{"symbol":"CTEC","url":"https://intraalpha.com/companies/CTEC","capturedAt":"2026-10-22T21:04:33.136Z","state":"ready","quote":{"symbol":"CTEC","last_price":50.4674,"prev_close":53.0984,"regular_close":50.4674,"change":-2.631,"change_pct":-4.955,"regular_change":-2.631,"regular_change_pct":-4.955,"extended_change":0,"extended_change_pct":0,"bid":25.6,"ask":56.75,"bid_size":100,"ask_size":100,"volume":243,"vwap":50.4674,"open":50.4674,"high":50.4674,"low":50.4674,"close":50.4674,"trade_count":38,"last_trade_at":"2026-10-22T20:00:00.090645804Z","last_quote_at":"2026-10-22T20:07:02.293360692Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:04:32.555349412-04:00","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":24600000,"net_expense_ratio":0.005,"portfolio_turnover":0.35,"dividend_yield":0.0035,"inception_date":"2020-10-27","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:04:32.830151+00:00"},"optionObservedAt":"2026-10-22T19:55:06.682Z","bars":[{"c":52.35,"h":52.35,"l":52.34,"n":2,"o":52.34,"t":"2026-10-15T13:40:00Z","v":200,"vw":52.345},{"c":52.36,"h":52.36,"l":52.36,"n":2,"o":52.36,"t":"2026-10-15T13:45:00Z","v":137,"vw":52.36},{"c":52.08,"h":52.08,"l":52.08,"n":2,"o":52.08,"t":"2026-10-15T13:50:00Z","v":103,"vw":52.08},{"c":53.23,"h":53.23,"l":52.56,"n":16,"o":52.56,"t":"2026-10-15T14:35:00Z","v":886,"vw":53.131989},{"c":53.05,"h":53.05,"l":52.87,"n":9,"o":52.87,"t":"2026-10-15T15:35:00Z","v":400,"vw":52.93},{"c":53.06,"h":53.06,"l":52.94,"n":40,"o":52.95,"t":"2026-10-16T18:20:00Z","v":5695,"vw":53.006235},{"c":53.43,"h":53.67,"l":53.43,"n":8,"o":53.67,"t":"2026-10-19T15:40:00Z","v":439,"vw":53.586667},{"c":52.9301,"h":52.9301,"l":52.9301,"n":1,"o":52.9301,"t":"2026-10-19T18:25:00Z","v":126,"vw":52.9301},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-10-20T13:55:00Z","v":430,"vw":52},{"c":54.39,"h":54.39,"l":54.39,"n":1,"o":54.39,"t":"2026-10-21T13:30:00Z","v":195,"vw":54.39}],"history":[{"c":7.37,"h":7.44,"l":7.28,"n":138,"o":7.44,"t":"2024-10-21T04:00:00Z","v":19271,"vw":7.375105},{"c":7.39,"h":7.4,"l":7.35,"n":86,"o":7.35,"t":"2024-10-22T04:00:00Z","v":10450,"vw":7.379026},{"c":7.29,"h":7.35,"l":7.2,"n":148,"o":7.35,"t":"2024-10-23T04:00:00Z","v":9689,"vw":7.302012},{"c":7.33,"h":7.4,"l":7.31,"n":87,"o":7.37,"t":"2024-10-24T04:00:00Z","v":19026,"vw":7.356009},{"c":7.58,"h":7.6398,"l":7.53,"n":77,"o":7.6,"t":"2024-10-25T04:00:00Z","v":29226,"vw":7.54021},{"c":7.7,"h":7.78,"l":7.52,"n":125,"o":7.56,"t":"2024-10-28T04:00:00Z","v":8045,"vw":7.681488},{"c":7.45,"h":7.52,"l":7.431,"n":154,"o":7.52,"t":"2024-10-29T04:00:00Z","v":13367,"vw":7.467256},{"c":7.47,"h":7.5499,"l":7.44,"n":155,"o":7.45,"t":"2024-10-30T04:00:00Z","v":29917,"vw":7.452972},{"c":7.495,"h":7.559,"l":7.4,"n":75,"o":7.45,"t":"2024-10-31T04:00:00Z","v":6769,"vw":7.500908},{"c":7.51,"h":7.62,"l":7.41,"n":81,"o":7.41,"t":"2024-11-01T04:00:00Z","v":4244,"vw":7.536305},{"c":7.73,"h":7.85,"l":7.66,"n":112,"o":7.66,"t":"2024-11-04T05:00:00Z","v":26630,"vw":7.770583},{"c":7.83,"h":7.83,"l":7.65,"n":114,"o":7.65,"t":"2024-11-05T05:00:00Z","v":12490,"vw":7.762658},{"c":7.18,"h":7.195,"l":7,"n":221,"o":7.19,"t":"2024-11-06T05:00:00Z","v":16283,"vw":7.117028},{"c":7.2003,"h":7.26,"l":7.072,"n":218,"o":7.11,"t":"2024-11-07T05:00:00Z","v":35220,"vw":7.18088},{"c":7.06,"h":7.11,"l":7.001,"n":109,"o":7.0717,"t":"2024-11-08T05:00:00Z","v":15714,"vw":7.058265},{"c":7.05,"h":7.06,"l":7.01,"n":129,"o":7.05,"t":"2024-11-11T05:00:00Z","v":46507,"vw":7.040677},{"c":6.78,"h":6.92,"l":6.7007,"n":220,"o":6.92,"t":"2024-11-12T05:00:00Z","v":13358,"vw":6.775735},{"c":6.71,"h":6.889,"l":6.681,"n":150,"o":6.78,"t":"2024-11-13T05:00:00Z","v":13457,"vw":6.780881},{"c":6.7853,"h":6.9,"l":6.65,"n":272,"o":6.7,"t":"2024-11-14T05:00:00Z","v":31568,"vw":6.775845},{"c":6.89,"h":7,"l":6.74,"n":84,"o":6.74,"t":"2024-11-15T05:00:00Z","v":10987,"vw":6.893609},{"c":6.96,"h":7.07,"l":6.8217,"n":142,"o":6.83,"t":"2024-11-18T05:00:00Z","v":21395,"vw":6.885602},{"c":7.03,"h":7.05,"l":6.88,"n":144,"o":6.88,"t":"2024-11-19T05:00:00Z","v":14298,"vw":6.996404},{"c":7.01,"h":7.09,"l":6.87,"n":80,"o":6.98,"t":"2024-11-20T05:00:00Z","v":9518,"vw":7.009882},{"c":6.995,"h":7.0744,"l":6.96,"n":118,"o":7.02,"t":"2024-11-21T05:00:00Z","v":13032,"vw":6.994793},{"c":7.11,"h":7.16,"l":6.91,"n":106,"o":6.93,"t":"2024-11-22T05:00:00Z","v":14603,"vw":6.9784},{"c":7.35,"h":7.4401,"l":7.19,"n":179,"o":7.19,"t":"2024-11-25T05:00:00Z","v":29654,"vw":7.35408},{"c":7.26,"h":7.3,"l":7.1999,"n":68,"o":7.27,"t":"2024-11-26T05:00:00Z","v":13255,"vw":7.231278},{"c":7.28,"h":7.41,"l":7.24,"n":488,"o":7.24,"t":"2024-11-27T05:00:00Z","v":17094,"vw":7.317731},{"c":7.42,"h":7.4699,"l":7.27,"n":112,"o":7.28,"t":"2024-11-29T05:00:00Z","v":21481,"vw":7.372063},{"c":7.48,"h":7.54,"l":7.38,"n":197,"o":7.38,"t":"2024-12-02T05:00:00Z","v":21167,"vw":7.459916},{"c":7.315,"h":7.38,"l":7.28,"n":76,"o":7.38,"t":"2024-12-03T05:00:00Z","v":8239,"vw":7.332594},{"c":7.235,"h":7.32,"l":7.21,"n":88,"o":7.31,"t":"2024-12-04T05:00:00Z","v":11690,"vw":7.27303},{"c":7.2214,"h":7.3,"l":7.1447,"n":77,"o":7.15,"t":"2024-12-05T05:00:00Z","v":36083,"vw":7.225995},{"c":7.16,"h":7.32,"l":7.15,"n":73,"o":7.32,"t":"2024-12-06T05:00:00Z","v":13952,"vw":7.20358},{"c":7.48,"h":7.553,"l":7.18,"n":177,"o":7.2,"t":"2024-12-09T05:00:00Z","v":29380,"vw":7.318702},{"c":7.2,"h":7.33,"l":7.1203,"n":77,"o":7.33,"t":"2024-12-10T05:00:00Z","v":8913,"vw":7.225956},{"c":7.19,"h":7.21,"l":7.1,"n":248,"o":7.13,"t":"2024-12-11T05:00:00Z","v":25228,"vw":7.17527},{"c":7.0812,"h":7.19,"l":7.06,"n":152,"o":7.16,"t":"2024-12-12T05:00:00Z","v":25918,"vw":7.124391},{"c":7.155,"h":7.155,"l":7.05,"n":126,"o":7.05,"t":"2024-12-13T05:00:00Z","v":14438,"vw":7.105332},{"c":7.0665,"h":7.1208,"l":7.032,"n":120,"o":7.12,"t":"2024-12-16T05:00:00Z","v":16379,"vw":7.083027},{"c":7.05,"h":7.16,"l":7,"n":174,"o":7,"t":"2024-12-17T05:00:00Z","v":38614,"vw":7.066787},{"c":6.8811,"h":7.2408,"l":6.84,"n":188,"o":7.05,"t":"2024-12-18T05:00:00Z","v":57701,"vw":7.188962},{"c":6.73,"h":6.91,"l":6.725,"n":101,"o":6.88,"t":"2024-12-19T05:00:00Z","v":14341,"vw":6.81725},{"c":6.965,"h":7,"l":6.65,"n":124,"o":6.65,"t":"2024-12-20T05:00:00Z","v":27622,"vw":6.817159},{"c":7.055,"h":7.055,"l":6.85,"n":205,"o":6.9,"t":"2024-12-23T05:00:00Z","v":35210,"vw":6.953728},{"c":7.11,"h":7.16,"l":6.83,"n":148,"o":6.83,"t":"2024-12-24T05:00:00Z","v":26716,"vw":7.07527},{"c":7.17,"h":7.18,"l":6.84,"n":407,"o":6.84,"t":"2024-12-26T05:00:00Z","v":26769,"vw":7.06545},{"c":7.07,"h":7.14,"l":7.0062,"n":196,"o":7.09,"t":"2024-12-27T05:00:00Z","v":17262,"vw":7.054114},{"c":6.915,"h":6.97,"l":6.82,"n":122,"o":6.97,"t":"2024-12-30T05:00:00Z","v":16398,"vw":6.890173},{"c":6.785,"h":6.9,"l":6.7501,"n":119,"o":6.9,"t":"2024-12-31T05:00:00Z","v":10180,"vw":6.815296},{"c":7.1,"h":7.115,"l":6.74,"n":108,"o":6.74,"t":"2025-01-02T05:00:00Z","v":9483,"vw":7.036383},{"c":7.21,"h":7.26,"l":7.12,"n":198,"o":7.13,"t":"2025-01-03T05:00:00Z","v":19785,"vw":7.203811},{"c":7.4227,"h":7.56,"l":7.3,"n":274,"o":7.3,"t":"2025-01-06T05:00:00Z","v":27416,"vw":7.456759},{"c":7.54,"h":7.59,"l":7.37,"n":124,"o":7.37,"t":"2025-01-07T05:00:00Z","v":9691,"vw":7.537562},{"c":7.16,"h":7.31,"l":7.13,"n":103,"o":7.31,"t":"2025-01-08T05:00:00Z","v":14189,"vw":7.179296},{"c":7,"h":7.0699,"l":6.95,"n":162,"o":6.96,"t":"2025-01-10T05:00:00Z","v":13342,"vw":6.983616},{"c":6.94,"h":6.94,"l":6.78,"n":170,"o":6.9,"t":"2025-01-13T05:00:00Z","v":30681,"vw":6.82151},{"c":6.925,"h":7.1,"l":6.9,"n":169,"o":6.99,"t":"2025-01-14T05:00:00Z","v":56371,"vw":7.002193},{"c":6.96,"h":7.14,"l":6.96,"n":167,"o":7,"t":"2025-01-15T05:00:00Z","v":56232,"vw":7.026786},{"c":7.01,"h":7.06,"l":6.94,"n":120,"o":6.94,"t":"2025-01-16T05:00:00Z","v":14496,"vw":6.956712},{"c":6.97,"h":7.08,"l":6.97,"n":82,"o":7.05,"t":"2025-01-17T05:00:00Z","v":7440,"vw":7.035186},{"c":6.96,"h":6.98,"l":6.8809,"n":177,"o":6.9,"t":"2025-01-21T05:00:00Z","v":363438,"vw":6.971779},{"c":6.76,"h":6.97,"l":6.76,"n":243,"o":6.9,"t":"2025-01-22T05:00:00Z","v":23427,"vw":6.865481},{"c":6.9376,"h":6.9399,"l":6.71,"n":141,"o":6.72,"t":"2025-01-23T05:00:00Z","v":17150,"vw":6.786779},{"c":6.96,"h":7.01,"l":6.94,"n":86,"o":6.94,"t":"2025-01-24T05:00:00Z","v":13275,"vw":6.971318},{"c":6.63,"h":6.81,"l":6.61,"n":147,"o":6.8,"t":"2025-01-27T05:00:00Z","v":18519,"vw":6.670207},{"c":6.49,"h":6.68,"l":6.46,"n":111,"o":6.68,"t":"2025-01-28T05:00:00Z","v":9462,"vw":6.506036},{"c":6.78,"h":6.78,"l":6.66,"n":36,"o":6.7,"t":"2025-01-29T05:00:00Z","v":2518,"vw":6.702545},{"c":6.85,"h":6.935,"l":6.8,"n":63,"o":6.8,"t":"2025-01-30T05:00:00Z","v":6682,"vw":6.902652},{"c":6.74,"h":6.94,"l":6.74,"n":78,"o":6.88,"t":"2025-01-31T05:00:00Z","v":6853,"vw":6.826109},{"c":6.6,"h":6.6852,"l":6.54,"n":105,"o":6.54,"t":"2025-02-03T05:00:00Z","v":12380,"vw":6.649515},{"c":6.7,"h":6.8114,"l":6.65,"n":111,"o":6.65,"t":"2025-02-04T05:00:00Z","v":6182,"vw":6.729548},{"c":6.77,"h":6.84,"l":6.7259,"n":67,"o":6.78,"t":"2025-02-05T05:00:00Z","v":12656,"vw":6.814326},{"c":6.77,"h":6.87,"l":6.7,"n":46,"o":6.7,"t":"2025-02-06T05:00:00Z","v":12944,"vw":6.803627},{"c":6