{"symbol":"LDEM","url":"https://intraalpha.com/companies/LDEM","capturedAt":"2026-10-23T01:27:17.713Z","state":"ready","quote":{"symbol":"LDEM","last_price":56.9858,"prev_close":58.4841,"regular_close":56.9858,"change":-1.4983,"change_pct":-2.5619,"regular_change":-1.4983,"regular_change_pct":-2.5619,"extended_change":0,"extended_change_pct":0,"bid":53.86,"ask":60.37,"bid_size":100,"ask_size":100,"volume":2048,"vwap":57.200265,"open":57.38,"high":57.38,"low":56.9858,"close":56.9858,"trade_count":52,"last_trade_at":"2026-10-22T20:00:00.228267271Z","last_quote_at":"2026-10-22T20:05:16.926976028Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:27:02.558542236-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":33299999,"net_expense_ratio":0.0016,"portfolio_turnover":0.18,"dividend_yield":0.0185,"inception_date":"2020-02-05","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:27:17.426694+00:00"},"optionObservedAt":"2026-10-22T19:49:58.307Z","bars":[{"c":58.7,"h":58.7,"l":58.7,"n":1,"o":58.7,"t":"2026-10-16T15:10:00Z","v":100,"vw":58.7},{"c":58.67,"h":58.67,"l":58.65,"n":5,"o":58.65,"t":"2026-10-16T15:20:00Z","v":392,"vw":58.66},{"c":58.6,"h":58.6,"l":58.6,"n":3,"o":58.6,"t":"2026-10-16T16:05:00Z","v":408,"vw":58.6},{"c":58.64,"h":58.64,"l":58.64,"n":3,"o":58.64,"t":"2026-10-16T16:15:00Z","v":443,"vw":58.64},{"c":58.3701,"h":58.3701,"l":58.37,"n":2,"o":58.37,"t":"2026-10-16T17:05:00Z","v":274,"vw":58.37005},{"c":58.5,"h":58.5,"l":58.5,"n":1,"o":58.5,"t":"2026-10-16T17:45:00Z","v":112,"vw":58.5},{"c":58.35,"h":58.35,"l":58.35,"n":8,"o":58.35,"t":"2026-10-16T19:55:00Z","v":776,"vw":58.35},{"c":58.9,"h":58.9,"l":58.9,"n":1,"o":58.9,"t":"2026-10-19T14:30:00Z","v":100,"vw":58.9},{"c":58.77,"h":58.77,"l":58.76,"n":8,"o":58.76,"t":"2026-10-19T16:30:00Z","v":726,"vw":58.768571},{"c":58.19,"h":58.19,"l":58.19,"n":1,"o":58.19,"t":"2026-10-20T13:30:00Z","v":258,"vw":58.19},{"c":58.59,"h":58.59,"l":58.59,"n":6,"o":58.59,"t":"2026-10-20T15:50:00Z","v":149,"vw":58.59},{"c":58.61,"h":58.61,"l":58.61,"n":2,"o":58.61,"t":"2026-10-20T16:25:00Z","v":103,"vw":58.61},{"c":58.625,"h":58.625,"l":58.625,"n":1,"o":58.625,"t":"2026-10-20T17:45:00Z","v":105,"vw":58.625},{"c":58.58,"h":58.58,"l":58.58,"n":1,"o":58.58,"t":"2026-10-20T19:45:00Z","v":100,"vw":58.58},{"c":58.56,"h":58.56,"l":58.56,"n":4,"o":58.56,"t":"2026-10-20T19:55:00Z","v":256,"vw":58.56},{"c":58.38,"h":58.38,"l":58.38,"n":2,"o":58.38,"t":"2026-10-21T14:05:00Z","v":162,"vw":58.38},{"c":58.5,"h":58.5,"l":58.5,"n":4,"o":58.5,"t":"2026-10-21T19:55:00Z","v":172,"vw":58.5},{"c":57.38,"h":57.38,"l":57.38,"n":2,"o":57.38,"t":"2026-10-22T13:55:00Z","v":578,"vw":57.38},{"c":57.175,"h":57.175,"l":57.175,"n":1,"o":57.175,"t":"2026-10-22T14:30:00Z","v":168,"vw":57.175},{"c":57.0994,"h":57.0994,"l":57.0994,"n":4,"o":57.0994,"t":"2026-10-22T14:55:00Z","v":175,"vw":57.0994},{"c":57.05,"h":57.05,"l":57.05,"n":7,"o":57.05,"t":"2026-10-22T19:55:00Z","v":621,"vw":57.05}],"history":[{"c":49.6428,"h":49.71,"l":49.62,"n":12,"o":49.71,"t":"2024-10-21T04:00:00Z","v":344,"vw":49.652727},{"c":49.551,"h":49.58,"l":49.5,"n":142,"o":49.5,"t":"2024-10-22T04:00:00Z","v":839,"vw":49.550122},{"c":49.1463,"h":49.3,"l":49.0373,"n":16,"o":49.3,"t":"2024-10-23T04:00:00Z","v":888,"vw":49.239078},{"c":49.17,"h":49.17,"l":48.92,"n":17,"o":49.03,"t":"2024-10-24T04:00:00Z","v":1010,"vw":49.028167},{"c":49.14,"h":49.3145,"l":49.14,"n":21,"o":49.3145,"t":"2024-10-25T04:00:00Z","v":1912,"vw":49.190123},{"c":49.27,"h":49.4199,"l":49.27,"n":54,"o":49.305,"t":"2024-10-28T04:00:00Z","v":1816,"vw":49.365427},{"c":49.17,"h":49.26,"l":49.1,"n":39,"o":49.26,"t":"2024-10-29T04:00:00Z","v":2422,"vw":49.205931},{"c":48.52,"h":48.61,"l":48.52,"n":14,"o":48.61,"t":"2024-10-30T04:00:00Z","v":261,"vw":48.61},{"c":48.14,"h":48.3,"l":48.14,"n":18,"o":48.3,"t":"2024-10-31T04:00:00Z","v":1248,"vw":48.202792},{"c":48.28,"h":48.52,"l":48.28,"n":11,"o":48.52,"t":"2024-11-01T04:00:00Z","v":1275,"vw":48.52},{"c":48.7912,"h":48.98,"l":48.7,"n":51,"o":48.98,"t":"2024-11-04T05:00:00Z","v":3000,"vw":48.936589},{"c":49.41,"h":49.41,"l":49.22,"n":61,"o":49.36,"t":"2024-11-05T05:00:00Z","v":9578,"vw":49.357818},{"c":48.77,"h":48.88,"l":48.32,"n":68,"o":48.37,"t":"2024-11-06T05:00:00Z","v":5790,"vw":48.660268},{"c":49.55,"h":49.6461,"l":49.45,"n":55,"o":49.45,"t":"2024-11-07T05:00:00Z","v":1914,"vw":49.536759},{"c":48.346,"h":48.346,"l":48.32,"n":30,"o":48.32,"t":"2024-11-08T05:00:00Z","v":482,"vw":48.32},{"c":48.27,"h":48.27,"l":48.07,"n":71,"o":48.22,"t":"2024-11-11T05:00:00Z","v":5515,"vw":48.17431},{"c":47.52,"h":47.74,"l":47.36,"n":41,"o":47.74,"t":"2024-11-12T05:00:00Z","v":2458,"vw":47.519815},{"c":46.98,"h":47.05,"l":46.95,"n":20,"o":46.99,"t":"2024-11-13T05:00:00Z","v":25782,"vw":47.029126},{"c":46.93,"h":47.04,"l":46.93,"n":10,"o":47.03,"t":"2024-11-14T05:00:00Z","v":5592,"vw":47.030184},{"c":46.66,"h":46.94,"l":46.5701,"n":23,"o":46.94,"t":"2024-11-15T05:00:00Z","v":1380,"vw":46.711298},{"c":47.26,"h":47.26,"l":47.15,"n":17,"o":47.15,"t":"2024-11-18T05:00:00Z","v":323,"vw":47.15},{"c":47.31,"h":47.31,"l":47.31,"n":11,"o":47.31,"t":"2024-11-19T05:00:00Z","v":221,"vw":47.31},{"c":47,"h":47.12,"l":47,"n":12,"o":47.12,"t":"2024-11-20T05:00:00Z","v":768,"vw":47.083568},{"c":46.96,"h":47.065,"l":46.96,"n":15,"o":47.03,"t":"2024-11-21T05:00:00Z","v":1163,"vw":47.040161},{"c":47.03,"h":47.03,"l":46.87,"n":22,"o":46.92,"t":"2024-11-22T05:00:00Z","v":1161,"vw":46.902357},{"c":46.94,"h":47.03,"l":46.94,"n":20,"o":47.03,"t":"2024-11-25T05:00:00Z","v":1327,"vw":47.026287},{"c":46.85,"h":46.85,"l":46.7401,"n":23,"o":46.8293,"t":"2024-11-26T05:00:00Z","v":1210,"vw":46.802893},{"c":46.995,"h":47.05,"l":46.995,"n":14,"o":47.05,"t":"2024-11-27T05:00:00Z","v":267,"vw":47.05},{"c":47.04,"h":47.14,"l":47.04,"n":29,"o":47.1,"t":"2024-11-29T05:00:00Z","v":279,"vw":47.12},{"c":47.32,"h":47.38,"l":47.3,"n":41,"o":47.38,"t":"2024-12-02T05:00:00Z","v":2467,"vw":47.340826},{"c":47.45,"h":47.45,"l":47.45,"n":16,"o":47.45,"t":"2024-12-03T05:00:00Z","v":258,"vw":47.45},{"c":47.37,"h":47.4193,"l":47.37,"n":17,"o":47.4193,"t":"2024-12-04T05:00:00Z","v":293,"vw":47.4193},{"c":47.71,"h":47.71,"l":47.61,"n":10,"o":47.61,"t":"2024-12-05T05:00:00Z","v":1087,"vw":47.613274},{"c":47.76,"h":47.89,"l":47.6301,"n":20,"o":47.89,"t":"