{"symbol":"MAGA","url":"https://intraalpha.com/companies/MAGA","capturedAt":"2026-10-23T01:59:54.253Z","state":"partial","quote":{"symbol":"MAGA","last_price":56.6006,"prev_close":56.0303,"regular_close":56.6006,"change":0.5703,"change_pct":1.0178,"regular_change":0.5703,"regular_change_pct":1.0178,"extended_change":0,"extended_change_pct":0,"bid":53.07,"ask":59.48,"bid_size":100,"ask_size":100,"volume":1741,"vwap":56.212286,"open":56.2,"high":56.6006,"low":56.1999,"close":56.6006,"trade_count":38,"last_trade_at":"2026-10-23T00:00:00.11339317Z","last_quote_at":"2026-10-22T20:00:05.959186485Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:50.982583031-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:53:18.546Z","bars":[{"c":56.02,"h":56.02,"l":56.02,"n":1,"o":56.02,"t":"2026-10-16T13:45:00Z","v":488,"vw":56.02},{"c":55.75,"h":55.75,"l":55.75,"n":1,"o":55.75,"t":"2026-10-16T16:00:00Z","v":1125,"vw":55.75},{"c":55.9922,"h":55.9922,"l":55.981,"n":2,"o":55.981,"t":"2026-10-21T16:10:00Z","v":200,"vw":55.9866},{"c":55.905,"h":55.905,"l":55.905,"n":1,"o":55.905,"t":"2026-10-21T19:10:00Z","v":268,"vw":55.905},{"c":56.04,"h":56.04,"l":56.04,"n":2,"o":56.04,"t":"2026-10-21T19:30:00Z","v":268,"vw":56.04},{"c":56.1999,"h":56.2,"l":56.1999,"n":2,"o":56.2,"t":"2026-10-22T15:45:00Z","v":1122,"vw":56.19995},{"c":56.25,"h":56.25,"l":56.25,"n":2,"o":56.25,"t":"2026-10-22T15:50:00Z","v":368,"vw":56.25}],"history":[{"c":49.9456,"h":50.33,"l":49.9413,"n":64,"o":50.33,"t":"2024-10-21T04:00:00Z","v":7224,"vw":49.992415},{"c":49.4757,"h":49.9456,"l":49.3,"n":57,"o":49.9456,"t":"2024-10-22T04:00:00Z","v":2034,"vw":49.552575},{"c":49.2793,"h":49.32,"l":49.27,"n":36,"o":49.32,"t":"2024-10-23T04:00:00Z","v":1647,"vw":49.307108},{"c":49.2489,"h":49.48,"l":49.19,"n":37,"o":49.48,"t":"2024-10-24T04:00:00Z","v":1967,"vw":49.27033},{"c":48.8336,"h":49.71,"l":48.775,"n":50,"o":49.71,"t":"2024-10-25T04:00:00Z","v":1151,"vw":49.12367},{"c":49.1741,"h":49.1741,"l":49.13,"n":62,"o":49.14,"t":"2024-10-28T04:00:00Z","v":668,"vw":49.14},{"c":48.7211,"h":48.799,"l":48.7211,"n":47,"o":48.78,"t":"2024-10-29T04:00:00Z","v":2769,"vw":48.789215},{"c":48.9553,"h":49.1705,"l":48.79,"n":47,"o":48.79,"t":"2024-10-30T04:00:00Z","v":1739,"vw":49.049933},{"c":48.8254,"h":49.0343,"l":48.8254,"n":46,"o":49.0343,"t":"2024-10-31T04:00:00Z","v":1906,"vw":48.866425},{"c":48.5141,"h":48.861,"l":48.5141,"n":52,"o":48.861,"t":"2024-11-01T04:00:00Z","v":688,"vw":48.861},{"c":48.5399,"h":48.819,"l":48.5399,"n":106,"o":48.57,"t":"2024-11-04T05:00:00Z","v":3543,"vw":48.698915},{"c":49.16,"h":49.16,"l":48.622,"n":130,"o":48.6391,"t":"2024-11-05T05:00:00Z","v":7453,"vw":49.028291},{"c":51.005,"h":51.18,"l":50.47,"n":288,"o":50.52,"t":"2024-11-06T05:00:00Z","v":18559,"vw":50.723495},{"c":50.7212,"h":51.12,"l":50.7212,"n":182,"o":51.12,"t":"2024-11-07T05:00:00Z","v":5295,"vw":50.861503},{"c":51.0707,"h":51.204,"l":50.8,"n":145,"o":50.8,"t":"2024-11-08T05:00:00Z","v":7929,"vw":51.020526},{"c":51.4382,"h":51.69,"l":51.34,"n":197,"o":51.4,"t":"2024-11-11T05:00:00Z","v":10789,"vw":51.514146},{"c":51.0444,"h":51.5,"l":50.9986,"n":115,"o":51.5,"t":"2024-11-12T05:00:00Z","v":3145,"vw":51.215201},{"c":51.14,"h":51.3,"l":51,"n":127,"o":51.21,"t":"2024-11-13T05:00:00Z","v":7106,"vw":51.12956},{"c":50.7594,"h":51.24,"l":50.7594,"n":98,"o":51.24,"t":"2024-11-14T05:00:00Z","v":1772,"vw":50.998893},{"c":50.6852,"h":50.82,"l":50.638,"n":97,"o":50.81,"t":"2024-11-15T05:00:00Z","v":2577,"vw":50.719481},{"c":50.99,"h":51.07,"l":50.81,"n":96,"o":50.81,"t":"2024-11-18T05:00:00Z","v":3756,"vw":50.954449},{"c":50.91,"h":50.93,"l":50.5101,"n":113,"o":50.75,"t":"2024-11-19T05:00:00Z","v":4586,"vw":50.737055},{"c":50.95,"h":51.065,"l":50.729,"n":168,"o":50.95,"t":"2024-11-20T05:00:00Z","v":13681,"vw":50.927652},{"c":51.7,"h":51.719,"l":51.3392,"n":113,"o":51.362,"t":"2024-11-21T05:00:00Z","v":3886,"vw":51.631981},{"c":52.0767,"h":52.0767,"l":51.96,"n":118,"o":51.98,"t":"2024-11-22T05:00:00Z","v":2668,"vw":51.979934},{"c":52.34,"h":52.67,"l":52.34,"n":185,"o":52.42,"t":"2024-11-25T05:00:00Z","v":3051,"vw":52.473214},{"c":52.341,"h":52.42,"l":52.18,"n":73,"o":52.18,"t":"2024-11-26T05:00:00Z","v":1784,"vw":52.281359},{"c":52.355,"h":52.58,"l":52.355,"n":127,"o":52.49,"t":"2024-11-27T05:00:00Z","v":12289,"vw":52.403496},{"c":52.4934,"h":52.68,"l":52.4934,"n":68,"o":52.515,"t":"2024-11-29T05:00:00Z","v":1073,"vw":52.587407},{"c":52,"h":52.57,"l":51.9,"n":131,"o":52.52,"t":"2024-12-02T05:00:00Z","v":12087,"vw":51.973143},{"c":51.8254,"h":52.09,"l":51.8254,"n":67,"o":52.09,"t":"2024-12-03T05:00:00Z","v":1334,"vw":51.927843},{"c":51.5856,"h":51.84,"l":51.51,"n":88,"o":51.84,"t":"2024-12-04T05:00:00Z","v":2077,"vw":51.655222},{"c":51.45,"h":51.74,"l":51.41,"n":78,"o":51.74,"t":"2024-12-05T05:00:00Z","v":3808,"vw":51.554557},{"c":51.2052,"h":51.59,"l":51.17,"n":95,"o":51.59,"t":"2024-12-06T05:00:00Z","v":5066,"vw":51.274219},{"c":50.8027,"h":51.46,"l":50.8027,"n":96,"o":51.46,"t":"2024-12-09T05:00:00Z","v":2482,"vw":51.047551},{"c":50.3654,"h":50.85,"l":50.3654,"n":91,"o":50.85,"t":"2024-12-10T05:00:00Z","v":2453,"vw":50.698577},{"c":50.3573,"h":50.6098,"l":50.3573,"n":85,"o":50.54,"t":"2024-12-11T05:00:00Z","v":5864,"vw":50.465596},{"c":50.1093,"h":50.41,"l":50.1093,"n":81,"o":50.41,"t":"2024-12-12T05:00:00Z","v":1671,"vw":50.279943},{"c":49.8618,"h":50.27,"l":49.8,"n":98,"o":50.27,"t":"2024-12-13T05:00:00Z","v":2598,"vw":49.978152},{"c":49.6296,"h":49.98,"l":49.6296,"n":126,"o":49.88,"t":"2024-12-16T05:00:00Z","v":4786,"vw":49.822974},{"c":49.219,"h":49.38,"l":49.1,"n":115,"o":49.37,"t":"2024-12-17T05:00:00Z","v":3382,"vw":49.244515},{"c":47.7001,"h":49.21,"l":47.7001,"n":131,"o":49.17,"t":"2024-12-18T05:00:00Z","v":3778,"vw":48.60168},{"c":47.4142,"h":47.99,"l":47.4142,"n":85,"o":47.9,"t":"2024-12-19T05:00:00Z","v":3870,"vw":47.670884},{"c":47.9627,"h":48.25,"l":47.393,"n":79,"o":47.393,"t":"2024-12-20T05:00:00Z","v":4509,"vw":47.914026},{"c":48.07,"h":48.07,"l":47.63,"n":119,"o":47.89,"t":"2024-12-23T05:00:00Z","v":8265,"vw":47.858778},{"c":48.4213,"h":48.4213,"l":48.2135,"n":46,"o":48.2345,"t":"2024-12-24T05:00:00Z","v":2095,"vw":48.246403},{"c":48.4948,"h":48.52,"l":48.37,"n":52,"o":48.37,"t":"2024-12-26T05:00:00Z","v":1581,"vw":48.46717},{"c":47.5902,"h":48.24,"l":47.43,"n":67,"o":48.16,"t":"2024-12-27T05:00:00Z","v":1517,"vw":47.933529},{"c":47.3081,"h":47.42,"l":46.999,"n":99,"o":47.32,"t":"2024-12-30T05:00:00Z","v":3131,"vw":47.176008},{"c":47.3275,"h":47.475,"l":47.25,"n":82,"o":47.475,"t":"2024-12-31T05:00:00Z","v":3909,"vw":47.295992},{"c":47.31,"h":47.78,"l":47.2,"n":64,"o":47.78,"t":"2025-01-02T05:00:00Z","v":1460,"vw":47.56246},{"c":47.7784,"h":47.8467,"l":47.31,"n":105,"o":47.46,"t":"2025-01-03T05:00:00Z","v":18496,"vw":47.593516},{"c":47.6364,"h":48.17,"l":47.63,"n":88,"o":48.13,"t":"2025-01-06T05:00:00Z","v":2554,"vw":47.979612},{"c":47.4422,"h":47.59,"l":47.4422,"n":54,"o":47.5002,"t":"2025-01-07T05:00:00Z","v":1989,"vw":47.562284},{"c":47.5522,"h":47.5522,"l":47.14,"n":58,"o":47.49,"t":"2025-01-08T05:00:00Z","v":1828,"vw":47.308663},{"c":47.0966,"h":47.54,"l":47.0689,"n":71,"o":47.54,"t":"2025-01-10T05:00:00Z","v":3238,"vw":47.221482},{"c":47.5671,"h":47.5671,"l":46.94,"n":79,"o":46.94,"t":"2025-01-13T05:00:00Z","v":4599,"vw":47.317801},{"c":48.16,"h":48.231,"l":47.889,"n":77,"o":47.9699,"t":"2025-01-14T05:00:00Z","v":3053,"vw":48.091366},{"c":48.7552,"h":49.07,"l":48.6901,"n":91,"o":48.98,"t":"2025-01-15T05:00:00Z","v":4311,"vw":48.862684},{"c":49.2935,"h":49.3413,"l":48.7824,"n":80,"o":48.7824,"t":"2025-01-16T05:00:00Z","v":2133,"vw":49.012409},{"c":49.5317,"h":49.73,"l":49.41,"n":123,"o":49.55,"t":"2025-01-17T05:00:00Z","v":7285,"vw":49.569287},{"c":50.1089,"h":50.17,"l":49.84,"n":633,"o":50,"t":"2025-01-21T05:00:00Z","v":8625,"vw":50.054782},{"c":49.82,"h":50.23,"l":49.8195,"n":180,"o":50.23,"t":"2025-01-22T05:00:00Z","v":26056,"vw":49.962758},{"c":49.9624,"h":50.09,"l":49.76,"n":178,"o":49.9,"t":"2025-01-23T05:00:00Z","v":18612,"vw":49.895421},{"c":50.0027,"h":50.199,"l":49.8735,"n":194,"o":50.03,"t":"2025-01-24T05:00:00Z","v":35578,"vw":50.069438},{"c":49.8735,"h":49.89,"l":49.51,"n":141,"o":49.51,"t":"2025-01-27T05:00:00Z","v":5107,"vw":49.687236},{"c":49.63,"h":49.91,"l":49.52,"n":124,"o":49.91,"t":"2025-01-28T05:00:00Z","v":4285,"vw":49.670901},{"c":49.5411,"h":49.87,"l":49.5411,"n":85,"o":49.7799,"t":"2025-01-29T05:00:00Z","v":6200,"vw":49.771833},{"c":49.94,"h":50.01,"l":49.66,"n":67,"o":49.66,"t":"2025-01-30T05:00:00Z","v":6631,"vw":49.838536},{"c":49.4688,"