.81,"h":6.9,"l":6.77,"n":106,"o":6.88,"t":"2025-02-07T05:00:00Z","v":17132,"vw":6.788827},{"c":6.83,"h":6.86,"l":6.83,"n":46,"o":6.83,"t":"2025-02-10T05:00:00Z","v":95838,"vw":6.832196},{"c":6.52,"h":6.67,"l":6.52,"n":101,"o":6.67,"t":"2025-02-11T05:00:00Z","v":16273,"vw":6.585932},{"c":6.515,"h":6.56,"l":6.46,"n":117,"o":6.49,"t":"2025-02-12T05:00:00Z","v":6479,"vw":6.507921},{"c":6.54,"h":6.65,"l":6.53,"n":52,"o":6.53,"t":"2025-02-13T05:00:00Z","v":5107,"vw":6.599402},{"c":6.73,"h":6.73,"l":6.63,"n":61,"o":6.63,"t":"2025-02-14T05:00:00Z","v":4041,"vw":6.688697},{"c":6.77,"h":6.8411,"l":6.7,"n":93,"o":6.7,"t":"2025-02-18T05:00:00Z","v":7265,"vw":6.767323},{"c":6.88,"h":6.95,"l":6.831,"n":102,"o":6.87,"t":"2025-02-19T05:00:00Z","v":11989,"vw":6.889256},{"c":6.86,"h":6.88,"l":6.75,"n":101,"o":6.88,"t":"2025-02-20T05:00:00Z","v":16432,"vw":6.846887},{"c":6.66,"h":6.8501,"l":6.63,"n":77,"o":6.81,"t":"2025-02-21T05:00:00Z","v":16143,"vw":6.670231},{"c":6.67,"h":6.72,"l":6.57,"n":128,"o":6.72,"t":"2025-02-24T05:00:00Z","v":4004,"vw":6.648564},{"c":6.59,"h":6.6667,"l":6.53,"n":100,"o":6.62,"t":"2025-02-25T05:00:00Z","v":8264,"vw":6.599805},{"c":6.755,"h":6.8479,"l":6.755,"n":67,"o":6.78,"t":"2025-02-26T05:00:00Z","v":11462,"vw":6.804939},{"c":6.6,"h":6.745,"l":6.6,"n":83,"o":6.72,"t":"2025-02-27T05:00:00Z","v":12818,"vw":6.682598},{"c":6.33,"h":6.44,"l":6.29,"n":119,"o":6.44,"t":"2025-02-28T05:00:00Z","v":18853,"vw":6.386805},{"c":6.24,"h":6.45,"l":6.2,"n":90,"o":6.45,"t":"2025-03-03T05:00:00Z","v":16680,"vw":6.253781},{"c":6.34,"h":6.4172,"l":6.111,"n":157,"o":6.15,"t":"2025-03-04T05:00:00Z","v":20223,"vw":6.192316},{"c":6.48,"h":6.49,"l":6.35,"n":51,"o":6.43,"t":"2025-03-05T05:00:00Z","v":3998,"vw":6.463534},{"c":6.46,"h":6.48,"l":6.34,"n":60,"o":6.4,"t":"2025-03-06T05:00:00Z","v":4971,"vw":6.457842},{"c":6.585,"h":6.585,"l":6.47,"n":106,"o":6.48,"t":"2025-03-07T05:00:00Z","v":109969,"vw":6.472173},{"c":6.4,"h":6.51,"l":6.4,"n":58,"o":6.47,"t":"2025-03-10T04:00:00Z","v":6663,"vw":6.44394},{"c":6.595,"h":6.64,"l":6.47,"n":210,"o":6.53,"t":"2025-03-11T04:00:00Z","v":10943,"vw":6.569174},{"c":6.49,"h":6.63,"l":6.4795,"n":51,"o":6.63,"t":"2025-03-12T04:00:00Z","v":6328,"vw":6.509769},{"c":6.5,"h":6.54,"l":6.42,"n":82,"o":6.5,"t":"2025-03-13T04:00:00Z","v":63130,"vw":6.458662},{"c":6.5413,"h":6.61,"l":6.54,"n":58,"o":6.61,"t":"2025-03-14T04:00:00Z","v":11742,"vw":6.592195},{"c":6.79,"h":6.79,"l":6.6,"n":60,"o":6.6,"t":"2025-03-17T04:00:00Z","v":4125,"vw":6.646445},{"c":6.7199,"h":6.76,"l":6.69,"n":53,"o":6.76,"t":"2025-03-18T04:00:00Z","v":5007,"vw":6.73837},{"c":6.71,"h":6.77,"l":6.68,"n":38,"o":6.68,"t":"2025-03-19T04:00:00Z","v":3776,"vw":6.716426},{"c":6.7,"h":6.8,"l":6.68,"n":50,"o":6.695,"t":"2025-03-20T04:00:00Z","v":7224,"vw":6.736047},{"c":6.5,"h":6.53,"l":6.5,"n":23,"o":6.53,"t":"2025-03-21T04:00:00Z","v":335,"vw":6.53},{"c":6.53,"h":6.55,"l":6.48,"n":45,"o":6.55,"t":"2025-03-24T04:00:00Z","v":8744,"vw":6.516474},{"c":6.48,"h":6.54,"l":6.46,"n":87,"o":6.46,"t":"2025-03-25T04:00:00Z","v":4924,"vw":6.48216},{"c":6.33,"h":6.48,"l":6.33,"n":67,"o":6.46,"t":"2025-03-26T04:00:00Z","v":1530,"vw":6.410985},{"c":6.3,"h":6.376,"l":6.2999,"n":35,"o":6.31,"t":"2025-03-27T04:00:00Z","v":1481,"vw":6.322518},{"c":6.15,"h":6.226,"l":6.15,"n":69,"o":6.21,"t":"2025-03-28T04:00:00Z","v":6909,"vw":6.20742},{"c":5.99,"h":6.05,"l":5.92,"n":100,"o":6.02,"t":"2025-03-31T04:00:00Z","v":11090,"vw":6.006654},{"c":6.13,"h":6.13,"l":5.99,"n":67,"o":6.05,"t":"2025-04-01T04:00:00Z","v":1048586,"vw":5.990268},{"c":6.14,"h":6.17,"l":6.09,"n":35,"o":6.15,"t":"2025-04-02T04:00:00Z","v":4010,"vw":6.128296},{"c":5.97,"h":6,"l":5.956,"n":77,"o":6,"t":"2025-04-03T04:00:00Z","v":10555,"vw":5.981088},{"c":5.7,"h":5.75,"l":5.56,"n":132,"o":5.75,"t":"2025-04-04T04:00:00Z","v":14577,"vw":5.643578},{"c":5.5,"h":5.7,"l":5.29,"n":79,"o":5.29,"t":"2025-04-07T04:00:00Z","v":9243,"vw":5.484177},{"c":5.2,"h":5.592,"l":5.18,"n":114,"o":5.57,"t":"2025-04-08T04:00:00Z","v":27679,"vw":5.461507},{"c":5.73,"h":5.73,"l":5.26,"n":62,"o":5.26,"t":"2025-04-09T04:00:00Z","v":6870,"vw":5.533421},{"c":5.4359,"h":5.47,"l":5.42,"n":51,"o":5.47,"t":"2025-04-10T04:00:00Z","v":1179,"vw":5.456714},{"c":5.67,"h":5.67,"l":5.51,"n":39,"o":5.52,"t":"2025-04-11T04:00:00Z","v":977,"vw":5.5545},{"c":5.765,"h":5.81,"l":5.66,"n":80,"o":5.71,"t":"2025-04-14T04:00:00Z","v":11464,"vw":5.726481},{"c":5.69,"h":5.8844,"l":5.69,"n":56,"o":5.7,"t":"2025-04-15T04:00:00Z","v":7880,"vw":5.801744},{"c":5.75,"h":5.7699,"l":5.65,"n":36,"o":5.68,"t":"2025-04-16T04:00:00Z","v":1002,"vw":5.68846},{"c":5.79,"h":5.79,"l":5.5601,"n":56,"o":5.5601,"t":"2025-04-17T04:00:00Z","v":8201,"vw":5.6578},{"c":5.56,"h":5.63,"l":5.52,"n":43,"o":5.63,"t":"2025-04-21T04:00:00Z","v":4755,"vw":5.526382},{"c":5.76,"h":5.85,"l":5.58,"n":89,"o":5.58,"t":"2025-04-22T04:00:00Z","v":9087,"vw":5.762217},{"c":5.7912,"h":5.88,"l":5.77,"n":82,"o":5.88,"t":"2025-04-23T04:00:00Z","v":3595,"vw":5.847187},{"c":5.85,"h":5.89,"l":5.745,"n":56,"o":5.745,"t":"2025-04-24T04:00:00Z","v":4650,"vw":5.842967},{"c":5.96,"h":5.9708,"l":5.805,"n":169,"o":5.805,"t":"2025-04-25T04:00:00Z","v":14182,"vw":5.884435},{"c":6.075,"h":6.08,"l":6,"n":62,"o":6,"t":"2025-04-28T04:00:00Z","v":7089,"vw":6.044629},{"c":6.02,"h":6.03,"l":5.9982,"n":76,"o":6,"t":"2025-04-29T04:00:00Z","v":5588,"vw":6.015377},{"c":5.86,"h":5.92,"l":5.79,"n":50,"o":5.92,"t":"2025-04-30T04:00:00Z","v":4793,"vw":5.851171},{"c":5.85,"h":5.94,"l":5.58,"n":38,"o":5.58,"t":"2025-05-01T04:00:00Z","v":3238,"vw":5.877755},{"c":5.99,"h":6.05,"l":5.99,"n":34,"o":6.05,"t":"2025-05-02T04:00:00Z","v":4013,"vw":6.011718},{"c":5.95,"h":6.0199,"l":5.95,"n":71,"o":5.99,"t":"2025-05-05T04:00:00Z","v":4944,"vw":5.984106},{"c":6.06,"h":6.14,"l":6.01,"n":43,"o":6.01,"t":"2025-05-06T04:00:00Z","v":1853,"vw":6.09069},{"c":6.11,"h":6.11,"l":6.02,"n":35,"o":6.02,"t":"2025-05-07T04:00:00Z","v":201545,"vw":6.030767},{"c":6.23,"h":6.25,"l":6.06,"n":141,"o":6.06,"t":"2025-05-08T04:00:00Z","v":8206,"vw":6.182764},{"c":6.41,"h":6.41,"l":6.29,"n":56,"o":6.35,"t":"2025-05-09T04:00:00Z","v":5136,"vw":6.339865},{"c":6.5,"h":6.6686,"l":6.49,"n":128,"o":6.58,"t":"2025-05-12T04:00:00Z","v":11489,"vw":6.584297},{"c":6.88,"h":6.91,"l":6.64,"n":91,"o":6.64,"t":"2025-05-13T04:00:00Z","v":24778,"vw":6.796941},{"c":6.83,"h":6.95,"l":6.81,"n":92,"o":6.93,"t":"2025-05-14T04:00:00Z","v":6443,"vw":6.917257},{"c":6.89,"h":6.91,"l":6.74,"n":78,"o":6.75,"t":"2025-05-15T04:00:00Z","v":4799,"vw":6.836909},{"c":6.8,"h":6.944,"l":6.8,"n":61,"o":6.8664,"t":"2025-05-16T04:00:00Z","v":2767,"vw":6.840354},{"c":6.65,"h":6.68,"l":6.65,"n":51,"o":6.68,"t":"2025-05-19T04:00:00Z","v":1648,"vw":6.68},{"c":6.83,"h":6.85,"l":6.67,"n":35,"o":6.67,"t":"2025-05-20T04:00:00Z","v":1907,"vw":6.698991},{"c":6.64,"h":6.71,"l":6.64,"n":49,"o":6.71,"t":"2025-05-21T04:00:00Z","v":822,"vw":6.697578},{"c":6.47,"h":6.5485,"l":6.34,"n":84,"o":6.39,"t":"2025-05-22T04:00:00Z","v":7829,"vw":6.459802},{"c":6.6,"h":6.6192,"l":6.41,"n":50,"o":6.48,"t":"2025-05-23T04:00:00Z","v":2001,"vw":6.526502},{"c":6.55,"h":6.598,"l":6.46,"n":45,"o":6.53,"t":"2025-05-27T04:00:00Z","v":2975,"vw":6.544251},{"c":6.69,"h":6.69,"l":6.5101,"n":164,"o":6.59,"t":"2025-05-28T04:00:00Z","v":13001,"vw":6.593623},{"c":6.52,"h":6.68,"l":6.52,"n":101,"o":6.58,"t":"2025-05-29T04:00:00Z","v":5209,"vw":6.587411},{"c":6.6,"h":6.63,"l":6.5,"n":56,"o":6.5,"t":"2025-05-30T04:00:00Z","v":8489,"vw":6.533499},{"c":6.55,"h":6.55,"l":6.3901,"n":61,"o":6.46,"t":"2025-06-02T04:00:00Z","v":8195,"vw":6.444969},{"c":6.63,"h":6.68,"l":6.45,"n":44,"o":6.45,"t":"2025-06-03T04:00:00Z","v":1925,"vw":6.579164},{"c":6.64,"h":6.66,"l":6.56,"n":45,"o":6.56,"t":"2025-06-04T04:00:00Z","v":3127,"vw":6.62198},{"c":6.62,"h":6.65,"l":6.59,"n":49,"o":6.64,"t":"2025-06-05T04:00:00Z","v":3376,"vw":6.617142},{"c":6.8,"h":6.81,"l":6.65,"n":52,"o":6.65,"t":"2025-06-06T04:00:00Z","v":3192,"vw":6.753731},{"c":6.81,"h":6.9199,"l":6.78,"n":78,"o":6.78,"t":"2025-06-09T04:00:00Z","v":2852,"vw":6.845561},{"c":6.89,"h":6.99,"l":6.8,"n":31,"o":6.8,"t":"2025-06-10T04:00:00Z","v":2732,"vw":6.902843},{"c":7.09,"h":7.12,"l":6.97,"n":96,"o":6.97,"t":"2025-06-11T04:00:00Z","v":10773,"vw":7.073507},{"c":7.06,"h":7.1,"l":7.03,"n":49,"o":7.03,"t":"2025-06-12T04:00:00Z","v":3692,"vw":7.058835},{"c":7.06,"h":7.06,"l":6.9134,"n":107,"o":6.94,"t":"2025-06-13T04:00:00Z","v":5717,"vw":7.005576},{"c":7.1525,"h":7.2,"l":7.03,"n":63,"o":7.03,"t":"2025-06-16T04:00:00Z","v":7649,"vw":7.130302},{"c":6.78,"h":6.85,"l":6.74,"n":85,"o":6.82,"t":"2025-06-17T04:00:00Z","v":4932,"vw":6.795318},{"c":6.77,"h":6.84,"l":6.68,"n":77,"o":6.72,"t":"2025-06-18T04:00:00Z","v":6315,"vw":6.744565},{"c":6.69,"h":6.81,"l":6.69,"n":54,"o":6.76,"t":"2025-06-20T04:00:00Z","v":18264,"vw":6.724728},{"c":6.67,"h":6.69,"l":6.65,"n":69,"o":6.69,"t":"2025-06-23T04:00:00Z","v":3538,"vw":6.668691},{"c":6.84,"h":6.9,"l":6.74,"n":77,"o":6.74,"t":"2025-06-24T04:00:00Z","v":8825,"vw":6.840908},{"c":7.03,"h":7.04,"l":6.95,"n":105,"o":6.96,"t":"2025-06-25T04:00:00Z","v":9812,"vw":7.000459},{"c":7.24,"h":7.3,"l":7,"n":115,"o":7