2024-12-06T05:00:00Z","v":1725,"vw":47.707268},{"c":48.56,"h":48.865,"l":48.56,"n":39,"o":48.6,"t":"2024-12-09T05:00:00Z","v":714,"vw":48.744671},{"c":47.8432,"h":48.09,"l":47.78,"n":14,"o":48.09,"t":"2024-12-10T05:00:00Z","v":1030,"vw":47.83974},{"c":47.95,"h":48.05,"l":47.92,"n":19,"o":47.92,"t":"2024-12-11T05:00:00Z","v":1280,"vw":47.967246},{"c":47.93,"h":47.9563,"l":47.82,"n":17,"o":47.83,"t":"2024-12-12T05:00:00Z","v":1149,"vw":47.874004},{"c":47.82,"h":47.8599,"l":47.82,"n":12,"o":47.85,"t":"2024-12-13T05:00:00Z","v":558,"vw":47.853135},{"c":47.78,"h":47.9388,"l":47.76,"n":32,"o":47.78,"t":"2024-12-16T05:00:00Z","v":3519,"vw":47.853731},{"c":46.6,"h":46.72,"l":46.55,"n":20,"o":46.55,"t":"2024-12-17T05:00:00Z","v":821,"vw":46.676216},{"c":45.69,"h":46.73,"l":45.67,"n":25,"o":46.73,"t":"2024-12-18T05:00:00Z","v":1212,"vw":46.526853},{"c":45.9231,"h":46.18,"l":45.9231,"n":49,"o":46.11,"t":"2024-12-19T05:00:00Z","v":2082,"vw":46.028609},{"c":46.0339,"h":46.12,"l":45.8899,"n":66,"o":45.8899,"t":"2024-12-20T05:00:00Z","v":1317,"vw":45.966901},{"c":46.28,"h":46.28,"l":46.06,"n":48,"o":46.06,"t":"2024-12-23T05:00:00Z","v":4100,"vw":46.149315},{"c":46.65,"h":46.65,"l":46.3,"n":21,"o":46.335,"t":"2024-12-24T05:00:00Z","v":6996,"vw":46.350085},{"c":46.14,"h":46.25,"l":46.14,"n":12,"o":46.25,"t":"2024-12-26T05:00:00Z","v":484,"vw":46.221267},{"c":45.88,"h":45.9,"l":45.87,"n":17,"o":45.87,"t":"2024-12-27T05:00:00Z","v":2910,"vw":45.891044},{"c":45.62,"h":45.64,"l":45.51,"n":16,"o":45.51,"t":"2024-12-30T05:00:00Z","v":465,"vw":45.595625},{"c":45.37,"h":45.59,"l":45.37,"n":10,"o":45.59,"t":"2024-12-31T05:00:00Z","v":243,"vw":45.59},{"c":45.45,"h":45.57,"l":45.35,"n":20,"o":45.57,"t":"2025-01-02T05:00:00Z","v":2564,"vw":45.39517},{"c":45.66,"h":45.7563,"l":45.66,"n":24,"o":45.74,"t":"2025-01-03T05:00:00Z","v":708,"vw":45.730065},{"c":45.61,"h":45.94,"l":45.61,"n":17,"o":45.94,"t":"2025-01-06T05:00:00Z","v":782,"vw":45.789255},{"c":45.53,"h":45.88,"l":45.53,"n":32,"o":45.88,"t":"2025-01-07T05:00:00Z","v":841,"vw":45.754524},{"c":45.22,"h":45.22,"l":45.17,"n":12,"o":45.1813,"t":"2025-01-08T05:00:00Z","v":1237,"vw":45.17993},{"c":44.59,"h":44.71,"l":44.52,"n":23,"o":44.71,"t":"2025-01-10T05:00:00Z","v":1346,"vw":44.589317},{"c":44.39,"h":44.39,"l":44.25,"n":58,"o":44.27,"t":"2025-01-13T05:00:00Z","v":3961,"vw":44.27224},{"c":44.68,"h":44.9,"l":44.5914,"n":17,"o":44.9,"t":"2025-01-14T05:00:00Z","v":1211,"vw":44.695044},{"c":45.36,"h":45.39,"l":45.15,"n":65,"o":45.29,"t":"2025-01-15T05:00:00Z","v":4330,"vw":45.252088},{"c":45.09,"h":45.09,"l":45.09,"n":12,"o":45.09,"t":"2025-01-16T05:00:00Z","v":249,"vw":45.09},{"c":45.6,"h":45.775,"l":45.28,"n":18,"o":45.28,"t":"2025-01-17T05:00:00Z","v":1074,"vw":45.632296},{"c":45.84,"h":46.02,"l":45.84,"n":33,"o":45.86,"t":"2025-01-21T05:00:00Z","v":1249,"vw":45.920362},{"c":45.8828,"h":46.07,"l":45.86,"n":24,"o":45.94,"t":"2025-01-22T05:00:00Z","v":2052,"vw":45.956211},{"c":46.11,"h":46.11,"l":46.11,"n":11,"o":46.11,"t":"2025-01-23T05:00:00Z","v":62,"vw":46.11},{"c":46.31,"h":46.34,"l":46.29,"n":12,"o":46.34,"t":"2025-01-24T05:00:00Z","v":738,"vw":46.298333},{"c":46,"h":46,"l":45.85,"n":20,"o":45.86,"t":"2025-01-27T05:00:00Z","v":40025,"vw":45.938647},{"c":46.3392,"h":46.3392,"l":45.95,"n":392,"o":45.95,"t":"2025-01-28T05:00:00Z","v":1764,"vw":45.993084},{"c":46.3,"h":46.55,"l":46.3,"n":44,"o":46.55,"t":"2025-01-29T05:00:00Z","v":1899,"vw":46.417817},{"c":47.23,"h":47.23,"l":46.78,"n":93,"o":46.82,"t":"2025-01-30T05:00:00Z","v":8036,"vw":47.107016},{"c":46.52,"h":46.65,"l":46.52,"n":12,"o":46.65,"t":"2025-01-31T05:00:00Z","v":334,"vw":46.586796},{"c":46.4184,"h":46.5707,"l":46.36,"n":101,"o":46.49,"t":"2025-02-03T05:00:00Z","v":2262,"vw":46.502299},{"c":47.31,"h":47.3999,"l":46.98,"n":37,"o":46.98,"t":"2025-02-04T05:00:00Z","v":899,"vw":47.099409},{"c":46.95,"h":47.0519,"l":46.95,"n":30,"o":46.98,"t":"2025-02-05T05:00:00Z","v":843,"vw":47.027933},{"c":47.38,"h":47.38,"l":47.38,"n":8,"o":47.38,"t":"2025-02-06T05:00:00Z","v":85,"vw":47.38},{"c":47.16,"h":47.16,"l":47.16,"n":13,"o":47.16,"t":"2025-02-07T05:00:00Z","v":285,"vw":47.16},{"c":47.93,"h":47.93,"l":47.93,"n":13,"o":47.93,"t":"2025-02-10T05:00:00Z","v":131,"vw":47.93},{"c":47.79,"h":47.79,"l":47.63,"n":13,"o":47.63,"t":"2025-02-11T05:00:00Z","v":908,"vw":47.690028},{"c":48.21,"h":48.3699,"l":47.84,"n":12,"o":47.84,"t":"2025-02-12T05:00:00Z","v":1922,"vw":47.962634},{"c":48.33,"h":48.34,"l":48.16,"n":10,"o":48.16,"t":"2025-02-13T05:00:00Z","v":1566,"vw":48.301314},{"c":48.76,"h":48.9993,"l":48.565,"n":17,"o":48.96,"t":"2025-02-14T05:00:00Z","v":1945,"vw":48.863406},{"c":48.88,"h":49.08,"l":48.88,"n":35,"o":49.08,"t":"2025-02-18T05:00:00Z","v":2062,"vw":49.034611},{"c":48.7923,"h":48.8679,"l":48.7923,"n":20,"o":48.86,"t":"2025-02-19T05:00:00Z","v":7308,"vw":48.80198},{"c":49.47,"h":49.47,"l":49.18,"n":41,"o":49.41,"t":"2025-02-20T05:00:00Z","v":510,"vw":49.325651},{"c":49.55,"h":49.8573,"l":49.44,"n":21,"o":49.72,"t":"2025-02-21T05:00:00Z","v":2618,"vw":49.7589},{"c":48.67,"h":48.99,"l":48.5,"n":110,"o":48.99,"t":"2025-02-24T05:00:00Z","v":20786,"vw":48.638982},{"c":48.9,"h":48.9,"l":48.78,"n":18,"o":48.78,"t":"2025-02-25T05:00:00Z","v":575,"vw":48.787027},{"c":49.3528,"h":49.675,"l":49.2806,"n":14,"o":49.36,"t":"2025-02-26T05:00:00Z","v":1147,"vw":49.597879},{"c":48.6384,"h":49.1299,"l":48.63,"n":12,"o":49.09,"t":"2025-02-27T05:00:00Z","v":874,"vw":48.929826},{"c":47.86,"h":48.04,"l":47.69,"n":38,"o":48.04,"t":"2025-02-28T05:00:00Z","v":1050,"vw":47.769835},{"c":47.61,"h":48.2205,"l":47.61,"n":17,"o":48.14,"t":"2025-03-03T05:00:00Z","v":535,"vw":48.170173},{"c":47.82,"h":48.15,"l":47.49,"n":38,"o":47.76,"t":"2025-03-04T05:00:00Z","v":5327,"vw":47.991969},{"c":49,"h":49.16,"l":48.52,"n":73,"o":48.72,"t":"2025-03-05T05:00:00Z","v":13134,"vw":48.769442},{"c":49.02,"h":49.31,"l":48.95,"n":39,"o":49.14,"t":"2025-03-06T05:00:00Z","v":4913,"vw":49.151647},{"c":49.09,"h":49.25,"l":48.81,"n":16,"o":49.195,"t":"2025-03-07T05:00:00Z","v":1217,"vw":49.165587},{"c":48.37,"h":48.84,"l":48.02,"n":63,"o":48.41,"t":"2025-03-10T04:00:00Z","v":12073,"vw":48.538178},{"c":48.78,"h":48.82,"l":48.78,"n":16,"o":48.82,"t":"2025-03-11T04:00:00Z","v":2484,"vw":48.810426},{"c":48.77,"h":48.77,"l":48.77,"n":12,"o":48.77