h":50.04,"l":49.4688,"n":119,"o":50.04,"t":"2025-01-31T05:00:00Z","v":5382,"vw":49.806602},{"c":49.2652,"h":49.4275,"l":48.5353,"n":91,"o":48.78,"t":"2025-02-03T05:00:00Z","v":1984,"vw":49.096243},{"c":49.2902,"h":49.39,"l":49.02,"n":89,"o":49.02,"t":"2025-02-04T05:00:00Z","v":4852,"vw":49.279166},{"c":49.66,"h":49.74,"l":49.4,"n":60,"o":49.46,"t":"2025-02-05T05:00:00Z","v":4554,"vw":49.59163},{"c":49.59,"h":49.79,"l":49.37,"n":65,"o":49.79,"t":"2025-02-06T05:00:00Z","v":2382,"vw":49.64235},{"c":49.278,"h":49.7,"l":49.2547,"n":75,"o":49.7,"t":"2025-02-07T05:00:00Z","v":7114,"vw":49.406815},{"c":49.5081,"h":49.51,"l":49.371,"n":76,"o":49.45,"t":"2025-02-10T05:00:00Z","v":6189,"vw":49.462251},{"c":49.6198,"h":49.64,"l":49.35,"n":54,"o":49.37,"t":"2025-02-11T05:00:00Z","v":2519,"vw":49.499336},{"c":49.1198,"h":49.18,"l":49.02,"n":104,"o":49.05,"t":"2025-02-12T05:00:00Z","v":5080,"vw":49.108099},{"c":49.5617,"h":49.5617,"l":49.26,"n":60,"o":49.32,"t":"2025-02-13T05:00:00Z","v":1687,"vw":49.301309},{"c":49.5806,"h":49.8491,"l":49.5806,"n":54,"o":49.84,"t":"2025-02-14T05:00:00Z","v":1096,"vw":49.775867},{"c":49.85,"h":49.85,"l":49.56,"n":106,"o":49.65,"t":"2025-02-18T05:00:00Z","v":14850,"vw":49.800703},{"c":49.94,"h":49.94,"l":49.75,"n":69,"o":49.92,"t":"2025-02-19T05:00:00Z","v":3183,"vw":49.876046},{"c":49.7957,"h":49.89,"l":49.57,"n":49,"o":49.89,"t":"2025-02-20T05:00:00Z","v":1262,"vw":49.725827},{"c":49.05,"h":49.94,"l":48.97,"n":112,"o":49.94,"t":"2025-02-21T05:00:00Z","v":7187,"vw":49.167699},{"c":49.05,"h":49.2499,"l":49.04,"n":117,"o":49.04,"t":"2025-02-24T05:00:00Z","v":5155,"vw":49.178503},{"c":49.19,"h":49.29,"l":48.88,"n":62,"o":48.88,"t":"2025-02-25T05:00:00Z","v":1718,"vw":49.015911},{"c":48.9259,"h":49.41,"l":48.88,"n":79,"o":49.41,"t":"2025-02-26T05:00:00Z","v":7507,"vw":49.144615},{"c":48.8313,"h":49.1149,"l":48.77,"n":68,"o":49.07,"t":"2025-02-27T05:00:00Z","v":2773,"vw":48.931283},{"c":49.546,"h":49.546,"l":49.05,"n":68,"o":49.1,"t":"2025-02-28T05:00:00Z","v":3117,"vw":49.209794},{"c":48.905,"h":49.85,"l":48.77,"n":94,"o":49.85,"t":"2025-03-03T05:00:00Z","v":9494,"vw":49.40518},{"c":47.88,"h":48.61,"l":47.85,"n":149,"o":48.61,"t":"2025-03-04T05:00:00Z","v":7775,"vw":48.008947},{"c":48.4543,"h":48.4543,"l":47.83,"n":55,"o":48,"t":"2025-03-05T05:00:00Z","v":3870,"vw":48.032494},{"c":48.045,"h":48.07,"l":47.6811,"n":61,"o":47.9,"t":"2025-03-06T05:00:00Z","v":2063,"vw":47.904395},{"c":48.38,"h":48.41,"l":47.54,"n":122,"o":48,"t":"2025-03-07T05:00:00Z","v":16052,"vw":48.176683},{"c":47.7348,"h":48.1599,"l":47.5799,"n":80,"o":48.01,"t":"2025-03-10T04:00:00Z","v":2934,"vw":47.884682},{"c":47.1856,"h":47.44,"l":47.008,"n":98,"o":47.44,"t":"2025-03-11T04:00:00Z","v":3867,"vw":47.225876},{"c":47.0725,"h":47.55,"l":46.82,"n":65,"o":47.55,"t":"2025-03-12T04:00:00Z","v":2431,"vw":47.041877},{"c":46.6076,"h":46.89,"l":46.56,"n":55,"o":46.89,"t":"2025-03-13T04:00:00Z","v":2159,"vw":46.69505},{"c":47.6348,"h":47.6348,"l":46.96,"n":47,"o":46.96,"t":"2025-03-14T04:00:00Z","v":1902,"vw":47.273208},{"c":48.2305,"h":48.3599,"l":47.965,"n":60,"o":47.965,"t":"2025-03-17T04:00:00Z","v":1599,"vw":48.117712},{"c":48.0139,"h":48.22,"l":47.97,"n":34,"o":48.22,"t":"2025-03-18T04:00:00Z","v":1381,"vw":48.014805},{"c":48.4154,"h":48.4154,"l":48.04,"n":49,"o":48.1,"t":"2025-03-19T04:00:00Z","v":1403,"vw":48.126191},{"c":48.3573,"h":48.39,"l":48.3573,"n":30,"o":48.39,"t":"2025-03-20T04:00:00Z","v":286,"vw":48.39},{"c":47.882,"h":47.9,"l":47.79,"n":41,"o":47.9,"t":"2025-03-21T04:00:00Z","v":675,"vw":47.845},{"c":48.6766,"h":48.73,"l":48.43,"n":129,"o":48.73,"t":"2025-03-24T04:00:00Z","v":15583,"vw":48.551766},{"c":48.4515,"h":48.7,"l":48.33,"n":72,"o":48.7,"t":"2025-03-25T04:00:00Z","v":2971,"vw":48.501112},{"c":48.5507,"h":48.5507,"l":48.53,"n":29,"o":48.53,"t":"2025-03-26T04:00:00Z","v":576,"vw":48.53},{"c":48.5398,"h":48.6,"l":48.34,"n":42,"o":48.34,"t":"2025-03-27T04:00:00Z","v":986,"vw":48.448252},{"c":47.9442,"h":48.5999,"l":47.92,"n":39,"o":48.49,"t":"2025-03-28T04:00:00Z","v":713,"vw":48.188773},{"c":48.4365,"h":48.4365,"l":47.5,"n":67,"o":47.5,"t":"2025-03-31T04:00:00Z","v":4634,"vw":47.918114},{"c":48.5163,"h":48.5401,"l":48.16,"n":108,"o":48.36,"t":"2025-04-01T04:00:00Z","v":2320,"vw":48.357304},{"c":48.9726,"h":48.9726,"l":48,"n":59,"o":48.47,"t":"2025-04-02T04:00:00Z","v":3413,"vw":48.622198},{"c":46.6684,"h":47.6844,"l":46.6684,"n":125,"o":47.55,"t":"2025-04-03T04:00:00Z","v":6835,"vw":47.316783},{"c":44.1387,"h":45.77,"l":44.1387,"n":146,"o":45.77,"t":"2025-04-04T04:00:00Z","v":4385,"vw":45.014065},{"c":43.5824,"h":44.91,"l":42.86,"n":146,"o":42.86,"t":"2025-04-07T04:00:00Z","v":4293,"vw":43.692082},{"c":42.65,"h":44.88,"l":42.38,"n":133,"o":44.54,"t":"2025-04-08T04:00:00Z","v":5145,"vw":43.904738},{"c":45.8326,"h":45.8326,"l":42.2226,"n":153,"o":42.2226,"t":"2025-04-09T04:00:00Z","v":4951,"vw":42.700478},{"c":44.539,"h":45.17,"l":43.7789,"n":92,"o":45.17,"t":"2025-04-10T04:00:00Z","v":4443,"vw":44.420929},{"c":45.2152,"h":45.2152,"l":44.24,"n":73,"o":44.3692,"t":"2025-04-11T04:00:00Z","v":1266,"vw":44.538899},{"c":45.7842,"h":45.849,"l":45.52,"n":87,"o":45.6,"t":"2025-04-14T04:00:00Z","v":3416,"vw":45.65768},{"c":45.6281,"h":46.0005,"l":45.6017,"n":63,"o":45.99,"t":"2025-04-15T04:00:00Z","v":2808,"vw":45.876846},{"c":45.1381,"h":45.6,"l":45.01,"n":48,"o":45.555,"t":"2025-04-16T04:00:00Z","v":1329,"vw":45.492032},{"c":45.5901,"h":45.68,"l":45.5501,"n":40,"o":45.5501,"t":"2025-04-17T04:00:00Z","v":2339,"vw":45.650927},{"c":44.6007,"h":44.8699,"l":44.245,"n":85,"o":44.8699,"t":"2025-04-21T04:00:00Z","v":3319,"vw":44.369854},{"c":45.7482,"h":45.7482,"l":45.0801,"n":66,"o":45.12,"t":"2025-04-22T04:00:00Z","v":2807,"vw":45.413242},{"c":46.0234,"h":46.245,"l":46.0234,"n":39,"o":46.245,"t":"2025-04-23T04:00:00Z","v":1423,"vw":46.108656},{"c":46.7459,"h":46.7459,"l":46.561,"n":33,"o":46.561,"t":"2025-04-24T04:00:00Z","v":1062,"vw":46.67068},{"c":46.5527,"h":46.5527,"l":46.475,"n":56,"o":46.4777,"t":"2025-04-25T04:00:00Z","v":1403,"vw":46.503753},{"c":46.723,"h":46.82,"l":46.355,"n":53,"o":46.74,"t":"2025-04-28T04:00:00Z","v":1046,"vw":46.656603},{"c":46.9619,"h":46.9619,"l":46.65,"n":80,"o":46.66,"t":"2025-04-29T04:00:00Z","v":2755,"vw":46.771704},{"c":46.9957,"h":46.9957,"l":45.96,"n":47,"o":46.58,"t":"2025-04-30T04:00:00Z","v":1200,"vw":46.5075},{"c":47.0303,"h":47.4,"l":47.0303,"n":47,"o":47.08,"t":"2025-05-01T04:00:00Z","v":3498,"vw":47.206233},{"c":47.58,"h":47.75,"l":47.58,"n":55,"o":47.59,"t":"2025-05-02T04:00:00Z","v":3223,"vw":47.69643},{"c":47.4032,"h":47.64,"l":47.207,"n":59,"o":47.207,"t":"2025-05-05T04:00:00Z","v":1729,"vw":47.524563},{"c":47.156,"h":47.27,"l":46.98,"n":39,"o":46.98,"t":"2025-05-06T04:00:00Z","v":1235,"vw":47.216181},{"c":47.2617,"h":47.305,"l":47.16,"n":38,"o":47.25,"t":"2025-05-07T04:00:00Z","v":1479,"vw":47.216026},{"c":47.8499,"h":48.0142,"l":47.67,"n":57,"o":47.7,"t":"2025-05-08T04:00:00Z","v":2373,"vw":47.803943},{"c":47.7329,"h":47.7329,"l":47.5501,"n":64,"o":47.5501,"t":"2025-05-09T04:00:00Z","v":776,"vw":47.652445},{"c":48.93,"h":49.2499,"l":48.6,"n":105,"o":49.13,"t":"2025-05-12T04:00:00Z","v":4464,"vw":48.832703},{"c":49.0468,"h":49.27,"l":48.993,"n":107,"o":49.16,"t":"2025-05-13T04:00:00Z","v":5405,"vw":49.176019},{"c":48.7731,"h":49.02,"l":48.6701,"n":86,"o":49.02,"t":"2025-05-14T04:00:00Z","v":5375,"vw":48.75734},{"c":49.2586,"h":49.33,"l":48.899,"n":110,"o":48.899,"t":"2025-05-15T04:00:00Z","v":3105,"vw":49.271797},{"c":49.7189,"h":49.7189,"l":49.3749,"n":114,"o":49.56,"t":"2025-05-16T04:00:00Z","v":3645,"vw":49.532654},{"c":49.6511,"h":49.8,"l":49.4,"n":95,"o":49.4,"t":"2025-05-19T04:00:00Z","v":3350,"vw":49.627262},{"c":49.4557,"h":49.8,"l":49.4557,"n":84,"o":49.73,"t":"2025-05-20T04:00:00Z","v":2661,"vw":49.683757},{"c":48.4253,"h":48.99,"l":48.4253,"n":77,"o":48.96,"t":"2025-05-21T04:00:00Z","v":995,"vw":48.800979},{"c":48.3014,"h":48.47,"l":48,"n":79,"o":48.47,"t":"2025-05-22T04:00:00Z","v":4930,"vw":48.234586},{"c":48.1473,"h":48.35,"l":47.79,"n":53,"o":47.79,"t":"2025-05-23T04:00:00Z","v":936,"vw":48.062727},{"c":48.9111,"h":49.0183,"l":48.58,"n":90,"o":48.58,"t":"2025-05-27T04:00:00Z","v":1151,"vw":48.823029},{"c":48.4517,"h":49.07,"l":48.4517,"n":82,"o":49.07,"t":"2025-05-28T04:00:00Z","v":2718,"vw":48.777591},{"c":48.6393,"h":48.6393,"l":48.36,"n":64,"o":48.3608,"t":"2025-05-29T04:00:00Z","v":1139,"vw":48.394064},{"c":48.6786,"h":48.6786,"l":48.51,"n":49,"o":48.51,"t":"2025-05-30T04:00:00Z","v":546,"vw":48.51},{"c":48.6997,"h":48.6997,"l":48.21,"n":57,"o