,"t":"2025-06-26T04:00:00Z","v":22281,"vw":7.163611},{"c":7.09,"h":7.15,"l":7.03,"n":41,"o":7.15,"t":"2025-06-27T04:00:00Z","v":2254,"vw":7.083413},{"c":7.11,"h":7.25,"l":7.06,"n":85,"o":7.09,"t":"2025-06-30T04:00:00Z","v":9937,"vw":7.130919},{"c":7.1821,"h":7.25,"l":7.047,"n":75,"o":7.12,"t":"2025-07-01T04:00:00Z","v":6552,"vw":7.165163},{"c":7.54,"h":7.59,"l":7.23,"n":159,"o":7.23,"t":"2025-07-02T04:00:00Z","v":23809,"vw":7.494264},{"c":7.8,"h":7.82,"l":7.48,"n":152,"o":7.5,"t":"2025-07-03T04:00:00Z","v":13186,"vw":7.678803},{"c":7.64,"h":7.73,"l":7.59,"n":131,"o":7.59,"t":"2025-07-07T04:00:00Z","v":13337,"vw":7.652596},{"c":7.69,"h":7.72,"l":7.6412,"n":53,"o":7.6412,"t":"2025-07-08T04:00:00Z","v":3843,"vw":7.694475},{"c":7.86,"h":7.87,"l":7.68,"n":132,"o":7.68,"t":"2025-07-09T04:00:00Z","v":12119,"vw":7.796545},{"c":7.97,"h":7.97,"l":7.9001,"n":92,"o":7.96,"t":"2025-07-10T04:00:00Z","v":3628,"vw":7.923428},{"c":7.86,"h":7.91,"l":7.84,"n":111,"o":7.91,"t":"2025-07-11T04:00:00Z","v":8725,"vw":7.867388},{"c":7.865,"h":7.865,"l":7.79,"n":119,"o":7.79,"t":"2025-07-14T04:00:00Z","v":2665,"vw":7.825184},{"c":7.94,"h":8.0602,"l":7.93,"n":104,"o":7.95,"t":"2025-07-15T04:00:00Z","v":8306,"vw":7.970359},{"c":7.9145,"h":7.99,"l":7.83,"n":127,"o":7.99,"t":"2025-07-16T04:00:00Z","v":7110,"vw":7.936523},{"c":8.089,"h":8.144,"l":7.96,"n":95,"o":7.96,"t":"2025-07-17T04:00:00Z","v":6625,"vw":8.077446},{"c":8.315,"h":8.33,"l":8.23,"n":82,"o":8.33,"t":"2025-07-18T04:00:00Z","v":4366,"vw":8.285007},{"c":8.3362,"h":8.41,"l":8.3,"n":79,"o":8.35,"t":"2025-07-21T04:00:00Z","v":18174,"vw":8.343884},{"c":8.5967,"h":8.6088,"l":8.26,"n":100,"o":8.26,"t":"2025-07-22T04:00:00Z","v":6948,"vw":8.407312},{"c":8.505,"h":8.63,"l":8.4101,"n":111,"o":8.63,"t":"2025-07-23T04:00:00Z","v":11182,"vw":8.493773},{"c":8.5737,"h":8.7,"l":8.5,"n":73,"o":8.57,"t":"2025-07-24T04:00:00Z","v":3632,"vw":8.618208},{"c":8.575,"h":8.575,"l":8.45,"n":80,"o":8.47,"t":"2025-07-25T04:00:00Z","v":7573,"vw":8.514095},{"c":8.43,"h":8.5,"l":8.4118,"n":117,"o":8.5,"t":"2025-07-28T04:00:00Z","v":12655,"vw":8.480291},{"c":8.225,"h":8.41,"l":8.2,"n":113,"o":8.41,"t":"2025-07-29T04:00:00Z","v":12779,"vw":8.228671},{"c":8.125,"h":8.22,"l":8.115,"n":72,"o":8.22,"t":"2025-07-30T04:00:00Z","v":3415,"vw":8.172684},{"c":8.0043,"h":8.11,"l":7.99,"n":109,"o":8.08,"t":"2025-07-31T04:00:00Z","v":28269,"vw":8.04841},{"c":7.89,"h":7.9,"l":7.87,"n":90,"o":7.87,"t":"2025-08-01T04:00:00Z","v":5273,"vw":7.886915},{"c":7.98,"h":7.99,"l":7.89,"n":59,"o":7.89,"t":"2025-08-04T04:00:00Z","v":5845,"vw":7.957367},{"c":8.135,"h":8.17,"l":8.0912,"n":85,"o":8.1,"t":"2025-08-05T04:00:00Z","v":8287,"vw":8.111261},{"c":8.11,"h":8.19,"l":8.1,"n":98,"o":8.19,"t":"2025-08-06T04:00:00Z","v":14481,"vw":8.107729},{"c":8.16,"h":8.25,"l":8.13,"n":80,"o":8.25,"t":"2025-08-07T04:00:00Z","v":4772,"vw":8.179537},{"c":8.2298,"h":8.3,"l":8.21,"n":69,"o":8.23,"t":"2025-08-08T04:00:00Z","v":10821,"vw":8.256527},{"c":8.21,"h":8.24,"l":8.15,"n":142,"o":8.2,"t":"2025-08-11T04:00:00Z","v":8377,"vw":8.19344},{"c":8.2634,"h":8.2634,"l":8.16,"n":84,"o":8.18,"t":"2025-08-12T04:00:00Z","v":5173,"vw":8.189843},{"c":8.33,"h":8.375,"l":8.32,"n":58,"o":8.37,"t":"2025-08-13T04:00:00Z","v":2236,"vw":8.355255},{"c":8.215,"h":8.23,"l":8.08,"n":63,"o":8.08,"t":"2025-08-14T04:00:00Z","v":1346,"vw":8.185437},{"c":8.575,"h":8.68,"l":8.27,"n":91,"o":8.27,"t":"2025-08-15T04:00:00Z","v":2583,"vw":8.407647},{"c":8.79,"h":8.8899,"l":8.67,"n":131,"o":8.69,"t":"2025-08-18T04:00:00Z","v":7434,"vw":8.769364},{"c":8.64,"h":8.7589,"l":8.62,"n":75,"o":8.74,"t":"2025-08-19T04:00:00Z","v":11253,"vw":8.701135},{"c":8.615,"h":8.63,"l":8.46,"n":129,"o":8.5,"t":"2025-08-20T04:00:00Z","v":12381,"vw":8.522085},{"c":8.475,"h":8.56,"l":8.45,"n":80,"o":8.5,"t":"2025-08-21T04:00:00Z","v":8304,"vw":8.504578},{"c":8.83,"h":8.87,"l":8.44,"n":219,"o":8.44,"t":"2025-08-22T04:00:00Z","v":13695,"vw":8.656178},{"c":8.775,"h":8.9383,"l":8.77,"n":67,"o":8.88,"t":"2025-08-25T04:00:00Z","v":6043,"vw":8.817452},{"c":8.845,"h":8.8954,"l":8.83,"n":46,"o":8.88,"t":"2025-08-26T04:00:00Z","v":550,"vw":8.871281},{"c":8.7503,"h":8.82,"l":8.64,"n":51,"o":8.64,"t":"2025-08-27T04:00:00Z","v":89076,"vw":8.730267},{"c":8.8448,"h":8.8462,"l":8.72,"n":46,"o":8.72,"t":"2025-08-28T04:00:00Z","v":2497,"vw":8.801649},{"c":8.7449,"h":8.775,"l":8.7338,"n":100,"o":8.77,"t":"2025-08-29T04:00:00Z","v":1613,"vw":8.759819},{"c":42.6832,"h":42.6832,"l":42.075,"n":124,"o":42.075,"t":"2025-09-02T04:00:00Z","v":2278,"vw":42.499204},{"c":43.1268,"h":43.33,"l":42.22,"n":113,"o":42.22,"t":"2025-09-03T04:00:00Z","v":4953,"vw":42.912307},{"c":43.3256,"h":43.4,"l":42.31,"n":137,"o":42.31,"t":"2025-09-04T04:00:00Z","v":13791,"vw":42.886396},{"c":44.7812,"h":45.2,"l":44.09,"n":66,"o":44.24,"t":"2025-09-05T04:00:00Z","v":5640,"vw":44.881979},{"c":44.9812,"h":45.35,"l":44.9812,"n":57,"o":45.1,"t":"2025-09-08T04:00:00Z","v":10141,"vw":45.122947},{"c":44.0287,"h":44.82,"l":44.0287,"n":57,"o":44.24,"t":"2025-09-09T04:00:00Z","v":2035,"vw":44.337405},{"c":44.5503,"h":44.7,"l":43.84,"n":55,"o":43.84,"t":"2025-09-10T04:00:00Z","v":2083,"vw":44.337525},{"c":45.1468,"h":45.3964,"l":45.1468,"n":29,"o":45.24,"t":"2025-09-11T04:00:00Z","v":3393,"vw":45.340588},{"c":45.4572,"h":45.4572,"l":44.84,"n":59,"o":44.84,"t":"2025-09-12T04:00:00Z","v":1389,"vw":45.008861},{"c":46.2347,"h":46.2347,"l":45.07,"n":36,"o":45.07,"t":"2025-09-15T04:00:00Z","v":1417,"vw":45.454672},{"c":46.7896,"h":46.7896,"l":46.32,"n":51,"o":46.32,"t":"2025-09-16T04:00:00Z","v":1709,"vw":46.438833},{"c":47.69,"h":47.78,"l":45.89,"n":95,"o":45.89,"t":"2025-09-17T04:00:00Z","v":4907,"vw":47.434639},{"c":48.7541,"h":48.7541,"l":47.8,"n":46,"o":47.8,"t":"2025-09-18T04:00:00Z","v":348,"vw":47.8},{"c":49.65,"h":49.65,"l":49.125,"n":57,"o":49.3416,"t":"2025-09-19T04:00:00Z","v":1596,"vw":49.425899},{"c":50.7135,"h":50.7135,"l":48.43,"n":114,"o":48.43,"t":"2025-09-22T04:00:00Z","v":1764,"vw":50.17082},{"c":49.7391,"h":50.955,"l":49.61,"n":73,"o":50.05,"t":"2025-09-23T04:00:00Z","v":1600,"vw":50.527299},{"c":49.5074,"h":49.5074,"l":49.5074,"n":41,"o":49.5074,"t":"2025-09-24T04:00:00Z","v":381,"vw":49.5074},{"c":49.6512,"h":49.6512,"l":49.25,"n":49,"o":49.25,"t":"2025-09-25T04:00:00Z","v":1495,"vw":49.453083},{"c":49.4885,"h":49.4885,"l":49,"n":48,"o":49.13,"t":"2025-09-26T04:00:00Z","v":957,"vw":49.104},{"c":49.8788,"h":50.115,"l":49.69,"n":55,"o":50.115,"t":"2025-09-29T04:00:00Z","v":2981,"vw":49.859366},{"c":50.2415,"h":50.2415,"l":49.32,"n":54,"o":49.94,"t":"2025-09-30T04:00:00Z","v":1826,"vw":49.494673},{"c":53.0714,"h":53.0714,"l":51.845,"n":95,"o":51.845,"t":"2025-10-01T04:00:00Z","v":1761,"vw":52.231865},{"c":53.2745,"h":54.14,"l":53.23,"n":98,"o":54.14,"t":"2025-10-02T04:00:00Z","v":2416,"vw":53.525319},{"c":54.4095,"h":54.972,"l":53.92,"n":158,"o":54.25,"t":"2025-10-03T04:00:00Z","v":12039,"vw":54.547435},{"c":54.9362,"h":56.59,"l":54.9362,"n":132,"o":56.59,"t":"2025-10-06T04:00:00Z","v":3611,"vw":55.412078},{"c":53.9437,"h":55.67,"l":53.81,"n":80,"o":55.67,"t":"2025-10-07T04:00:00Z","v":3970,"vw":54.687164},{"c":54.3326,"h":54.3326,"l":53.26,"n":98,"o":53.26,"t":"2025-10-08T04:00:00Z","v":1590,"vw":53.994467},{"c":55.0437,"h":55.0437,"l":55.0437,"n":55,"o":55.0437,"t":"2025-10-09T04:00:00Z","v":428,"vw":55.0437},{"c":52.6375,"h":55.35,"l":52.51,"n":87,"o":55.09,"t":"2025-10-10T04:00:00Z","v":4615,"vw":53.219193},{"c":56.5609,"h":56.745,"l":55.49,"n":128,"o":55.49,"t":"2025-10-13T04:00:00Z","v":2443,"vw":56.419827},{"c":57.3286,"h":58.1172,"l":55.0516,"n":88,"o":55.0516,"t":"2025-10-14T04:00:00Z","v":2551,"vw":56.216758},{"c":59.5007,"h":59.56,"l":59.43,"n":98,"o":59.43,"t":"2025-10-15T04:00:00Z","v":2090,"vw":59.450968},{"c":57.6994,"h":60.13,"l":57.6834,"n":109,"o":59.91,"t":"2025-10-16T04:00:00Z","v":5007,"vw":59.091565},{"c":56.7063,"h":57.3647,"l":56.35,"n":77,"o":57.3647,"t":"2025-10-17T04:00:00Z","v":2642,"vw":56.754161},{"c":57.1535,"h":58.7,"l":57.1535,"n":80,"o":58.7,"t":"2025-10-20T04:00:00Z","v":4915,"vw":57.544044},{"c":56.0978,"h":56.5701,"l":55.9,"n":78,"o":56.14,"t":"2025-10-21T04:00:00Z","v":2913,"vw":56.228649},{"c":54.0303,"h":55.95,"l":53.03,"n":141,"o":55.95,"t":"2025-10-22T04:00:00Z","v":4635,"vw":54.844882},{"c":54.9744,"h":55.35,"l":54.58,"n":73,"o":54.58,"t":"2025-10-23T04:00:00Z","v":15336,"vw":55.011115},{"c":57.9877,"h":58.1699,"l":56,"n":81,"o":56,"t":"2025-10-24T04:00:00Z","v":7750,"vw":56.745211},{"c":57.8142,"h":59.77,"l":57.34,"n":68,"o":59.77,"t":"2025-10-27T04:00:00Z","v":4973,"vw":57.782839},{"c":58.65,"h":59.2,"l":58.55,"n":92,"o":58.7,"t":"2025-10-28T04:00:00Z","v":3934,"vw":58.832914},{"c":59.9963,"h":61.0556,"l":59.41,"n":125,"o":59.41,"t":"2025-10-29T04:00:00Z","v":6712,"vw":60.417159},{"c":58.8439,"h":59.18,"l":58.4712,"n":63,"o":58.4712,"t":"2025-10-30T04:00:00Z","v":2075,"vw":59.0624},{"c":60.72,"h":60.72,"l":59.23,"n":87,"o":59.23,"t":"2025-10-31T04:00:00Z","v":3431,"vw":59.783014},{"c":60.5294,"h":61.35,"l":60.23,"n":168,"o":61.35,"t":"2025-11-03T05:00:00Z","v":11559,"vw":60.75824},{"c":57.7737,"h":59.41,"l":57.59,"n":155,"o":57.73,"t":"2025