,"t":"2025-03-12T04:00:00Z","v":145,"vw":48.77},{"c":48.84,"h":48.84,"l":48.41,"n":14,"o":48.41,"t":"2025-03-13T04:00:00Z","v":1612,"vw":48.635566},{"c":49.5497,"h":49.5497,"l":49.38,"n":13,"o":49.38,"t":"2025-03-14T04:00:00Z","v":1711,"vw":49.485296},{"c":50.2888,"h":50.2888,"l":49.71,"n":14,"o":49.71,"t":"2025-03-17T04:00:00Z","v":432,"vw":49.71},{"c":50.11,"h":50.53,"l":49.96,"n":64,"o":50.21,"t":"2025-03-18T04:00:00Z","v":7390,"vw":50.178802},{"c":50.11,"h":50.1799,"l":50.08,"n":9,"o":50.1799,"t":"2025-03-19T04:00:00Z","v":376,"vw":50.151917},{"c":49.5,"h":49.5,"l":49.5,"n":9,"o":49.5,"t":"2025-03-20T04:00:00Z","v":14,"vw":49.5},{"c":49.2594,"h":49.2594,"l":49.18,"n":33,"o":49.18,"t":"2025-03-21T04:00:00Z","v":192,"vw":49.18},{"c":49.53,"h":49.53,"l":49.445,"n":22,"o":49.445,"t":"2025-03-24T04:00:00Z","v":512,"vw":49.445},{"c":49.37,"h":49.5283,"l":49.37,"n":15,"o":49.5283,"t":"2025-03-25T04:00:00Z","v":341,"vw":49.5283},{"c":49.26,"h":49.445,"l":49.1,"n":21,"o":49.4,"t":"2025-03-26T04:00:00Z","v":2547,"vw":49.390295},{"c":49.66,"h":49.66,"l":49.66,"n":5,"o":49.66,"t":"2025-03-27T04:00:00Z","v":5,"vw":49.66},{"c":48.62,"h":48.62,"l":48.62,"n":11,"o":48.62,"t":"2025-03-28T04:00:00Z","v":106,"vw":48.62},{"c":48.72,"h":48.72,"l":48.3,"n":23,"o":48.3,"t":"2025-03-31T04:00:00Z","v":483,"vw":48.411173},{"c":48.73,"h":48.73,"l":48.66,"n":16,"o":48.66,"t":"2025-04-01T04:00:00Z","v":1390,"vw":48.66034},{"c":48.82,"h":48.836,"l":48.67,"n":25,"o":48.77,"t":"2025-04-02T04:00:00Z","v":2118,"vw":48.72577},{"c":47.98,"h":47.98,"l":47.94,"n":24,"o":47.94,"t":"2025-04-03T04:00:00Z","v":1107,"vw":47.943456},{"c":45.3878,"h":46.18,"l":45.3,"n":37,"o":46.18,"t":"2025-04-04T04:00:00Z","v":15437,"vw":45.422143},{"c":43.71,"h":44.94,"l":43.22,"n":40,"o":43.22,"t":"2025-04-07T04:00:00Z","v":4202,"vw":43.686108},{"c":43.1731,"h":44.66,"l":42.82,"n":40,"o":44.66,"t":"2025-04-08T04:00:00Z","v":7324,"vw":43.17727},{"c":45.9216,"h":45.9216,"l":43.26,"n":41,"o":43.71,"t":"2025-04-09T04:00:00Z","v":3571,"vw":44.814415},{"c":45.36,"h":45.67,"l":45.36,"n":115,"o":45.67,"t":"2025-04-10T04:00:00Z","v":1004,"vw":45.560974},{"c":46.7658,"h":46.85,"l":46.37,"n":84,"o":46.37,"t":"2025-04-11T04:00:00Z","v":3275,"vw":46.698143},{"c":47.35,"h":47.3701,"l":47.05,"n":28,"o":47.05,"t":"2025-04-14T04:00:00Z","v":1007,"vw":47.289508},{"c":47.27,"h":47.395,"l":47.27,"n":23,"o":47.311,"t":"2025-04-15T04:00:00Z","v":563,"vw":47.376699},{"c":46.68,"h":47.05,"l":46.68,"n":81,"o":46.88,"t":"2025-04-16T04:00:00Z","v":1028,"vw":46.809284},{"c":47.2,"h":47.32,"l":47.2,"n":32,"o":47.32,"t":"2025-04-17T04:00:00Z","v":931,"vw":47.32},{"c":47.26,"h":47.26,"l":46.9,"n":42,"o":47.21,"t":"2025-04-21T04:00:00Z","v":2552,"vw":47.029628},{"c":48.04,"h":48.26,"l":47.73,"n":28,"o":47.73,"t":"2025-04-22T04:00:00Z","v":2691,"vw":48.04151},{"c":48.36,"h":48.8,"l":48.36,"n":39,"o":48.8,"t":"2025-04-23T04:00:00Z","v":1209,"vw":48.69995},{"c":49.0053,"h":49.0053,"l":48.88,"n":12,"o":48.88,"t":"2025-04-24T04:00:00Z","v":498,"vw":48.88},{"c":48.84,"h":48.88,"l":48.56,"n":118,"o":48.56,"t":"2025-04-25T04:00:00Z","v":622,"vw":48.666771},{"c":49.02,"h":49.02,"l":48.86,"n":42,"o":49.009,"t":"2025-04-28T04:00:00Z","v":2441,"vw":48.953439},{"c":48.98,"h":49.189,"l":48.98,"n":11,"o":49.1,"t":"2025-04-29T04:00:00Z","v":418,"vw":49.16675},{"c":49.27,"h":49.27,"l":48.89,"n":26,"o":48.95,"t":"2025-04-30T04:00:00Z","v":520,"vw":48.963789},{"c":49.2045,"h":49.4479,"l":49.2045,"n":21,"o":49.355,"t":"2025-05-01T04:00:00Z","v":791,"vw":49.422283},{"c":50.59,"h":50.6,"l":50.44,"n":31,"o":50.5901,"t":"2025-05-02T04:00:00Z","v":1548,"vw":50.522219},{"c":50.81,"h":50.99,"l":50.77,"n":31,"o":50.84,"t":"2025-05-05T04:00:00Z","v":3974,"vw":50.817693},{"c":50.56,"h":50.6752,"l":50.54,"n":26,"o":50.54,"t":"2025-05-06T04:00:00Z","v":2141,"vw":50.575626},{"c":49.78,"h":49.96,"l":49.78,"n":77,"o":49.96,"t":"2025-05-07T04:00:00Z","v":18764,"vw":49.96},{"c":49.78,"h":49.95,"l":49.78,"n":35,"o":49.95,"t":"2025-05-08T04:00:00Z","v":713,"vw":49.944186},{"c":50.06,"h":50.315,"l":50.06,"n":36,"o":50.26,"t":"2025-05-09T04:00:00Z","v":21007,"vw":50.100748},{"c":51.31,"h":51.42,"l":51.18,"n":27,"o":51.42,"t":"2025-05-12T04:00:00Z","v":481,"vw":51.353333},{"c":51.25,"h":51.44,"l":51.25,"n":23,"o":51.44,"t":"2025-05-13T04:00:00Z","v":946,"vw":51.401799},{"c":51.5651,"h":51.7,"l":51.5651,"n":10,"o":51.7,"t":"2025-05-14T04:00:00Z","v":370,"vw":51.659583},{"c":51.61,"h":51.6456,"l":51.39,"n":16,"o":51.57,"t":"2025-05-15T04:00:00Z","v":3852,"vw":51.406263},{"c":51.73,"h":51.73,"l":51.37,"n":69,"o":51.37,"t":"2025-05-16T04:00:00Z","v":902,"vw":51.486656},{"c":51.87,"h":51.87,"l":51.45,"n":29,"o":51.45,"t":"2025-05-19T04:00:00Z","v":2521,"vw":51.666545},{"c":51.83,"h":51.83,"l":51.48,"n":29,"o":51.69,"t":"2025-05-20T04:00:00Z","v":893,"vw":51.647556},{"c":51.82,"h":52.08,"l":51.55,"n":117,"o":51.9,"t":"2025-05-21T04:00:00Z","v":10996,"vw":51.892434},{"c":51.45,"h":51.585,"l":51.37,"n":43,"o":51.42,"t":"2025-05-22T04:00:00Z","v":1216,"vw":51.479262},{"c":51.88,"h":51.88,"l":51.51,"n":32,"o":51.51,"t":"2025-05-23T04:00:00Z","v":3099,"vw":51.574815},{"c":51.47,"h":51.47,"l":51.3652,"n":25,"o":51.3652,"t":"2025-05-27T04:00:00Z","v":2084,"vw":51.390526},{"c":51.11,"h":51.21,"l":51.11,"n":30,"o":51.21,"t":"2025-05-28T04:00:00Z","v":566,"vw":51.171506},{"c":51.4186,"h":51.4186,"l":51.3595,"n":18,"o":51.3595,"t":"2025-05-29T04:00:00Z","v":368,"vw":51.3595},{"c":50.72,"h":50.72,"l":50.6,"n":81,"o":50.64,"t":"2025-05-30T04:00:00Z","v":379,"vw":50.62},{"c":51.19,"h":51.19,"l":50.77,"n":18,"o":50.77,"t":"2025-06-02T04:00:00Z","v":247,"vw":50.77},{"c":51.28,"h":51.28,"l":51.05,"n":29,"o":51.19,"t":"2025-06-03T04:00:00Z","v":672,"vw":51.113501},{"c":51.71,"h":51.71,"l":51.71,"n":16,"o":51.71,"t":"2025-06-04T04:00:00Z","v":306,"vw":51.71},{"c":52.0799,"h":52.29,"l":52.03,"n":122,"o":52.11,"t":"2025-06-05T04:00:00Z","v":316715,"vw":52.168561},{"c":52.39,"h":52.39,"l":52.07,"n":34,"o":52.2,"t":"2025-06-06T04:00:00Z","v":1563,"vw":52.246484},{"c":52.83,"h":52.9,"l":52.6598,"n":58,"o":52.6598,"t":"2025-06-09T04:00:00Z","v":3454,"vw":52.843362},{"c":53.2612,"h":53.28,"l":53.05,"n":17,"o":53.05,"t":"2025-06-10T04:00:00Z","v":1444,"vw":53.262642},{"c":53.28,"h":53.32,"l":53.28,"n":40,"o":53.32,"t":"2025-06-