":48.21,"t":"2025-06-02T04:00:00Z","v":1549,"vw":48.420617},{"c":49.2047,"h":49.2143,"l":48.67,"n":88,"o":48.67,"t":"2025-06-03T04:00:00Z","v":1203,"vw":48.846025},{"c":49.03,"h":49.16,"l":49.03,"n":48,"o":49.16,"t":"2025-06-04T04:00:00Z","v":1631,"vw":49.118656},{"c":48.897,"h":49.02,"l":48.897,"n":44,"o":49.01,"t":"2025-06-05T04:00:00Z","v":749,"vw":49.013226},{"c":49.3214,"h":49.33,"l":49.24,"n":45,"o":49.33,"t":"2025-06-06T04:00:00Z","v":1218,"vw":49.298064},{"c":49.19,"h":49.5,"l":49.19,"n":60,"o":49.5,"t":"2025-06-09T04:00:00Z","v":1402,"vw":49.348794},{"c":49.588,"h":49.62,"l":49.43,"n":118,"o":49.4985,"t":"2025-06-10T04:00:00Z","v":6690,"vw":49.534699},{"c":49.4234,"h":49.67,"l":49.3,"n":42,"o":49.67,"t":"2025-06-11T04:00:00Z","v":1681,"vw":49.470335},{"c":49.6023,"h":49.63,"l":49.29,"n":56,"o":49.37,"t":"2025-06-12T04:00:00Z","v":2414,"vw":49.493326},{"c":49.1365,"h":49.6499,"l":49.0901,"n":45,"o":49.6499,"t":"2025-06-13T04:00:00Z","v":1143,"vw":49.36756},{"c":49.3546,"h":49.54,"l":49.34,"n":75,"o":49.43,"t":"2025-06-16T04:00:00Z","v":2849,"vw":49.421517},{"c":49.0456,"h":49.25,"l":49,"n":40,"o":49.25,"t":"2025-06-17T04:00:00Z","v":3573,"vw":49.038907},{"c":49.0617,"h":49.28,"l":49.0617,"n":48,"o":49.24,"t":"2025-06-18T04:00:00Z","v":1717,"vw":49.231106},{"c":49.2581,"h":49.43,"l":49.2,"n":57,"o":49.43,"t":"2025-06-20T04:00:00Z","v":2253,"vw":49.390753},{"c":49.6324,"h":49.6324,"l":49.31,"n":57,"o":49.31,"t":"2025-06-23T04:00:00Z","v":2364,"vw":49.472029},{"c":49.944,"h":49.97,"l":49.71,"n":42,"o":49.71,"t":"2025-06-24T04:00:00Z","v":1570,"vw":49.864969},{"c":49.429,"h":49.6,"l":49.429,"n":45,"o":49.6,"t":"2025-06-25T04:00:00Z","v":646,"vw":49.578333},{"c":49.7657,"h":49.7657,"l":49.5,"n":51,"o":49.59,"t":"2025-06-26T04:00:00Z","v":1874,"vw":49.583667},{"c":49.86,"h":50.0881,"l":49.86,"n":52,"o":49.9,"t":"2025-06-27T04:00:00Z","v":1894,"vw":49.945268},{"c":50.1261,"h":50.22,"l":49.89,"n":67,"o":50.22,"t":"2025-06-30T04:00:00Z","v":2608,"vw":50.075589},{"c":50.6975,"h":50.785,"l":50.28,"n":47,"o":50.28,"t":"2025-07-01T04:00:00Z","v":534,"vw":50.5325},{"c":51.0034,"h":51.0034,"l":50.75,"n":47,"o":50.75,"t":"2025-07-02T04:00:00Z","v":863,"vw":50.937343},{"c":51.1111,"h":51.25,"l":50.9901,"n":53,"o":51.25,"t":"2025-07-03T04:00:00Z","v":3517,"vw":51.136845},{"c":50.7424,"h":51.04,"l":50.59,"n":83,"o":51.04,"t":"2025-07-07T04:00:00Z","v":1056,"vw":50.831667},{"c":50.9259,"h":50.9259,"l":50.9259,"n":40,"o":50.9259,"t":"2025-07-08T04:00:00Z","v":378,"vw":50.9259},{"c":51.203,"h":51.203,"l":50.96,"n":51,"o":51.18,"t":"2025-07-09T04:00:00Z","v":5008,"vw":51.089393},{"c":51.535,"h":51.66,"l":51.21,"n":78,"o":51.21,"t":"2025-07-10T04:00:00Z","v":8295,"vw":51.589623},{"c":51.2472,"h":51.28,"l":51.17,"n":82,"o":51.17,"t":"2025-07-11T04:00:00Z","v":2464,"vw":51.201823},{"c":51.3576,"h":51.3576,"l":51.176,"n":51,"o":51.23,"t":"2025-07-14T04:00:00Z","v":2025,"vw":51.194926},{"c":50.5883,"h":50.7,"l":50.5883,"n":59,"o":50.7,"t":"2025-07-15T04:00:00Z","v":2638,"vw":50.645201},{"c":50.722,"h":50.722,"l":50.51,"n":65,"o":50.51,"t":"2025-07-16T04:00:00Z","v":1747,"vw":50.589308},{"c":51.0891,"h":51.0903,"l":50.86,"n":75,"o":50.88,"t":"2025-07-17T04:00:00Z","v":1771,"vw":50.990254},{"c":51.275,"h":51.32,"l":51.21,"n":58,"o":51.31,"t":"2025-07-18T04:00:00Z","v":4361,"vw":51.287408},{"c":50.8989,"h":51.42,"l":50.8989,"n":85,"o":51.31,"t":"2025-07-21T04:00:00Z","v":4220,"vw":51.242441},{"c":51.7941,"h":51.7941,"l":51.3899,"n":77,"o":51.43,"t":"2025-07-22T04:00:00Z","v":4046,"vw":51.595236},{"c":52.1166,"h":52.1166,"l":51.95,"n":59,"o":51.99,"t":"2025-07-23T04:00:00Z","v":1698,"vw":52.05631},{"c":51.844,"h":51.99,"l":51.844,"n":72,"o":51.9274,"t":"2025-07-24T04:00:00Z","v":2953,"vw":51.933955},{"c":52.1165,"h":52.1165,"l":51.76,"n":54,"o":51.89,"t":"2025-07-25T04:00:00Z","v":769,"vw":51.80498},{"c":51.8322,"h":52.23,"l":51.8322,"n":56,"o":52.23,"t":"2025-07-28T04:00:00Z","v":947,"vw":52.174356},{"c":51.9051,"h":51.95,"l":51.74,"n":72,"o":51.95,"t":"2025-07-29T04:00:00Z","v":1987,"vw":51.833539},{"c":51.4616,"h":51.95,"l":51.4,"n":71,"o":51.8299,"t":"2025-07-30T04:00:00Z","v":2190,"vw":51.839225},{"c":50.9834,"h":51.4499,"l":50.9834,"n":78,"o":51.2967,"t":"2025-07-31T04:00:00Z","v":1669,"vw":51.225629},{"c":50.6831,"h":50.6831,"l":50.24,"n":84,"o":50.24,"t":"2025-08-01T04:00:00Z","v":792,"vw":50.394229},{"c":51.255,"h":51.265,"l":51.16,"n":51,"o":51.16,"t":"2025-08-04T04:00:00Z","v":622,"vw":51.199326},{"c":51.2884,"h":51.2884,"l":51.19,"n":63,"o":51.19,"t":"2025-08-05T04:00:00Z","v":1802,"vw":51.190801},{"c":51.1445,"h":51.3703,"l":51.1445,"n":52,"o":51.3703,"t":"2025-08-06T04:00:00Z","v":1395,"vw":51.363},{"c":51.1142,"h":51.525,"l":51.1142,"n":72,"o":51.525,"t":"2025-08-07T04:00:00Z","v":1342,"vw":51.319457},{"c":51.2762,"h":51.3,"l":51.2401,"n":66,"o":51.25,"t":"2025-08-08T04:00:00Z","v":861,"vw":51.259975},{"c":51.0703,"h":51.45,"l":51.02,"n":198,"o":51.45,"t":"2025-08-11T04:00:00Z","v":3570,"vw":51.136838},{"c":51.6917,"h":51.6917,"l":51.35,"n":73,"o":51.35,"t":"2025-08-12T04:00:00Z","v":1262,"vw":51.464991},{"c":52.25,"h":52.25,"l":51.73,"n":57,"o":51.76,"t":"2025-08-13T04:00:00Z","v":1557,"vw":51.909816},{"c":51.9616,"h":51.98,"l":51.7086,"n":76,"o":51.91,"t":"2025-08-14T04:00:00Z","v":3287,"vw":51.818687},{"c":51.7601,"h":51.8399,"l":51.7601,"n":72,"o":51.8399,"t":"2025-08-15T04:00:00Z","v":423,"vw":51.8399},{"c":51.6118,"h":51.6601,"l":51.6118,"n":73,"o":51.66,"t":"2025-08-18T04:00:00Z","v":1263,"vw":51.660037},{"c":51.9394,"h":52.0083,"l":51.61,"n":68,"o":51.61,"t":"2025-08-19T04:00:00Z","v":956,"vw":51.726083},{"c":51.9718,"h":51.9718,"l":51.9,"n":79,"o":51.9,"t":"2025-08-20T04:00:00Z","v":579,"vw":51.904421},{"c":51.8083,"h":51.8399,"l":49.99,"n":114,"o":49.99,"t":"2025-08-21T04:00:00Z","v":1775,"vw":51.380153},{"c":52.8049,"h":52.8049,"l":52.35,"n":83,"o":52.35,"t":"2025-08-22T04:00:00Z","v":931,"vw":52.483333},{"c":52.448,"h":52.8,"l":52.448,"n":72,"o":52.8,"t":"2025-08-25T04:00:00Z","v":1575,"vw":52.8},{"c":52.5037,"h":52.5037,"l":52.3,"n":75,"o":52.448,"t":"2025-08-26T04:00:00Z","v":989,"vw":52.358188},{"c":52.6596,"h":52.6596,"l":52.64,"n":68,"o":52.64,"t":"2025-08-27T04:00:00Z","v":783,"vw":52.64},{"c":52.4948,"h":52.7699,"l":52.42,"n":69,"o":52.7699,"t":"2025-08-28T04:00:00Z","v":2242,"vw":52.482822},{"c":52.4248,"h":52.6,"l":52.4248,"n":41,"o":52.6,"t":"2025-08-29T04:00:00Z","v":496,"vw":52.519381},{"c":52.15,"h":52.16,"l":52.0199,"n":67,"o":52.1,"t":"2025-09-02T04:00:00Z","v":1233,"vw":52.126864},{"c":51.8761,"h":51.8761,"l":51.8761,"n":52,"o":51.8761,"t":"2025-09-03T04:00:00Z","v":581,"vw":51.8761},{"c":52.3354,"h":52.3354,"l":52.09,"n":72,"o":52.09,"t":"2025-09-04T04:00:00Z","v":1107,"vw":52.105},{"c":52.3057,"h":52.3057,"l":52.3057,"n":37,"o":52.3057,"t":"2025-09-05T04:00:00Z","v":192,"vw":52.3057},{"c":52.2607,"h":52.41,"l":52.2607,"n":45,"o":52.41,"t":"2025-09-08T04:00:00Z","v":441,"vw":52.41},{"c":51.9827,"h":52.05,"l":51.9827,"n":56,"o":52.05,"t":"2025-09-09T04:00:00Z","v":445,"vw":52.05},{"c":52.031,"h":52.16,"l":52.031,"n":51,"o":52.16,"t":"2025-09-10T04:00:00Z","v":803,"vw":52.069354},{"c":52.7732,"h":52.8,"l":52.56,"n":61,"o":52.56,"t":"2025-09-11T04:00:00Z","v":685,"vw":52.71},{"c":52.423,"h":52.585,"l":52.423,"n":65,"o":52.44,"t":"2025-09-12T04:00:00Z","v":1221,"vw":52.454356},{"c":52.114,"h":52.57,"l":52.09,"n":94,"o":52.57,"t":"2025-09-15T04:00:00Z","v":1311,"vw":52.264385},{"c":52.091,"h":52.32,"l":52.0799,"n":62,"o":52.32,"t":"2025-09-16T04:00:00Z","v":3117,"vw":52.138041},{"c":52.1106,"h":52.384,"l":52.1106,"n":55,"o":52.28,"t":"2025-09-17T04:00:00Z","v":1224,"vw":52.341955},{"c":52.295,"h":52.35,"l":52.26,"n":59,"o":52.28,"t":"2025-09-18T04:00:00Z","v":916,"vw":52.285733},{"c":52.0539,"h":52.0539,"l":52.0539,"n":49,"o":52.0539,"t":"2025-09-19T04:00:00Z","v":386,"vw":52.0539},{"c":51.9733,"h":51.9733,"l":51.76,"n":81,"o":51.76,"t":"2025-09-22T04:00:00Z","v":1144,"vw":51.84915},{"c":52.1408,"h":52.1408,"l":52.06,"n":50,"o":52.06,"t":"2025-09-23T04:00:00Z","v":10434,"vw":52.06},{"c":52.0809,"h":52.0809,"l":52.0809,"n":45,"o":52.0809,"t":"2025-09-24T04:00:00Z","v":266,"vw":52.0809},{"c":51.7617,"h":51.7617,"l":51.7617,"n":59,"o":51.7617,"t":"2025-09-25T04:00:00Z","v":612,"vw":51.7617},{"c":52.2841,"h":52.2841,"l":52.14,"n":62,"o":52.14,"t":"2025-09-26T04:00:00Z","v":1169,"vw":52.179117},{"c":52.4168,"h":52.53,"l":52.25,"n":101,"o":52.53,"t":"2025-09-29T04:00:00Z","v":1189,"vw":52.356519},{"c":52.5222,"h":52.5222,"l":52.4,"n":75,"o":52.4,"t":"2025-09-30T04:00:00Z","v":994,"vw":52