05:00:00Z","v":4421,"vw":61.718265},{"c":61.3987,"h":61.5589,"l":61.3987,"n":77,"o":61.5589,"t":"2025-12-31T05:00:00Z","v":2441,"vw":61.521855},{"c":62.199,"h":62.199,"l":61.8736,"n":63,"o":61.8736,"t":"2026-01-02T05:00:00Z","v":1539,"vw":62.10877},{"c":62.7338,"h":62.92,"l":62.255,"n":73,"o":62.39,"t":"2026-01-05T05:00:00Z","v":3453,"vw":62.624873},{"c":62.6694,"h":63.01,"l":62.5201,"n":76,"o":63.01,"t":"2026-01-06T05:00:00Z","v":6061,"vw":62.735879},{"c":62.9469,"h":62.966,"l":62.75,"n":66,"o":62.75,"t":"2026-01-07T05:00:00Z","v":5386,"vw":62.862912},{"c":63.224,"h":63.67,"l":62.6832,"n":562,"o":62.6832,"t":"2026-01-08T05:00:00Z","v":368925,"vw":63.092179},{"c":63.09,"h":63.31,"l":62.8101,"n":205,"o":63.23,"t":"2026-01-09T05:00:00Z","v":72665,"vw":63.035276},{"c":63.6231,"h":63.6231,"l":63.216,"n":60,"o":63.55,"t":"2026-01-12T05:00:00Z","v":3288,"vw":63.461777},{"c":63.1091,"h":63.3,"l":63.1,"n":154,"o":63.195,"t":"2026-01-13T05:00:00Z","v":15799,"vw":63.249361},{"c":63.3463,"h":63.4799,"l":63.06,"n":55,"o":63.34,"t":"2026-01-14T05:00:00Z","v":3963,"vw":63.287521},{"c":63.1397,"h":63.48,"l":62.92,"n":212,"o":63.075,"t":"2026-01-15T05:00:00Z","v":6474,"vw":63.249262},{"c":63.3018,"h":63.4,"l":63.06,"n":59,"o":63.4,"t":"2026-01-16T05:00:00Z","v":4462,"vw":63.214793},{"c":62.2137,"h":62.625,"l":61.9801,"n":153,"o":62.36,"t":"2026-01-20T05:00:00Z","v":5415,"vw":62.340158},{"c":63.1309,"h":63.1309,"l":61.9,"n":90,"o":61.9,"t":"2026-01-21T05:00:00Z","v":4043,"vw":62.32832},{"c":63.8364,"h":64.1499,"l":63.642,"n":73,"o":64.1499,"t":"2026-01-22T05:00:00Z","v":3650,"vw":63.861881},{"c":64.4252,"h":64.4539,"l":63.84,"n":98,"o":63.84,"t":"2026-01-23T05:00:00Z","v":10544,"vw":63.948131},{"c":64.735,"h":64.85,"l":64.6,"n":60,"o":64.85,"t":"2026-01-26T05:00:00Z","v":2512,"vw":64.716465},{"c":65.9692,"h":65.9692,"l":65.46,"n":66,"o":65.46,"t":"2026-01-27T05:00:00Z","v":4479,"vw":65.6309},{"c":65.3794,"h":65.46,"l":65.24,"n":46,"o":65.4124,"t":"2026-01-28T05:00:00Z","v":2805,"vw":65.32255},{"c":65.594,"h":65.88,"l":65.095,"n":79,"o":65.88,"t":"2026-01-29T05:00:00Z","v":5078,"vw":65.450431},{"c":64.98,"h":65.31,"l":64.875,"n":76,"o":65.31,"t":"2026-01-30T05:00:00Z","v":3995,"vw":65.051008},{"c":65.4381,"h":65.618,"l":65.28,"n":128,"o":65.295,"t":"2026-02-02T05:00:00Z","v":11328,"vw":65.471019},{"c":65.92,"h":66.03,"l":65.34,"n":102,"o":65.485,"t":"2026-02-03T05:00:00Z","v":5983,"vw":65.722771},{"c":65.73,"h":66.3657,"l":65.42,"n":120,"o":66.32,"t":"2026-02-04T05:00:00Z","v":30404,"vw":65.661433},{"c":64.94,"h":65.03,"l":64.81,"n":160,"o":64.9199,"t":"2026-02-05T05:00:00Z","v":4153,"vw":64.919395},{"c":66.06,"h":66.325,"l":65.5001,"n":254,"o":65.5001,"t":"2026-02-06T05:00:00Z","v":23022,"vw":66.057728},{"c":67.39,"h":67.459,"l":66.566,"n":120,"o":66.77,"t":"2026-02-09T05:00:00Z","v":20667,"vw":67.039727},{"c":66.99,"h":67.17,"l":66.75,"n":59,"o":67.17,"t":"2026-02-10T05:00:00Z","v":2543,"vw":66.979873},{"c":67.27,"h":67.27,"l":67.05,"n":61,"o":67.27,"t":"2026-02-11T05:00:00Z","v":5556,"vw":67.214197},{"c":66.23,"h":66.89,"l":66.095,"n":139,"o":66.71,"t":"2026-02-12T05:00:00Z","v":9320,"vw":66.356755},{"c":65.84,"h":66.25,"l":65.435,"n":1018,"o":65.55,"t":"2026-02-13T05:00:00Z","v":304710,"vw":65.958274},{"c":66.62,"h":66.6234,"l":65.97,"n":44,"o":65.97,"t":"2026-02-17T05:00:00Z","v":1357,"vw":66.238196},{"c":66.8782,"h":67.36,"l":66.8782,"n":101,"o":67.36,"t":"2026-02-18T05:00:00Z","v":1866,"vw":67.236196},{"c":66.86,"h":66.86,"l":66.53,"n":256,"o":66.78,"t":"2026-02-19T05:00:00Z","v":79338,"vw":66.679784},{"c":67.43,"h":67.43,"l":66.97,"n":85,"o":66.97,"t":"2026-02-20T05:00:00Z","v":3841,"vw":67.236668},{"c":66.9545,"h":67.43,"l":66.945,"n":97,"o":67.39,"t":"2026-02-23T05:00:00Z","v":3855,"vw":67.137688},{"c":67.1153,"h":67.279,"l":66.92,"n":159,"o":66.94,"t":"2026-02-24T05:00:00Z","v":3804,"vw":67.022966},{"c":67.87,"h":68.05,"l":67.62,"n":336,"o":67.77,"t":"2026-02-25T05:00:00Z","v":30141,"vw":67.869355},{"c":67.99,"h":67.99,"l":67.33,"n":51,"o":67.56,"t":"2026-02-26T05:00:00Z","v":4742,"vw":67.543876},{"c":67.73,"h":68.01,"l":67.4,"n":91,"o":67.65,"t":"2026-02-27T05:00:00Z","v":3584,"vw":67.635554},{"c":66.3,"h":66.37,"l":65.7,"n":124,"o":65.7,"t":"2026-03-02T05:00:00Z","v":5623,"vw":66.144408},{"c":63.51,"h":63.51,"l":61.43,"n":150,"o":62.89,"t":"2026-03-03T05:00:00Z","v":9166,"vw":62.454066},{"c":64.255,"h":64.39,"l":64.06,"n":55,"o":64.19,"t":"2026-03-04T05:00:00Z","v":1787,"vw":64.192008},{"c":62.64,"h":63.35,"l":62.24,"n":80,"o":63.35,"t":"2026-03-05T05:00:00Z","v":2914,"vw":62.737776},{"c":62.3367,"h":62.41,"l":61.96,"n":267,"o":61.96,"t":"2026-03-06T05:00:00Z","v":16447,"vw":62.303005},{"c":62.5161,"h":62.5161,"l":60.83,"n":100,"o":60.83,"t":"2026-03-09T04:00:00Z","v":7320,"vw":61.317543},{"c":62.7422,"h":63.8299,"l":57.45,"n":63,"o":63.8299,"t":"2026-03-10T04:00:00Z","v":8875,"vw":57.978555},{"c":63.05,"h":64.04,"l":62.38,"n":536,"o":62.57,"t":"2026-03-11T04:00:00Z","v":82801,"vw":62.797624},{"c":62.03,"h":62.71,"l":61.575,"n":125,"o":61.87,"t":"2026-03-12T04:00:00Z","v":5255,"vw":62.162424},{"c":60.83,"h":61.68,"l":60.64,"n":47,"o":61.68,"t":"2026-03-13T04:00:00Z","v":3122,"vw":60.858493},{"c":62.08,"h":62.13,"l":61.49,"n":161,"o":61.49,"t":"2026-03-16T04:00:00Z","v":14120,"vw":62.085737},{"c":62.53,"h":64.01,"l":62.5,"n":71,"o":62.575,"t":"2026-03-17T04:00:00Z","v":3661,"vw":62.822124},{"c":61.6255,"h":62.0099,"l":61.6255,"n":127,"o":61.98,"t":"2026-03-18T04:00:00