-11-04T05:00:00Z","v":5456,"vw":58.2899},{"c":61.8608,"h":62.33,"l":58.48,"n":215,"o":58.48,"t":"2025-11-05T05:00:00Z","v":14170,"vw":61.356975},{"c":60.62,"h":63.38,"l":60.13,"n":177,"o":63.38,"t":"2025-11-06T05:00:00Z","v":10804,"vw":61.841068},{"c":61.2125,"h":61.465,"l":58.1301,"n":154,"o":59.95,"t":"2025-11-07T05:00:00Z","v":7783,"vw":59.070634},{"c":62.8944,"h":63.72,"l":61.81,"n":183,"o":61.81,"t":"2025-11-10T05:00:00Z","v":9216,"vw":62.959181},{"c":61.62,"h":62.309,"l":61.005,"n":140,"o":62.3,"t":"2025-11-11T05:00:00Z","v":5279,"vw":61.850458},{"c":60.2531,"h":62.43,"l":59.43,"n":173,"o":62.43,"t":"2025-11-12T05:00:00Z","v":5821,"vw":61.090964},{"c":56.81,"h":60.25,"l":56.32,"n":181,"o":60.25,"t":"2025-11-13T05:00:00Z","v":8282,"vw":57.825599},{"c":57.06,"h":57.84,"l":54.49,"n":139,"o":54.49,"t":"2025-11-14T05:00:00Z","v":39081,"vw":57.327005},{"c":55.43,"h":56.88,"l":54.61,"n":135,"o":56.88,"t":"2025-11-17T05:00:00Z","v":5865,"vw":55.741296},{"c":54.9119,"h":55.61,"l":53.53,"n":112,"o":53.53,"t":"2025-11-18T05:00:00Z","v":3799,"vw":54.701244},{"c":54.329,"h":55.31,"l":53.26,"n":111,"o":53.26,"t":"2025-11-19T05:00:00Z","v":7517,"vw":53.846128},{"c":52.0069,"h":55.63,"l":52.0069,"n":114,"o":54.88,"t":"2025-11-20T05:00:00Z","v":6040,"vw":53.55131},{"c":51.81,"h":51.95,"l":50.5,"n":90,"o":50.68,"t":"2025-11-21T05:00:00Z","v":4491,"vw":51.394247},{"c":52.7138,"h":52.7138,"l":52,"n":68,"o":52,"t":"2025-11-24T05:00:00Z","v":2047,"vw":52.332413},{"c":53.1387,"h":53.1387,"l":52.03,"n":61,"o":52.03,"t":"2025-11-25T05:00:00Z","v":928,"vw":52.373902},{"c":54.6498,"h":54.835,"l":53.13,"n":80,"o":53.13,"t":"2025-11-26T05:00:00Z","v":4903,"vw":53.850011},{"c":55.6798,"h":55.72,"l":54.16,"n":66,"o":54.16,"t":"2025-11-28T05:00:00Z","v":2764,"vw":55.26445},{"c":54,"h":55.2,"l":54,"n":143,"o":54.81,"t":"2025-12-01T05:00:00Z","v":9571,"vw":54.619148},{"c":54.7017,"h":54.93,"l":53.65,"n":96,"o":53.65,"t":"2025-12-02T05:00:00Z","v":9239,"vw":54.702155},{"c":54.6563,"h":54.7,"l":54.03,"n":73,"o":54.7,"t":"2025-12-03T05:00:00Z","v":3068,"vw":54.357053},{"c":56.5866,"h":56.645,"l":54.66,"n":73,"o":54.76,"t":"2025-12-04T05:00:00Z","v":2984,"vw":55.795202},{"c":56.5547,"h":57.0085,"l":56.5547,"n":70,"o":56.65,"t":"2025-12-05T05:00:00Z","v":1382,"vw":56.782945},{"c":56.1342,"h":56.45,"l":55.51,"n":72,"o":56.45,"t":"2025-12-08T05:00:00Z","v":3776,"vw":55.878061},{"c":56.0281,"h":56.26,"l":55.13,"n":71,"o":55.13,"t":"2025-12-09T05:00:00Z","v":35035,"vw":56.137347},{"c":56.7777,"h":57.17,"l":55.9129,"n":83,"o":55.99,"t":"2025-12-10T05:00:00Z","v":5771,"vw":56.309239},{"c":58.2327,"h":58.2327,"l":55.75,"n":70,"o":55.75,"t":"2025-12-11T05:00:00Z","v":2327,"vw":56.51421},{"c":55.4593,"h":58.13,"l":55.39,"n":82,"o":58.13,"t":"2025-12-12T05:00:00Z","v":2544,"vw":57.0488},{"c":54.8458,"h":56.45,"l":54.8458,"n":77,"o":56.45,"t":"2025-12-15T05:00:00Z","v":1783,"vw":55.310204},{"c":54.5934,"h":54.6039,"l":53.88,"n":83,"o":54.03,"t":"2025-12-16T05:00:00Z","v":2036,"vw":54.166801},{"c":53.0234,"h":54.77,"l":52.9801,"n":77,"o":54.65,"t":"2025-12-17T05:00:00Z","v":1667,"vw":54.084168},{"c":53.8491,"h":54.3,"l":53.8491,"n":69,"o":54.15,"t":"2025-12-18T05:00:00Z","v":3042,"vw":54.161487},{"c":54.9889,"h":55.075,"l":54.9889,"n":42,"o":55.075,"t":"2025-12-19T05:00:00Z","v":431,"vw":55.075},{"c":55.8044,"h":56.05,"l":54.55,"n":74,"o":54.55,"t":"2025-12-22T05:00:00Z","v":4116,"vw":55.313361},{"c":54.86,"h":55.5,"l":54.4505,"n":112,"o":55.5,"t":"2025-12-23T05:00:00Z","v":7526,"vw":55.093053},{"c":54.9194,"h":54.93,"l":54.56,"n":61,"o":54.59,"t":"2025-12-24T05:00:00Z","v":2464,"vw":54.665528},{"c":54.9101,"h":54.9101,"l":53.82,"n":127,"o":53.82,"t":"2025-12-26T05:00:00Z","v":3104,"vw":54.263623},{"c":54.4091,"h":54.568,"l":54.4091,"n":81,"o":54.568,"t":"2025-12-29T05:00:00Z","v":1354,"vw":54.519244},{"c":53.3919,"h":53.996,"l":53.3919,"n":54,"o":53.781,"t":"2025-12-30T05:00:00Z","v":1166,"vw":53.858282},{"c":53.1022,"h":53.155,"l":52.751,"n":79,"o":52.82,"t":"2025-12-31T05:00:00Z","v":1678,"vw":52.938655},{"c":56.0037,"h":56.0037,"l":54.8682,"n":72,"o":54.8682,"t":"2026-01-02T05:00:00Z","v":2617,"vw":55.543554},{"c":56.7316,"h":56.7316,"l":56.05,"n":101,"o":56.05,"t":"2026-01-05T05:00:00Z","v":2740,"vw":56.310179},{"c":56.9822,"h":56.9822,"l":56.37,"n":93,"o":56.49,"t":"2026-01-06T05:00:00Z","v":5334,"vw":56.48794},{"c":56.2836,"h":56.54,"l":55.74,"n":116,"o":55.74,"t":"2026-01-07T05:00:00Z","v":7810,"vw":56.386234},{"c":56.6021,"h":57.23,"l":56.2,"n":62,"o":56.2,"t":"2026-01-08T05:00:00Z","v":1907,"vw":56.384673},{"c":57.471,"h":57.471,"l":57.17,"n":69,"o":57.17,"t":"2026-01-09T05:00:00Z","v":3228,"vw":57.332067},{"c":58.7864,"h":59.13,"l":56.19,"n":124,"o":56.2,"t":"2026-01-12T05:00:00Z","v":6238,"vw":58.735826},{"c":59.1653,"h":59.89,"l":58.89,"n":73,"o":59.81,"t":"2026-01-13T05:00:00Z","v":1980,"vw":59.445836},{"c":58.4909,"h":59.05,"l":58.26,"n":102,"o":59.05,"t":"2026-01-14T05:00:00Z","v":7235,"vw":58.379082},{"c":58.9493,"h":59.455,"l":58.9493,"n":89,"o":58.96,"t":"2026-01-15T05:00:00Z","v":1757,"vw":59.105065},{"c":59.5603,"h":59.5603,"l":59.25,"n":79,"o":59.25,"t":"2026-01-16T05:00:00Z","v":1293,"vw":59.366},{"c":59.2972,"h":59.2972,"l":59.0401,"n":81,"o":59.0401,"t":"2026-01-20T05:00:00Z","v":1569,"vw":59.147384},{"c":60.2342,"h":60.2342,"l":58.725,"n":90,"o":59.99,"t":"2026-01-21T05:00:00Z","v":3159,"vw":59.724522},{"c":62.2551,"h":62.5,"l":60.71,"n":131,"o":60.71,"t":"2026-01-22T05:00:00Z","v":4899,"vw":61.89723},{"c":62.2391,"h":62.79,"l":62.01,"n":122,"o":62.3,"t":"2026-01-23T05:00:00Z","v":6843,"vw":62.601178},{"c":62.0209,"h":62.94,"l":60.6801,"n":101,"o":62.94,"t":"2026-01-26T05:00:00Z","v":10723,"vw":62.039099},{"c":62.7492,"h":62.79,"l":61.83,"n":91,"o":61.83,"t":"2026-01-27T05:00:00Z","v":9787,"vw":61.89479},{"c":64.6115,"h":64.65,"l":62.92,"n":187,"o":62.92,"t":"2026-01-28T05:00:00Z","v":6048,"vw":64.191348},{"c":63.2512,"h":64.95,"l":61.4034,"n":170,"o":64.95,"t":"2026-01-29T05:00:00Z","v":7587,"vw":62.147459},{"c":61.357,"h":63.2,"l":61.01,"n":147,"o":61.87,"t":"2026-01-30T05:00:00Z","v":10435,"vw":62.165278},{"c":61.2405,"h":61.2405,"l":60.49,"n":87,"o":61,"t":"2026-02-02T05:00:00Z","v":2206,"vw":60.655414},{"c":62.5134,"h":62.96,"l":61.67,"n":68,"o":61.85,"t":"2026-02-03T05:00:00Z","v":1234,"vw":62.309286},{"c":61.5941,"h":64.25,"l":59.87,"n":147,"o":64.25,"t":"2026-02-04T05:00:00Z","v":3721,"vw":60.716229},{"c":58.5216,"h":59.29,"l":58.23,"n":97,"o":59,"t":"2026-02-05T05:00:00Z","v":2909,"vw":58.829312},{"c":60.1867,"h":60.1867,"l":59.34,"n":109,"o":59.69,"t":"2026-02-06T05:00:00Z","v":2628,"vw":59.738806},{"c":61.5565,"h":61.5565,"l":60.78,"n":63,"o":60.78,"t":"2026-02-09T05:00:00Z","v":2421,"vw":61.39214},{"c":60.666,"h":61.77,"l":60.666,"n":74,"o":61.5,"t":"2026-02-10T05:00:00Z","v":2092,"vw":61.40937},{"c":60.3628,"h":60.6,"l":60.36,"n":73,"o":60.6,"t":"2026-02-11T05:00:00Z","v":1028,"vw":60.454915},{"c":58.3795,"h":62.12,"l":58.3795,"n":85,"o":62.12,"t":"2026-02-12T05:00:00Z","v":1159,"vw":60.828022},{"c":58.9349,"h":59,"l":58.6101,"n":78,"o":58.81,"t":"2026-02-13T05:00:00Z","v":3508,"vw":58.825229},{"c":59.149,"h":59.34,"l":57.33,"n":102,"o":57.33,"t":"2026-02-17T05:00:00Z","v":5232,"vw":58.350579},{"c":60.1959,"h":60.76,"l":59.6,"n":74,"o":59.79,"t":"2026-02-18T05:00:00Z","v":3855,"vw":60.349505},{"c":60.1662,"h":60.4,"l":59.6301,"n":93,"o":59.98,"t":"2026-02-19T05:00:00Z","v":1929,"vw":59.945066},{"c":60.3028,"h":60.845,"l":59.8401,"n":83,"o":60,"t":"2026-02-20T05:00:00Z","v":3264,"vw":60.371278},{"c":59.6591,"h":60.04,"l":58.62,"n":108,"o":60.04,"t":"2026-02-23T05:00:00Z","v":4410,"vw":59.062985},{"c":61.3378,"h":61.55,"l":61.18,"n":65,"o":61.18,"t":"2026-02-24T05:00:00Z","v":1861,"vw":61.305205},{"c":61.5847,"h":63.14,"l":61.5847,"n":70,"o":63.14,"t":"2026-02-25T05:00:00Z","v":3908,"vw":62.037417},{"c":59.6368,"h":59.972,"l":59.24,"n":127,"o":59.74,"t":"2026-02-26T05:00:00Z","v":16405,"vw":59.741791},{"c":58.6029,"h":58.87,"l":57.95,"n":121,"o":58.87,"t":"2026-02-27T05:00:00Z","v":4522,"vw":58.254845},{"c":59.1041,"h":59.1041,"l":58.36,"n":97,"o":58.36,"t":"2026-03-02T05:00:00Z","v":2615,"vw":58.536458},{"c":55.8563,"h":55.8563,"l":54.69,"n":119,"o":54.95,"t":"2026-03-03T05:00:00Z","v":1906,"vw":55.025},{"c":58.1425,"h":58.46,"l":56.36,"n":137,"o":56.36,"t":"2026-03-04T05:00:00Z","v":11512,"vw":57.843132},{"c":56.2399,"h":57.33,"l":54.98,"n":137,"o":56.45,"t":"2026-03-05T05:00:00Z","v":7230,"vw":56.442075},{"c":55.5957,"h":56.46,"l":55.44,"n":85,"o":55.67,"t":"2026-03-06T05:00:00Z","v":2761,"vw":55.818436},{"c":57.3473,"h":57.3473,"l":54.4,"n":110,"o":54.4,"t":"2026-03-09T04:00:00Z","v":21241,"vw":54.43613},{"c":58.0475,"h":59.42,"l":58,"n":139,"o":58.83,"t":"2026-03-10T04:00:00Z","v":7857,"vw":58.738065},{"c":58.8969,"h":59.67,"l":58.8516,"n":141,"o":59.67,"t":"2026-03-11T04:00:00Z","v":5924,"vw":59.414234},{"c":58.3029,"h":59.01,"l":58.26,"n":112,"o":58.4,"t":"2026-03-12T04:00:00Z","v":7590,"vw":58.528393},{"c":58.0048,"h":59.12,"l":57.74,"n":119,"o":59.12,"t":"2026-03-13T04:00:00Z","v":10905,"vw":58.162389},{"c":58.6739,"h":59.4,"l":57.54,"