.418253},{"c":52.4639,"h":52.4639,"l":52.31,"n":65,"o":52.31,"t":"2025-10-01T04:00:00Z","v":735,"vw":52.35175},{"c":52.38,"h":52.42,"l":52.16,"n":110,"o":52.17,"t":"2025-10-02T04:00:00Z","v":3716,"vw":52.337734},{"c":52.6906,"h":52.895,"l":52.6906,"n":65,"o":52.895,"t":"2025-10-03T04:00:00Z","v":3437,"vw":52.757186},{"c":52.57,"h":52.78,"l":52.57,"n":138,"o":52.78,"t":"2025-10-06T04:00:00Z","v":7048,"vw":52.677493},{"c":52.2772,"h":52.355,"l":52.1634,"n":78,"o":52.355,"t":"2025-10-07T04:00:00Z","v":3326,"vw":52.245156},{"c":52.3392,"h":52.425,"l":52.12,"n":84,"o":52.12,"t":"2025-10-08T04:00:00Z","v":5329,"vw":52.359905},{"c":51.8549,"h":52,"l":51.82,"n":63,"o":52,"t":"2025-10-09T04:00:00Z","v":732,"vw":51.891633},{"c":50.9174,"h":51.87,"l":50.9174,"n":75,"o":51.87,"t":"2025-10-10T04:00:00Z","v":1377,"vw":51.199132},{"c":51.3237,"h":51.42,"l":51.12,"n":62,"o":51.25,"t":"2025-10-13T04:00:00Z","v":3204,"vw":51.169329},{"c":51.8958,"h":51.8958,"l":51.0715,"n":61,"o":51.0715,"t":"2025-10-14T04:00:00Z","v":942,"vw":51.459417},{"c":51.8701,"h":52.1,"l":51.73,"n":60,"o":52.1,"t":"2025-10-15T04:00:00Z","v":1690,"vw":51.912468},{"c":51.3299,"h":51.93,"l":51.3299,"n":73,"o":51.93,"t":"2025-10-16T04:00:00Z","v":2154,"vw":51.655555},{"c":51.5537,"h":51.6,"l":51.5537,"n":64,"o":51.57,"t":"2025-10-17T04:00:00Z","v":923,"vw":51.585},{"c":52.0746,"h":52.0746,"l":51.84,"n":46,"o":51.84,"t":"2025-10-20T04:00:00Z","v":1527,"vw":51.889176},{"c":52.1806,"h":52.354,"l":52.07,"n":48,"o":52.07,"t":"2025-10-21T04:00:00Z","v":2879,"vw":52.190679},{"c":51.9524,"h":52.27,"l":51.9524,"n":73,"o":52.27,"t":"2025-10-22T04:00:00Z","v":4577,"vw":52.00284},{"c":52.125,"h":52.25,"l":51.85,"n":61,"o":52.085,"t":"2025-10-23T04:00:00Z","v":4811,"vw":52.137967},{"c":52.2629,"h":52.46,"l":52.2629,"n":70,"o":52.46,"t":"2025-10-24T04:00:00Z","v":1100,"vw":52.346723},{"c":52.4692,"h":52.9,"l":52.4,"n":85,"o":52.9,"t":"2025-10-27T04:00:00Z","v":1361,"vw":52.837656},{"c":51.9178,"h":52.35,"l":51.9178,"n":96,"o":52.35,"t":"2025-10-28T04:00:00Z","v":2007,"vw":52.148089},{"c":51.3515,"h":51.9,"l":51.31,"n":61,"o":51.9,"t":"2025-10-29T04:00:00Z","v":1003,"vw":51.714141},{"c":51.0595,"h":51.53,"l":51.0595,"n":79,"o":51.53,"t":"2025-10-30T04:00:00Z","v":3005,"vw":51.369969},{"c":51.35,"h":51.45,"l":51.09,"n":66,"o":51.09,"t":"2025-10-31T04:00:00Z","v":1250,"vw":51.248296},{"c":51.12,"h":51.12,"l":50.67,"n":75,"o":50.67,"t":"2025-11-03T05:00:00Z","v":1283,"vw":50.970506},{"c":50.9447,"h":50.9527,"l":50.67,"n":59,"o":50.67,"t":"2025-11-04T05:00:00Z","v":768,"vw":50.873054},{"c":51.0978,"h":51.2208,"l":50.63,"n":66,"o":50.63,"t":"2025-11-05T05:00:00Z","v":3979,"vw":50.939988},{"c":50.8096,"h":51.055,"l":50.8,"n":67,"o":51.055,"t":"2025-11-06T05:00:00Z","v":4489,"vw":50.961255},{"c":51.3296,"h":51.3296,"l":50.7495,"n":55,"o":50.7495,"t":"2025-11-07T05:00:00Z","v":494,"vw":50.7495},{"c":51.5695,"h":51.5695,"l":51.4175,"n":60,"o":51.4175,"t":"2025-11-10T05:00:00Z","v":554,"vw":51.4175},{"c":51.9342,"h":52.04,"l":51.56,"n":57,"o":51.56,"t":"2025-11-11T05:00:00Z","v":3589,"vw":51.793022},{"c":51.9715,"h":52.17,"l":51.9715,"n":45,"o":52.17,"t":"2025-11-12T05:00:00Z","v":450,"vw":52.17},{"c":51.4005,"h":51.7754,"l":51.4005,"n":48,"o":51.7754,"t":"2025-11-13T05:00:00Z","v":592,"vw":51.7754},{"c":51.3858,"h":51.5095,"l":51.08,"n":63,"o":51.08,"t":"2025-11-14T05:00:00Z","v":1498,"vw":51.276008},{"c":50.7277,"h":51.24,"l":50.7277,"n":41,"o":51.24,"t":"2025-11-17T05:00:00Z","v":982,"vw":51.229021},{"c":50.8614,"h":51.03,"l":50.6,"n":61,"o":50.6,"t":"2025-11-18T05:00:00Z","v":3908,"vw":50.820473},{"c":50.5992,"h":50.6995,"l":50.45,"n":73,"o":50.6995,"t":"2025-11-19T05:00:00Z","v":9304,"vw":50.57832},{"c":50.2117,"h":50.2117,"l":50.2117,"n":42,"o":50.2117,"t":"2025-11-20T05:00:00Z","v":262,"vw":50.2117},{"c":51.0946,"h":51.34,"l":50.592,"n":49,"o":50.592,"t":"2025-11-21T05:00:00Z","v":1189,"vw":51.181333},{"c":51.2709,"h":51.2709,"l":50.84,"n":65,"o":50.93,"t":"2025-11-24T05:00:00Z","v":1733,"vw":51.00539},{"c":51.977,"h":51.977,"l":51.41,"n":53,"o":51.41,"t":"2025-11-25T05:00:00Z","v":1513,"vw":51.664854},{"c":52.4447,"h":52.47,"l":52.4447,"n":48,"o":52.47,"t":"2025-11-26T05:00:00Z","v":539,"vw":52.47},{"c":52.7053,"h":52.84,"l":52.4727,"n":86,"o":52.51,"t":"2025-11-28T05:00:00Z","v":2990,"vw":52.674104},{"c":52.3923,"h":52.7072,"l":52.3923,"n":60,"o":52.46,"t":"2025-12-01T05:00:00Z","v":902,"vw":52.630188},{"c":52.1327,"h":52.51,"l":52.1327,"n":44,"o":52.51,"t":"2025-12-02T05:00:00Z","v":1154,"vw":52.279446},{"c":52.6149,"h":52.6149,"l":52.21,"n":44,"o":52.21,"t":"2025-12-03T05:00:00Z","v":367,"vw":52.21},{"c":52.6166,"h":52.71,"l":52.6166,"n":41,"o":52.71,"t":"2025-12-04T05:00:00Z","v":415,"vw":52.705},{"c":52.5712,"h":52.5712,"l":52.5712,"n":44,"o":52.5712,"t":"2025-12-05T05:00:00Z","v":403,"vw":52.5712},{"c":52.1024,"h":52.15,"l":52.1024,"n":42,"o":52.15,"t":"2025-12-08T05:00:00Z","v":442,"vw":52.15},{"c":51.914,"h":52.232,"l":51.914,"n":44,"o":52.05,"t":"2025-12-09T05:00:00Z","v":935,"vw":52.080416},{"c":52.6081,"h":52.6501,"l":52.07,"n":45,"o":52.07,"t":"2025-12-10T05:00:00Z","v":1077,"vw":52.387922},{"c":52.9407,"h":52.9702,"l":52.9407,"n":57,"o":52.9702,"t":"2025-12-11T05:00:00Z","v":611,"vw":52.9702},{"c":52.7528,"h":52.7528,"l":52.7528,"n":46,"o":52.7528,"t":"2025-12-12T05:00:00Z","v":162,"vw":52.7528},{"c":52.7679,"h":53.07,"l":52.54,"n":59,"o":53.07,"t":"2025-12-15T05:00:00Z","v":1455,"vw":52.794045},{"c":52.3465,"h":52.75,"l":52.32,"n":39,"o":52.75,"t":"2025-12-16T05:00:00Z","v":1060,"vw":52.624965},{"c":52.2998,"h":52.52,"l":52.2998,"n":51,"o":52.52,"t":"2025-12-17T05:00:00Z","v":387,"vw":52.52},{"c":52.2875,"h":52.2875,"l":52.2875,"n":36,"o":52.2875,"t":"2025-12-18T05:00:00Z","v":222,"vw":52.2875},{"c":52.2891,"h":52.395,"l":52.2891,"n":46,"o":52.31,"t":"2025-12-19T05:00:00Z","v":552,"vw":52.351118},{"c":52.6713,"h":52.71,"l":52.36,"n":46,"o":52.36,"t":"2025-12-22T05:00:00Z","v":1406,"vw":52.492373},{"c":52.5995,"h":52.5995,"l":52.5995,"n":31,"o":52.5995,"t":"2025-12-23T05:00:00Z","v":179,"vw":52.5995},{"c":52.7775,"h":52.7775,"l":52.615,"n":29,"o":52.615,"t":"2025-12-24T05:00:00Z","v":255,"vw":52.615},{"c":52.7223,"h":52.7223,"l":52.52,"n":49,"o":52.52,"t":"2025-12-26T05:00:00Z","v":416,"vw":52.52},{"c":52.6563,"h":52.69,"l":52.62,"n":52,"o":52.69,"t":"2025-12-29T05:00:00Z","v":837,"vw":52.643232},{"c":51.8083,"h":51.88,"l":51.8083,"n":61,"o":51.86,"t":"2025-12-30T05:00:00Z","v":929,"vw":51.875214},{"c":51.39,"h":51.81,"l":51.38,"n":121,"o":51.81,"t":"2025-12-31T05:00:00Z","v":3209,"vw":51.56317},{"c":51.8139,"h":51.8139,"l":51.4505,"n":70,"o":51.4505,"t":"2026-01-02T05:00:00Z","v":4719,"vw":51.566182},{"c":52.313,"h":52.39,"l":51.93,"n":84,"o":52.09,"t":"2026-01-05T05:00:00Z","v":3893,"vw":52.229845},{"c":52.65,"h":52.67,"l":52.23,"n":79,"o":52.26,"t":"2026-01-06T05:00:00Z","v":2071,"vw":52.430375},{"c":51.9314,"h":52.7,"l":51.9314,"n":52,"o":52.7,"t":"2026-01-07T05:00:00Z","v":1907,"vw":52.31131},{"c":52.634,"h":52.7201,"l":52.4201,"n":62,"o":52.4201,"t":"2026-01-08T05:00:00Z","v":1247,"vw":52.674952},{"c":53.1116,"h":53.1116,"l":52.79,"n":54,"o":52.79,"t":"2026-01-09T05:00:00Z","v":916,"vw":52.939982},{"c":53.1805,"h":53.1805,"l":53.12,"n":73,"o":53.12,"t":"2026-01-12T05:00:00Z","v":979,"vw":53.123156},{"c":53.2794,"h":53.2794,"l":53.2,"n":41,"o":53.2,"t":"2026-01-13T05:00:00Z","v":514,"vw":53.2},{"c":53.6121,"h":53.6121,"l":53.6121,"n":48,"o":53.6121,"t":"2026-01-14T05:00:00Z","v":461,"vw":53.6121},{"c":53.9187,"h":53.947,"l":53.54,"n":59,"o":53.54,"t":"2026-01-15T05:00:00Z","v":2690,"vw":53.789698},{"c":53.8848,"h":53.91,"l":53.84,"n":43,"o":53.84,"t":"2026-01-16T05:00:00Z","v":1104,"vw":53.885071},{"c":53.1006,"h":53.415,"l":53.0599,"n":81,"o":53.35,"t":"2026-01-20T05:00:00Z","v":4391,"vw":53.326842},{"c":53.9729,"h":53.99,"l":53.4,"n":41,"o":53.4,"t":"2026-01-21T05:00:00Z","v":2044,"vw":53.721672},{"c":53.864,"h":54.05,"l":53.864,"n":58,"o":54,"t":"2026-01-22T05:00:00Z","v":1711,"vw":54.022087},{"c":53.597,"h":53.635,"l":53.597,"n":38,"o":53.635,"t":"2026-01-23T05:00:00Z","v":470,"vw":53.635},{"c":53.6902,"h":53.77,"l":53.6902,"n":54,"o":53.75,"t":"2026-01-26T05:00:00Z","v":1298,"vw":53.737074},{"c":53.6504,"h":53.755,"l":53.54,"n":43,"o":53.69,"t":"2026-01-27T05:00:00Z","v":2472,"vw":53.665593},{"c":53.4288,"h":53.46,"l":53.4288,"n":39,"o":53.46,"t":"2026-01-28T05:00:00Z","v":343,"vw":53.46},{"c":53.5001,"h":53.65,"l":53.47,"n":40,"o":53.65,"t":"2026-01-29T05:00:00Z","v":484,"vw":53.516337},{"c":53.4798,"h":53.4798,"l":53.05,"n":38,"o":53.