Z","v":4972,"vw":61.984059},{"c":61.84,"h":61.85,"l":60.696,"n":94,"o":60.696,"t":"2026-03-19T04:00:00Z","v":15791,"vw":60.968736},{"c":59.499,"h":61.31,"l":59.18,"n":97,"o":61.31,"t":"2026-03-20T04:00:00Z","v":5388,"vw":60.236132},{"c":61.03,"h":61.56,"l":60.625,"n":287,"o":60.68,"t":"2026-03-23T04:00:00Z","v":8632,"vw":61.065372},{"c":60.5499,"h":60.775,"l":58.2801,"n":674,"o":60.12,"t":"2026-03-24T04:00:00Z","v":72041,"vw":60.034652},{"c":61.7222,"h":62.08,"l":61.47,"n":102,"o":62.08,"t":"2026-03-25T04:00:00Z","v":4101,"vw":61.806277},{"c":60.58,"h":61.155,"l":60.58,"n":69,"o":61.08,"t":"2026-03-26T04:00:00Z","v":2635,"vw":60.931438},{"c":59.8067,"h":60.57,"l":59.58,"n":68,"o":60.1,"t":"2026-03-27T04:00:00Z","v":2915,"vw":60.126703},{"c":59.86,"h":60.29,"l":59.86,"n":103,"o":60.29,"t":"2026-03-30T04:00:00Z","v":5213,"vw":60.20372},{"c":62.27,"h":62.35,"l":61.04,"n":55,"o":61.45,"t":"2026-03-31T04:00:00Z","v":2876,"vw":62.080501},{"c":63.3453,"h":63.74,"l":63.05,"n":325,"o":63.25,"t":"2026-04-01T04:00:00Z","v":26225,"vw":63.560474},{"c":63.131,"h":63.131,"l":62.855,"n":48,"o":62.92,"t":"2026-04-02T04:00:00Z","v":1950,"vw":62.899438},{"c":63.91,"h":63.98,"l":63.12,"n":76,"o":63.12,"t":"2026-04-06T04:00:00Z","v":14604,"vw":63.866267},{"c":63.9291,"h":63.9291,"l":62.97,"n":51,"o":62.97,"t":"2026-04-07T04:00:00Z","v":1202,"vw":63.223233},{"c":65,"h":73.02,"l":59.15,"n":52,"o":66.38,"t":"2026-04-08T04:00:00Z","v":3136,"vw":66.412606},{"c":66.615,"h":66.84,"l":65.72,"n":84,"o":65.72,"t":"2026-04-09T04:00:00Z","v":3811,"vw":66.572467},{"c":66.3964,"h":67.11,"l":66.18,"n":200,"o":67.11,"t":"2026-04-10T04:00:00Z","v":11304,"vw":66.491419},{"c":67.0382,"h":67.1297,"l":65.66,"n":51,"o":65.66,"t":"2026-04-13T04:00:00Z","v":772,"vw":66.493466},{"c":67.4177,"h":67.6,"l":67.16,"n":54,"o":67.59,"t":"2026-04-14T04:00:00Z","v":3162,"vw":67.314912},{"c":66.8971,"h":67.175,"l":66.74,"n":211,"o":67.06,"t":"2026-04-15T04:00:00Z","v":33043,"vw":66.930913},{"c":66.6443,"h":67.13,"l":66.23,"n":256,"o":67.13,"t":"2026-04-16T04:00:00Z","v":141168,"vw":66.778158},{"c":67.37,"h":68.04,"l":66.32,"n":205,"o":67.7,"t":"2026-04-17T04:00:00Z","v":42086,"vw":67.486033},{"c":67.295,"h":67.3,"l":66.882,"n":172,"o":67.06,"t":"2026-04-20T04:00:00Z","v":15826,"vw":67.160645},{"c":65.9041,"h":67.04,"l":65.9041,"n":159,"o":67.04,"t":"2026-04-21T04:00:00Z","v":12888,"vw":66.354506},{"c":66.3561,"h":66.85,"l":66.12,"n":297,"o":66.85,"t":"2026-04-22T04:00:00Z","v":63492,"vw":66.381097},{"c":66.0182,"h":66.58,"l":65.4,"n":262,"o":66.5,"t":"2026-04-23T04:00:00Z","v":23300,"vw":65.910807},{"c":66.2859,"h":66.41,"l":65.93,"n":296,"o":66.41,"t":"2026-04-24T04:00:00Z","v":30529,"vw":66.216777},{"c":66.265,"h":66.46,"l":66.25,"n":158,"o":66.46,"t":"2026-04-27T04:00:00Z","v":7959,"vw":66.278846},{"c":65.845,"h":66.055,"l":65.745,"n":68,"o":66.055,"t":"2026-04-28T04:00:00Z","v":6012,"vw":65.852215},{"c":65.3719,"h":65.74,"l":65.24,"n":100,"o":65.74,"t":"2026-04-29T04:00:00Z","v":8138,"vw":65.507977},{"c":67.2,"h":67.35,"l":66.2601,"n":96,"o":66.27,"t":"2026-04-30T04:00:00Z","v":5448,"vw":67.006863},{"c":67.19,"h":67.6264,"l":67.04,"n":262,"o":67.08,"t":"2026-05-01T04:00:00Z","v":3668,"vw":67.367186},{"c":66.11,"h":66.67,"l":65.7005,"n":55,"o":66.45,"t":"2026-05-04T04:00:00Z","v":1871,"vw":66.136245},{"c":67.465,"h":67.505,"l":65.91,"n":52,"o":67.14,"t":"2026-05-05T04:00:00Z","v":7810,"vw":66.498027},{"c":69.1939,"h":69.21,"l":68.62,"n":79,"o":68.72,"t":"2026-05-06T04:00:00Z","v":3244,"vw":68.719588},{"c":67.11,"h":68.96,"l":67.11,"n":289,"o":68.96,"t":"2026-05-07T04:00:00Z","v":45146,"vw":67.308971},{"c":68.54,"h":68.54,"l":68.045,"n":72,"o":68.285,"t":"2026-05-08T04:00:00Z","v":5579,"vw":68.139561},{"c":68.5309,"h":68.71,"l":68.36,"n":59,"o":68.38,"t":"2026-05-11T04:00:00Z","v":2734,"vw":68.512281},{"c":67.995,"h":67.995,"l":67.44,"n":233,"o":67.81,"t":"2026-05-12T04:00:00Z","v":6016,"vw":67.688204},{"c":68.5188,"h":68.5188,"l":68.2201,"n":41,"o":68.34,"t":"2026-05-13T04:00:00Z","v":1268,"vw":68.309009},{"c":68.59,"h":68.59,"l":68.375,"n":70,"o":68.58,"t":"2026-05-14T04:00:00Z","v":2059,"vw":68.527806},{"c":67.19,"h":67.235,"l":67,"n":61,"o":67,"t":"2026-05-15T04:00:00Z","v":1447,"vw":67.196386},{"c":67.7334,"h":67.74,"l":67.18,"n":190,"o":67.6,"t":"2026-05-18T04:00:00Z","v":3276,"vw":67.394719},{"c":66.4925,"h":66.4925,"l":66.4101,"n":46,"o":66.43,"t":"2026-05-19T04:00:00Z","v":566,"vw":66.416823},{"c":67.5756,"h":67.5756,"l":66.7,"n":71,"o":66.8,"t":"2026-05-20T04:00:00Z","v":1714,"vw":66.89322},{"c":68.0759,"h":68.38,"l":67.3774,"n":74,"o":67.3774,"t":"2026-05-21T04:00:00Z","v":1736,"vw":68.050101},{"c":67.71,"h":68.07,"l":67.61,"n":60,"o":68.07,"t":"2026-05-22T04:00:00Z","v":1382,"vw":67.873723},{"c":68.9641,"h":69.29,"l":68.82,"n":250,"o":69.29,"t":"2026-05-26T04:00:00Z","v":3609,"vw":68.884187},{"c":68.7002,"h":68.7002,"l":68.5609,"n":77,"o":68.69,"t":"2026-05-27T04:00:00Z","v":1044,"vw":68.595327},{"c":68.8034,"h":68.8034,"l":68.5,"n":49,"o":68.5,"t":"2026-05-28T04:00:00Z","v":1593,"vw":68.572727},{"c":68.8,"h":68.82,"l":68.8,"n":65,"o":68.82,"t":"2026-05-29T04:00:00Z","v":623,"vw":68.808772},{"c":68.615,"h":68.88,"l":68,"n":604,"o":68.12,"t":"2026-06-01T04:00:00Z","v":5745,"vw":68.45287},{"c":68.9194,"h":69.13,"l":68.68,"n":150,"o":68.68,"t":"2026-06-02T04:00:00Z","v":2495,"vw":68.962937},{"c":68.3353,"h":68.78,"l":68.3353,"n":35,"o":68.78,"t":"2026-06-03T04:00:00Z","v":1388,"vw":68.63923},{"c":68.62,"h