n":172,"o":57.54,"t":"2026-03-16T04:00:00Z","v":6912,"vw":58.749115},{"c":59.46,"h":59.52,"l":57.67,"n":135,"o":57.67,"t":"2026-03-17T04:00:00Z","v":4057,"vw":59.207218},{"c":58.2984,"h":59.51,"l":58.2984,"n":108,"o":59.51,"t":"2026-03-18T04:00:00Z","v":6728,"vw":58.767041},{"c":59.13,"h":59.2,"l":57.17,"n":99,"o":57.42,"t":"2026-03-19T04:00:00Z","v":4812,"vw":57.607466},{"c":57.3971,"h":59.0399,"l":57.3971,"n":90,"o":59.0399,"t":"2026-03-20T04:00:00Z","v":5014,"vw":58.777188},{"c":57.9975,"h":58.66,"l":56.04,"n":120,"o":56.04,"t":"2026-03-23T04:00:00Z","v":8527,"vw":57.530211},{"c":57.9007,"h":58.34,"l":57.27,"n":129,"o":57.27,"t":"2026-03-24T04:00:00Z","v":6791,"vw":57.828686},{"c":59.3091,"h":59.6,"l":58.94,"n":148,"o":59.01,"t":"2026-03-25T04:00:00Z","v":5652,"vw":59.156303},{"c":57.2316,"h":57.81,"l":57.07,"n":78,"o":57.8,"t":"2026-03-26T04:00:00Z","v":2271,"vw":57.355755},{"c":56.8488,"h":56.88,"l":56.54,"n":115,"o":56.76,"t":"2026-03-27T04:00:00Z","v":3692,"vw":56.7671},{"c":55.3494,"h":57.51,"l":55.3494,"n":75,"o":57.51,"t":"2026-03-30T04:00:00Z","v":1156,"vw":56.994483},{"c":58.32,"h":58.32,"l":56.645,"n":92,"o":56.68,"t":"2026-03-31T04:00:00Z","v":1949,"vw":57.312375},{"c":58.0431,"h":58.95,"l":57.66,"n":108,"o":58.59,"t":"2026-04-01T04:00:00Z","v":2462,"vw":58.155058},{"c":57.6085,"h":58.03,"l":57.6085,"n":73,"o":58.03,"t":"2026-04-02T04:00:00Z","v":520,"vw":57.792996},{"c":57.93,"h":58.19,"l":57.375,"n":79,"o":58.09,"t":"2026-04-06T04:00:00Z","v":5224,"vw":57.757536},{"c":57.22,"h":57.22,"l":56.5458,"n":56,"o":56.7599,"t":"2026-04-07T04:00:00Z","v":1112,"vw":56.850919},{"c":59.47,"h":62.94,"l":58.87,"n":116,"o":62.94,"t":"2026-04-08T04:00:00Z","v":5970,"vw":59.528788},{"c":59.83,"h":60.36,"l":59.41,"n":102,"o":59.5,"t":"2026-04-09T04:00:00Z","v":6869,"vw":59.783004},{"c":60.69,"h":60.89,"l":60.17,"n":69,"o":60.17,"t":"2026-04-10T04:00:00Z","v":1930,"vw":60.642113},{"c":61.172,"h":61.51,"l":60.8101,"n":79,"o":61.51,"t":"2026-04-13T04:00:00Z","v":3080,"vw":61.259751},{"c":62.8697,"h":62.8697,"l":62.02,"n":105,"o":62.15,"t":"2026-04-14T04:00:00Z","v":2541,"vw":62.487227},{"c":62.61,"h":63.6,"l":62.61,"n":89,"o":63.24,"t":"2026-04-15T04:00:00Z","v":2138,"vw":62.872517},{"c":62.6784,"h":62.79,"l":62.105,"n":67,"o":62.65,"t":"2026-04-16T04:00:00Z","v":1008,"vw":62.461011},{"c":63.0395,"h":63.3,"l":62.91,"n":98,"o":63.3,"t":"2026-04-17T04:00:00Z","v":1014,"vw":63.071202},{"c":64.1059,"h":64.1059,"l":63.08,"n":79,"o":63.08,"t":"2026-04-20T04:00:00Z","v":1089,"vw":63.234967},{"c":64.53,"h":66.09,"l":64.31,"n":163,"o":64.5,"t":"2026-04-21T04:00:00Z","v":7009,"vw":65.325629},{"c":66.6588,"h":66.77,"l":65.8145,"n":103,"o":66.05,"t":"2026-04-22T04:00:00Z","v":2166,"vw":66.436758},{"c":66.4811,"h":67,"l":65.25,"n":113,"o":66.73,"t":"2026-04-23T04:00:00Z","v":6529,"vw":66.140028},{"c":66.5269,"h":67.14,"l":65.99,"n":104,"o":67.14,"t":"2026-04-24T04:00:00Z","v":2512,"vw":66.606315},{"c":66.2966,"h":66.72,"l":65.77,"n":99,"o":66.3906,"t":"2026-04-27T04:00:00Z","v":2668,"vw":66.357041},{"c":65.17,"h":67.22,"l":65,"n":88,"o":67.22,"t":"2026-04-28T04:00:00Z","v":3361,"vw":65.36218},{"c":66.32,"h":66.52,"l":65.75,"n":73,"o":66.5,"t":"2026-04-29T04:00:00Z","v":2693,"vw":66.203269},{"c":68.0828,"h":68.25,"l":67.375,"n":128,"o":68.18,"t":"2026-04-30T04:00:00Z","v":9924,"vw":67.873544},{"c":68.5537,"h":69.2741,"l":68.46,"n":84,"o":69.2741,"t":"2026-05-01T04:00:00Z","v":1137,"vw":68.640911},{"c":68.3066,"h":69,"l":68.135,"n":113,"o":68.79,"t":"2026-05-04T04:00:00Z","v":2714,"vw":68.668979},{"c":70.6842,"h":70.92,"l":69.65,"n":120,"o":69.65,"t":"2026-05-05T04:00:00Z","v":4824,"vw":70.370434},{"c":70.87,"h":71.5,"l":70.23,"n":128,"o":71.08,"t":"2026-05-06T04:00:00Z","v":3349,"vw":70.696749},{"c":68.71,"h":70.79,"l":68.34,"n":124,"o":70.66,"t":"2026-05-07T04:00:00Z","v":3550,"vw":69.207257},{"c":70.8675,"h":71.06,"l":68.7,"n":88,"o":68.7,"t":"2026-05-08T04:00:00Z","v":8528,"vw":70.656862},{"c":72.756,"h":73.79,"l":71,"n":153,"o":71,"t":"2026-05-11T04:00:00Z","v":6251,"vw":73.06698},{"c":70.5677,"h":72.49,"l":69.94,"n":138,"o":71.5,"t":"2026-05-12T04:00:00Z","v":3747,"vw":70.459968},{"c":72.5302,"h":73.04,"l":70.58,"n":160,"o":70.58,"t":"2026-05-13T04:00:00Z","v":7799,"vw":72.401505},{"c":72.9203,"h":73.25,"l":70.99,"n":89,"o":72.07,"t":"2026-05-14T04:00:00Z","v":3514,"vw":72.607686},{"c":71.8406,"h":72.47,"l":70.12,"n":98,"o":70.12,"t":"2026-05-15T04:00:00Z","v":4371,"vw":70.525378},{"c":70.3293,"h":70.69,"l":68.51,"n":214,"o":70.6123,"t":"2026-05-18T04:00:00Z","v":7245,"vw":69.962057},{"c":67.78,"h":68.36,"l":66.6201,"n":114,"o":68.045,"t":"2026-05-19T04:00:00Z","v":2905,"vw":67.553059},{"c":69.5876,"h":69.5876,"l":65.79,"n":96,"o":65.79,"t":"2026-05-20T04:00:00Z","v":1743,"vw":67.017557},{"c":72.65,"h":72.65,"l":70.71,"n":83,"o":70.71,"t":"2026-05-21T04:00:00Z","v":1137,"vw":71.779858},{"c":73.9281,"h":74.09,"l":72.8,"n":129,"o":73.74,"t":"2026-05-22T04:00:00Z","v":2420,"vw":73.469561},{"c":75.8218,"h":76.95,"l":74.15,"n":266,"o":74.15,"t":"2026-05-26T04:00:00Z","v":8455,"vw":75.566134},{"c":75.6575,"h":75.8,"l":75.12,"n":141,"o":75.48,"t":"2026-05-27T04:00:00Z","v":6621,"vw":75.634998},{"c":77.2218,"h":77.7799,"l":75.55,"n":119,"o":75.68,"t":"2026-05-28T04:00:00Z","v":3224,"vw":76.332747},{"c":76.61,"h":78.67,"l":75.8801,"n":181,"o":78.67,"t":"2026-05-29T04:00:00Z","v":6342,"vw":76.647773},{"c":76.4434,"h":83.0099,"l":75.005,"n":144,"o":83.0099,"t":"2026-06-01T04:00:00Z","v":4264,"vw":78.19757},{"c":78.11,"h":78.11,"l":75.31,"n":132,"o":75.47,"t":"2026-06-02T04:00:00Z","v":4255,"vw":77.261562},{"c":75.9272,"h":76.86,"l":75.77,"n":168,"o":76.86,"t":"2026-06-03T04:00:00Z","v":4771,"vw":76.044373},{"c":75.895,"h":75.895,"l":72.15,"n":116,"o":72.7,"t":"2026-06-04T04:00:00Z","v":2077,"vw":73.109222},{"c":68.5862,"h":74.47,"l":67.97,"n":275,"o":74.47,"t":"2026-06-05T04:00:00Z","v":11293,"vw":71.030547},{"c":67.78,"h":69.11,"l":66.23,"n":242,"o":66.23,"t":"2026-06-08T04:00:00Z","v":9996,"vw":68.128202},{"c":65.6589,"h":68.41,"l":62.98,"n":256,"o":68.41,"t":"2026-06-09T04:00:00Z","v":13881,"vw":65.773864},{"c":62.9659,"h":65.0901,"l":62.9659,"n":147,"o":65.0901,"t":"2026-06-10T04:00:00Z","v":2645,"vw":64.023356},{"c":66.2502,"h":66.2502,"l":63.84,"n":136,"o":64.11,"t":"2026-06-11T04:00:00Z","v":4260,"vw":64.001862},{"c":66.4,"h":66.905,"l":66.1,"n":180,"o":66.495,"t":"2026-06-12T04:00:00Z","v":5004,"vw":66.566506},{"c":67.9313,"h":68.36,"l":67.44,"n":113,"o":68.36,"t":"2026-06-15T04:00:00Z","v":4655,"vw":68.124701},{"c":67.1742,"h":69.27,"l":67.1742,"n":95,"o":67.97,"t":"2026-06-16T04:00:00Z","v":2385,"vw":68.470835},{"c":66.3384,"h":68.4,"l":66.115,"n":79,"o":67.42,"t":"2026-06-17T04:00:00Z","v":1744,"vw":67.889711},{"c":68.7266,"h":68.7266,"l":66.576,"n":116,"o":66.576,"t":"2026-06-18T04:00:00Z","v":3895,"vw":67.696211},{"c":69.7753,"h":70.5,"l":69.5852,"n":119,"o":70.5,"t":"2026-06-22T04:00:00Z","v":5369,"vw":69.892952},{"c":65.1628,"h":68,"l":65.1628,"n":115,"o":68,"t":"2026-06-23T04:00:00Z","v":2391,"vw":66.102171},{"c":64.107,"h":65.37,"l":63.4466,"n":164,"o":64.95,"t":"2026-06-24T04:00:00Z","v":2581,"vw":64.765913},{"c":63.505,"h":63.795,"l":63.01,"n":96,"o":63.01,"t":"2026-06-25T04:00:00Z","v":1556,"vw":63.509458},{"c":61.2791,"h":62,"l":61.16,"n":125,"o":62,"t":"2026-06-26T04:00:00Z","v":12672,"vw":61.196261},{"c":62.9877,"h":63.075,"l":60.12,"n":116,"o":60.12,"t":"2026-06-29T04:00:00Z","v":1917,"vw":61.571815},{"c":64.7458,"h":64.825,"l":64.48,"n":73,"o":64.825,"t":"2026-06-30T04:00:00Z","v":1407,"vw":64.6774},{"c":63.431,"h":64.4,"l":63.431,"n":61,"o":64.4,"t":"2026-07-01T04:00:00Z","v":528,"vw":64.4},{"c":61.6183,"h":64.71,"l":60.861,"n":101,"o":64.16,"t":"2026-07-02T04:00:00Z","v":1635,"vw":63.069152},{"c":62.9452,"h":63.9,"l":62.73,"n":92,"o":63.265,"t":"2026-07-06T04:00:00Z","v":1281,"vw":63.23973},{"c":59.8208,"h":62.99,"l":59.5,"n":143,"o":61.05,"t":"2026-07-07T04:00:00Z","v":7782,"vw":60.549873},{"c":58.8105,"h":58.84,"l":57.525,"n":108,"o":58.84,"t":"2026-07-08T04:00:00Z","v":2107,"vw":58.315022},{"c":59.8266,"h":60.06,"l":59.76,"n":59,"o":60.06,"t":"2026-07-09T04:00:00Z","v":1713,"vw":59.94},{"c":59.0384,"h":59.34,"l":58.84,"n":89,"o":58.9,"t":"2026-07-10T04:00:00Z","v":3276,"vw":58.924414},{"c":57.3405,"h":58.82,"l":57.27,"n":180,"o":58,"t":"2026-07-13T04:00:00Z","v":5319,"vw":58.291464},{"c":58.9424,"h":58.96,"l":58.695,"n":93,"o":58.87,"t":"2026-07-14T04:00:00Z","v":1378,"vw":58.839033},{"c":58.8354,"h":58.8354,"l":57.44,"n":97,"o":57.49,"t":"2026-07-15T04:00:00Z","v":5581,"vw":57.547541},{"c":56.3967,"h":57.275,"l":56.3967,"n":70,"o":57.275,"t":"2026-07-16T04:00:00Z","v":561,"vw":57.275},{"c":56.4567,"h":56.4567,"l":56.45,"n":117,"o":56.45,"t":"2026-07-17T04:00:00Z","v":1105,"vw":56.4501},{"c":55.3863,"h":55.76,"l":55.24,"n":88,"o":55.63,"t":"2026-07-20T04:00:00Z","v":1838,"vw":55.526131},{"c":57.3356,"h":57.44,"l":56.1,"n":93,"o":56.1,"t":"2026-07-21T04:00:00Z","v":1594,"vw":56.488606},{"c":56.8888,"h":57.29,"l":56.8888,"n":54,"o":57.08,"t":"2026-07-22T04:00:00Z","v":730,"vw":57.22913},{"c":56.2942,"h":56.2942,"l":56.2942,"n":54,"o":56