11T04:00:00Z","v":1141,"vw":53.32},{"c":53.44,"h":53.44,"l":53.385,"n":13,"o":53.385,"t":"2025-06-12T04:00:00Z","v":470,"vw":53.3875},{"c":52.45,"h":52.45,"l":52.45,"n":39,"o":52.45,"t":"2025-06-13T04:00:00Z","v":273,"vw":52.45},{"c":53.93,"h":53.93,"l":52.5264,"n":24,"o":52.83,"t":"2025-06-16T04:00:00Z","v":574,"vw":52.718308},{"c":51.79,"h":52.25,"l":51.79,"n":44,"o":52.2,"t":"2025-06-17T04:00:00Z","v":3001,"vw":52.172003},{"c":51.72,"h":52.04,"l":51.72,"n":75,"o":51.82,"t":"2025-06-18T04:00:00Z","v":3626,"vw":51.952861},{"c":51.72,"h":52.16,"l":51.69,"n":35,"o":52.16,"t":"2025-06-20T04:00:00Z","v":2171,"vw":51.958674},{"c":52.29,"h":52.29,"l":51.66,"n":47,"o":51.75,"t":"2025-06-23T04:00:00Z","v":1316,"vw":51.748056},{"c":53.36,"h":53.46,"l":53.36,"n":30,"o":53.46,"t":"2025-06-24T04:00:00Z","v":725,"vw":53.458},{"c":53.28,"h":53.28,"l":53.28,"n":69,"o":53.28,"t":"2025-06-25T04:00:00Z","v":235,"vw":53.28},{"c":53.6392,"h":53.7,"l":53.6392,"n":10,"o":53.7,"t":"2025-06-26T04:00:00Z","v":894,"vw":53.694544},{"c":53.52,"h":53.78,"l":53.39,"n":177,"o":53.57,"t":"2025-06-27T04:00:00Z","v":35141,"vw":53.563796},{"c":53.94,"h":53.94,"l":53.47,"n":41,"o":53.47,"t":"2025-06-30T04:00:00Z","v":1378,"vw":53.662395},{"c":54.09,"h":54.12,"l":53.94,"n":33,"o":53.98,"t":"2025-07-01T04:00:00Z","v":1578,"vw":54.06525},{"c":53.96,"h":53.99,"l":53.11,"n":35,"o":53.11,"t":"2025-07-02T04:00:00Z","v":1418,"vw":53.487424},{"c":54.37,"h":54.81,"l":54.01,"n":193,"o":54.16,"t":"2025-07-03T04:00:00Z","v":20471,"vw":54.449661},{"c":53.77,"h":54.09,"l":53.74,"n":60,"o":53.99,"t":"2025-07-07T04:00:00Z","v":3534,"vw":53.993014},{"c":54.42,"h":54.42,"l":54.15,"n":29,"o":54.17,"t":"2025-07-08T04:00:00Z","v":903,"vw":54.211316},{"c":53.98,"h":54.13,"l":53.98,"n":39,"o":54.01,"t":"2025-07-09T04:00:00Z","v":1981,"vw":54.113278},{"c":54.19,"h":54.22,"l":54.19,"n":13,"o":54.22,"t":"2025-07-10T04:00:00Z","v":493,"vw":54.22},{"c":53.79,"h":54.05,"l":53.79,"n":17,"o":54.05,"t":"2025-07-11T04:00:00Z","v":1206,"vw":53.956387},{"c":54.23,"h":54.23,"l":54.025,"n":23,"o":54.025,"t":"2025-07-14T04:00:00Z","v":804,"vw":54.092045},{"c":54.49,"h":54.7,"l":54.49,"n":44,"o":54.7,"t":"2025-07-15T04:00:00Z","v":652,"vw":54.69},{"c":54.7109,"h":54.7109,"l":54.6815,"n":17,"o":54.6815,"t":"2025-07-16T04:00:00Z","v":282,"vw":54.6815},{"c":55.0567,"h":55.0567,"l":54.9,"n":12,"o":54.9,"t":"2025-07-17T04:00:00Z","v":5050,"vw":54.9},{"c":55.0118,"h":55.19,"l":55.0118,"n":16,"o":55.19,"t":"2025-07-18T04:00:00Z","v":141,"vw":55.19},{"c":55.1372,"h":55.22,"l":54.88,"n":37,"o":54.93,"t":"2025-07-21T04:00:00Z","v":2213,"vw":54.950111},{"c":55.18,"h":55.18,"l":55.1412,"n":19,"o":55.1412,"t":"2025-07-22T04:00:00Z","v":1085,"vw":55.143477},{"c":55.79,"h":55.79,"l":55.62,"n":32,"o":55.62,"t":"2025-07-23T04:00:00Z","v":856,"vw":55.624673},{"c":55.4057,"h":55.495,"l":55.37,"n":25,"o":55.46,"t":"2025-07-24T04:00:00Z","v":1812,"vw":55.458957},{"c":55.2868,"h":55.2868,"l":55.21,"n":16,"o":55.21,"t":"2025-07-25T04:00:00Z","v":302,"vw":55.21},{"c":54.7907,"h":55,"l":54.7907,"n":35,"o":55,"t":"2025-07-28T04:00:00Z","v":2416,"vw":54.961283},{"c":54.965,"h":55.05,"l":54.8906,"n":38,"o":54.92,"t":"2025-07-29T04:00:00Z","v":8208,"vw":55.031643},{"c":54.5685,"h":54.77,"l":54.5685,"n":78,"o":54.76,"t":"2025-07-30T04:00:00Z","v":1989,"vw":54.703333},{"c":54.4402,"h":54.55,"l":54.32,"n":50,"o":54.51,"t":"2025-07-31T04:00:00Z","v":16786,"vw":54.460445},{"c":54.0536,"h":54.0536,"l":54.0536,"n":43,"o":54.0536,"t":"2025-08-01T04:00:00Z","v":113,"vw":54.0536},{"c":54.5603,"h":54.75,"l":54.5,"n":32,"o":54.5,"t":"2025-08-04T04:00:00Z","v":934,"vw":54.575758},{"c":54.8172,"h":54.8172,"l":54.73,"n":28,"o":54.73,"t":"2025-08-05T04:00:00Z","v":1433,"vw":54.786344},{"c":55.215,"h":55.27,"l":55.04,"n":26,"o":55.04,"t":"2025-08-06T04:00:00Z","v":2473,"vw":55.135002},{"c":55.5253,"h":55.5253,"l":55.42,"n":25,"o":55.42,"t":"2025-08-07T04:00:00Z","v":522,"vw":55.42},{"c":55.41,"h":55.41,"l":55.21,"n":16,"o":55.21,"t":"2025-08-08T04:00:00Z","v":537,"vw":55.27082},{"c":55.2592,"h":55.29,"l":55.2512,"n":20,"o":55.29,"t":"2025-08-11T04:00:00Z","v":1563,"vw":55.254003},{"c":55.8869,"h":55.8869,"l":55.37,"n":27,"o":55.37,"t":"2025-08-12T04:00:00Z","v":504,"vw":55.37},{"c":56.6,"h":56.65,"l":56.46,"n":30,"o":56.65,"t":"2025-08-13T04:00:00Z","v":1390,"vw":56.578244},{"c":55.97,"h":55.98,"l":55.9,"n":34,"o":55.98,"t":"2025-08-14T04:00:00Z","v":803,"vw":55.959127},{"c":56.06,"h":56.075,"l":56.06,"n":15,"o":56.075,"t":"2025-08-15T04:00:00Z","v":232,"vw":56.075},{"c":56.125,"h":56.125,"l":56.07,"n":22,"o":56.1047,"t":"2025-08-18T04:00:00Z","v":588,"vw":56.092126},{"c":55.775,"h":56,"l":55.775,"n":29,"o":56,"t":"2025-08-19T04:00:00Z","v":1301,"vw":55.890155},{"c":55.8121,"h":55.8121,"l":55.61,"n":25,"o":55.61,"t":"2025-08-20T04:00:00Z","v":978,"vw":55.664264},{"c":55.855,"h":55.9158,"l":55.82,"n":33,"o":55.82,"t":"2025-08-21T04:00:00Z","v":1272,"vw":55.883398},{"c":56.8301,"h":56.8301,"l":56.2,"n":30,"o":56.2,"t":"2025-08-22T04:00:00Z","v":784,"vw":56.391652},{"c":56.5488,"h":56.8,"l":56.5488,"n":37,"o":56.7602,"t":"2025-08-25T04:00:00Z","v":1022,"vw":56.716287},{"c":56.295,"h":56.31,"l":56.295,"n":31,"o":56.31,"t":"2025-08-26T04:00:00Z","v":407,"vw":56.31},{"c":55.9145,"h":55.9145,"l":55.9145,"n":25,"o":55.9145,"t":"2025-08-27T04:00:00Z","v":189,"vw":55.9145},{"c":56.195,"h":56.2899,"l":55.83,"n":46,"o":55.89,"t":"2025-08-28T04:00:00Z","v":3028,"vw":56.042728},{"c":56.0035,"h":56.0035,"l":56.0035,"n":16,"o":56.0035,"t":"2025-08-29T04:00:00Z","v":80,"vw":56.0035},{"c":56.1994,"h":56.26,"l":55.65,"n":116,"o":55.65,"t":"2025-09-02T04:00:00Z","v":6511,"vw":56.022151},{"c":56.22,"h":56.25,"l":56.0601,"n":67,"o":56.12,"t":"2025-09-03T04:00:00Z","v":609,"vw":56.159319},{"c":55.755,"h":55.755,"l":55.52,"n":21,"o":55.52,"t":"2025-09-04T04:00:00Z","v":323,"vw":55.52},{"c":56.535,"h":56.79,"l":56.285,"n":37,"o":56.79,"t":"2025-09-05T04:00:00Z","v":1255,"vw":56.466725},{"c":56.9688,"h":56.9688,"l":56.66,"n":40,"o":56.79,"t":"2025-09-08T04:00:00Z","v":1128,"vw":56.751934},{"c":57.4564,"h":57.5265,"l":57.33,"n":64,"o":57.33,"t":"2025-09-09T04:00:00Z","v":2861,"vw":57.429473},{"c":57.595,"h":57.825,"l":57.54,"n":61,"o":57.81,"t":"2025-09-10T04:00:00Z","v":4104,"vw":57.613344},{"c":58.3797,"h":58.3797