":68.71,"l":68.27,"n":58,"o":68.37,"t":"2026-06-04T04:00:00Z","v":2133,"vw":68.498068},{"c":67.1849,"h":68.0567,"l":67.1849,"n":44,"o":68.0567,"t":"2026-06-05T04:00:00Z","v":1129,"vw":67.769295},{"c":67.43,"h":67.71,"l":67.39,"n":70,"o":67.65,"t":"2026-06-08T04:00:00Z","v":1751,"vw":67.553035},{"c":67.1672,"h":67.965,"l":67.16,"n":57,"o":67.9,"t":"2026-06-09T04:00:00Z","v":887,"vw":67.736053},{"c":66.5941,"h":67.14,"l":66.49,"n":63,"o":67.14,"t":"2026-06-10T04:00:00Z","v":2170,"vw":66.877221},{"c":68.74,"h":68.74,"l":67.34,"n":56,"o":67.34,"t":"2026-06-11T04:00:00Z","v":1079,"vw":68.252013},{"c":69.0595,"h":69.29,"l":68.49,"n":64,"o":68.49,"t":"2026-06-12T04:00:00Z","v":1507,"vw":68.674933},{"c":69.2767,"h":69.5,"l":69.13,"n":120,"o":69.34,"t":"2026-06-15T04:00:00Z","v":5414,"vw":69.286846},{"c":69.095,"h":69.3,"l":69.095,"n":37,"o":69.3,"t":"2026-06-16T04:00:00Z","v":862,"vw":69.254424},{"c":68.3976,"h":69.555,"l":68.3976,"n":61,"o":69.245,"t":"2026-06-17T04:00:00Z","v":3378,"vw":69.294896},{"c":68.0786,"h":68.0786,"l":67.61,"n":62,"o":67.61,"t":"2026-06-18T04:00:00Z","v":1090,"vw":67.718333},{"c":67.95,"h":68.44,"l":67.82,"n":123,"o":67.82,"t":"2026-06-22T04:00:00Z","v":17386,"vw":67.978694},{"c":67.4623,"h":67.65,"l":66.93,"n":173,"o":66.97,"t":"2026-06-23T04:00:00Z","v":10289,"vw":67.336786},{"c":66.775,"h":66.95,"l":66.54,"n":236,"o":66.84,"t":"2026-06-24T04:00:00Z","v":5535,"vw":66.691056},{"c":66.3571,"h":67.02,"l":66.08,"n":66,"o":67.02,"t":"2026-06-25T04:00:00Z","v":1995,"vw":66.611567},{"c":65.5551,"h":65.7183,"l":65.5551,"n":44,"o":65.69,"t":"2026-06-26T04:00:00Z","v":804,"vw":65.704759},{"c":65.9608,"h":66.1399,"l":65.5601,"n":284,"o":65.89,"t":"2026-06-29T04:00:00Z","v":2043,"vw":65.839348},{"c":66.3497,"h":66.3497,"l":65.95,"n":72,"o":66.13,"t":"2026-06-30T04:00:00Z","v":1442,"vw":66.107295},{"c":65.6712,"h":65.6712,"l":65.64,"n":33,"o":65.64,"t":"2026-07-01T04:00:00Z","v":212,"vw":65.64},{"c":66.9672,"h":67,"l":66.77,"n":80,"o":66.77,"t":"2026-07-02T04:00:00Z","v":1115,"vw":66.8833},{"c":67.755,"h":67.755,"l":66.94,"n":89,"o":67.25,"t":"2026-07-06T04:00:00Z","v":5683,"vw":67.043372},{"c":66.7421,"h":67.295,"l":66.7421,"n":56,"o":67.18,"t":"2026-07-07T04:00:00Z","v":822,"vw":67.211081},{"c":66.065,"h":66.115,"l":65.68,"n":57,"o":66.115,"t":"2026-07-08T04:00:00Z","v":1310,"vw":65.907079},{"c":66.1395,"h":66.175,"l":66.1395,"n":49,"o":66.175,"t":"2026-07-09T04:00:00Z","v":930,"vw":66.172773},{"c":66.3203,"h":66.3938,"l":66.13,"n":56,"o":66.18,"t":"2026-07-10T04:00:00Z","v":1582,"vw":66.291256},{"c":66.1075,"h":66.55,"l":66.1075,"n":59,"o":66.28,"t":"2026-07-13T04:00:00Z","v":2665,"vw":66.467147},{"c":66.645,"h":66.645,"l":66.645,"n":35,"o":66.645,"t":"2026-07-14T04:00:00Z","v":416,"vw":66.645},{"c":67.08,"h":67.08,"l":66.54,"n":60,"o":66.895,"t":"2026-07-15T04:00:00Z","v":1390,"vw":66.879569},{"c":66.592,"h":66.592,"l":66.46,"n":95,"o":66.46,"t":"2026-07-16T04:00:00Z","v":906,"vw":66.46},{"c":66.3591,"h":66.4439,"l":66.08,"n":60,"o":66.34,"t":"2026-07-17T04:00:00Z","v":742,"vw":66.301457},{"c":65.9379,"h":66.11,"l":65.9379,"n":45,"o":66.11,"t":"2026-07-20T04:00:00Z","v":48759,"vw":66.070418},{"c":66.61,"h":66.61,"l":65.95,"n":61,"o":66.27,"t":"2026-07-21T04:00:00Z","v":2950,"vw":66.375739},{"c":67.035,"h":67.199,"l":66.92,"n":53,"o":67.199,"t":"2026-07-22T04:00:00Z","v":438,"vw":67.0595},{"c":66.1413,"h":66.25,"l":65.89,"n":32,"o":66.25,"t":"2026-07-23T04:00:00Z","v":639,"vw":66.062442},{"c":66.39,"h":66.39,"l":66.23,"n":32,"o":66.23,"t":"2026-07-24T04:00:00Z","v":519,"vw":66.23},{"c":66.4,"h":66.4,"l":66.02,"n":84,"o":66.04,"t":"2026-07-27T04:00:00Z","v":6042,"vw":66.153314},{"c":66.3202,"h":66.3202,"l":66.095,"n":71,"o":66.095,"t":"2026-07-28T04:00:00Z","v":1324,"vw":66.095},{"c":66.4483,"h":66.89,"l":66.3,"n":66,"o":66.3,"t":"2026-07-29T04:00:00Z","v":2130,"vw":66.445601},{"c":67.9046,"h":67.9046,"l":67.52,"n":54,"o":67.52,"t":"2026-07-30T04:00:00Z","v":12452,"vw":67.528983},{"c":67.8268,"h":67.8268,"l":67.36,"n":43,"o":67.36,"t":"2026-07-31T04:00:00Z","v":1021,"vw":67.635706},{"c":68.2022,"h":68.225,"l":67.78,"n":72,"o":67.78,"t":"2026-08-03T04:00:00Z","v":2102,"vw":68.118502},{"c":67.61,"h":68.73,"l":67.61,"n":331,"o":68.32,"t":"2026-08-04T04:00:00Z","v":9027,"vw":67.927422},{"c":68.4705,"h":68.61,"l":68.33,"n":324,"o":68.475,"t":"2026-08-05T04:00:00Z","v":7405,"vw":68.401318},{"c":68.5005,"h":68.7101,"l":68.445,"n":41,"o":68.7101,"t":"2026-08-06T04:00:00Z","v":3171,"vw":68.476123},{"c":68.78,"h":68.78,"l":68.78,"n":68,"o":68.78,"t":"2026-08-07T04:00:00Z","v":685,"vw":68.78},{"c":68.3255,"h":68.405,"l":67.59,"n":84,"o":68.2,"t":"2026-08-10T04:00:00Z","v":2210,"vw":68.021071},{"c":68.4436,"h":68.6,"l":68.4436,"n":32,"o":68.6,"t":"2026-08-11T04:00:00Z","v":740,"vw":68.6},{"c":68.5641,"h":68.66,"l":68.49,"n":72,"o":68.49,"t":"2026-08-12T04:00:00Z","v":2424,"vw":68.531764},{"c":68.5949,"h":68.645,"l":67.55,"n":78,"o":67.55,"t":"2026-08-13T04:00:00Z","v":3037,"vw":68.389519},{"c":68.799,"h":68.799,"l":68.62,"n":41,"o":68.62,"t":"2026-08-14T04:00:00Z","v":784,"vw":68.715655},{"c":68.655,"h":68.735,"l":68.565,"n":47,"o":68.735,"t":"2026-08-17T04:00:00Z","v":604,"vw":68.637921},{"c":68.0596,"h":68.085,"l":67.9101,"n":119,"o":68.06,"t":"2026-08-18T04:00:00Z","v":2260,"vw":68.045649},{"c":68.475,"h":68.475,"l":68.47,"n":40,"o":68.47,"t":"2026-08-19T04:00:00Z","v":433,"vw":68.47},{"c":68.3097,"h":68.3097,"l":68.09,"n":33,"o":68.17,"t":"2026-08-20T04:00:00