05,"t":"2026-01-30T05:00:00Z","v":1062,"vw":53.274565},{"c":53.5823,"h":53.5823,"l":53.56,"n":62,"o":53.56,"t":"2026-02-02T05:00:00Z","v":1785,"vw":53.56},{"c":54.0558,"h":54.0558,"l":54.0558,"n":26,"o":54.0558,"t":"2026-02-03T05:00:00Z","v":91,"vw":54.0558},{"c":54.929,"h":54.929,"l":54.23,"n":78,"o":54.23,"t":"2026-02-04T05:00:00Z","v":1818,"vw":54.690632},{"c":54.4244,"h":54.4244,"l":54.42,"n":46,"o":54.42,"t":"2026-02-05T05:00:00Z","v":350,"vw":54.42},{"c":55.4998,"h":55.4998,"l":55.2273,"n":53,"o":55.2273,"t":"2026-02-06T05:00:00Z","v":999,"vw":55.336403},{"c":55.4775,"h":55.4775,"l":55.37,"n":60,"o":55.46,"t":"2026-02-09T05:00:00Z","v":1367,"vw":55.395377},{"c":55.7208,"h":55.74,"l":55.4,"n":58,"o":55.4,"t":"2026-02-10T05:00:00Z","v":758,"vw":55.530061},{"c":55.8403,"h":55.93,"l":55.775,"n":45,"o":55.93,"t":"2026-02-11T05:00:00Z","v":1292,"vw":55.834548},{"c":55.3322,"h":55.545,"l":55.3322,"n":58,"o":55.545,"t":"2026-02-12T05:00:00Z","v":662,"vw":55.545},{"c":55.7934,"h":55.7934,"l":55.32,"n":49,"o":55.32,"t":"2026-02-13T05:00:00Z","v":1013,"vw":55.66345},{"c":55.6364,"h":55.91,"l":55.5015,"n":67,"o":55.76,"t":"2026-02-17T05:00:00Z","v":1601,"vw":55.689624},{"c":55.8225,"h":55.83,"l":55.8093,"n":31,"o":55.83,"t":"2026-02-18T05:00:00Z","v":736,"vw":55.822231},{"c":55.8059,"h":55.91,"l":55.68,"n":82,"o":55.91,"t":"2026-02-19T05:00:00Z","v":1590,"vw":55.746429},{"c":56.0088,"h":56.0088,"l":55.61,"n":72,"o":55.61,"t":"2026-02-20T05:00:00Z","v":1491,"vw":55.725822},{"c":55.4576,"h":55.935,"l":55.4576,"n":60,"o":55.935,"t":"2026-02-23T05:00:00Z","v":1130,"vw":55.733111},{"c":55.8146,"h":55.8146,"l":55.4758,"n":48,"o":55.4758,"t":"2026-02-24T05:00:00Z","v":1139,"vw":55.611896},{"c":55.5942,"h":55.5942,"l":55.325,"n":78,"o":55.325,"t":"2026-02-25T05:00:00Z","v":1048,"vw":55.520994},{"c":55.9022,"h":55.9022,"l":55.76,"n":48,"o":55.76,"t":"2026-02-26T05:00:00Z","v":371,"vw":55.76},{"c":55.99,"h":55.99,"l":55.67,"n":48,"o":55.67,"t":"2026-02-27T05:00:00Z","v":1401,"vw":55.907247},{"c":56.2173,"h":56.2173,"l":56.2173,"n":73,"o":56.2173,"t":"2026-03-02T05:00:00Z","v":364,"vw":56.2173},{"c":55.6246,"h":55.6246,"l":55,"n":56,"o":55.55,"t":"2026-03-03T05:00:00Z","v":1377,"vw":55.419586},{"c":55.76,"h":55.76,"l":55.66,"n":44,"o":55.73,"t":"2026-03-04T05:00:00Z","v":1088,"vw":55.721732},{"c":55.12,"h":55.48,"l":55.11,"n":56,"o":55.48,"t":"2026-03-05T05:00:00Z","v":938,"vw":55.271271},{"c":54.4889,"h":54.4889,"l":54.37,"n":59,"o":54.37,"t":"2026-03-06T05:00:00Z","v":1123,"vw":54.405149},{"c":54.48,"h":54.48,"l":53.97,"n":73,"o":53.99,"t":"2026-03-09T04:00:00Z","v":1840,"vw":54.060935},{"c":54.0466,"h":54.0466,"l":54.0466,"n":50,"o":54.0466,"t":"2026-03-10T04:00:00Z","v":465,"vw":54.0466},{"c":53.87,"h":53.94,"l":53.79,"n":45,"o":53.94,"t":"2026-03-11T04:00:00Z","v":1453,"vw":53.848911},{"c":53.3323,"h":53.658,"l":53.3323,"n":45,"o":53.555,"t":"2026-03-12T04:00:00Z","v":742,"vw":53.630375},{"c":53.3339,"h":53.765,"l":53.3339,"n":42,"o":53.58,"t":"2026-03-13T04:00:00Z","v":1267,"vw":53.582909},{"c":53.6549,"h":53.72,"l":53.6549,"n":38,"o":53.72,"t":"2026-03-16T04:00:00Z","v":213,"vw":53.72},{"c":53.8752,"h":53.8752,"l":53.8752,"n":31,"o":53.8752,"t":"2026-03-17T04:00:00Z","v":200,"vw":53.8752},{"c":53.18,"h":53.69,"l":53.18,"n":38,"o":53.69,"t":"2026-03-18T04:00:00Z","v":720,"vw":53.444108},{"c":53.0747,"h":53.0899,"l":52.95,"n":47,"o":52.95,"t":"2026-03-19T04:00:00Z","v":778,"vw":52.984543},{"c":52.27,"h":52.6401,"l":52.27,"n":56,"o":52.64,"t":"2026-03-20T04:00:00Z","v":824,"vw":52.424833},{"c":52.951,"h":53.2901,"l":52.78,"n":52,"o":52.78,"t":"2026-03-23T04:00:00Z","v":1501,"vw":53.171151},{"c":53.1318,"h":53.28,"l":52.865,"n":37,"o":52.865,"t":"2026-03-24T04:00:00Z","v":1383,"vw":53.230252},{"c":53.4707,"h":53.4707,"l":53.31,"n":49,"o":53.33,"t":"2026-03-25T04:00:00Z","v":637,"vw":53.32},{"c":53.2879,"h":53.58,"l":53.2879,"n":41,"o":53.58,"t":"2026-03-26T04:00:00Z","v":171,"vw":53.58},{"c":52.9618,"h":53.21,"l":52.9618,"n":37,"o":53.14,"t":"2026-03-27T04:00:00Z","v":593,"vw":53.132386},{"c":52.8709,"h":53.485,"l":52.86,"n":68,"o":53.05,"t":"2026-03-30T04:00:00Z","v":2388,"vw":53.082382},{"c":53.513,"h":53.513,"l":53,"n":37,"o":53,"t":"2026-03-31T04:00:00Z","v":1231,"vw":53.173306},{"c":53.5487,"h":53.58,"l":53.47,"n":72,"o":53.49,"t":"2026-04-01T04:00:00Z","v":2001,"vw":53.51551},{"c":53.67,"h":53.67,"l":53.26,"n":57,"o":53.26,"t":"2026-04-02T04:00:00Z","v":3409,"vw":53.29862},{"c":53.8865,"h":53.8865,"l":53.51,"n":54,"o":53.62,"t":"2026-04-06T04:00:00Z","v":1691,"vw":53.636328},{"c":53.6946,"h":53.85,"l":53.67,"n":51,"o":53.68,"t":"2026-04-07T04:00:00Z","v":5815,"vw":53.686187},{"c":54.6001,"h":54.6001,"l":54.2213,"n":31,"o":54.2213,"t":"2026-04-08T04:00:00Z","v":1350,"vw":54.323859},{"c":54.654,"h":54.82,"l":54.654,"n":28,"o":54.82,"t":"2026-04-09T04:00:00Z","v":253,"vw":54.82},{"c":54.3079,"h":54.3079,"l":54.3079,"n":28,"o":54.3079,"t":"2026-04-10T04:00:00Z","v":207,"vw":54.3079},{"c":54.6366,"h":54.6366,"l":54.19,"n":38,"o":54.19,"t":"2026-04-13T04:00:00Z","v":269,"vw":54.19},{"c":54.6911,"h":54.72,"l":54.63,"n":51,"o":54.63,"t":"2026-04-14T04:00:00Z","v":867,"vw":54.691154},{"c":54.5346,"h":54.72,"l":54.5346,"n":26,"o":54.72,"t":"2026-04-15T04:00:00Z","v":493,"vw":54.72},{"c":54.7355,"h":54.7401,"l":54.7355,"n":48,"o":54.74,"t":"2026-04-16T04:00:00Z","v":1949,"vw":54.74005},{"c":55.115,"h":55.16,"l":55.115,"n":46,"o":55.16,"t":"2026-04-17T04:00:00Z","v":1035,"vw":55.136386},{"c":55.277,"h":55.38,"l":55.06,"n":62,"o":55.06,"t":"2026-04-20T04:00:00Z","v":2455,"vw":55.285717},{"c":54.9766,"h":55.05,"l":54.97,"n":47,"o":54.98,"t":"2026-04-21T04:00:00Z","v":1333,"vw":55.00961},{"c":54.8086,"h":54.8086,"l":54.8086,"n":39,"o":54.8086,"t":"2026-04-22T04:00:00Z","v":167,"vw":54.8086},{"c":55.2089,"h":55.2089,"l":54.97,"n":51,"o":54.97,"t":"2026-04-23T04:00:00Z","v":654,"vw":54.97},{"c":54.8477,"h":54.8477,"l":54.8477,"n":44,"o":54.8477,"t":"2026-04-24T04:00:00Z","v":484,"vw":54.8477},{"c":54.8648,"h":54.8648,"l":54.8648,"n":47,"o":54.8648,"t":"2026-04-27T04:00:00Z","v":397,"vw":54.8648},{"c":54.8552,"h":54.8552,"l":54.8099,"n":47,"o":54.81,"t":"2026-04-28T04:00:00Z","v":1105,"vw":54.80995},{"c":54.55,"h":54.8,"l":54.34,"n":42,"o":54.8,"t":"2026-04-29T04:00:00Z","v":1109,"vw":54.543078},{"c":55.5579,"h":55.5579,"l":55.5579,"n":45,"o":55.5579,"t":"2026-04-30T04:00:00Z","v":133,"vw":55.5579},{"c":55.1059,"h":55.37,"l":55.1059,"n":53,"o":55.37,"t":"2026-05-01T04:00:00Z","v":4511,"vw":55.135814},{"c":54.6754,"h":54.72,"l":54.6754,"n":48,"o":54.72,"t":"2026-05-04T04:00:00Z","v":368,"vw":54.72},{"c":54.9803,"h":54.9803,"l":54.9803,"n":43,"o":54.9803,"t":"2026-05-05T04:00:00Z","v":240,"vw":54.9803},{"c":54.9897,"h":55.05,"l":54.9897,"n":64,"o":55.05,"t":"2026-05-06T04:00:00Z","v":1758,"vw":55.000301},{"c":54.2917,"h":54.75,"l":54.2917,"n":49,"o":54.74,"t":"2026-05-07T04:00:00Z","v":705,"vw":54.746667},{"c":54.173,"h":54.173,"l":54.173,"n":42,"o":54.173,"t":"2026-05-08T04:00:00Z","v":455,"vw":54.173},{"c":54.2243,"h":54.2243,"l":53.5,"n":54,"o":54.12,"t":"2026-05-11T04:00:00Z","v":1100,"vw":54.060696},{"c":54.2914,"h":54.2914,"l":54.2914,"n":49,"o":54.2914,"t":"2026-05-12T04:00:00Z","v":347,"vw":54.2914},{"c":53.9134,"h":53.9134,"l":53.82,"n":46,"o":53.82,"t":"2026-05-13T04:00:00Z","v":435,"vw":53.82},{"c":54.2318,"h":54.2318,"l":54.2318,"n":34,"o":54.2318,"t":"2026-05-14T04:00:00Z","v":91,"vw":54.2318},{"c":53.6307,"h":53.6307,"l":53.6307,"n":41,"o":53.6307,"t":"2026-05-15T04:00:00Z","v":199,"vw":53.6307},{"c":54.061,"h":54.061,"l":54.03,"n":114,"o":54.03,"t":"2026-05-18T04:00:00Z","v":577,"vw":54.03},{"c":53.8172,"h":53.95,"l":53.71,"n":67,"o":53.71,"t":"2026-05-19T04:00:00Z","v":1900,"vw":53.751023},{"c":54.2247,"h":54.2247,"l":54.2247,"n":50,"o":54.2247,"t":"2026-05-20T04:00:00Z","v":206,"vw":54.2247},{"c":54.2351,"h":54.2351,"l":54.2351,"n":40,"o":54.2351,"t":"2026-05-21T04:00:00Z","v":215,"vw":54.2351},{"c":54.4825,"h":54.4825,"l":54.4825,"n":52,"o":54.4825,"t":"2026-05-22T04:00:00Z","v":121,"vw":54.4825},{"c":54.5227,"h":54.97,"l":54.5227,"n":110,"o":54.57,"t":"2026-05-26T04:00:00Z","v":1707,"vw":54.643689},{"c":54.5195,"h":54.58,"l":54.49,"n":43,"o":54.49,"t":"2026-05-27T04:00:00Z","v":672,"vw":54.560714},{"c":54.6732,"h":54.6732,"l":54.6732,"n":54,"o":54.6732,"t":"2026-05-28T04:00:00Z","v":283,"vw":54.6732},{"c":54.488,"h":54.5749,"l":54.48,"n":62,"o":54.48,"t":"2026-05-29T04:00:00Z","v":744,"vw":54.529587},{"c":54.1025,"h":54.1303,"l":54.1025,"n":62,"o":54.13,"t":"2026-06-01T04:00:00Z","v":685,"vw":54.130145},