,"l":58.16,"n":30,"o":58.16,"t":"2025-09-11T04:00:00Z","v":1156,"vw":58.20599},{"c":58.2846,"h":58.2846,"l":58.2846,"n":34,"o":58.2846,"t":"2025-09-12T04:00:00Z","v":300,"vw":58.2846},{"c":58.7209,"h":58.8299,"l":58.7209,"n":85,"o":58.8299,"t":"2025-09-15T04:00:00Z","v":643,"vw":58.815205},{"c":59.1991,"h":59.1991,"l":58.96,"n":47,"o":58.96,"t":"2025-09-16T04:00:00Z","v":1372,"vw":58.996494},{"c":59.6149,"h":59.81,"l":59.53,"n":59,"o":59.621,"t":"2025-09-17T04:00:00Z","v":2192,"vw":59.584597},{"c":59.135,"h":59.21,"l":58.81,"n":57,"o":59,"t":"2025-09-18T04:00:00Z","v":4082,"vw":58.943433},{"c":58.9402,"h":58.9501,"l":58.9402,"n":34,"o":58.9501,"t":"2025-09-19T04:00:00Z","v":514,"vw":58.9501},{"c":59.01,"h":59.01,"l":58.79,"n":39,"o":58.79,"t":"2025-09-22T04:00:00Z","v":422,"vw":58.79},{"c":58.7413,"h":58.81,"l":58.7413,"n":40,"o":58.81,"t":"2025-09-23T04:00:00Z","v":1999,"vw":58.803425},{"c":58.7135,"h":58.89,"l":58.65,"n":35,"o":58.71,"t":"2025-09-24T04:00:00Z","v":1748,"vw":58.680936},{"c":58.42,"h":58.43,"l":58.27,"n":92,"o":58.29,"t":"2025-09-25T04:00:00Z","v":6321,"vw":58.327706},{"c":58.28,"h":58.33,"l":57.82,"n":52,"o":57.82,"t":"2025-09-26T04:00:00Z","v":1100,"vw":58.199295},{"c":58.7028,"h":58.76,"l":58.7028,"n":83,"o":58.76,"t":"2025-09-29T04:00:00Z","v":3049,"vw":58.755953},{"c":58.9327,"h":58.9327,"l":58.844,"n":59,"o":58.844,"t":"2025-09-30T04:00:00Z","v":411,"vw":58.844},{"c":59.3013,"h":59.3013,"l":59.21,"n":35,"o":59.27,"t":"2025-10-01T04:00:00Z","v":618,"vw":59.233303},{"c":59.4323,"h":59.83,"l":59.26,"n":41,"o":59.83,"t":"2025-10-02T04:00:00Z","v":1914,"vw":59.457327},{"c":59.5877,"h":59.59,"l":59.5877,"n":20,"o":59.59,"t":"2025-10-03T04:00:00Z","v":483,"vw":59.59},{"c":59.775,"h":59.86,"l":59.775,"n":42,"o":59.79,"t":"2025-10-06T04:00:00Z","v":1734,"vw":59.834615},{"c":59.24,"h":60.01,"l":59.24,"n":36,"o":60.01,"t":"2025-10-07T04:00:00Z","v":1391,"vw":59.488473},{"c":59.635,"h":59.635,"l":59.635,"n":21,"o":59.635,"t":"2025-10-08T04:00:00Z","v":119,"vw":59.635},{"c":59.1,"h":59.74,"l":59.0634,"n":25,"o":59.74,"t":"2025-10-09T04:00:00Z","v":1312,"vw":59.298102},{"c":56.9872,"h":59.17,"l":56.9872,"n":35,"o":59.04,"t":"2025-10-10T04:00:00Z","v":1580,"vw":58.855679},{"c":58.545,"h":58.62,"l":58.545,"n":21,"o":58.62,"t":"2025-10-13T04:00:00Z","v":234,"vw":58.62},{"c":58.181,"h":58.3,"l":58.181,"n":94,"o":58.29,"t":"2025-10-14T04:00:00Z","v":1259,"vw":58.290961},{"c":59.0733,"h":59.0733,"l":58.77,"n":32,"o":58.795,"t":"2025-10-15T04:00:00Z","v":1756,"vw":58.919535},{"c":59.335,"h":59.62,"l":59.335,"n":49,"o":59.62,"t":"2025-10-16T04:00:00Z","v":2238,"vw":59.424324},{"c":59.375,"h":59.4,"l":59.375,"n":26,"o":59.4,"t":"2025-10-17T04:00:00Z","v":611,"vw":59.4},{"c":60.24,"h":60.26,"l":59.72,"n":46,"o":59.87,"t":"2025-10-20T04:00:00Z","v":1272,"vw":59.981598},{"c":59.5613,"h":59.67,"l":59.5613,"n":26,"o":59.61,"t":"2025-10-21T04:00:00Z","v":642,"vw":59.636667},{"c":59.5712,"h":59.905,"l":59.48,"n":53,"o":59.48,"t":"2025-10-22T04:00:00Z","v":2130,"vw":59.668427},{"c":60.1357,"h":60.1357,"l":59.84,"n":24,"o":60.0599,"t":"2025-10-23T04:00:00Z","v":1212,"vw":60.04041},{"c":60.3075,"h":60.366,"l":60.27,"n":34,"o":60.28,"t":"2025-10-24T04:00:00Z","v":1888,"vw":60.294073},{"c":60.74,"h":60.77,"l":60.74,"n":23,"o":60.77,"t":"2025-10-27T04:00:00Z","v":479,"vw":60.77},{"c":60.865,"h":60.865,"l":60.57,"n":41,"o":60.62,"t":"2025-10-28T04:00:00Z","v":1517,"vw":60.690641},{"c":61.06,"h":61.38,"l":61.06,"n":39,"o":61.38,"t":"2025-10-29T04:00:00Z","v":1138,"vw":61.346649},{"c":60.185,"h":60.185,"l":60.15,"n":21,"o":60.15,"t":"2025-10-30T04:00:00Z","v":298,"vw":60.15},{"c":59.815,"h":59.815,"l":59.6,"n":22,"o":59.6,"t":"2025-10-31T04:00:00Z","v":552,"vw":59.717133},{"c":60.0602,"h":60.16,"l":59.95,"n":33,"o":59.95,"t":"2025-11-03T05:00:00Z","v":568,"vw":60.086667},{"c":59.3372,"h":59.77,"l":59.3372,"n":37,"o":59.42,"t":"2025-11-04T05:00:00Z","v":1656,"vw":59.618752},{"c":59.92,"h":59.92,"l":59.62,"n":75,"o":59.8,"t":"2025-11-05T05:00:00Z","v":1626,"vw":59.846629},{"c":58.9488,"h":60,"l":58.9488,"n":132,"o":59.99,"t":"2025-11-06T05:00:00Z","v":15506,"vw":59.549091},{"c":58.7078,"h":59.38,"l":58.53,"n":64,"o":58.88,"t":"2025-11-07T05:00:00Z","v":5374,"vw":58.726445},{"c":59.4215,"h":59.8,"l":59.31,"n":63,"o":59.8,"t":"2025-11-10T05:00:00Z","v":5688,"vw":59.486567},{"c":59.7428,"h":59.79,"l":59.69,"n":55,"o":59.7,"t":"2025-11-11T05:00:00Z","v":28975,"vw":59.708703},{"c":59.6566,"h":59.81,"l":59.4337,"n":36,"o":59.81,"t":"2025-11-12T05:00:00Z","v":1023,"vw":59.552425},{"c":59.4116,"h":61.18,"l":59.3,"n":55,"o":60.1,"t":"2025-11-13T05:00:00Z","v":1850,"vw":60.101614},{"c":59.3617,"h":59.83,"l":59.3617,"n":25,"o":59.81,"t":"2025-11-14T05:00:00Z","v":571,"vw":59.724},{"c":58.7047,"h":59.27,"l":58.7047,"n":43,"o":59.04,"t":"2025-11-17T05:00:00Z","v":1684,"vw":59.127871},{"c":58.6201,"h":58.78,"l":58.24,"n":96,"o":58.38,"t":"2025-11-18T05:00:00Z","v":2052,"vw":58.563403},{"c":58.4256,"h":58.72,"l":58.28,"n":44,"o":58.72,"t":"2025-11-19T05:00:00Z","v":1282,"vw":58.445882},{"c":57.6191,"h":58.98,"l":57.6191,"n":22,"o":58.98,"t":"2025-11-20T05:00:00Z","v":2178,"vw":58.958979},{"c":57.6983,"h":57.76,"l":57.6983,"n":22,"o":57.76,"t":"2025-11-21T05:00:00Z","v":355,"vw":57.757451},{"c":58.2562,"h":58.36,"l":58.14,"n":50,"o":58.22,"t":"2025-11-24T05:00:00Z","v":2251,"vw":58.170271},{"c":58.35,"h":58.35,"l":58.35,"n":70,"o":58.35,"t":"2025-11-25T05:00:00Z","v":248,"vw":58.35},{"c":58.6841,"h":58.7545,"l":58.57,"n":45,"o":58.57,"t":"2025-11-26T05:00:00Z","v":1017,"vw":58.640611},{"c":58.7744,"h":58.7744,"l":58.56,"n":17,"o":58.56,"t":"2025-11-28T05:00:00Z","v":1107,"vw":58.665207},{"c":58.9054,"h":59.015,"l":58.8,"n":109,"o":58.8,"t":"2025-12-01T05:00:00Z","v":3723,"vw":58.886958},{"c":58.8578,"h":58.8578,"l":58.72,"n":24,"o":58.72,"t":"2025-12-02T05:00:00Z","v":296,"vw":58.72},{"c":58.94,"h":58.94,"l":58.92,"n":30,"o":58.92,"t":"2025-12-03T05:00:00Z","v":553,"vw":58.92},{"c":58.9922,"h":59.08,"l":58.92,"n":28,"o":58.92,"t":"2025-12-04T05:00:00Z","v":780,"vw":59.025},{"c":59.2002,"h":59.2002,"l":59.2002,"n":25,"o":59.2002,"t":"2025-12-05T05:00:00Z","v":106,"vw":59.2002},{"c":58.7998,"h":58.91,"l":58.7998,"n":28,"o":58.91,"t":"2025-12-08T05:00:00Z","v":513,"vw":58.91},{"c":58.7125,"h":58.7125,"l":58