Z","v":371,"vw":68.13},{"c":68.815,"h":68.9199,"l":68.815,"n":42,"o":68.9199,"t":"2026-08-21T04:00:00Z","v":924,"vw":68.9199},{"c":68.7148,"h":68.7148,"l":68.645,"n":83,"o":68.645,"t":"2026-08-24T04:00:00Z","v":1101,"vw":68.685831},{"c":69.07,"h":69.19,"l":68.95,"n":37,"o":69.19,"t":"2026-08-25T04:00:00Z","v":4430,"vw":69.098723},{"c":69.1057,"h":69.41,"l":68.96,"n":48,"o":69.35,"t":"2026-08-26T04:00:00Z","v":2033,"vw":69.265588},{"c":68.8863,"h":68.8863,"l":68.8863,"n":52,"o":68.8863,"t":"2026-08-27T04:00:00Z","v":313,"vw":68.8863},{"c":68.6366,"h":68.7116,"l":68.35,"n":83,"o":68.7,"t":"2026-08-28T04:00:00Z","v":2758,"vw":68.462064},{"c":68.473,"h":68.585,"l":67.3,"n":110,"o":68.585,"t":"2026-08-31T04:00:00Z","v":6396,"vw":68.076181},{"c":67.8004,"h":68,"l":66.69,"n":181,"o":68,"t":"2026-09-01T04:00:00Z","v":4380,"vw":67.718778},{"c":67.7009,"h":67.9399,"l":67.53,"n":208,"o":67.765,"t":"2026-09-02T04:00:00Z","v":7834,"vw":67.676763},{"c":68.4378,"h":68.455,"l":67.92,"n":46,"o":68.225,"t":"2026-09-03T04:00:00Z","v":1833,"vw":68.208848},{"c":68.6262,"h":68.6262,"l":68.47,"n":52,"o":68.47,"t":"2026-09-04T04:00:00Z","v":468,"vw":68.47},{"c":68.6903,"h":68.6903,"l":68.6903,"n":29,"o":68.6903,"t":"2026-09-08T04:00:00Z","v":176,"vw":68.6903},{"c":68.3942,"h":68.485,"l":68.3942,"n":102,"o":68.485,"t":"2026-09-09T04:00:00Z","v":1285,"vw":68.456818},{"c":67.6326,"h":67.68,"l":67.6326,"n":52,"o":67.68,"t":"2026-09-10T04:00:00Z","v":2745,"vw":67.646967},{"c":67.825,"h":67.825,"l":67.59,"n":45,"o":67.77,"t":"2026-09-11T04:00:00Z","v":1022,"vw":67.749045},{"c":66.6928,"h":66.6928,"l":66.54,"n":49,"o":66.54,"t":"2026-09-14T04:00:00Z","v":571,"vw":66.579594},{"c":66.9,"h":66.9,"l":66.9,"n":43,"o":66.9,"t":"2026-09-15T04:00:00Z","v":358,"vw":66.9},{"c":66.8296,"h":67.09,"l":66.8296,"n":38,"o":67.09,"t":"2026-09-16T04:00:00Z","v":525,"vw":67.09},{"c":67.2894,"h":67.425,"l":64.26,"n":46,"o":67.205,"t":"2026-09-17T04:00:00Z","v":4032,"vw":66.972917},{"c":66.512,"h":66.61,"l":66.045,"n":220,"o":66.33,"t":"2026-09-18T04:00:00Z","v":36595,"vw":66.255195},{"c":66.9495,"h":66.9495,"l":66.57,"n":64,"o":66.75,"t":"2026-09-21T04:00:00Z","v":34148,"vw":66.71648},{"c":67.3244,"h":67.3244,"l":66.79,"n":45,"o":67.045,"t":"2026-09-22T04:00:00Z","v":2538,"vw":66.889814},{"c":66.0856,"h":66.43,"l":65.28,"n":64,"o":66.4,"t":"2026-09-23T04:00:00Z","v":3559,"vw":65.961573},{"c":65.625,"h":65.625,"l":65.3401,"n":60,"o":65.3401,"t":"2026-09-24T04:00:00Z","v":1073,"vw":65.474702},{"c":65.9428,"h":66.0395,"l":65.37,"n":81,"o":66.01,"t":"2026-09-25T04:00:00Z","v":4851,"vw":65.635106},{"c":65.6493,"h":65.66,"l":65.225,"n":38,"o":65.225,"t":"2026-09-28T04:00:00Z","v":2340,"vw":65.544523},{"c":64.901,"h":65.06,"l":64.7211,"n":149,"o":64.942,"t":"2026-09-29T04:00:00Z","v":2089,"vw":64.936818},{"c":64.3148,"h":64.3148,"l":64.3148,"n":54,"o":64.3148,"t":"2026-09-30T04:00:00Z","v":601,"vw":64.3148},{"c":62.8853,"h":63.49,"l":62.8,"n":471,"o":63.29,"t":"2026-10-01T04:00:00Z","v":7316,"vw":62.997751},{"c":63.66,"h":63.66,"l":63.15,"n":431,"o":63.39,"t":"2026-10-02T04:00:00Z","v":36971,"vw":63.290994},{"c":63.3297,"h":63.3297,"l":62.66,"n":76,"o":62.69,"t":"2026-10-05T04:00:00Z","v":5185,"vw":63.157096},{"c":63.54,"h":63.55,"l":63.54,"n":66,"o":63.542,"t":"2026-10-06T04:00:00Z","v":1445,"vw":63.542955},{"c":62.7192,"h":62.8,"l":62.55,"n":54,"o":62.555,"t":"2026-10-07T04:00:00Z","v":1311,"vw":62.66028},{"c":62.5246,"h":62.5246,"l":62.31,"n":44,"o":62.31,"t":"2026-10-08T04:00:00Z","v":666,"vw":62.31},{"c":62.96,"h":63.03,"l":62.54,"n":110,"o":63.03,"t":"2026-10-09T04:00:00Z","v":5791,"vw":62.82309},{"c":62.59,"h":62.72,"l":62.46,"n":80,"o":62.72,"t":"2026-10-12T04:00:00Z","v":1318,"vw":62.545796},{"c":63.46,"h":63.46,"l":63.01,"n":50,"o":63.01,"t":"2026-10-13T04:00:00Z","v":592,"vw":63.070636},{"c":62.9582,"h":63.09,"l":62.721,"n":59,"o":63.09,"t":"2026-10-14T04:00:00Z","v":1696,"vw":62.810311},{"c":63.4818,"h":63.49,"l":63.4818,"n":27,"o":63.49,"t":"2026-10-15T04:00:00Z","v":588,"vw":63.49},{"c":63.7088,"h":64.02,"l":63.7088,"n":47,"o":64.02,"t":"2026-10-16T04:00:00Z","v":1862,"vw":64.02},{"c":63.005,"h":63.16,"l":61.82,"n":65,"o":63.16,"t":"2026-10-19T04:00:00Z","v":2040,"vw":62.698137},{"c":63.6099,"h":63.6099,"l":63.101,"n":46,"o":63.101,"t":"2026-10-20T04:00:00Z","v":2053,"vw":63.460638},{"c":63.7669,"h":63.8699,"l":62.6,"n":68,"o":63.68,"t":"2026-10-21T04:00:00Z","v":5125,"vw":63.488461},{"c":62.8549,"h":62.8549,"l":62.67,"n":26,"o":62.67,"t":"2026-10-22T04:00:00Z","v":523,"vw":62.67}],"volatilityBars":[{"c":66.71,"h":66.75,"l":66.71,"n":2,"o":66.75,"t":"2026-09-21T13:30:00Z","v":400,"vw":66.73},{"c":66.7799,"h":66.7799,"l":66.57,"n":6,"o":66.7799,"t":"2026-09-21T14:00:00Z","v":417,"vw":66.67495},{"c":66.61,"h":66.61,"l":66.61,"n":4,"o":66.61,"t":"2026-09-21T15:00:00Z","v":264,"vw":66.61},{"c":66.82,"h":66.82,"l":66.82,"n":1,"o":66.82,"t":"2026-09-21T15:45:00Z","v":110,"vw":66.82},{"c":66.59,"h":66.59,"l":66.59,"n":2,"o":66.59,"t":"2026-09-21T16:00:00Z","v":180,"vw":66.59},{"c":66.92,"h":66.92,"l":66.92,"n":1,"o":66.92,"t":"2026-09-21T17:15:00Z","v":100,"vw":66.92},{"c":66.75,"h":66.75,"l":66.75,"n":5,"o":66.75,"t":"2026-09-21T19:00:00Z","v":455,"vw":66.75},{"c":67.045,"h":67.045,"l":67.045,"n":1,"o":67.045,"t":"2026-09-22T15:00:00Z","v":285,"vw":67.045},{"c":66.9268,"h":66.9269,"l":66.79,"n":11,"o":66.79,"t":"2026-09-22T16:30:00Z","v":1848,"vw":66.865855},{"c":66.4,"h":66.4,"l":66.4,"n":6,"o":66.4,"t":"2026-