{"c":54.36,"h":54.36,"l":54.32,"n":72,"o":54.33,"t":"2026-06-02T04:00:00Z","v":942,"vw":54.336057},{"c":54.3516,"h":54.44,"l":54.3516,"n":56,"o":54.44,"t":"2026-06-03T04:00:00Z","v":239,"vw":54.44},{"c":54.9,"h":54.9,"l":54.72,"n":64,"o":54.755,"t":"2026-06-04T04:00:00Z","v":6971,"vw":54.737181},{"c":54.7577,"h":54.79,"l":54.7577,"n":53,"o":54.79,"t":"2026-06-05T04:00:00Z","v":353,"vw":54.79},{"c":54.3896,"h":54.86,"l":54.3896,"n":84,"o":54.86,"t":"2026-06-08T04:00:00Z","v":2074,"vw":54.700948},{"c":54.9134,"h":54.9134,"l":54.27,"n":68,"o":54.55,"t":"2026-06-09T04:00:00Z","v":2041,"vw":54.449801},{"c":54.55,"h":55.1507,"l":54.55,"n":53,"o":55.11,"t":"2026-06-10T04:00:00Z","v":6337,"vw":54.779474},{"c":55.3067,"h":55.3067,"l":54.8,"n":52,"o":54.8,"t":"2026-06-11T04:00:00Z","v":377,"vw":54.8},{"c":55.5948,"h":55.611,"l":55.5948,"n":43,"o":55.611,"t":"2026-06-12T04:00:00Z","v":324,"vw":55.611},{"c":55.47,"h":55.89,"l":55.47,"n":81,"o":55.81,"t":"2026-06-15T04:00:00Z","v":3567,"vw":55.733354},{"c":55.63,"h":55.7949,"l":55.63,"n":51,"o":55.75,"t":"2026-06-16T04:00:00Z","v":2019,"vw":55.688137},{"c":54.79,"h":55.7059,"l":54.79,"n":52,"o":55.46,"t":"2026-06-17T04:00:00Z","v":1240,"vw":55.492687},{"c":54.8939,"h":54.9301,"l":54.8939,"n":45,"o":54.9301,"t":"2026-06-18T04:00:00Z","v":426,"vw":54.91505},{"c":55.0284,"h":55.13,"l":54.98,"n":43,"o":55.13,"t":"2026-06-22T04:00:00Z","v":5398,"vw":54.997308},{"c":55.1919,"h":55.1919,"l":55.19,"n":49,"o":55.19,"t":"2026-06-23T04:00:00Z","v":302,"vw":55.19},{"c":55.564,"h":55.564,"l":55.5585,"n":33,"o":55.5585,"t":"2026-06-24T04:00:00Z","v":258,"vw":55.5585},{"c":55.9665,"h":55.9665,"l":55.7,"n":62,"o":55.7,"t":"2026-06-25T04:00:00Z","v":1348,"vw":55.920787},{"c":56.1876,"h":56.2001,"l":56.1876,"n":62,"o":56.2,"t":"2026-06-26T04:00:00Z","v":434,"vw":56.20005},{"c":56.1876,"h":56.34,"l":56.08,"n":62,"o":56.29,"t":"2026-06-29T04:00:00Z","v":1633,"vw":56.175441},{"c":55.9957,"h":56.184,"l":55.9957,"n":59,"o":56.184,"t":"2026-06-30T04:00:00Z","v":638,"vw":56.1495},{"c":56.0657,"h":56.24,"l":56.0657,"n":51,"o":56.183,"t":"2026-07-01T04:00:00Z","v":535,"vw":56.2115},{"c":56.6959,"h":56.6959,"l":56.6959,"n":47,"o":56.6959,"t":"2026-07-02T04:00:00Z","v":87,"vw":56.6959},{"c":56.6367,"h":56.745,"l":56.54,"n":69,"o":56.745,"t":"2026-07-06T04:00:00Z","v":1342,"vw":56.69549},{"c":56.7328,"h":56.83,"l":56.73,"n":67,"o":56.83,"t":"2026-07-07T04:00:00Z","v":1966,"vw":56.768832},{"c":56.0505,"h":56.27,"l":56.0001,"n":54,"o":56.24,"t":"2026-07-08T04:00:00Z","v":2877,"vw":56.226888},{"c":56.0661,"h":56.35,"l":56.0661,"n":41,"o":56.07,"t":"2026-07-09T04:00:00Z","v":1187,"vw":56.237275},{"c":56.352,"h":56.4199,"l":56.352,"n":38,"o":56.4199,"t":"2026-07-10T04:00:00Z","v":949,"vw":56.4199},{"c":56.4933,"h":56.645,"l":56.4933,"n":56,"o":56.645,"t":"2026-07-13T04:00:00Z","v":616,"vw":56.645},{"c":56.3646,"h":56.3646,"l":56.3646,"n":43,"o":56.3646,"t":"2026-07-14T04:00:00Z","v":133,"vw":56.3646},{"c":56.2,"h":56.56,"l":56.2,"n":75,"o":56.46,"t":"2026-07-15T04:00:00Z","v":5318,"vw":56.300304},{"c":57.0191,"h":57.04,"l":56.49,"n":50,"o":57,"t":"2026-07-16T04:00:00Z","v":3382,"vw":56.92184},{"c":56.6568,"h":57.405,"l":56.6568,"n":54,"o":57.405,"t":"2026-07-17T04:00:00Z","v":1292,"vw":57.144907},{"c":56.2634,"h":56.32,"l":56.2634,"n":53,"o":56.32,"t":"2026-07-20T04:00:00Z","v":763,"vw":56.32},{"c":56.2593,"h":56.345,"l":56.1999,"n":64,"o":56.28,"t":"2026-07-21T04:00:00Z","v":2334,"vw":56.226693},{"c":56.5093,"h":56.5093,"l":56.5093,"n":37,"o":56.5093,"t":"2026-07-22T04:00:00Z","v":220,"vw":56.5093},{"c":56.4402,"h":56.4402,"l":56.4402,"n":37,"o":56.4402,"t":"2026-07-23T04:00:00Z","v":126,"vw":56.4402},{"c":57.0092,"h":57.0092,"l":56.96,"n":69,"o":56.96,"t":"2026-07-24T04:00:00Z","v":1191,"vw":56.965135},{"c":57.064,"h":57.064,"l":57.064,"n":13,"o":57.064,"t":"2026-07-27T04:00:00Z","v":49,"vw":57.064},{"c":57.55,"h":57.72,"l":57.55,"n":98,"o":57.64,"t":"2026-07-28T04:00:00Z","v":2217,"vw":57.576554},{"c":57.024,"h":57.39,"l":57.024,"n":48,"o":57.39,"t":"2026-07-29T04:00:00Z","v":743,"vw":57.39},{"c":56.75,"h":56.75,"l":56.29,"n":287,"o":56.29,"t":"2026-07-30T04:00:00Z","v":3693,"vw":56.625885},{"c":56.56,"h":56.56,"l":56.29,"n":85,"o":56.29,"t":"2026-07-31T04:00:00Z","v":500,"vw":56.444615},{"c":57.03,"h":57.03,"l":56.76,"n":60,"o":56.89,"t":"2026-08-03T04:00:00Z","v":750,"vw":56.920667},{"c":57.6098,"h":57.6098,"l":56.84,"n":47,"o":56.84,"t":"2026-08-04T04:00:00Z","v":440,"vw":57.2175},{"c":57.427,"h":57.72,"l":57.427,"n":66,"o":57.72,"t":"2026-08-05T04:00:00Z","v":946,"vw":57.71995},{"c":57.1281,"h":57.4353,"l":57.1281,"n":68,"o":57.4353,"t":"2026-08-06T04:00:00Z","v":1840,"vw":57.260121},{"c":57.4218,"h":57.4218,"l":57.25,"n":36,"o":57.25,"t":"2026-08-07T04:00:00Z","v":354,"vw":57.342727},{"c":57.7541,"h":57.7541,"l":57.62,"n":65,"o":57.62,"t":"2026-08-10T04:00:00Z","v":1108,"vw":57.70375},{"c":57.9715,"h":58.06,"l":57.912,"n":72,"o":58.06,"t":"2026-08-11T04:00:00Z","v":1997,"vw":57.95456},{"c":58.0571,"h":58.0571,"l":57.829,"n":55,"o":57.83,"t":"2026-08-12T04:00:00Z","v":919,"vw":57.82982},{"c":58.4002,"h":58.445,"l":58.37,"n":44,"o":58.37,"t":"2026-08-13T04:00:00Z","v":366,"vw":58.4075},{"c":58.453,"h":58.96,"l":58.453,"n":46,"o":58.96,"t":"2026-08-14T04:00:00Z","v":369,"vw":58.96},{"c":58.2827,"h":58.3747,"l":58.2827,"n":62,"o":58.29,"t":"2026-08-17T04:00:00Z","v":917,"vw":58.350102},{"c":58.062,"h":58.062,"l":58.06,"n":46,"o":58.06,"t":"2026-08-18T04:00:00Z","v":391,"vw":58.06},{"c":58.1124,"h":58.1124,"l":58.1124,"n":52,"o":58.1124,"t":"2026-08-19T04:00:00Z","v":168,"vw":58.1124},{"c":57.6777,"h":57.705,"l":57.6777,"n":51,"o":57.705,"t":"2026-08-20T04:00:00Z","v":2531,"vw":57.693041},{"c":57.9422,"h":57.9422,"l":57.9,"n":47,"o":57.9,"t":"2026-08-21T04:00:00Z","v":554,"vw":57.9},{"c":57.9184,"h":57.9184,"l":57.9184,"n":46,"o":57.9184,"t":"2026-08-24T04:00:00Z","v":155,"vw":57.9184},{"c":57.7468,"h":57.7468,"l":57.7468,"n":48,"o":57.7468,"t":"2026-08-25T04:00:00Z","v":130,"vw":57.7468},{"c":57.8466,"h":57.9049,"l":57.8466,"n":52,"o":57.865,"t":"2026-08-26T04:00:00Z","v":744,"vw":57.8833},{"c":57.4078,"h":57.52,"l":57.4078,"n":42,"o":57.52,"t":"2026-08-27T04:00:00Z","v":480,"vw":57.5},{"c":57.21,"h":57.5,"l":57.12,"n":38,"o":57.5,"t":"2026-08-28T04:00:00Z","v":1888,"vw":57.176955},{"c":57.0491,"h":57.12,"l":56.97,"n":51,"o":57.12,"t":"2026-08-31T04:00:00Z","v":1142,"vw":57.082413},{"c":56.6332,"h":56.9051,"l":56.63,"n":38,"o":56.8701,"t":"2026-09-01T04:00:00Z","v":1077,"vw":56.818024},{"c":56.957,"h":57.01,"l":56.76,"n":48,"o":56.76,"t":"2026-09-02T04:00:00Z","v":695,"vw":56.831429},{"c":57.4162,"h":57.4162,"l":57.14,"n":46,"o":57.17,"t":"2026-09-03T04:00:00Z","v":774,"vw":57.165},{"c":57.2553,"h":57.2553,"l":57.2553,"n":39,"o":57.2553,"t":"2026-09-04T04:00:00Z","v":106,"vw":57.2553},{"c":56.7947,"h":56.93,"l":56.7947,"n":49,"o":56.93,"t":"2026-09-08T04:00:00Z","v":221,"vw":56.93},{"c":56.241,"h":56.485,"l":56.241,"n":47,"o":56.485,"t":"2026-09-09T04:00:00Z","v":2108,"vw":56.33295},{"c":55.8447,"h":55.8447,"l":55.8447,"n":48,"o":55.8447,"t":"2026-09-10T04:00:00Z","v":201,"vw":55.8447},{"c":56.121,"h":56.21,"l":56.12,"n":47,"o":56.21,"t":"2026-09-11T04:00:00Z","v":711,"vw":56.153149},{"c":55.9493,"h":56,"l":55.9493,"n":46,"o":56,"t":"2026-09-14T04:00:00Z","v":396,"vw":56},{"c":55.6509,"h":55.7,"l":55.6509,"n":46,"o":55.7,"t":"2026-09-15T04:00:00Z","v":554,"vw":55.683921},{"c":55.0797,"h":55.55,"l":55.0797,"n":52,"o":55.55,"t":"2026-09-16T04:00:00Z","v":716,"vw":55.55},{"c":55.3331,"h":55.3331,"l":55.28,"n":45,"o":55.28,"t":"2026-09-17T04:00:00Z","v":971,"vw":55.291893},{"c":55.0191,"h":55.07,"l":55.0191,"n":46,"o":55.07,"t":"2026-09-18T04:00:00Z","v":211,"vw":55.07},{"c":54.9632,"h":55.05,"l":54.9632,"n":48,"o":55.05,"t":"2026-09-21T04:00:00Z","v":526,"vw":55.05},{"c":55.0352,"h":55.09,"l":55,"n":46,"o":55,"t":"2026-09-22T04:00:00Z","v":973,"vw":55.03},{"c":54.6319,"h":54.72,"l":54.63,"n":36,"o":54.72,"t":"2026-09-23T04:00:00Z","v":887,"vw":54.645188},{"c":54.4179,"h":54.43,"l":54.31,"n":29,"o":54.31,"t":"2026-09-24T04:00:00Z","v":806,"vw":54.389681},{"c":54.4997,"h":54.51,"l":54.35,"n":28,"o":54.35,"t":"2026-09-25T04:00:00Z","v":444,"vw":54.452378},{"c":54.1826,"h":54.35,"l":54.1826,"n":46,"o":54.35,"t":"2026-09-28T04:00:00Z","v":1189,"vw":54.2955},{"c":54.0082,"h":54.1449,"l":53.95,"n":35,"o":54.09,"t":"2026-09-29T04:00:00Z","v":970,"vw":54.022738},{"c":53.6193,"h":53.905,"l":53.6193,"n":34,"o":53.905,"t":"2026-09-30T04:00:00Z","v":262,"vw":53.8325},{"c":53.83,"h":53.83,"l":53.83,"n":38,