.55,"n":35,"o":58.56,"t":"2025-12-09T05:00:00Z","v":5436,"vw":58.551992},{"c":59.1624,"h":59.251,"l":58.801,"n":41,"o":58.801,"t":"2025-12-10T05:00:00Z","v":628,"vw":59.044833},{"c":59.2193,"h":59.2193,"l":59.2193,"n":23,"o":59.2193,"t":"2025-12-11T05:00:00Z","v":441,"vw":59.2193},{"c":58.7204,"h":59.39,"l":58.7204,"n":30,"o":59.39,"t":"2025-12-12T05:00:00Z","v":821,"vw":59.173254},{"c":58.6449,"h":59.09,"l":58.6449,"n":43,"o":59.09,"t":"2025-12-15T05:00:00Z","v":1720,"vw":58.842355},{"c":57.0739,"h":57.09,"l":56.85,"n":37,"o":56.99,"t":"2025-12-16T05:00:00Z","v":889,"vw":56.99266},{"c":56.7097,"h":57.34,"l":56.7097,"n":58,"o":57.34,"t":"2025-12-17T05:00:00Z","v":1286,"vw":57.169877},{"c":57.4076,"h":57.65,"l":57.3622,"n":120,"o":57.45,"t":"2025-12-18T05:00:00Z","v":2653,"vw":57.483824},{"c":57.9484,"h":57.9484,"l":57.9484,"n":63,"o":57.9484,"t":"2025-12-19T05:00:00Z","v":1043,"vw":57.9484},{"c":58.095,"h":58.095,"l":58.05,"n":80,"o":58.09,"t":"2025-12-22T05:00:00Z","v":726,"vw":58.073529},{"c":58.42,"h":58.42,"l":58.03,"n":60,"o":58.03,"t":"2025-12-23T05:00:00Z","v":2067,"vw":58.15253},{"c":58.386,"h":58.45,"l":58.386,"n":45,"o":58.45,"t":"2025-12-24T05:00:00Z","v":804,"vw":58.45},{"c":58.535,"h":58.535,"l":58.4903,"n":20,"o":58.4903,"t":"2025-12-26T05:00:00Z","v":253,"vw":58.4903},{"c":58.1481,"h":58.1481,"l":58.07,"n":36,"o":58.07,"t":"2025-12-29T05:00:00Z","v":261,"vw":58.07},{"c":58.3779,"h":58.3779,"l":58.3779,"n":27,"o":58.3779,"t":"2025-12-30T05:00:00Z","v":177,"vw":58.3779},{"c":58.1103,"h":58.32,"l":58.02,"n":38,"o":58.32,"t":"2025-12-31T05:00:00Z","v":1878,"vw":58.102028},{"c":59.3853,"h":59.44,"l":59.176,"n":41,"o":59.44,"t":"2026-01-02T05:00:00Z","v":739,"vw":59.374},{"c":59.7485,"h":61.585,"l":59.13,"n":135,"o":59.13,"t":"2026-01-05T05:00:00Z","v":1946,"vw":59.593929},{"c":60.1481,"h":60.38,"l":60.03,"n":54,"o":60.11,"t":"2026-01-06T05:00:00Z","v":2763,"vw":60.226201},{"c":59.825,"h":59.91,"l":59.75,"n":48,"o":59.75,"t":"2026-01-07T05:00:00Z","v":2078,"vw":59.84529},{"c":59.9264,"h":59.9264,"l":59.64,"n":30,"o":59.64,"t":"2026-01-08T05:00:00Z","v":268,"vw":59.64},{"c":59.99,"h":59.99,"l":59.79,"n":36,"o":59.88,"t":"2026-01-09T05:00:00Z","v":1365,"vw":59.871829},{"c":61.235,"h":61.235,"l":60.54,"n":55,"o":60.54,"t":"2026-01-12T05:00:00Z","v":1365,"vw":60.841862},{"c":60.8774,"h":61.05,"l":60.7301,"n":74,"o":61.05,"t":"2026-01-13T05:00:00Z","v":1954,"vw":60.91045},{"c":61.1024,"h":61.1199,"l":61.085,"n":32,"o":61.085,"t":"2026-01-14T05:00:00Z","v":624,"vw":61.111175},{"c":61.3396,"h":61.395,"l":61.3,"n":30,"o":61.33,"t":"2026-01-15T05:00:00Z","v":726,"vw":61.336429},{"c":60.9566,"h":61.04,"l":60.78,"n":42,"o":60.78,"t":"2026-01-16T05:00:00Z","v":731,"vw":60.898725},{"c":60.5089,"h":60.6,"l":60.5089,"n":88,"o":60.6,"t":"2026-01-20T05:00:00Z","v":884,"vw":60.584064},{"c":61.385,"h":61.385,"l":61.385,"n":34,"o":61.385,"t":"2026-01-21T05:00:00Z","v":206,"vw":61.385},{"c":62.1199,"h":62.3,"l":62.08,"n":39,"o":62.08,"t":"2026-01-22T05:00:00Z","v":1295,"vw":62.164337},{"c":62.2027,"h":62.2027,"l":61.87,"n":40,"o":61.87,"t":"2026-01-23T05:00:00Z","v":639,"vw":61.989399},{"c":62.3327,"h":62.37,"l":62.3,"n":34,"o":62.3,"t":"2026-01-26T05:00:00Z","v":514,"vw":62.322951},{"c":63.4806,"h":63.52,"l":63.07,"n":70,"o":63.1,"t":"2026-01-27T05:00:00Z","v":2677,"vw":63.243467},{"c":63.5905,"h":63.77,"l":63.3,"n":110,"o":63.77,"t":"2026-01-28T05:00:00Z","v":2885,"vw":63.518884},{"c":63.4861,"h":63.4861,"l":63.4861,"n":27,"o":63.4861,"t":"2026-01-29T05:00:00Z","v":231,"vw":63.4861},{"c":61.9598,"h":62.635,"l":61.8219,"n":55,"o":62.635,"t":"2026-01-30T05:00:00Z","v":1395,"vw":62.14632},{"c":62.2372,"h":62.2372,"l":61.68,"n":68,"o":61.68,"t":"2026-02-02T05:00:00Z","v":568,"vw":61.68},{"c":62.27,"h":62.27,"l":62.0499,"n":66,"o":62.05,"t":"2026-02-03T05:00:00Z","v":1177,"vw":62.04995},{"c":61.6431,"h":62.32,"l":61.5,"n":56,"o":62.32,"t":"2026-02-04T05:00:00Z","v":882,"vw":62.1727},{"c":61.335,"h":61.92,"l":61.26,"n":34,"o":61.72,"t":"2026-02-05T05:00:00Z","v":1371,"vw":61.581712},{"c":62.85,"h":62.85,"l":62.43,"n":37,"o":62.43,"t":"2026-02-06T05:00:00Z","v":426,"vw":62.43},{"c":63.18,"h":63.3,"l":63.1,"n":39,"o":63.1,"t":"2026-02-09T05:00:00Z","v":2025,"vw":63.213785},{"c":63.27,"h":63.27,"l":63.21,"n":34,"o":63.21,"t":"2026-02-10T05:00:00Z","v":342,"vw":63.21},{"c":64.4072,"h":64.4072,"l":63.51,"n":72,"o":63.52,"t":"2026-02-11T05:00:00Z","v":4103,"vw":63.95556},{"c":63,"h":63.955,"l":62.93,"n":56,"o":63.955,"t":"2026-02-12T05:00:00Z","v":995,"vw":63.505372},{"c":63.16,"h":63.16,"l":63.16,"n":34,"o":63.16,"t":"2026-02-13T05:00:00Z","v":297,"vw":63.16},{"c":63.09,"h":63.09,"l":62.91,"n":42,"o":62.91,"t":"2026-02-17T05:00:00Z","v":973,"vw":62.91},{"c":63.4913,"h":63.86,"l":63.39,"n":42,"o":63.52,"t":"2026-02-18T05:00:00Z","v":1117,"vw":63.547347},{"c":63.3575,"h":63.46,"l":63.15,"n":42,"o":63.46,"t":"2026-02-19T05:00:00Z","v":879,"vw":63.33602},{"c":64.3719,"h":64.3719,"l":63.39,"n":32,"o":63.39,"t":"2026-02-20T05:00:00Z","v":629,"vw":63.90578},{"c":63.7704,"h":63.7704,"l":63.7704,"n":33,"o":63.7704,"t":"2026-02-23T05:00:00Z","v":196,"vw":63.7704},{"c":64.2587,"h":64.39,"l":64.1,"n":36,"o":64.39,"t":"2026-02-24T05:00:00Z","v":870,"vw":64.199801},{"c":64.67,"h":64.73,"l":64.41,"n":46,"o":64.41,"t":"2026-02-25T05:00:00Z","v":2264,"vw":64.540152},{"c":63.285,"h":63.7,"l":63.285,"n":46,"o":63.7,"t":"2026-02-26T05:00:00Z","v":3249,"vw":63.55},{"c":62.895,"h":62.91,"l":62.88,"n":49,"o":62.91,"t":"2026-02-27T05:00:00Z","v":1690,"vw":62.893768},{"c":61.8381,"h":62.1,"l":61.23,"n":94,"o":61.23,"t":"2026-03-02T05:00:00Z","v":6076,"vw":61.768483},{"c":59.5876,"h":59.77,"l":58.65,"n":140,"o":59.13,"t":"2026-03-03T05:00:00Z","v":3279,"vw":59.315288},{"c":59.7528,"h":59.7528,"l":59.56,"n":69,"o":59.69,"t":"2026-03-04T05:00:00Z","v":1824,"vw":59.63},{"c":58.8197,"h":59.04,"l":58.33,"n":87,"o":58.8,"t":"2026-03-05T05:00:00Z","v":3082,"vw":58.792499},{"c":58.6151,"h":58.88,"l":57.95,"n":92,"o":57.95,"t":"2026-03-06T05:00:00Z","v":14909,"vw":58.333838},{"c":59.6506,"h":59.6506,"l":58.205,"n":134,"o":58.24,"t":"2026-03-09T04:00:00Z","v":4471,"vw":58.363101},{"c":59.9188,"h":59.93,"l":59.71,"n":86,"o":59.71,"t":"2026-03-10T04:00:00Z","v":889,"vw":59.818981},{"c":59.7087,"h":59.7087,"l":59.37,"n":38,"o":59