09-23T15:15:00Z","v":130,"vw":66.4},{"c":66.43,"h":66.43,"l":66.43,"n":2,"o":66.43,"t":"2026-09-23T16:15:00Z","v":161,"vw":66.43},{"c":66.18,"h":66.18,"l":65.3,"n":6,"o":65.97,"t":"2026-09-23T18:15:00Z","v":1022,"vw":65.923389},{"c":65.9,"h":66.155,"l":65.28,"n":11,"o":65.94,"t":"2026-09-23T18:30:00Z","v":1601,"vw":65.910331},{"c":65.3401,"h":65.3401,"l":65.3401,"n":1,"o":65.3401,"t":"2026-09-24T18:00:00Z","v":120,"vw":65.3401},{"c":65.59,"h":65.59,"l":65.39,"n":3,"o":65.39,"t":"2026-09-24T18:15:00Z","v":376,"vw":65.51766},{"c":65.815,"h":66.0395,"l":65.815,"n":7,"o":66.01,"t":"2026-09-25T13:30:00Z","v":635,"vw":65.929526},{"c":65.48,"h":65.481,"l":65.48,"n":4,"o":65.481,"t":"2026-09-25T15:15:00Z","v":400,"vw":65.48025},{"c":65.6,"h":65.6,"l":65.37,"n":8,"o":65.37,"t":"2026-09-25T15:45:00Z","v":2128,"vw":65.465591},{"c":65.955,"h":65.955,"l":65.955,"n":3,"o":65.955,"t":"2026-09-25T16:15:00Z","v":695,"vw":65.955},{"c":65.671,"h":65.671,"l":65.671,"n":3,"o":65.671,"t":"2026-09-25T17:45:00Z","v":358,"vw":65.671},{"c":65.225,"h":65.225,"l":65.225,"n":1,"o":65.225,"t":"2026-09-28T15:45:00Z","v":167,"vw":65.225},{"c":65.5141,"h":65.5141,"l":65.51,"n":2,"o":65.51,"t":"2026-09-28T19:00:00Z","v":1060,"vw":65.51205},{"c":65.511,"h":65.511,"l":65.511,"n":2,"o":65.511,"t":"2026-09-28T19:15:00Z","v":152,"vw":65.511},{"c":65.66,"h":65.66,"l":65.66,"n":1,"o":65.66,"t":"2026-09-28T19:45:00Z","v":804,"vw":65.66},{"c":64.942,"h":64.942,"l":64.942,"n":1,"o":64.942,"t":"2026-09-29T13:45:00Z","v":948,"vw":64.942},{"c":65.02,"h":65.06,"l":65.02,"n":4,"o":65.06,"t":"2026-09-29T14:00:00Z","v":310,"vw":65.033333},{"c":64.7211,"h":64.7211,"l":64.7211,"n":1,"o":64.7211,"t":"2026-09-29T18:30:00Z","v":157,"vw":64.7211},{"c":63,"h":63.29,"l":63,"n":3,"o":63.29,"t":"2026-10-01T13:45:00Z","v":852,"vw":63.068155},{"c":63.49,"h":63.49,"l":63.14,"n":9,"o":63.1401,"t":"2026-10-01T14:15:00Z","v":607,"vw":63.242686},{"c":62.8,"h":63.045,"l":62.8,"n":173,"o":62.86,"t":"2026-10-01T15:00:00Z","v":4812,"vw":62.8712},{"c":63.03,"h":63.03,"l":62.86,"n":16,"o":62.86,"t":"2026-10-01T15:15:00Z","v":452,"vw":62.949189},{"c":63.39,"h":63.39,"l":63.39,"n":4,"o":63.39,"t":"2026-10-02T14:45:00Z","v":203,"vw":63.39},{"c":63.2748,"h":63.31,"l":63.15,"n":5,"o":63.31,"t":"2026-10-02T17:45:00Z","v":515,"vw":63.239732},{"c":63.52,"h":63.52,"l":63.26,"n":14,"o":63.43,"t":"2026-10-02T19:45:00Z","v":32533,"vw":63.262385},{"c":63.66,"h":63.66,"l":63.66,"n":3,"o":63.66,"t":"2026-10-02T20:00:00Z","v":2522,"vw":63.66},{"c":62.69,"h":62.69,"l":62.69,"n":1,"o":62.69,"t":"2026-10-05T13:45:00Z","v":100,"vw":62.69},{"c":63.08,"h":63.08,"l":63.08,"n":3,"o":63.08,"t":"2026-10-05T15:15:00Z","v":271,"vw":63.08},{"c":62.94,"h":62.94,"l":62.66,"n":7,"o":62.66,"t":"2026-10-05T15:30:00Z","v":360,"vw":62.8},{"c":63.08,"h":63.08,"l":63.08,"n":4,"o":63.08,"t":"2026-10-05T17:45:00Z","v":614,"vw":63.08},{"c":63.09,"h":63.09,"l":63.09,"n":1,"o":63.09,"t":"2026-10-05T18:00:00Z","v":391,"vw":63.09},{"c":63.08,"h":63.08,"l":63.08,"n":1,"o":63.08,"t":"2026-10-05T18:15:00Z","v":100,"vw":63.08},{"c":63.23,"h":63.23,"l":63.23,"n":1,"o":63.23,"t":"2026-10-05T19:00:00Z","v":2841,"vw":63.23},{"c":63.55,"h":63.55,"l":63.542,"n":10,"o":63.542,"t":"2026-10-06T17:15:00Z","v":766,"vw":63.543515},{"c":63.54,"h":63.54,"l":63.54,"n":3,"o":63.54,"t":"2026-10-06T20:00:00Z","v":102,"vw":63.54},{"c":62.8,"h":62.8,"l":62.55,"n":8,"o":62.555,"t":"2026-10-07T17:45:00Z","v":909,"vw":62.66028},{"c":62.31,"h":62.31,"l":62.31,"n":3,"o":62.31,"t":"2026-10-08T17:45:00Z","v":217,"vw":62.31},{"c":62.87,"h":63.03,"l":62.85,"n":5,"o":63.03,"t":"2026-10-09T13:30:00Z","v":572,"vw":62.958421},{"c":62.835,"h":63.02,"l":62.835,"n":9,"o":62.84,"t":"2026-10-09T13:45:00Z","v":807,"vw":62.906875},{"c":62.815,"h":62.845,"l":62.815,"n":11,"o":62.845,"t":"2026-10-09T14:00:00Z","v":953,"vw":62.831333},{"c":62.805,"h":62.805,"l":62.805,"n":5,"o":62.805,"t":"2026-10-09T14:15:00Z","v":404,"vw":62.805},{"c":62.805,"h":62.805,"l":62.805,"n":2,"o":62.805,"t":"2026-10-09T14:30:00Z","v":141,"vw":62.805},{"c":62.76,"h":62.76,"l":62.76,"n":2,"o":62.76,"t":"2026-10-09T14:45:00Z","v":200,"vw":62.76},{"c":62.77,"h":62.77,"l":62.54,"n":5,"o":62.54,"t":"2026-10-09T15:00:00Z","v":441,"vw":62.647226},{"c":62.7425,"h":62.7425,"l":62.74,"n":2,"o":62.74,"t":"2026-10-09T15:30:00Z","v":200,"vw":62.74125},{"c":62.79,"h":62.79,"l":62.79,"n":2,"o":62.79,"t":"2026-10-09T16:00:00Z","v":166,"vw":62.79},{"c":62.611,"h":62.6139,"l":62.611,"n":2,"o":62.6139,"t":"2026-10-09T17:00:00Z","v":242,"vw":62.61245},{"c":62.83,"h":62.83,"l":62.83,"n":1,"o":62.83,"t":"2026-10-09T17:45:00Z","v":344,"vw":62.83},{"c":63.002,"h":63.002,"l":63.002,"n":2,"o":63.002,"t":"2026-10-09T19:15:00Z","v":155,"vw":63.002},{"c":62.72,"h":62.72,"l":62.72,"n":2,"o":62.72,"t":"2026-10-12T13:45:00Z","v":190,"vw":62.72},{"c":62.53,"h":62.53,"l":62.53,"n":4,"o":62.53,"t":"2026-10-12T18:30:00Z","v":267,"vw":62.53},{"c":62.46,"h":62.46,"l":62.46,"n":2,"o":62.46,"t":"2026-10-12T18:45:00Z","v":414,"vw":62.46},{"c":62.59,"h":62.59,"l":62.59,"n":1,"o":62.59,"t":"2026-10-12T20:00:00Z","v":105,"vw":62.59},{"c":63.01,"h":63.01,"l":63.01,"n":2,"o":63.01,"t":"2026-10-13T13:45:00Z","v":152,"vw":63.01},{"c":63.1101,"h":63.1101,"l":63.11,"n":3,"o":63.11,"t":"2026-10-13T15:45:00Z","v":201,"vw":63.11005},{"c":63.09,"h":63.09,"l":63.09,"n":2,"o":63.09,"t":"2026-10-14T15:15:00Z","v":193,"vw":63.09},{"c":62.84,"h":62.84,"l":62.84,"n":2,"o":62.84,"t":"2026-10-14T16:00:00Z","