.2942,"t":"2026-07-23T04:00:00Z","v":410,"vw":56.2942},{"c":54.0217,"h":55.66,"l":53.09,"n":101,"o":55.34,"t":"2026-07-24T04:00:00Z","v":3467,"vw":54.043503},{"c":54.1122,"h":54.1122,"l":53.19,"n":81,"o":53.64,"t":"2026-07-27T04:00:00Z","v":1939,"vw":53.553799},{"c":51.7731,"h":52.025,"l":51.44,"n":147,"o":51.44,"t":"2026-07-28T04:00:00Z","v":4553,"vw":51.788203},{"c":50.8241,"h":52.41,"l":50.65,"n":61,"o":52.41,"t":"2026-07-29T04:00:00Z","v":1004,"vw":51.53},{"c":54.3044,"h":54.3044,"l":53.48,"n":65,"o":53.51,"t":"2026-07-30T04:00:00Z","v":1379,"vw":53.806968},{"c":53.5466,"h":54.13,"l":53.541,"n":55,"o":54.1,"t":"2026-07-31T04:00:00Z","v":601,"vw":53.907541},{"c":55.7235,"h":55.8899,"l":54.44,"n":108,"o":54.44,"t":"2026-08-03T04:00:00Z","v":3506,"vw":55.525438},{"c":58.4784,"h":58.55,"l":57.68,"n":86,"o":57.68,"t":"2026-08-04T04:00:00Z","v":1575,"vw":58.277178},{"c":57.396,"h":60.11,"l":56.86,"n":254,"o":60.02,"t":"2026-08-05T04:00:00Z","v":9564,"vw":58.508335},{"c":57.2013,"h":57.66,"l":50.5,"n":227,"o":57.3,"t":"2026-08-06T04:00:00Z","v":8942,"vw":56.272224},{"c":58.4,"h":58.79,"l":56.94,"n":80,"o":56.94,"t":"2026-08-07T04:00:00Z","v":1385,"vw":57.9399},{"c":58.0052,"h":60.45,"l":54.72,"n":257,"o":58.175,"t":"2026-08-10T04:00:00Z","v":10801,"vw":57.335247},{"c":58.603,"h":58.8468,"l":58.44,"n":101,"o":58.8468,"t":"2026-08-11T04:00:00Z","v":3139,"vw":58.582747},{"c":60.2648,"h":60.99,"l":60.2648,"n":75,"o":60.99,"t":"2026-08-12T04:00:00Z","v":1053,"vw":60.99},{"c":59.7733,"h":60.08,"l":59.73,"n":66,"o":60.045,"t":"2026-08-13T04:00:00Z","v":1368,"vw":59.9975},{"c":59.6213,"h":60.2401,"l":59.6213,"n":62,"o":60.24,"t":"2026-08-14T04:00:00Z","v":1071,"vw":60.097787},{"c":59.2826,"h":60.22,"l":59.2826,"n":67,"o":60.22,"t":"2026-08-17T04:00:00Z","v":769,"vw":59.74392},{"c":56.91,"h":57.75,"l":56.91,"n":67,"o":57.75,"t":"2026-08-18T04:00:00Z","v":660,"vw":57.579029},{"c":57.8623,"h":57.8918,"l":57.8623,"n":55,"o":57.8918,"t":"2026-08-19T04:00:00Z","v":657,"vw":57.8918},{"c":56.8043,"h":56.88,"l":56.8,"n":76,"o":56.8,"t":"2026-08-20T04:00:00Z","v":569,"vw":56.833333},{"c":57.1309,"h":57.87,"l":57.07,"n":67,"o":57.87,"t":"2026-08-21T04:00:00Z","v":2412,"vw":57.439854},{"c":56.74,"h":57.04,"l":56.74,"n":89,"o":56.78,"t":"2026-08-24T04:00:00Z","v":2004,"vw":56.906296},{"c":57.6059,"h":57.7,"l":57.6059,"n":52,"o":57.7,"t":"2026-08-25T04:00:00Z","v":340,"vw":57.7},{"c":57.459,"h":57.459,"l":57.0275,"n":72,"o":57.34,"t":"2026-08-26T04:00:00Z","v":1335,"vw":57.116344},{"c":58.8894,"h":58.91,"l":58.55,"n":54,"o":58.91,"t":"2026-08-27T04:00:00Z","v":2448,"vw":58.566575},{"c":57.7991,"h":57.7991,"l":57.7991,"n":42,"o":57.7991,"t":"2026-08-28T04:00:00Z","v":155,"vw":57.7991},{"c":57.1688,"h":57.24,"l":57.01,"n":97,"o":57.24,"t":"2026-08-31T04:00:00Z","v":1899,"vw":57.185609},{"c":56.2546,"h":56.29,"l":56.2228,"n":69,"o":56.2228,"t":"2026-09-01T04:00:00Z","v":1043,"vw":56.246093},{"c":56.2722,"h":56.2722,"l":56.065,"n":55,"o":56.065,"t":"2026-09-02T04:00:00Z","v":780,"vw":56.143385},{"c":57.3034,"h":57.55,"l":56.37,"n":51,"o":56.37,"t":"2026-09-03T04:00:00Z","v":1704,"vw":57.261031},{"c":58.2805,"h":58.2805,"l":58.2805,"n":59,"o":58.2805,"t":"2026-09-04T04:00:00Z","v":676,"vw":58.2805},{"c":59.7794,"h":60.4,"l":59.42,"n":78,"o":59.42,"t":"2026-09-08T04:00:00Z","v":1595,"vw":60.126042},{"c":59.1393,"h":59.21,"l":59.1393,"n":54,"o":59.21,"t":"2026-09-09T04:00:00Z","v":810,"vw":59.21},{"c":57.7984,"h":57.92,"l":57.7984,"n":62,"o":57.92,"t":"2026-09-10T04:00:00Z","v":1592,"vw":57.906905},{"c":58.5324,"h":58.59,"l":58.42,"n":51,"o":58.59,"t":"2026-09-11T04:00:00Z","v":1598,"vw":58.433991},{"c":56.9266,"h":56.9266,"l":56.3,"n":77,"o":56.3,"t":"2026-09-14T04:00:00Z","v":837,"vw":56.3},{"c":56.5689,"h":57.01,"l":56.49,"n":78,"o":56.96,"t":"2026-09-15T04:00:00Z","v":1901,"vw":56.741875},{"c":56.0416,"h":56.6699,"l":56.0416,"n":65,"o":56.6699,"t":"2026-09-16T04:00:00Z","v":703,"vw":56.6699},{"c":57.4256,"h":57.64,"l":57.35,"n":76,"o":57.35,"t":"2026-09-17T04:00:00Z","v":1776,"vw":57.539231},{"c":56.3912,"h":56.46,"l":56.29,"n":56,"o":56.29,"t":"2026-09-18T04:00:00Z","v":884,"vw":56.380649},{"c":57.3964,"h":57.45,"l":57.19,"n":86,"o":57.21,"t":"2026-09-21T04:00:00Z","v":1472,"vw":57.355845},{"c":57.8797,"h":57.8797,"l":57.32,"n":64,"o":57.32,"t":"2026-09-22T04:00:00Z","v":618,"vw":57.559541},{"c":56.6805,"h":57.37,"l":56.6805,"n":73,"o":57.37,"t":"2026-09-23T04:00:00Z","v":1703,"vw":57.227466},{"c":55.6613,"h":55.93,"l":55.38,"n":91,"o":55.67,"t":"2026-09-24T04:00:00Z","v":3622,"vw":55.654212},{"c":56.5872,"h":56.5872,"l":56.5872,"n":37,"o":56.5872,"t":"2026-09-25T04:00:00Z","v":271,"vw":56.5872},{"c":55.7245,"h":56.265,"l":55.475,"n":94,"o":56.265,"t":"2026-09-28T04:00:00Z","v":3505,"vw":55.942345},{"c":56.1948,"h":57.11,"l":56.1948,"n":106,"o":57.11,"t":"2026-09-29T04:00:00Z","v":3116,"vw":56.384082},{"c":55.8382,"h":56.03,"l":55.8382,"n":73,"o":56.03,"t":"2026-09-30T04:00:00Z","v":1265,"vw":56.03},{"c":55.8887,"h":55.895,"l":55.4599,"n":75,"o":55.895,"t":"2026-10-01T04:00:00Z","v":2194,"vw":55.661602},{"c":57.1037,"h":57.74,"l":57.1,"n":70,"o":57.74,"t":"2026-10-02T04:00:00Z","v":2862,"vw":57.293751},{"c":56.5438,"h":56.5438,"l":56.45,"n":50,"o":56.45,"t":"2026-10-05T04:00:00Z","v":401,"vw":56.45005},{"c":57.4619,"h":58.11,"l":57.32,"n":79,"o":57.41,"t":"2026-10-06T04:00:00Z","v":2355,"vw":57.818393},{"c":56.2131,"h":56.2131,"l":55.74,"n":79,"o":55.75,"t":"2026-10-07T04:00:00Z","v":2691,"vw":55.7454},{"c":55.7051,"h":56,"l":55.62,"n":54,"o":56,"t":"2026-10-08T04:00:00Z","v":1234,"vw":55.793148},{"c":56.3564,"h":56.52,"l":56.21,"n":48,"o":56.21,"t":"2026-10-09T04:00:00Z","v":1235,"vw":56.316009},{"c":55.6606,"h":56.15,"l":55.6606,"n":54,"o":56.12,"t":"2026-10-12T04:00:00Z","v":2295,"vw":55.992852},{"c":56.0125,"h":56.07,"l":55.81,"n":69,"o":55.82,"t":"2026-10-13T04:00:00Z","v":2053,"vw":55.950208},{"c":53.8862,"h":55.31,"l":53.8862,"n":74,"o":55.29,"t":"2026-10-14T04:00:00Z","v":1617,"vw":54.735392},{"c":53.4928,"h":53.4928,"l":52.08,"n":97,"o":52.34,"t":"2026-10-15T04:00:00Z","v":2137,"vw":52.846809},{"c":52.7178,"h":53.06,"l":52.7178,"n":73,"o":52.95,"t":"2026-10-16T04:00:00Z","v":5873,"vw":53.006235},{"c":53.0539,"h":53.67,"l":52.9301,"n":55,"o":53.67,"t":"2026-10-19T04:00:00Z","v":704,"vw":53.392471},{"c":52.3391,"h":52.3391,"l":52,"n":53,"o":52,"t":"2026-10-20T04:00:00Z","v":1016,"vw":52},{"c":53.0984,"h":54.39,"l":53.0984,"n":42,"o":54.39,"t":"2026-10-21T04:00:00Z","v":740,"vw":54.39},{"c":50.4674,"h":50.4674,"l":50.4674,"n":38,"o":50.4674,"t":"2026-10-22T04:00:00Z","v":243,"vw":50.4674}],"volatilityBars":[{"c":57.21,"h":57.21,"l":57.21,"n":3,"o":57.21,"t":"2026-09-21T13:30:00Z","v":175,"vw":57.21},{"c":57.45,"h":57.45,"l":57.19,"n":9,"o":57.32,"t":"2026-09-21T15:30:00Z","v":694,"vw":57.361364},{"c":57.41,"h":57.41,"l":57.41,"n":3,"o":57.41,"t":"2026-09-21T18:15:00Z","v":108,"vw":57.41},{"c":57.42,"h":57.42,"l":57.42,"n":4,"o":57.42,"t":"2026-09-21T19:30:00Z","v":157,"vw":57.42},{"c":57.32,"h":57.32,"l":57.32,"n":4,"o":57.32,"t":"2026-09-22T13:30:00Z","v":113,"vw":57.32},{"c":57.53,"h":57.53,"l":57.53,"n":2,"o":57.53,"t":"2026-09-22T13:45:00Z","v":125,"vw":57.53},{"c":57.81,"h":57.81,"l":57.81,"n":1,"o":57.81,"t":"2026-09-22T19:00:00Z","v":117,"vw":57.81},{"c":57.11,"h":57.37,"l":57.11,"n":16,"o":57.37,"t":"2026-09-23T13:45:00Z","v":1249,"vw":57.232887},{"c":57.17,"h":57.17,"l":57.17,"n":3,"o":57.17,"t":"2026-09-23T15:00:00Z","v":200,"vw":57.17},{"c":55.67,"h":55.67,"l":55.67,"n":5,"o":55.67,"t":"2026-09-24T13:30:00Z","v":482,"vw":55.67},{"c":55.93,"h":55.93,"l":55.38,"n":22,"o":55.38,"t":"2026-09-24T16:15:00Z","v":2066,"vw":55.661133},{"c":55.56,"h":55.56,"l":55.56,"n":1,"o":55.56,"t":"2026-09-24T17:45:00Z","v":146,"vw":55.56},{"c":55.71,"h":55.71,"l":55.58,"n":8,"o":55.58,"t":"2026-09-24T18:45:00Z","v":426,"vw":55.629808},{"c":56.265,"h":56.265,"l":56.265,"n":1,"o":56.265,"t":"2026-09-28T14:15:00Z","v":400,"vw":56.265},{"c":55.475,"h":55.475,"l":55.475,"n":1,"o":55.475,"t":"2026-09-28T15:15:00Z","v":290,"vw":55.475},{"c":55.865,"h":55.865,"l":55.865,"n":1,"o":55.865,"t":"2026-09-28T16:30:00Z","v":356,"vw":55.865},{"c":55.91,"h":55.91,"l":55.84,"n":13,"o":55.84,"t":"2026-09-28T17:00:00Z","v":592,"vw":55.875},{"c":55.94,"h":55.94,"l":55.94,"n":4,"o":55.94,"t":"2026-09-28T17:45:00Z","v":361,"vw":55.94},{"c":56.08,"h":56.08,"l":55.81,"n":13,"o":56.07,"t":"2026-09-28T18:00:00Z","v":988,"vw":56.034006},{"c":57.11,"h":57.11,"l":57.11,"n":11,"o":57.11,"t":"2026-09-29T13:30:00Z","v":204,"vw":57.11},{"c":56.41,"h":56.49,"l":56.2,"n":36,"o":56.23,"t":"2026-09-29T14:45:00Z","v":2516,"vw":56.345054},{"c":56.03,"h":56.03,"l":56.03,"n":1,"o":56.03,"t":"2026-09-30T18:00:00Z","v":143,"vw":56.03},{"c":55.895,"h":55.895,"l":55.895,"n":3,"o":55.895,"t":"2026-10-01T13:30:00Z","v":326,"vw":55.895},{"c":55.5947,"h":55.5947,"l":55.5947,"n":1,"o":55.5947,"t":"2026-10-01T14:45:00Z","v":356,"vw":55.5947},{"c":55.4599,"h":55.4599,"l":55.4599,"n":1,"o":55.4599,"t":"2026-10-01T15:30:00Z","v":100,"vw":55.4599},{"c":55.64,"h":55.64,"l":55.57,"n":8,"o":55.585,"t":"2026-10-01T16:00:00Z","v