.41,"t":"2026-03-11T04:00:00Z","v":516,"vw":59.47063},{"c":58.4382,"h":58.9,"l":58.4069,"n":106,"o":58.85,"t":"2026-03-12T04:00:00Z","v":12422,"vw":58.509024},{"c":58.1175,"h":58.99,"l":58.08,"n":93,"o":58.99,"t":"2026-03-13T04:00:00Z","v":1959,"vw":58.320662},{"c":59.3553,"h":59.42,"l":59.3553,"n":55,"o":59.42,"t":"2026-03-16T04:00:00Z","v":865,"vw":59.412692},{"c":59.5363,"h":59.86,"l":59.52,"n":112,"o":59.86,"t":"2026-03-17T04:00:00Z","v":5104,"vw":59.692744},{"c":58.2784,"h":58.95,"l":58.2784,"n":37,"o":58.95,"t":"2026-03-18T04:00:00Z","v":1243,"vw":58.819272},{"c":58.2326,"h":58.2326,"l":57.27,"n":58,"o":57.36,"t":"2026-03-19T04:00:00Z","v":5047,"vw":57.575317},{"c":56.7325,"h":57.87,"l":56.63,"n":70,"o":57.87,"t":"2026-03-20T04:00:00Z","v":4837,"vw":57.06969},{"c":57.859,"h":58.28,"l":57.55,"n":45,"o":57.68,"t":"2026-03-23T04:00:00Z","v":1872,"vw":57.827578},{"c":57.3106,"h":57.57,"l":57.01,"n":103,"o":57.01,"t":"2026-03-24T04:00:00Z","v":5625,"vw":57.505374},{"c":58.1057,"h":58.239,"l":57.76,"n":149,"o":57.76,"t":"2026-03-25T04:00:00Z","v":57843,"vw":57.895075},{"c":56.7166,"h":57.78,"l":56.7166,"n":150,"o":57.36,"t":"2026-03-26T04:00:00Z","v":9159,"vw":57.217702},{"c":56.4504,"h":56.81,"l":56.4504,"n":43,"o":56.61,"t":"2026-03-27T04:00:00Z","v":651,"vw":56.653077},{"c":56.1282,"h":56.69,"l":55.94,"n":75,"o":56.57,"t":"2026-03-30T04:00:00Z","v":4418,"vw":56.463575},{"c":57.9622,"h":57.9622,"l":56.81,"n":69,"o":56.91,"t":"2026-03-31T04:00:00Z","v":3856,"vw":57.381295},{"c":58.1154,"h":58.315,"l":58.01,"n":141,"o":58.01,"t":"2026-04-01T04:00:00Z","v":1788,"vw":58.269214},{"c":57.86,"h":58.39,"l":57.73,"n":71,"o":58.39,"t":"2026-04-02T04:00:00Z","v":2939,"vw":58.223076},{"c":58.0327,"h":58.16,"l":57.96,"n":84,"o":58.16,"t":"2026-04-06T04:00:00Z","v":2234,"vw":58.088173},{"c":58.1519,"h":58.1519,"l":57.56,"n":75,"o":57.56,"t":"2026-04-07T04:00:00Z","v":6797,"vw":58.050777},{"c":60.5334,"h":60.87,"l":60.5334,"n":109,"o":60.87,"t":"2026-04-08T04:00:00Z","v":4840,"vw":60.69637},{"c":60.4787,"h":60.49,"l":60.4787,"n":41,"o":60.49,"t":"2026-04-09T04:00:00Z","v":738,"vw":60.48995},{"c":60.6809,"h":60.91,"l":60.6809,"n":45,"o":60.91,"t":"2026-04-10T04:00:00Z","v":622,"vw":60.91},{"c":60.95,"h":60.95,"l":60.2,"n":83,"o":60.2,"t":"2026-04-13T04:00:00Z","v":570,"vw":60.2},{"c":61.7423,"h":61.7423,"l":61.68,"n":48,"o":61.73,"t":"2026-04-14T04:00:00Z","v":628,"vw":61.702068},{"c":61.9015,"h":61.9015,"l":61.64,"n":71,"o":61.64,"t":"2026-04-15T04:00:00Z","v":1518,"vw":61.646478},{"c":62.2303,"h":62.2303,"l":62.12,"n":23,"o":62.12,"t":"2026-04-16T04:00:00Z","v":363,"vw":62.12},{"c":63.1984,"h":63.56,"l":63.19,"n":34,"o":63.41,"t":"2026-04-17T04:00:00Z","v":1050,"vw":63.39317},{"c":62.8339,"h":62.8339,"l":62.7425,"n":31,"o":62.81,"t":"2026-04-20T04:00:00Z","v":636,"vw":62.76253},{"c":61.8344,"h":62.76,"l":61.8344,"n":41,"o":62.76,"t":"2026-04-21T04:00:00Z","v":469,"vw":62.725},{"c":62.2651,"h":62.3,"l":62.1,"n":35,"o":62.1,"t":"2026-04-22T04:00:00Z","v":4651,"vw":62.259221},{"c":61.2979,"h":61.76,"l":61.2979,"n":19,"o":61.76,"t":"2026-04-23T04:00:00Z","v":330,"vw":61.759934},{"c":62.2425,"h":62.2425,"l":62.17,"n":34,"o":62.17,"t":"2026-04-24T04:00:00Z","v":383,"vw":62.17},{"c":61.6827,"h":61.82,"l":61.58,"n":113,"o":61.82,"t":"2026-04-27T04:00:00Z","v":2530,"vw":61.744153},{"c":61.3972,"h":61.43,"l":61.2,"n":48,"o":61.23,"t":"2026-04-28T04:00:00Z","v":2257,"vw":61.276053},{"c":61.2759,"h":61.62,"l":61.2759,"n":49,"o":61.62,"t":"2026-04-29T04:00:00Z","v":1598,"vw":61.414707},{"c":62.1947,"h":62.1947,"l":61.4507,"n":15,"o":61.4507,"t":"2026-04-30T04:00:00Z","v":151,"vw":61.4507},{"c":62.1903,"h":62.1903,"l":62.1903,"n":77,"o":62.1903,"t":"2026-05-01T04:00:00Z","v":678,"vw":62.1903},{"c":61.692,"h":61.77,"l":61.692,"n":62,"o":61.769,"t":"2026-05-04T04:00:00Z","v":1084,"vw":61.756191},{"c":62.4374,"h":62.4374,"l":62.4374,"n":28,"o":62.4374,"t":"2026-05-05T04:00:00Z","v":199,"vw":62.4374},{"c":64.0681,"h":64.0681,"l":63.87,"n":206,"o":63.88,"t":"2026-05-06T04:00:00Z","v":870,"vw":63.874405},{"c":63.365,"h":63.87,"l":63.365,"n":34,"o":63.815,"t":"2026-05-07T04:00:00Z","v":1169,"vw":63.8425},{"c":63.8592,"h":63.8592,"l":63.8592,"n":42,"o":63.8592,"t":"2026-05-08T04:00:00Z","v":192,"vw":63.8592},{"c":63.4741,"h":63.4741,"l":63.4741,"n":33,"o":63.4741,"t":"2026-05-11T04:00:00Z","v":120,"vw":63.4741},{"c":62.213,"h":62.27,"l":61.72,"n":55,"o":62.27,"t":"2026-05-12T04:00:00Z","v":1207,"vw":61.903978},{"c":63.0447,"h":63.17,"l":63.0447,"n":44,"o":63.11,"t":"2026-05-13T04:00:00Z","v":1464,"vw":63.113007},{"c":62.6944,"h":62.6944,"l":62.6944,"n":21,"o":62.6944,"t":"2026-05-14T04:00:00Z","v":206,"vw":62.6944},{"c":61.08,"h":61.2901,"l":61.08,"n":97,"o":61.2901,"t":"2026-05-15T04:00:00Z","v":890,"vw":61.29005},{"c":60.9189,"h":60.9435,"l":60.69,"n":39,"o":60.69,"t":"2026-05-18T04:00:00Z","v":874,"vw":60.7745},{"c":60.3357,"h":60.46,"l":60.1,"n":30,"o":60.1,"t":"2026-05-19T04:00:00Z","v":707,"vw":60.224252},{"c":61.1728,"h":61.1728,"l":60.55,"n":79,"o":60.55,"t":"2026-05-20T04:00:00Z","v":1244,"vw":60.818427},{"c":61.0986,"h":61.0986,"l":61.0986,"n":39,"o":61.0986,"t":"2026-05-21T04:00:00Z","v":522,"vw":61.0986},{"c":60.9966,"h":61.25,"l":60.9966,"n":81,"o":61.085,"t":"2026-05-22T04:00:00Z","v":7746,"vw":61.216835},{"c":62.3036,"h":62.3036,"l":62.07,"n":47,"o":62.07,"t":"2026-05-26T04:00:00Z","v":340,"vw":62.07},{"c":62.0216,"h":62.38,"l":62.02,"n":72,"o":62.38,"t":"2026-05-27T04:00:00Z","v":1860,"vw":62.179376},{"c":61.9668,"h":61.995,"l":61.25,"n":54,"o":61.275,"t":"2026-05-28T04:00:00Z","v":3509,"vw":61.801599},{"c":61.9884,"h":62.1,"l":61.9884,"n":35,"o":62.1,"t":"2026-05-29T04:00:00Z","v":1032,"vw":62.037962},{"c":62.4347,"h":62.4347,"l":61.82,"n":68,"o":61.82,"t":"2026-06-01T04:00:00Z","v":2371,"vw":62.160367},{"c":63.1483,"h":63.1483,"l":62.81,"n":105,"o":62.81,"t":"2026-06-02T04:00:00Z","v":726,"vw":62.81},{"c":62.1331,"h":62.67,"l":62.015,"n":52,"o":62.635,"t":"2026-06-03T04:00:00Z","v":4952,"vw":62.156997},{"c":61.8356,"h":61.8356,"l":61.8356,"n":34,"o":61.8356,"t":"2026-06-04T04:00:00Z","v":339,"vw":61.8356},{"c":58.6753,"h":59.48,"l":58.6753,"n":73,"o":59.48,"t":"2026-06-05T04:00:00Z","v":549,"vw":59.47995},{"c":59.475,"h":59.95,"l":59.475,"n":43,"o":59.95,"t":"2026-06-08T04:00:00Z","v":