v":550,"vw":62.84},{"c":62.721,"h":62.721,"l":62.721,"n":1,"o":62.721,"t":"2026-10-14T18:45:00Z","v":496,"vw":62.721},{"c":63.49,"h":63.49,"l":63.49,"n":1,"o":63.49,"t":"2026-10-15T19:45:00Z","v":200,"vw":63.49},{"c":64.02,"h":64.02,"l":64.02,"n":1,"o":64.02,"t":"2026-10-16T13:30:00Z","v":799,"vw":64.02},{"c":63.16,"h":63.16,"l":63.16,"n":2,"o":63.16,"t":"2026-10-19T13:45:00Z","v":117,"vw":63.16},{"c":63.07,"h":63.07,"l":63.07,"n":2,"o":63.07,"t":"2026-10-19T16:30:00Z","v":112,"vw":63.07},{"c":61.82,"h":63.01,"l":61.82,"n":4,"o":63.01,"t":"2026-10-19T18:30:00Z","v":572,"vw":62.324991},{"c":62.97,"h":62.98,"l":62.97,"n":9,"o":62.98,"t":"2026-10-19T19:45:00Z","v":463,"vw":62.976667},{"c":63.005,"h":63.005,"l":63.005,"n":1,"o":63.005,"t":"2026-10-19T20:00:00Z","v":109,"vw":63.005},{"c":63.51,"h":63.51,"l":63.101,"n":4,"o":63.101,"t":"2026-10-20T13:45:00Z","v":1216,"vw":63.402533},{"c":63.59,"h":63.59,"l":63.59,"n":2,"o":63.59,"t":"2026-10-20T19:15:00Z","v":563,"vw":63.59},{"c":63.6701,"h":63.8699,"l":63.6701,"n":9,"o":63.68,"t":"2026-10-21T18:30:00Z","v":512,"vw":63.738629},{"c":63.6897,"h":63.695,"l":63.54,"n":6,"o":63.54,"t":"2026-10-21T19:15:00Z","v":3035,"vw":63.564716},{"c":63.59,"h":63.61,"l":62.6,"n":14,"o":63.61,"t":"2026-10-21T19:45:00Z","v":1241,"vw":63.213417},{"c":62.67,"h":62.67,"l":62.67,"n":4,"o":62.67,"t":"2026-10-22T19:30:00Z","v":337,"vw":62.67}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.55,"strike":71.84768603467818,"iv":0.42104878382230854,"gamma":0.0312806429174261,"theta":-0.031063738373413342,"vega":0.04131289522498598,"rho":0.0067266754144405085,"breakevenPct":15.182246785339203},{"delta":0.2,"premium":0.5745390995182907,"strike":68.01843601926836,"iv":0.30228609203751317,"gamma":0.052275635983766874,"theta":-0.027321326763931543,"vega":0.049607893853331135,"rho":0.00898116451814772,"breakevenPct":9.129081613027244},{"delta":0.25,"premium":0.6455072439843613,"strike":66.39323674687519,"iv":0.253835820988037,"gamma":0.07083770691114905,"theta":-0.02639051939157216,"vega":0.056200046450893826,"rho":0.011224439469750271,"breakevenPct":6.6563529507795565},{"delta":0.3,"premium":0.7469026898909991,"strike":65.424778480872,"iv":0.2296951973828028,"gamma":0.08553858926613277,"theta":-0.026480431854234952,"vega":0.061393828114111836,"rho":0.01348449238996194,"breakevenPct":5.276885605995719},{"delta":0.35,"premium":0.8596464627608952,"strike":64.70176768619552,"iv":0.21316659412923566,"gamma":0.09791856393245377,"theta":-0.026554602608964827,"vega":0.06529036253735004,"rho":0.015759917529998634,"breakevenPct":4.3059716091448985},{"delta":0.4,"premium":0.9794039316416759,"strike":64.10298034179162,"iv":0.20039915007473133,"gamma":0.10873236437631369,"theta":-0.026555543127174994,"vega":0.06831091853061201,"rho":0.01804624398597775,"breakevenPct":3.5438514315245038},{"delta":0.45,"premium":1.1340444017474103,"strike":63.6170159950074,"iv":0.19410416034904124,"gamma":0.1141951986223076,"theta":-0.026419475599784373,"vega":0.06950812742261109,"rho":0.02042435578199739,"breakevenPct":3.0167264553038926},{"delta":0.5,"premium":1.2959301575589466,"strike":63.1544852641173,"iv":0.18915351540972997,"gamma":0.1185466239429166,"theta":-0.026254951162164905,"vega":0.07032662260806005,"rho":0.022821531620354128,"breakevenPct":2.538410564134596},{"delta":0.55,"premium":1.5147805507745267,"strike":62.71342512908778,"iv":0.1884170395869191,"gamma":0.11756411359724613,"theta":-0.026142685025817555,"vega":0.06948235800344234,"rho":0.025181083848217184,"breakevenPct":2.1848824512683986},{"delta":0.6,"premium":1.7621987951807228,"strike":62.28313253012048,"iv":0.18979397590361446,"gamma":0.1139066265060241,"theta":-0.026056626506024097,"vega":0.06780421686746987,"rho":0.02752176777892574,"breakevenPct":1.893935596590243},{"delta":0.65,"premium":2.0626072961373394,"strike":61.816523605150216,"iv":0.19334206008583693,"gamma":0.10786716738197424,"theta":-0.025908261802575105,"vega":0.06528723175965664,"rho":0.02984304512294901,"breakevenPct":1.6295163961561472},{"delta":0.7,"premium":2.464967811158798,"strike":61.28004291845494,"iv":0.20106738197424892,"gamma":0.09724484978540773,"theta":-0.025640021459227468,"vega":0.061156330472103004,"rho":0.032126984648145014,"breakevenPct":1.4161357819577},{"delta":0.75,"premium":2.983738601823708,"strike":60.63677811550152,"iv":0.21240075987841947,"gamma":0.08447188449848024,"theta":-0.025209422492401216,"vega":0.05602158054711246,"rho":0.034342063419964264,"breakevenPct":1.2180700586990432},{"delta":0.8,"premium":3.662354651162791,"strike":59.843023255813954,"iv":0.22777441860465117,"gamma":0.06931976744186047,"theta":-0.024417441860465117,"vega":0.04949709302325581,"rho":0.0364562901082296,"breakevenPct":1.0348881423353502},{"delta":0.85,"premium":4.475581395348837,"strike":58.905523255813954,"iv":0.2399183139534884,"gamma":0.05450726744186048,"theta":-0.02229534883720931,"vega":0.04114898255813955,"rho":0.038459959946932694,"breakevenPct":0.8371736350909621},{"delta":0.9,"premium":5.056976744186047,"strike":58.178779069767444,"iv":0.22698226744186045,"gamma":0.043024709302325576,"theta":-0.017644186046511627,"vega":0.030756540697674417,"rho":0.04061179991853796,"breakevenPct":0.6059285973782311}],"put":[{"delta":0.15,"premium":0.6259191152080489,"strike":56.03676460832195,"iv":0.43027505865553833,"gamma":0.03059360347192603,"theta":-0.029390052383777652,"vega":0.04131274517638747,"rho":-0.00835945388017079,"breakevenPct":11.843236576442084},{"delta":0.2,"premium":0.6981458178704129,"strike":58.462916357408254,"iv":0.3382297006951325,"gamma":0.046886840371631544,"theta":-0.02718242008433833,"vega":0.04954700034017878,"rho":-0.011108556183108504,"breakevenPct":8.098222191845275},{"delta":0.25,"premium":0.7929185242516248,"strike":59.905580323355,"iv":0.288257057794658,"gamma":0.06228939868176636,"theta":-0.025898303727610816,"vega":0.05627518027317084,"rho":-0.013864833503560093,"breakevenPct":5.953773215607099},{"delta":0.3,"premium":0.8898704566608596,"strike":60.89870456660859,"iv":0.2543534795059892,"gamma":0.07725037581448166,"theta":-0.024518620197234033,"vega":0.061549183982056305,"rho":-0.016616902732015756,"breakevenPct":4.527993664857096},{"delta":0.35,"premium":0.9927312369667459,"strike":61.61820824644497,"iv":0.23060711217239682,"gamma":0.09088498754795521,"theta":-0.023063803226478496,"vega":0.06533775851176253,"rho":-0.019357149910490756,"breakevenPct":3.5469358642234288},{"delta":0.4,"premium":1.1081740818478283,"strike":62.21154211581028,"iv":0.21237129086660173,"gamma":0.10243605322920302,"theta":-0.021757071902223583,"vega":0.06803182154138936,"rho":-0.022043514801150983,"breakevenPct":2.7866275597249266},{"delta":0.45,"premium":1.2383216917831055,"strike":62.68480615193857,"iv":0.19960340919397163,"gamma":0.11159808610483146,"theta":-0.020642382885282657,"vega":0.06957334522602959,"rho":-0.02466487619380676,"breakevenPct":2.240741039830693},{"delta":0.5,"premium":1.403841201716738,"strike":63.14334763948498,"iv":0.19087064377682403,"gamma":0.11732729613733905,"theta":-0.019641974248927038,"vega":0.07029896995708154,"rho":-0.027305522666979533,"breakevenPct":1.7745530773762472},{"delta":0.55,"premium":1.6398927038626612,"strike":63.5725321888412,"iv":0.19018394849785408,"gamma":0.11621141630901287,"theta":-0.01886944206008584,"vega":0.06939768240343348,"rho":-0.02998462382166223,"breakevenPct":1.4672849929304812},{"delta":0.6,"premium":1.8761754068716092,"strike":64.00180831826401,"iv":0.18949367088607597,"gamma":0.11507956600361663,"theta":-0.018093309222423148,"vega":0.06848571428571429,"rho":-0.032663740133896946,"breakevenPct":1.1602390404051166},{"delta":0.65,"premium":2.17002712477396,"strike":64.45388788426763,"iv":0.1879113924050633,"gamma":0.10997106690777576,"theta":-0.016420614828209765,"vega":0.06491428571428572,"rho":-0.035346630676585944,"breakevenPct":0.9085039360596057},{"delta":0.7,"premium":2.4638788426763103,"strike":64.90596745027125,"iv":0.18632911392405063,"gamma":0.10486256781193491,"theta":-0.014747920433996385,"vega":0.06134285714285715,"rho":-0.03802952121927494,"breakevenPct":0.6567688317140953},{"delta":0.75,"premium":2.8671404682274244,"strike":65.44147157190635,"iv":0.1863531772575251,"gamma":0.095323745819398,"theta":-0.012545819397993312,"vega":0.0557438127090301,"rho":-0.040758456948633406,"breakevenPct":0.44637553527420915},{"delta":0.8,"premium":3.2991360089186177,"strike":65.99888517279821,"iv":0.18679910813823858,"gamma":0.08462140468227423,"theta":-0.010204682274247492,"vega":0.049612263099219615,"rho":-0.043499485353278806,"breakevenPct":0.24683968333479028},{"delta":0.85,"premium":4.984939759036141,"strike":67.73493975903614,"iv":0.23696746987951797,"gamma":0.05589277108433739,"theta":-0.010534939759036141,"vega":0.041295180722891574,"rho":-0.04707617427215053,"breakevenPct":0.166892318657735}]},"raw":{"call":[{"delta":0.15,"premium":0.55,"strike":71.84768603467818,"iv":0.42104878382230854,"gamma":0.0312806429174261,"theta":-0.031063738373413342,"vega":0.04131289522498598,"rho":0.0067266754144405085,"breakevenPct":15.182246785339203},{"delta":0.2,"premium":0.5745390995182907,"strike":68.01843601926836,"iv":0.30228609203751317,"gamma":0.052275635983766874,"theta":-0.027321326763931543,"vega":0.049607893853331135,"rho":0.00898116451814772,"breakevenPct":9.129081613027244},{"delta":0.25,"premium":0.6455072439843613,"strike":66.39323674687519,"iv":0.253835820988037,"gamma":0.07083770691114905,"theta":-0.02639051939157216,"vega":0.056200046450893826,"rho":0.011224439469750271,"breakevenPct":6.6563529507795565},{"delta":0.3,"premium":0.7469026898909991,"strike":65.424778480872,"iv":0.2296951973828028,"gamma":0.08553858926613277,"theta":-0.026480431854234952,"vega":0.061393828114111836,"rho":0.01348449238996194,"breakevenPct":5.276885605995719},{"delta":0.35,"premium":0.8596464627608952,"strike":64.70176768619552,"iv":0.21316659412923566,"gamma":0.09791856393245377,"theta":-0.026554602608964827,"vega":0.06529036253735004,"rho":0.015759917529998634,"breakevenPct":4.3059716091448985},{"delta":0.4,"premium":0.9794039316416759,"strike":64.10298034179162,"iv":0.20039915007473133,"gamma":0.10873236437631369,"theta":-0.026555543127174994,"vega":0.06831091853061201,"rho":0.01804624398597775,"breakevenPct":3.5438514315245038},{"delta":0.45,"premium":1.1340444017474103,"strike":63.6170159950074,"iv":0.19410416034904124,"gamma":0.1141951986223076,"theta":-0.026419475599784373,"vega":0.06950812742261109,"rho":0.02042435578199739,"breakevenPct":3.0167264553038926},{"delta":0.5,"premium":1.2959301575589466,"strike":63.1544852641173,"iv":0.18915351540972997,"gamma":0.1185466239429166,"theta":-0.026254951162164905,"vega":0.07032662260806005,"rho":0.022821531620354128,"breakevenPct":2.538410564134596},{"delta":0.55,"premium":1.5147805507745267,"strike":62.71342512908778,"iv":0.1884170395869191,"gamma":0.11756411359724613,"theta":-0.026142685025