":922,"vw":55.593425},{"c":55.83,"h":55.83,"l":55.83,"n":3,"o":55.83,"t":"2026-10-01T17:15:00Z","v":102,"vw":55.83},{"c":57.74,"h":57.74,"l":57.74,"n":6,"o":57.74,"t":"2026-10-02T13:30:00Z","v":211,"vw":57.74},{"c":57.1,"h":57.1,"l":57.1,"n":2,"o":57.1,"t":"2026-10-02T13:45:00Z","v":103,"vw":57.1},{"c":57.21,"h":57.21,"l":57.21,"n":3,"o":57.21,"t":"2026-10-02T14:30:00Z","v":119,"vw":57.21},{"c":57.18,"h":57.32,"l":57.18,"n":9,"o":57.32,"t":"2026-10-02T14:45:00Z","v":1514,"vw":57.250469},{"c":57.41,"h":57.41,"l":57.24,"n":7,"o":57.24,"t":"2026-10-02T15:00:00Z","v":548,"vw":57.296667},{"c":56.4501,"h":56.4501,"l":56.45,"n":2,"o":56.45,"t":"2026-10-05T18:45:00Z","v":268,"vw":56.45005},{"c":58.11,"h":58.11,"l":57.41,"n":6,"o":57.41,"t":"2026-10-06T13:30:00Z","v":1112,"vw":58.040888},{"c":57.32,"h":57.32,"l":57.32,"n":5,"o":57.32,"t":"2026-10-06T13:45:00Z","v":339,"vw":57.32},{"c":57.76,"h":57.76,"l":57.68,"n":3,"o":57.68,"t":"2026-10-06T15:30:00Z","v":201,"vw":57.72},{"c":57.6,"h":57.6,"l":57.6,"n":2,"o":57.6,"t":"2026-10-06T19:30:00Z","v":374,"vw":57.6},{"c":55.74,"h":55.75,"l":55.74,"n":20,"o":55.75,"t":"2026-10-07T14:15:00Z","v":2104,"vw":55.7454},{"c":56,"h":56,"l":56,"n":3,"o":56,"t":"2026-10-08T14:15:00Z","v":295,"vw":56},{"c":55.62,"h":55.62,"l":55.62,"n":3,"o":55.62,"t":"2026-10-08T19:45:00Z","v":335,"vw":55.62},{"c":56.2101,"h":56.2101,"l":56.21,"n":4,"o":56.21,"t":"2026-10-09T18:00:00Z","v":411,"vw":56.21005},{"c":56.38,"h":56.38,"l":56.38,"n":1,"o":56.38,"t":"2026-10-09T19:00:00Z","v":120,"vw":56.38},{"c":56.52,"h":56.52,"l":56.52,"n":5,"o":56.52,"t":"2026-10-09T19:15:00Z","v":178,"vw":56.52},{"c":56.48,"h":56.48,"l":56.24,"n":4,"o":56.24,"t":"2026-10-09T19:45:00Z","v":352,"vw":56.36},{"c":56.12,"h":56.12,"l":56.12,"n":4,"o":56.12,"t":"2026-10-12T13:30:00Z","v":187,"vw":56.12},{"c":56.0382,"h":56.0382,"l":56.0382,"n":1,"o":56.0382,"t":"2026-10-12T13:45:00Z","v":600,"vw":56.0382},{"c":56.15,"h":56.15,"l":56.15,"n":5,"o":56.15,"t":"2026-10-12T14:00:00Z","v":601,"vw":56.15},{"c":55.74,"h":55.78,"l":55.74,"n":4,"o":55.78,"t":"2026-10-12T15:00:00Z","v":501,"vw":55.764},{"c":55.84,"h":55.84,"l":55.84,"n":1,"o":55.84,"t":"2026-10-12T16:30:00Z","v":191,"vw":55.84},{"c":56.07,"h":56.07,"l":55.81,"n":15,"o":55.82,"t":"2026-10-13T19:00:00Z","v":1219,"vw":55.950208},{"c":55.31,"h":55.31,"l":55.29,"n":2,"o":55.29,"t":"2026-10-14T13:30:00Z","v":531,"vw":55.296855},{"c":54.0001,"h":54.0001,"l":53.96,"n":11,"o":54,"t":"2026-10-14T15:30:00Z","v":445,"vw":53.99005},{"c":52.35,"h":52.35,"l":52.34,"n":2,"o":52.34,"t":"2026-10-15T13:30:00Z","v":200,"vw":52.345},{"c":52.08,"h":52.36,"l":52.08,"n":4,"o":52.36,"t":"2026-10-15T13:45:00Z","v":240,"vw":52.22},{"c":53.23,"h":53.23,"l":52.56,"n":16,"o":52.56,"t":"2026-10-15T14:30:00Z","v":886,"vw":53.131989},{"c":53.05,"h":53.05,"l":52.87,"n":9,"o":52.87,"t":"2026-10-15T15:30:00Z","v":400,"vw":52.93},{"c":53.06,"h":53.06,"l":52.94,"n":40,"o":52.95,"t":"2026-10-16T18:15:00Z","v":5695,"vw":53.006235},{"c":53.43,"h":53.67,"l":53.43,"n":8,"o":53.67,"t":"2026-10-19T15:30:00Z","v":439,"vw":53.586667},{"c":52.9301,"h":52.9301,"l":52.9301,"n":1,"o":52.9301,"t":"2026-10-19T18:15:00Z","v":126,"vw":52.9301},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-10-20T13:45:00Z","v":430,"vw":52},{"c":54.39,"h":54.39,"l":54.39,"n":1,"o":54.39,"t":"2026-10-21T13:30:00Z","v":195,"vw":54.39}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.425,"strike":67.2830638330717,"iv":1.0220512582131895,"gamma":0.019261842319623888,"theta":-0.07124391350588326,"vega":0.03982246309683296,"rho":0.0067644713809238664,"breakevenPct":36.14345861501029},{"delta":0.25,"premium":1.475,"strike":60.06176807773913,"iv":0.7719978032982375,"gamma":0.028943159695994168,"theta":-0.06154123792678738,"vega":0.04520142313975749,"rho":0.008665680354742366,"breakevenPct":21.933699928546226},{"delta":0.3,"premium":1.6205236353870873,"strike":56.79476364612913,"iv":0.6576721223122795,"gamma":0.03717395964214899,"theta":-0.05772027904948687,"vega":0.049440045192111225,"rho":0.01050120299870619,"breakevenPct":15.748557051713025},{"delta":0.35,"premium":1.8273623964286658,"strike":54.8175840238089,"iv":0.5966745178240932,"gamma":0.04364102132473818,"theta":-0.05611887777698227,"vega":0.05265844348290629,"rho":0.012300488879563323,"breakevenPct":12.240667084568575},{"delta":0.4,"premium":2.049181814655526,"strike":53.338787902296495,"iv":0.5515983987794986,"gamma":0.049247725450550034,"theta":-0.054437852765940105,"vega":0.054902262039412,"rho":0.014093955439613734,"breakevenPct":9.749996466931172},{"delta":0.45,"premium":2.2747751113160555,"strike":52.12612444341972,"iv":0.5129289178725915,"gamma":0.054239700190078816,"theta":-0.05227674680598224,"vega":0.056264370233586825,"rho":0.01588874742811192,"breakevenPct":7.794139493486444},{"delta":0.5,"premium":2.4358725864002064,"strike":51.09418275733196,"iv":0.4652425691553602,"gamma":0.06029749547860552,"theta":-0.04830353892765986,"vega":0.05671110643562857,"rho":0.01772704213449635,"breakevenPct":6.068581586791017},{"delta":0.55,"premium":2.87459349064316,"strike":50.22801183519425,"iv":0.471738060086093,"gamma":0.05888679289713784,"theta":-0.04844369895405237,"vega":0.05616966168311632,"rho":0.01943460020746722,"breakevenPct":5.2215991428871265},{"delta":0.6,"premium":3.6990812379110243,"strike":49.11508704061896,"iv":0.5049454545454545,"gamma":0.05384003868471954,"theta":-0.04909555125725338,"vega":0.05373462282398453,"rho":0.02083075101192229,"breakevenPct":4.650067723976237},{"delta":0.65,"premium":4.6541102514506765,"strike":47.90618955512573,"iv":0.5458545454545455,"gamma":0.04774719535783365,"theta":-0.049772533849129594,"vega":0.050639845261121856,"rho":0.02211798621107141,"breakevenPct":4.147033147291927},{"delta":0.7,"premium":5.609139264990327,"strike":46.697292069632496,"iv":0.5867636363636364,"gamma":0.04165435203094778,"theta":-0.0504495164410058,"vega":0.04754506769825919,"rho":0.023405221410220525,"breakevenPct":3.643998570607617},{"delta":0.75,"premium":6.56416827852998,"strike":45.488394584139265,"iv":0.6276727272727273,"gamma":0.0355615087040619,"theta":-0.051126499032882015,"vega":0.04445029013539652,"rho":0.024692456609369647,"breakevenPct":3.140963993923306},{"delta":0.8,"premium":8.36682340647858,"strike":43.44305120167189,"iv":0.7070384535005225,"gamma":0.028398014629049104,"theta":-0.05043469174503657,"vega":0.03933876698014629,"rho":0.025311778493571184,"breakevenPct":2.6600827626358288},{"delta":0.85,"premium":10.744043887147335,"strike":40.8307210031348,"iv":0.8124721003134796,"gamma":0.020508777429467086,"theta":-0.04881504702194358,"vega":0.0328601880877743,"rho":0.025478353768311608,"breakevenPct":2.194218228563656},{"delta":0.9,"premium":15.740862944162439,"strike":35.67258883248731,"iv":1.097249492385787,"gamma":0.011422335025380705,"theta":-0.04985786802030457,"vega":0.02491472081218274,"rho":0.023567766795559046,"breakevenPct":1.8745799796497284}],"put":[{"delta":0.1,"premium":1.430870907560347,"strike":30.587090756034684,"iv":1.7194200210765243,"gamma":0.007252299709156039,"theta":-0.07275762820379739,"vega":0.024928879801302987,"rho":-0.00521061017819979,"breakevenPct":42.22761654360174},{"delta":0.15,"premium":1.5392707113888302,"strike":37.570828455553205,"iv":1.2112209732589239,"gamma":0.013905415936392494,"theta":-0.06683196437751734,"vega":0.03300109290465567,"rho":-0.00735571828654852,"breakevenPct":28.604291593851926},{"delta":0.2,"premium":1.683385840207407,"strike":41.667716804148135,"iv":0.9545945716411663,"gamma":0.021284505660646692,"theta":-0.06243756148693508,"vega":0.039449253890426306,"rho":-0.009534861310368287,"breakevenPct":20.771961773460234},{"delta":0.25,"premium":1.835226765021464,"strike":44.70453530042928,"iv":0.7769818740760486,"gamma":0.02895967183489166,"theta":-0.05839763076058246,"vega":0.045112847274192625,"rho":-0.011722430666715359,"breakevenPct":15.055444632757352},{"delta":0.3,"premium":1.9998956251445932,"strike":46.24913020953827,"iv":0.6923351397709385,"gamma":0.03639565223593046,"theta":-0.05458401722123862,"vega":0.04824744605418277,"rho":-0.01391842230445386,"breakevenPct":12.321152695812183},{"delta":0.35,"premium":2.165947087563258,"strike":47.63289239636048,"iv":0.6177083308172668,"gamma":0.0438058530558343,"theta":-0.05079479627935795,"vega":0.05110946833138172,"rho":-0.016115321700557593,"breakevenPct":9.908286718164153},{"delta":0.4,"premium":2.331998549981923,"strike":49.01665458318269,"iv":0.543081521863595,"gamma":0.05121605387573814,"theta":-0.04700557533747727,"vega":0.05397149060858066,"rho":-0.01831222109666132,"breakevenPct":7.495420740516121},{"delta":0.45,"premium":2.45,"strike":50.2172266859849,"iv":0.47025152655665414,"gamma":0.059484792905939006,"theta":-0.042421743227259306,"vega":0.05616646615906039,"rho":-0.020476913981905584,"breakevenPct":5.350331727045776},{"delta":0.5,"premium":2.45,"strike":50.96791970523814,"iv":0.4018341547878479,"gamma":0.06986193417475686,"theta":-0.035886501213488214,"vega":0.056723305171167075,"rho":-0.022562513963910673,"breakevenPct":3.862850661539647},{"delta":0.55,"premium":2.5821