"o":53.83,"t":"2026-10-01T04:00:00Z","v":235,"vw":53.83},{"c":54.0628,"h":54.0628,"l":54.0628,"n":53,"o":54.0628,"t":"2026-10-02T04:00:00Z","v":178,"vw":54.0628},{"c":54.3574,"h":54.36,"l":54.3574,"n":47,"o":54.36,"t":"2026-10-05T04:00:00Z","v":225,"vw":54.36},{"c":54.7727,"h":54.7727,"l":54.7727,"n":45,"o":54.7727,"t":"2026-10-06T04:00:00Z","v":190,"vw":54.7727},{"c":54.2559,"h":54.2559,"l":54.2559,"n":26,"o":54.2559,"t":"2026-10-07T04:00:00Z","v":36,"vw":54.2559},{"c":54.7163,"h":54.7163,"l":54.7163,"n":39,"o":54.7163,"t":"2026-10-08T04:00:00Z","v":140,"vw":54.7163},{"c":54.8845,"h":54.8845,"l":54.8845,"n":23,"o":54.8845,"t":"2026-10-09T04:00:00Z","v":118,"vw":54.8845},{"c":55.0113,"h":55.13,"l":54.96,"n":48,"o":55.06,"t":"2026-10-12T04:00:00Z","v":1889,"vw":55.01675},{"c":55.1604,"h":55.1604,"l":55.1604,"n":14,"o":55.1604,"t":"2026-10-13T04:00:00Z","v":104,"vw":55.1604},{"c":55.0018,"h":55.0018,"l":54.7108,"n":38,"o":54.7108,"t":"2026-10-14T04:00:00Z","v":3439,"vw":54.914621},{"c":55.5205,"h":55.5205,"l":55.5205,"n":39,"o":55.5205,"t":"2026-10-15T04:00:00Z","v":230,"vw":55.5205},{"c":55.7249,"h":56.02,"l":55.7249,"n":31,"o":56.02,"t":"2026-10-16T04:00:00Z","v":1958,"vw":55.831686},{"c":55.2987,"h":55.2987,"l":55.2987,"n":32,"o":55.2987,"t":"2026-10-19T04:00:00Z","v":152,"vw":55.2987},{"c":55.8417,"h":55.8417,"l":55.8417,"n":33,"o":55.8417,"t":"2026-10-20T04:00:00Z","v":291,"vw":55.8417},{"c":56.0303,"h":56.04,"l":55.905,"n":32,"o":55.981,"t":"2026-10-21T04:00:00Z","v":1213,"vw":55.971591},{"c":56.6006,"h":56.6006,"l":56.1999,"n":38,"o":56.2,"t":"2026-10-22T04:00:00Z","v":1741,"vw":56.212286}],"volatilityBars":[{"c":55,"h":55,"l":55,"n":4,"o":55,"t":"2026-09-22T15:00:00Z","v":561,"vw":55},{"c":55.09,"h":55.09,"l":55.09,"n":1,"o":55.09,"t":"2026-09-22T16:00:00Z","v":250,"vw":55.09},{"c":54.72,"h":54.72,"l":54.72,"n":4,"o":54.72,"t":"2026-09-23T19:30:00Z","v":162,"vw":54.72},{"c":54.63,"h":54.63,"l":54.63,"n":1,"o":54.63,"t":"2026-09-23T19:45:00Z","v":665,"vw":54.63},{"c":54.31,"h":54.31,"l":54.31,"n":3,"o":54.31,"t":"2026-09-24T13:30:00Z","v":255,"vw":54.31},{"c":54.43,"h":54.43,"l":54.43,"n":1,"o":54.43,"t":"2026-09-24T15:30:00Z","v":500,"vw":54.43},{"c":54.35,"h":54.35,"l":54.35,"n":4,"o":54.35,"t":"2026-09-25T13:30:00Z","v":106,"vw":54.35},{"c":54.51,"h":54.51,"l":54.51,"n":1,"o":54.51,"t":"2026-09-25T16:15:00Z","v":183,"vw":54.51},{"c":54.35,"h":54.35,"l":54.35,"n":2,"o":54.35,"t":"2026-09-28T16:30:00Z","v":125,"vw":54.35},{"c":54.2901,"h":54.2901,"l":54.29,"n":2,"o":54.29,"t":"2026-09-28T17:45:00Z","v":1000,"vw":54.29005},{"c":54.1449,"h":54.1449,"l":54.09,"n":3,"o":54.09,"t":"2026-09-29T13:45:00Z","v":385,"vw":54.11745},{"c":53.95,"h":53.95,"l":53.95,"n":1,"o":53.95,"t":"2026-09-29T19:15:00Z","v":500,"vw":53.95},{"c":53.905,"h":53.905,"l":53.905,"n":1,"o":53.905,"t":"2026-09-30T16:30:00Z","v":100,"vw":53.905},{"c":53.76,"h":53.76,"l":53.76,"n":1,"o":53.76,"t":"2026-09-30T18:30:00Z","v":100,"vw":53.76},{"c":53.83,"h":53.83,"l":53.83,"n":1,"o":53.83,"t":"2026-10-01T19:45:00Z","v":102,"vw":53.83},{"c":54.36,"h":54.36,"l":54.36,"n":1,"o":54.36,"t":"2026-10-05T19:45:00Z","v":109,"vw":54.36},{"c":55.06,"h":55.06,"l":55.06,"n":2,"o":55.06,"t":"2026-10-12T13:30:00Z","v":176,"vw":55.06},{"c":55.01,"h":55.019,"l":55.01,"n":7,"o":55.01,"t":"2026-10-12T13:45:00Z","v":509,"vw":55.013589},{"c":54.961,"h":54.961,"l":54.96,"n":4,"o":54.96,"t":"2026-10-12T14:00:00Z","v":509,"vw":54.960359},{"c":55.0401,"h":55.0401,"l":55.04,"n":5,"o":55.04,"t":"2026-10-12T14:45:00Z","v":420,"vw":55.04005},{"c":55.13,"h":55.13,"l":55.13,"n":1,"o":55.13,"t":"2026-10-12T16:00:00Z","v":125,"vw":55.13},{"c":54.7108,"h":54.7108,"l":54.7108,"n":2,"o":54.7108,"t":"2026-10-14T14:45:00Z","v":183,"vw":54.7108},{"c":54.94,"h":54.94,"l":54.94,"n":5,"o":54.94,"t":"2026-10-14T19:00:00Z","v":2002,"vw":54.94},{"c":54.9,"h":54.9006,"l":54.9,"n":3,"o":54.9006,"t":"2026-10-14T19:45:00Z","v":977,"vw":54.9003},{"c":56.02,"h":56.02,"l":56.02,"n":1,"o":56.02,"t":"2026-10-16T13:45:00Z","v":488,"vw":56.02},{"c":55.75,"h":55.75,"l":55.75,"n":1,"o":55.75,"t":"2026-10-16T16:00:00Z","v":1125,"vw":55.75},{"c":55.9922,"h":55.9922,"l":55.981,"n":2,"o":55.981,"t":"2026-10-21T16:00:00Z","v":200,"vw":55.9866},{"c":55.905,"h":55.905,"l":55.905,"n":1,"o":55.905,"t":"2026-10-21T19:00:00Z","v":268,"vw":55.905},{"c":56.04,"h":56.04,"l":56.04,"n":2,"o":56.04,"t":"2026-10-21T19:30:00Z","v":268,"vw":56.04},{"c":56.25,"h":56.25,"l":56.1999,"n":4,"o":56.2,"t":"2026-10-22T15:45:00Z","v":1490,"vw":56.212286}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.95,"strike":62.00120940874014,"iv":0.4247721645954857,"gamma":0.047061170414137925,"theta":-0.03889112700647005,"vega":0.050516089331998554,"rho":0.01002067239646194,"breakevenPct":11.22003902562895},{"delta":0.3,"premium":0.9544653772589557,"strike":59.91069245482088,"iv":0.33135826585071954,"gamma":0.06610563453312114,"theta":-0.03374521942461187,"vega":0.055240737805621686,"rho":0.012087072582761685,"breakevenPct":7.5344746028837895},{"delta":0.35,"premium":1.0109391196629272,"strike":58.78121760674146,"iv":0.28318688828063926,"gamma":0.082696214006867,"theta":-0.031172949936630764,"vega":0.058763833647494386,"rho":0.01413320707375543,"breakevenPct":5.63873302827953},{"delta":0.4,"premium":1.058965828484141,"strike":57.940227810105725,"iv":0.24339202303342747,"gamma":0.09992867781309865,"theta":-0.028569359940486743,"vega":0.06131783883695715,"rho":0.016179517572411563,"breakevenPct":4.23775302486169},{"delta":0.45,"premium":1.1398344164916951,"strike":57.40110389005537,"iv":0.2208497910255965,"gamma":0.11310501813351062,"theta":-0.026933361385166533,"vega":0.0625038523600012,"rho":0.018234182041011487,"breakevenPct":3.428123211674542},{"delta":0.5,"premium":1.22188067657169,"strike":56.91247729371324,"iv":0.2001188087860482,"gamma":0.12519818504456717,"theta":-0.025281245407809898,"vega":0.06307556468911836,"rho":0.02029665611861126,"breakevenPct":2.7097910097859956},{"delta":0.55,"premium":1.3073494025755268,"strike":56.57060238969789,"iv":0.1846515504273484,"gamma":0.13414351125371443,"theta":-0.023582290137078885,"vega":0.06186203904546694,"rho":0.02238182592051831,"breakevenPct":2.2567813632248104},{"delta":0.6,"premium":1.3928181285793635,"strike":56.22872748568255,"iv":0.1691842920686486,"gamma":0.14308883746286166,"theta":-0.02188333486634788,"vega":0.060648513401815526,"rho":0.024466995722425354,"breakevenPct":1.8037717166636258},{"delta":0.65,"premium":1.4794328846949287,"strike":55.930746153658994,"iv":0.1547891754606951,"gamma":0.14778038642376967,"theta":-0.020064748662660465,"vega":0.057998855116329726,"rho":0.0265997424531839,"breakevenPct":1.4303364952914324},{"delta":0.7,"premium":1.5683643404739465,"strike":55.721495669473065,"iv":0.142561393207841,"gamma":0.14387292544720273,"theta":-0.018004328549652268,"vega":0.05244605495528438,"rho":0.028828665937005348,"breakevenPct":1.2177609600375536},{"delta":0.75,"premium":1.6572957962529644,"strike":55.51224518528714,"iv":0.13033361095498686,"gamma":0.13996546447063582,"theta":-0.015943908436644068,"vega":0.046893254794239024,"rho":0.0310575894208268,"breakevenPct":1.0051854247836745},{"delta":0.8,"premium":1.7462272520319824,"strike":55.30299470110122,"iv":0.11810582870213274,"gamma":0.13605800349406888,"theta":-0.013883488323635867,"vega":0.04134045463319366,"rho":0.03328651290464825,"breakevenPct":0.792609889529795},{"delta":0.85,"premium":1.835158707811,"strike":55.0937442169153,"iv":0.10587804644927865,"gamma":0.13215054251750197,"theta":-0.011823068210627672,"vega":0.03578765447214832,"rho":0.0355154363884697,"breakevenPct":0.5800343542759163},{"delta":0.9,"premium":2.8656573124669436,"strike":53.84371409725895,"iv":0.1383478190351589,"gamma":0.07773987392788202,"theta":-0.006649846471853507,"vega":0.027399684950113835,"rho":0.037896263249676564,"breakevenPct":0.1921735983821662}],"put":[{"delta":0.15,"premium":0.95,"strike":47.20155355821268,"iv":0.7026290035884198,"gamma":0.020904282877396582,"theta":-0.04402954630617089,"vega":0.037058804240433264,"rho":-0.007653639253975168,"breakevenPct":18.28434052251624},{"delta":0.2,"premium":0.9935281063338256,"strike":50.74112425335302,"iv":0.5220779254475264,"gamma":0.0338053912756531,"theta":-0.03877348929169699,"vega":0.04448576433268527,"rho":-0.010044165099653864,"breakevenPct":12.10765230930556},{"delta":0.25,"premium":1.0428372682045086,"strike":52.85674536409017,"iv":0.41499488009588353,"gamma":0.04825115871281299,"theta":-0.03448137281907509,"vega":0.0504893756125643,"rho":-0.012453375294544511,"breakevenPct":8.456963184337862},{"delta":0.3,"premium":1.0970587168198758,"strike":54.220587168198755,"iv":0.3453249388734898,"gamma":0.06351369802400811,"theta":-0.030804723400401787,"vega":0.05516960749608825,"rho":-0.014873585420202309,"breakevenPct":6.143170829675163},{"delta":0.35,"premium":1.1928930201304333,"strike":55.143144161043466,"iv":0.3046913989404524,"gamma":0.07664579366446261,"theta":-0.028464956979917043,"vega":0.05875532329765456,"rho":-0.017306668334002764,"breakevenPct":4.682545519105742},{"delta":0.4,"premium":1.282506846942604,"strike":55.86005477554083,"iv":0.2715947748006295,"gamma":0.08967753041248051,"theta":-0.025925972625367444,"vega":0.06129391332367815,"rho":-0.019733231313955178,"breakevenPct":3.5742590562675485},{"delta":0.45,"premium":1.3801952296066047,"strike":56.400976148033024,"iv":0.24714026743303102,"gamma":0.1009144786345676,"theta":-0.023455633186720937,"vega":0.062434647582561016,"rho":-0.022148598625543556,"breakevenPct":2.7911702023893374},{"delta":0.5,"premium":1.4798421275483031,"strike":56.89921063774152,"iv":0.2247819394764909,"gamma":0.11171609384109632,"theta":-0.021001943842395343,"vega":0.06323632642759817,"rho":-0.024561250383739606,"breakevenPct":2.086959307510499},{"delta":0.55,"premium":1.6843667479777946,"strike":57.33521226905054,"iv":0.2169876672372254,"gamma":0.1134314907695868,"theta":-0.019598636124287104,"vega":0.062359845094485326,"rho":-0.026936857345095933,"breakevenPct":1.6779936589493007},{"delta":0.6,"premium":1.9154876405329178,"strike":57.75543207369621,"iv":0.21288673978006648,"gamma":0.11284268497338781,"theta":-0.018461697992626484,"vega":0.061057793833748715,"rho":-0.029303069999689894,"breakevenPct":1.3439001827484183},{"delta":0.65,"premium":2.170221238938053,"strike":58.18495575221239,"iv":0.20872442477876105,"gamma":0.11033601769911504,"theta":-0.01691221238938053,"vega":0.05867238938053097,"rho":-0.031695014565130505,"breakevenPct":1.0350870604298572},{"delta":0.7,"premium":2.4578318584070793,"strike":58.627433628318585,"iv":0.2044766371681416,"gamma":0.10515902654867257,"theta":-0.014788318584070797,"vega":0.05477858407079646,"rho":-0.03412278681505137,"breakevenPct":0.7614728997369222}]},"raw":{"call":[{"delta":0.25,"premium":0.95,"strike":62.00120940874014,"iv":0.4247721645954857,"gamma":0.047061170414137925,"theta":-0.03889112700647005,"vega":0.050516089331998554,"rho":0.01002067239646194,"breakevenPct":11.22003902562895},{"delta":0.3,"premium":0.9544653772589557,"strike":59.91069245482088,"iv":0.33135826585071954,"gamma":0.06610563453312114,"theta":-0.03374521942461187,"vega":0.055240737805621686,"rho":0.012087072582761685,"breakevenPct":7.5344746028837895},{"delta":0.35,"premium":1.0109391196629272,"strike":58.78121760674146,"iv":0.28318688828063926,"gamma":0.082696214006867,"theta":-0.031172949936630764,"vega":0.058763833647494386,"rho":0.01413320707375543,"breakevenPct":5.63873302827953},{"delta":0.4,"premium":1.058965828484141,"strike":57.940227810105725,"iv":0.24339202303342747,"gamma":0.09992867781309865,"theta":-0.028569359940486743,"vega":0.06131783883695715,"rho":0.016179517572411563,"breakevenPct":4.23775302486169},{"delta":0.45,"premium":1.1398344164916951,"strike":57.40110389005537,"iv":0.2208497910255965,"gamma":0.11310501813351062,"theta":-0.026933361385166533,"vega":0.0625038523600012,"rho":0.018234182041011487,"breakevenPct":3.428123211674542},{"delta":0.5,"premium":1.22188067657169,"strike":56.91247729371324,"iv":0.2001188087860482,"gamma":0.12519818504456717,"theta":-0.025281245407809898,"vega":0.06307556468911836,"rho":0.02029665611861126,"breakevenPct":2.7097910097859956},{"delta":0.55,"premium":1.3073494025755268,"strike":56.57060238969789,"iv":0.1846515504273484,"gamma":0.13414351125371443,"theta":-0.023582290137078885,"vega":0.06186203904546694,"rho":0.02238182592051831,"breakevenPct":2.2567813632248104},{"delta":0.6,"premium":1.3928181285793635,"strike":56.22872748568255,"iv":0.1691842920686486,"gamma":0.14308883746286166,"theta":-0.02188333486634788,"vega":0.060648513401815526,"rho":0.024466995722425354,"breakevenPct":1.8037717166636258},{"delta":0.65,"premium":1.4794328846949287,"strike":55.930746153658994,"iv":0.1547891754606951,"gamma":0.14778038642376967,"theta":-0.020064748662660465,"vega":0.057998855116329726,"rho":0.0265997424531839,"breakevenPct":1.4303364952914324},{"delta":0.7,"premium":1.5683643404739465,"strike":55.721495669473065,"iv":0.142561393207841,"gamma":0.14387292544720273,"theta":-0.018004328549652268,"vega":0.05244605495528438,"rho":0.028828665937005348,"breakevenPct":1.2177609600375536},{"delta":0.75,"premium":1.6572957962529644,"strike":55.51224518528714,"iv":0.13033361095498686,"gamma":0.13996546447063582,"theta":-0.015943908436644068,"vega":0.046893254794239024,"rho":0.0310575894208268,"breakevenPct":1.0051854247836745},{"delta":0.8,"premium":1.7462272520319824,"strike":55.30299470110122,"iv":0.11810582870213274,"gamma":0.13605800349406888,"theta":-0.013883488323635867,"vega":0.04134045463319366,"rho":0.03328651290464825,"breakevenPct":0.792609889529795},{"delta":0.85,"premium":1.835158707811,"strike":55.0937442169153,"iv":0.10587804644927865,"gamma":0.13215054251750197,"theta":-0.011823068210627672,"vega":0.03578765447214832,"rho":0.0355154363884697,"breakevenPct":0.5800343542759163},{"delta":0.9,"premium":2.8656573124669436,"strike":53.84371409725895,"iv":0.1383478190351589,"gamma":0.07773987392788202,"theta":-0.006649846471853507,"vega":0.027399684950113835,"rho":0.037896263249676564,"breakevenPct":0.1921735983821662}],"put":[{"delta":0.15,"premium":0.95,"strike":47.20155355821268,"iv":0.7026290035884198,"gamma":0.020904282877396582,"theta":-0.04402954630617089,"vega":0.037058804240433264,"rho":-0.007653639253975168,"breakevenPct":18.28434052251624},{"delta":0.2,"premium":0.9935281063338256,"strike":50.74112425335302,"iv":0.5220779254475264,"gamma":0.0338053912756531,"theta":-0.03877348929169699,"vega":0.04448576433268527,"rho":-0.010044165099653864,"breakevenPct":12.10765230930556},{"delta":0.25,"premium":1.0428372682045086,"strike":52.85674536409017,"iv":0.41499488009588353,"gamma":0.04825115871281299,"theta":-0.03448137281907509,"vega":0.0504893756125643,"rho":-0.012453375294544511,"breakevenPct":8.456963184337862},{"delta":0.3,"premium":1.0970587168198758,"strike":54.220587168198755,"iv":0.3453249388734898,"gamma":0.06351369802400811,"theta":-0.030804723400401787,"vega":0.05516960749608825,"rho":-0.014873585420202309,"breakevenPct":6.143170829675163},{"delta":0.35,"premium":1.1928930201304333,"strike":55.143144161043466,"iv":0.3046913989404524,"gamma":0.07664579366446261,"theta":-0.028464956979917043,"vega":0.05875532329765456,"rho":-0.017306668334002764,"breakevenPct":4.682545519105742},{"delta":0.4,"premium":1.282506846942604,"strike":55.86005477554083,"iv":0.2715947748006295,"gamma":0.08967753041248051,"theta":-0.025925972625367444,"vega":0.06129391332367815,"rho":-0.019733231313955178,"breakevenPct":3.5742590562675485},{"delta":0.45,"premium":1.3801952296066047,"strike":56.400976148033024,"iv":0.24714026743303102,"gamma":0.1009144786345676,"theta":-0.023455633186720937,"vega":0.062434647582561016,"rho":-0.022148598625543556,"breakevenPct":2.7911702023893374},{"delta":0.5,"premium":1.4798421275483031,"strike":56.89921063774152,"iv":0.2247819394764909,"gamma":0.11171609384109632,"theta":-0.021001943842395343,"vega":0.06323632642759817,"rho":-0.024561250383739606,"breakevenPct":2.086959307510499},{"delta":0.55,"premium":1.6843667479777946,"strike":57.33521226905054,"iv":0.2169876672372254,"gamma":0.1134314907695868,"theta":-0.019598636124287104,"vega":0.062359845094485326,"rho":-0.026936857345095933,"breakevenPct":1.6779936589493007},{"delta":0.6,"premium":1.9154876405329178,"strike":57.75543207369621,"iv":0.21288673978006648,"gamma":0.11284268497338781,"theta":-0.018461697992626484,"vega":0.061057793833748715,"rho":-0.029303069999689894,"breakevenPct":1.3439001827484183},{"delta":0.65,"premium":2.170221238938053,"strike":58.18495575221239,"iv":0.20872442477876105,"gamma":0.11033601769911504,"theta":-0.01691221238938053,"vega":0.05867238938053097,"rho":-0.031695014565130505,"breakevenPct":1.0350870604298572},{"delta":0.7,"premium":2.4578318584070793,"strike":58.627433628318585,"iv":0.2044766371681416,"gamma":0.10515902654867257,"theta":-0.014788318584070797,"vega":0.05477858407079646,"rho":-0.03412278681505137,"breakevenPct":0.7614728997369222}]}},"errors":["fundamentals:provider_http_429"],"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"}}