817555,"vega":0.06948235800344234,"rho":0.025181083848217184,"breakevenPct":2.1848824512683986},{"delta":0.6,"premium":1.7621987951807228,"strike":62.28313253012048,"iv":0.18979397590361446,"gamma":0.1139066265060241,"theta":-0.026056626506024097,"vega":0.06780421686746987,"rho":0.02752176777892574,"breakevenPct":1.893935596590243},{"delta":0.65,"premium":2.0626072961373394,"strike":61.816523605150216,"iv":0.19334206008583693,"gamma":0.10786716738197424,"theta":-0.025908261802575105,"vega":0.06528723175965664,"rho":0.02984304512294901,"breakevenPct":1.6295163961561472},{"delta":0.7,"premium":2.464967811158798,"strike":61.28004291845494,"iv":0.20106738197424892,"gamma":0.09724484978540773,"theta":-0.025640021459227468,"vega":0.061156330472103004,"rho":0.032126984648145014,"breakevenPct":1.4161357819577},{"delta":0.75,"premium":2.983738601823708,"strike":60.63677811550152,"iv":0.21240075987841947,"gamma":0.08447188449848024,"theta":-0.025209422492401216,"vega":0.05602158054711246,"rho":0.034342063419964264,"breakevenPct":1.2180700586990432},{"delta":0.8,"premium":3.662354651162791,"strike":59.843023255813954,"iv":0.22777441860465117,"gamma":0.06931976744186047,"theta":-0.024417441860465117,"vega":0.04949709302325581,"rho":0.0364562901082296,"breakevenPct":1.0348881423353502},{"delta":0.85,"premium":4.475581395348837,"strike":58.905523255813954,"iv":0.2399183139534884,"gamma":0.05450726744186048,"theta":-0.02229534883720931,"vega":0.04114898255813955,"rho":0.038459959946932694,"breakevenPct":0.8371736350909621},{"delta":0.9,"premium":5.056976744186047,"strike":58.178779069767444,"iv":0.22698226744186045,"gamma":0.043024709302325576,"theta":-0.017644186046511627,"vega":0.030756540697674417,"rho":0.04061179991853796,"breakevenPct":0.6059285973782311}],"put":[{"delta":0.15,"premium":0.6259191152080489,"strike":56.03676460832195,"iv":0.43027505865553833,"gamma":0.03059360347192603,"theta":-0.029390052383777652,"vega":0.04131274517638747,"rho":-0.00835945388017079,"breakevenPct":11.843236576442084},{"delta":0.2,"premium":0.6981458178704129,"strike":58.462916357408254,"iv":0.3382297006951325,"gamma":0.046886840371631544,"theta":-0.02718242008433833,"vega":0.04954700034017878,"rho":-0.011108556183108504,"breakevenPct":8.098222191845275},{"delta":0.25,"premium":0.7929185242516248,"strike":59.905580323355,"iv":0.288257057794658,"gamma":0.06228939868176636,"theta":-0.025898303727610816,"vega":0.05627518027317084,"rho":-0.013864833503560093,"breakevenPct":5.953773215607099},{"delta":0.3,"premium":0.8898704566608596,"strike":60.89870456660859,"iv":0.2543534795059892,"gamma":0.07725037581448166,"theta":-0.024518620197234033,"vega":0.061549183982056305,"rho":-0.016616902732015756,"breakevenPct":4.527993664857096},{"delta":0.35,"premium":0.9927312369667459,"strike":61.61820824644497,"iv":0.23060711217239682,"gamma":0.09088498754795521,"theta":-0.023063803226478496,"vega":0.06533775851176253,"rho":-0.019357149910490756,"breakevenPct":3.5469358642234288},{"delta":0.4,"premium":1.1081740818478283,"strike":62.21154211581028,"iv":0.21237129086660173,"gamma":0.10243605322920302,"theta":-0.021757071902223583,"vega":0.06803182154138936,"rho":-0.022043514801150983,"breakevenPct":2.7866275597249266},{"delta":0.45,"premium":1.2383216917831055,"strike":62.68480615193857,"iv":0.19960340919397163,"gamma":0.11159808610483146,"theta":-0.020642382885282657,"vega":0.06957334522602959,"rho":-0.02466487619380676,"breakevenPct":2.240741039830693},{"delta":0.5,"premium":1.403841201716738,"strike":63.14334763948498,"iv":0.19087064377682403,"gamma":0.11732729613733905,"theta":-0.019641974248927038,"vega":0.07029896995708154,"rho":-0.027305522666979533,"breakevenPct":1.7745530773762472},{"delta":0.55,"premium":1.6398927038626612,"strike":63.5725321888412,"iv":0.19018394849785408,"gamma":0.11621141630901287,"theta":-0.01886944206008584,"vega":0.06939768240343348,"rho":-0.02998462382166223,"breakevenPct":1.4672849929304812},{"delta":0.6,"premium":1.8761754068716092,"strike":64.00180831826401,"iv":0.18949367088607597,"gamma":0.11507956600361663,"theta":-0.018093309222423148,"vega":0.06848571428571429,"rho":-0.032663740133896946,"breakevenPct":1.1602390404051166},{"delta":0.65,"premium":2.17002712477396,"strike":64.45388788426763,"iv":0.1879113924050633,"gamma":0.10997106690777576,"theta":-0.016420614828209765,"vega":0.06491428571428572,"rho":-0.035346630676585944,"breakevenPct":0.9085039360596057},{"delta":0.7,"premium":2.4638788426763103,"strike":64.90596745027125,"iv":0.18632911392405063,"gamma":0.10486256781193491,"theta":-0.014747920433996385,"vega":0.06134285714285715,"rho":-0.03802952121927494,"breakevenPct":0.6567688317140953},{"delta":0.75,"premium":2.8671404682274244,"strike":65.44147157190635,"iv":0.1863531772575251,"gamma":0.095323745819398,"theta":-0.012545819397993312,"vega":0.0557438127090301,"rho":-0.040758456948633406,"breakevenPct":0.44637553527420915},{"delta":0.8,"premium":3.2991360089186177,"strike":65.99888517279821,"iv":0.18679910813823858,"gamma":0.08462140468227423,"theta":-0.010204682274247492,"vega":0.049612263099219615,"rho":-0.043499485353278806,"breakevenPct":0.24683968333479028},{"delta":0.85,"premium":4.984939759036141,"strike":67.73493975903614,"iv":0.23696746987951797,"gamma":0.05589277108433739,"theta":-0.010534939759036141,"vega":0.041295180722891574,"rho":-0.04707617427215053,"breakevenPct":0.166892318657735}]}},"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"}}