266295784375,"strike":51.52850651831375,"iv":0.3662431962134777,"gamma":0.07590471205082305,"theta":-0.031903859790316104,"vega":0.055929448160773644,"rho":-0.024676222867175295,"breakevenPct":3.013866597575243},{"delta":0.6,"premium":2.782330827067669,"strike":52.10977443609023,"iv":0.3389112781954887,"gamma":0.0800218045112782,"theta":-0.028523157894736844,"vega":0.05487067669172933,"rho":-0.026835511926074147,"breakevenPct":2.258797542527343},{"delta":0.65,"premium":3.3462406015037596,"strike":52.86165413533835,"iv":0.35131729323308275,"gamma":0.07400676691729324,"theta":-0.02799684210526316,"vega":0.05261503759398496,"rho":-0.029254073733933336,"breakevenPct":1.8863394313267856},{"delta":0.7,"premium":3.5994827586206894,"strike":53.351724137931036,"iv":0.33031586206896557,"gamma":0.07304068965517242,"theta":-0.023890344827586212,"vega":0.048823448275862075,"rho":-0.03145889726361948,"breakevenPct":1.4170704666570006},{"delta":0.75,"premium":3.7826724137931036,"strike":53.782758620689656,"iv":0.3017813793103448,"gamma":0.07321310344827586,"theta":-0.01897655172413793,"vega":0.04468551724137931,"rho":-0.03361552490705092,"breakevenPct":0.925971603655918},{"delta":0.8,"premium":4.049472361809046,"strike":54.24924623115578,"iv":0.2776793969849246,"gamma":0.06958623115577889,"theta":-0.014206934673366832,"vega":0.039285025125628134,"rho":-0.03581355137388843,"breakevenPct":0.5302950630570721},{"delta":0.85,"premium":4.401231155778895,"strike":54.75175879396985,"iv":0.2580814070351759,"gamma":0.062098793969849256,"theta":-0.009583819095477392,"vega":0.03260160804020101,"rho":-0.03805364438709017,"breakevenPct":0.2315799145766284}]},"raw":{"call":[{"delta":0.2,"premium":1.425,"strike":67.2830638330717,"iv":1.0220512582131895,"gamma":0.019261842319623888,"theta":-0.07124391350588326,"vega":0.03982246309683296,"rho":0.0067644713809238664,"breakevenPct":36.14345861501029},{"delta":0.25,"premium":1.475,"strike":60.06176807773913,"iv":0.7719978032982375,"gamma":0.028943159695994168,"theta":-0.06154123792678738,"vega":0.04520142313975749,"rho":0.008665680354742366,"breakevenPct":21.933699928546226},{"delta":0.3,"premium":1.6205236353870873,"strike":56.79476364612913,"iv":0.6576721223122795,"gamma":0.03717395964214899,"theta":-0.05772027904948687,"vega":0.049440045192111225,"rho":0.01050120299870619,"breakevenPct":15.748557051713025},{"delta":0.35,"premium":1.8273623964286658,"strike":54.8175840238089,"iv":0.5966745178240932,"gamma":0.04364102132473818,"theta":-0.05611887777698227,"vega":0.05265844348290629,"rho":0.012300488879563323,"breakevenPct":12.240667084568575},{"delta":0.4,"premium":2.049181814655526,"strike":53.338787902296495,"iv":0.5515983987794986,"gamma":0.049247725450550034,"theta":-0.054437852765940105,"vega":0.054902262039412,"rho":0.014093955439613734,"breakevenPct":9.749996466931172},{"delta":0.45,"premium":2.2747751113160555,"strike":52.12612444341972,"iv":0.5129289178725915,"gamma":0.054239700190078816,"theta":-0.05227674680598224,"vega":0.056264370233586825,"rho":0.01588874742811192,"breakevenPct":7.794139493486444},{"delta":0.5,"premium":2.4358725864002064,"strike":51.09418275733196,"iv":0.4652425691553602,"gamma":0.06029749547860552,"theta":-0.04830353892765986,"vega":0.05671110643562857,"rho":0.01772704213449635,"breakevenPct":6.068581586791017},{"delta":0.55,"premium":2.87459349064316,"strike":50.22801183519425,"iv":0.471738060086093,"gamma":0.05888679289713784,"theta":-0.04844369895405237,"vega":0.05616966168311632,"rho":0.01943460020746722,"breakevenPct":5.2215991428871265},{"delta":0.6,"premium":3.6990812379110243,"strike":49.11508704061896,"iv":0.5049454545454545,"gamma":0.05384003868471954,"theta":-0.04909555125725338,"vega":0.05373462282398453,"rho":0.02083075101192229,"breakevenPct":4.650067723976237},{"delta":0.65,"premium":4.6541102514506765,"strike":47.90618955512573,"iv":0.5458545454545455,"gamma":0.04774719535783365,"theta":-0.049772533849129594,"vega":0.050639845261121856,"rho":0.02211798621107141,"breakevenPct":4.147033147291927},{"delta":0.7,"premium":5.609139264990327,"strike":46.697292069632496,"iv":0.5867636363636364,"gamma":0.04165435203094778,"theta":-0.0504495164410058,"vega":0.04754506769825919,"rho":0.023405221410220525,"breakevenPct":3.643998570607617},{"delta":0.75,"premium":6.56416827852998,"strike":45.488394584139265,"iv":0.6276727272727273,"gamma":0.0355615087040619,"theta":-0.051126499032882015,"vega":0.04445029013539652,"rho":0.024692456609369647,"breakevenPct":3.140963993923306},{"delta":0.8,"premium":8.36682340647858,"strike":43.44305120167189,"iv":0.7070384535005225,"gamma":0.028398014629049104,"theta":-0.05043469174503657,"vega":0.03933876698014629,"rho":0.025311778493571184,"breakevenPct":2.6600827626358288},{"delta":0.85,"premium":10.744043887147335,"strike":40.8307210031348,"iv":0.8124721003134796,"gamma":0.020508777429467086,"theta":-0.04881504702194358,"vega":0.0328601880877743,"rho":0.025478353768311608,"breakevenPct":2.194218228563656},{"delta":0.9,"premium":15.740862944162439,"strike":35.67258883248731,"iv":1.097249492385787,"gamma":0.011422335025380705,"theta":-0.04985786802030457,"vega":0.02491472081218274,"rho":0.023567766795559046,"breakevenPct":1.8745799796497284}],"put":[{"delta":0.1,"premium":1.430870907560347,"strike":30.587090756034684,"iv":1.7194200210765243,"gamma":0.007252299709156039,"theta":-0.07275762820379739,"vega":0.024928879801302987,"rho":-0.00521061017819979,"breakevenPct":42.22761654360174},{"delta":0.15,"premium":1.5392707113888302,"strike":37.570828455553205,"iv":1.2112209732589239,"gamma":0.013905415936392494,"theta":-0.06683196437751734,"vega":0.03300109290465567,"rho":-0.00735571828654852,"breakevenPct":28.604291593851926},{"delta":0.2,"premium":1.683385840207407,"strike":41.667716804148135,"iv":0.9545945716411663,"gamma":0.021284505660646692,"theta":-0.06243756148693508,"vega":0.039449253890426306,"rho":-0.009534861310368287,"breakevenPct":20.771961773460234},{"delta":0.25,"premium":1.835226765021464,"strike":44.70453530042928,"iv":0.7769818740760486,"gamma":0.02895967183489166,"theta":-0.05839763076058246,"vega":0.045112847274192625,"rho":-0.011722430666715359,"breakevenPct":15.055444632757352},{"delta":0.3,"premium":1.9998956251445932,"strike":46.24913020953827,"iv":0.6923351397709385,"gamma":0.03639565223593046,"theta":-0.05458401722123862,"vega":0.04824744605418277,"rho":-0.01391842230445386,"breakevenPct":12.321152695812183},{"delta":0.35,"premium":2.165947087563258,"strike":47.63289239636048,"iv":0.6177083308172668,"gamma":0.0438058530558343,"theta":-0.05079479627935795,"vega":0.05110946833138172,"rho":-0.016115321700557593,"breakevenPct":9.908286718164153},{"delta":0.4,"premium":2.331998549981923,"strike":49.01665458318269,"iv":0.543081521863595,"gamma":0.05121605387573814,"theta":-0.04700557533747727,"vega":0.05397149060858066,"rho":-0.01831222109666132,"breakevenPct":7.495420740516121},{"delta":0.45,"premium":2.45,"strike":50.2172266859849,"iv":0.47025152655665414,"gamma":0.059484792905939006,"theta":-0.042421743227259306,"vega":0.05616646615906039,"rho":-0.020476913981905584,"breakevenPct":5.350331727045776},{"delta":0.5,"premium":2.45,"strike":50.96791970523814,"iv":0.4018341547878479,"gamma":0.06986193417475686,"theta":-0.035886501213488214,"vega":0.056723305171167075,"rho":-0.022562513963910673,"breakevenPct":3.862850661539647},{"delta":0.55,"premium":2.5821266295784375,"strike":51.52850651831375,"iv":0.3662431962134777,"gamma":0.07590471205082305,"theta":-0.031903859790316104,"vega":0.055929448160773644,"rho":-0.024676222867175295,"breakevenPct":3.013866597575243},{"delta":0.6,"premium":2.782330827067669,"strike":52.10977443609023,"iv":0.3389112781954887,"gamma":0.0800218045112782,"theta":-0.028523157894736844,"vega":0.05487067669172933,"rho":-0.026835511926074147,"breakevenPct":2.258797542527343},{"delta":0.65,"premium":3.3462406015037596,"strike":52.86165413533835,"iv":0.35131729323308275,"gamma":0.07400676691729324,"theta":-0.02799684210526316,"vega":0.05261503759398496,"rho":-0.029254073733933336,"breakevenPct":1.8863394313267856},{"delta":0.7,"premium":3.5994827586206894,"strike":53.351724137931036,"iv":0.33031586206896557,"gamma":0.07304068965517242,"theta":-0.023890344827586212,"vega":0.048823448275862075,"rho":-0.03145889726361948,"breakevenPct":1.4170704666570006},{"delta":0.75,"premium":3.7826724137931036,"strike":53.782758620689656,"iv":0.3017813793103448,"gamma":0.07321310344827586,"theta":-0.01897655172413793,"vega":0.04468551724137931,"rho":-0.03361552490705092,"breakevenPct":0.925971603655918},{"delta":0.8,"premium":4.049472361809046,"strike":54.24924623115578,"iv":0.2776793969849246,"gamma":0.06958623115577889,"theta":-0.014206934673366832,"vega":0.039285025125628134,"rho":-0.03581355137388843,"breakevenPct":0.5302950630570721},{"delta":0.85,"premium":4.401231155778895,"strike":54.75175879396985,"iv":0.2580814070351759,"gamma":0.062098793969849256,"theta":-0.009583819095477392,"vega":0.03260160804020101,"rho":-0.03805364438709017,"breakevenPct":0.2315799145766284}]}},"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"}}