1074,"vw":59.755288},{"c":59.7271,"h":60.83,"l":59.45,"n":62,"o":60.83,"t":"2026-06-09T04:00:00Z","v":1427,"vw":59.892706},{"c":58.9369,"h":59.04,"l":58.905,"n":175,"o":59.04,"t":"2026-06-10T04:00:00Z","v":1066,"vw":58.945244},{"c":61.2286,"h":61.2286,"l":59.14,"n":38,"o":59.14,"t":"2026-06-11T04:00:00Z","v":1803,"vw":59.309014},{"c":61.3651,"h":61.42,"l":61.3651,"n":41,"o":61.42,"t":"2026-06-12T04:00:00Z","v":745,"vw":61.42},{"c":62.4025,"h":62.4025,"l":62.3955,"n":25,"o":62.3955,"t":"2026-06-15T04:00:00Z","v":444,"vw":62.3955},{"c":61.5173,"h":62.11,"l":61.5173,"n":33,"o":62.11,"t":"2026-06-16T04:00:00Z","v":346,"vw":61.899029},{"c":61.0729,"h":61.0729,"l":61.0729,"n":124,"o":61.0729,"t":"2026-06-17T04:00:00Z","v":802,"vw":61.0729},{"c":62.1997,"h":62.1997,"l":61.93,"n":62,"o":61.94,"t":"2026-06-18T04:00:00Z","v":2615,"vw":61.935075},{"c":62.4733,"h":62.69,"l":62.44,"n":57,"o":62.53,"t":"2026-06-22T04:00:00Z","v":3114,"vw":62.589346},{"c":60.2392,"h":60.42,"l":60.06,"n":49,"o":60.06,"t":"2026-06-23T04:00:00Z","v":2474,"vw":60.12333},{"c":59.7231,"h":59.7231,"l":59.3985,"n":36,"o":59.3985,"t":"2026-06-24T04:00:00Z","v":338,"vw":59.3985},{"c":59.9704,"h":60.62,"l":59.85,"n":180,"o":60.62,"t":"2026-06-25T04:00:00Z","v":23913,"vw":60.029363},{"c":59.5001,"h":59.6401,"l":59.5001,"n":29,"o":59.6401,"t":"2026-06-26T04:00:00Z","v":500,"vw":59.64005},{"c":59.7699,"h":59.7699,"l":59.295,"n":50,"o":59.4,"t":"2026-06-29T04:00:00Z","v":2698,"vw":59.591909},{"c":60.3204,"h":60.3204,"l":60.3204,"n":39,"o":60.3204,"t":"2026-06-30T04:00:00Z","v":260,"vw":60.3204},{"c":59.369,"h":59.369,"l":59.369,"n":67,"o":59.369,"t":"2026-07-01T04:00:00Z","v":370,"vw":59.369},{"c":58.8196,"h":59.9599,"l":58.39,"n":54,"o":59.39,"t":"2026-07-02T04:00:00Z","v":1155,"vw":59.382859},{"c":60.2616,"h":60.27,"l":60.06,"n":102,"o":60.06,"t":"2026-07-06T04:00:00Z","v":599,"vw":60.1325},{"c":59.1209,"h":59.185,"l":59.1209,"n":20,"o":59.185,"t":"2026-07-07T04:00:00Z","v":169,"vw":59.185},{"c":59.8339,"h":59.8339,"l":59.035,"n":28,"o":59.19,"t":"2026-07-08T04:00:00Z","v":581,"vw":59.086247},{"c":60.0862,"h":60.0862,"l":60.0862,"n":21,"o":60.0862,"t":"2026-07-09T04:00:00Z","v":131,"vw":60.0862},{"c":60.3944,"h":60.445,"l":60.03,"n":36,"o":60.03,"t":"2026-07-10T04:00:00Z","v":1096,"vw":60.292679},{"c":58.7475,"h":59.18,"l":58.7475,"n":86,"o":59.18,"t":"2026-07-13T04:00:00Z","v":462,"vw":59.18},{"c":59.6548,"h":59.6548,"l":59.56,"n":70,"o":59.6,"t":"2026-07-14T04:00:00Z","v":1865,"vw":59.569208},{"c":59.9074,"h":60.12,"l":59.6301,"n":33,"o":60.1,"t":"2026-07-15T04:00:00Z","v":1111,"vw":59.99838},{"c":59.0037,"h":59.0037,"l":58.9699,"n":28,"o":58.9699,"t":"2026-07-16T04:00:00Z","v":1335,"vw":58.978384},{"c":58.6622,"h":58.6999,"l":57.93,"n":49,"o":57.93,"t":"2026-07-17T04:00:00Z","v":1508,"vw":58.160111},{"c":58.8644,"h":58.8644,"l":58.8644,"n":38,"o":58.8644,"t":"2026-07-20T04:00:00Z","v":294,"vw":58.8644},{"c":59.695,"h":59.695,"l":59.695,"n":30,"o":59.695,"t":"2026-07-21T04:00:00Z","v":238,"vw":59.695},{"c":59.3606,"h":59.4099,"l":59.3606,"n":29,"o":59.4099,"t":"2026-07-22T04:00:00Z","v":512,"vw":59.4099},{"c":58.9407,"h":58.9407,"l":58.9407,"n":20,"o":58.9407,"t":"2026-07-23T04:00:00Z","v":43,"vw":58.9407},{"c":58.2441,"h":58.455,"l":58.2441,"n":83,"o":58.455,"t":"2026-07-24T04:00:00Z","v":1055,"vw":58.364274},{"c":58.7905,"h":58.82,"l":58.37,"n":45,"o":58.82,"t":"2026-07-27T04:00:00Z","v":667,"vw":58.46004},{"c":58.1621,"h":58.1621,"l":58.1104,"n":31,"o":58.1104,"t":"2026-07-28T04:00:00Z","v":241,"vw":58.1104},{"c":57.4013,"h":57.72,"l":57.4013,"n":34,"o":57.71,"t":"2026-07-29T04:00:00Z","v":796,"vw":57.712857},{"c":59.4131,"h":59.4131,"l":59.28,"n":30,"o":59.28,"t":"2026-07-30T04:00:00Z","v":415,"vw":59.28},{"c":59.5353,"h":59.76,"l":59.33,"n":40,"o":59.76,"t":"2026-07-31T04:00:00Z","v":1471,"vw":59.479361},{"c":59.9827,"h":59.9827,"l":59.9827,"n":48,"o":59.9827,"t":"2026-08-03T04:00:00Z","v":392,"vw":59.9827},{"c":61.2336,"h":61.285,"l":60.74,"n":46,"o":60.74,"t":"2026-08-04T04:00:00Z","v":4964,"vw":60.821222},{"c":60.9256,"h":61.37,"l":60.9256,"n":64,"o":61.37,"t":"2026-08-05T04:00:00Z","v":3362,"vw":61.021125},{"c":60.4273,"h":60.4273,"l":60.4273,"n":32,"o":60.4273,"t":"2026-08-06T04:00:00Z","v":186,"vw":60.4273},{"c":60.9724,"h":60.9724,"l":60.77,"n":63,"o":60.77,"t":"2026-08-07T04:00:00Z","v":1132,"vw":60.8175},{"c":60.8803,"h":60.94,"l":60.8803,"n":39,"o":60.94,"t":"2026-08-10T04:00:00Z","v":389,"vw":60.93995},{"c":60.4443,"h":60.4443,"l":60.4443,"n":44,"o":60.4443,"t":"2026-08-11T04:00:00Z","v":278,"vw":60.4443},{"c":60.7942,"h":60.86,"l":60.78,"n":29,"o":60.86,"t":"2026-08-12T04:00:00Z","v":733,"vw":60.815398},{"c":60.9147,"h":60.9147,"l":60.9147,"n":32,"o":60.9147,"t":"2026-08-13T04:00:00Z","v":236,"vw":60.9147},{"c":60.9153,"h":60.9153,"l":60.84,"n":39,"o":60.88,"t":"2026-08-14T04:00:00Z","v":545,"vw":60.87},{"c":61.3764,"h":61.3764,"l":61.3764,"n":38,"o":61.3764,"t":"2026-08-17T04:00:00Z","v":83,"vw":61.3764},{"c":60.0969,"h":60.535,"l":60.0969,"n":42,"o":60.535,"t":"2026-08-18T04:00:00Z","v":1144,"vw":60.258722},{"c":60.8925,"h":61.01,"l":60.82,"n":31,"o":60.82,"t":"2026-08-19T04:00:00Z","v":359,"vw":60.946667},{"c":60.8855,"h":60.8855,"l":60.7,"n":26,"o":60.7,"t":"2026-08-20T04:00:00Z","v":248,"vw":60.7},{"c":61.2837,"h":61.79,"l":61.2837,"n":53,"o":61.79,"t":"2026-08-21T04:00:00Z","v":1013,"vw":61.575138},{"c":60.7731,"h":60.7731,"l":60.71,"n":39,"o":60.71,"t":"2026-08-24T04:00:00Z","v":388,"vw":60.71},{"c":61.595,"h":61.595,"l":61.3899,"n":43,"o":61.39,"t":"2026-08-25T04:00:00Z","v":912,"vw":61.442421},{"c":61.5241,"h":61.58,"l":61.5241,"n":27,"o":61.58,"t":"2026-08-26T04:00:00Z","v":217,"vw":61.58},{"c":61.6122,"h":61.6122,"l":61.6122,"n":26,"o":61.6122,"t":"2026-08-27T04:00:00Z","v":97,"vw":61.6122},{"c":61.5963,"h":61.5963,"l":61.55,"n":39,"o":61.55,"t":"2026-08-28T04:00:00Z","v":436,"vw":61.55},{"c":61.6212,"h":61.71,"l":61.6212,"n":92,"o":61.71,"t":"2026-08-31T04:00:00Z","v":480,"vw":61.71},{"c":61.1974,"h":61.6,"l":61.1974,"n":37,"o":61.6,"t":"2026-09-01T04:00:00Z","v":260,"vw":61.6},{"c":61.4633,"h":61.4633,"l":61.43,"n":70,"o":61.43,"t":"2026-09-02T04:00:00Z","v":375,"vw":61.43},{"c":61.8337,"h":61.8337,"l":61.32,"n":49,"o":61.32,"t":"2026-09-03T04:00:00Z","v":1693,"vw":61.745833},{"c":62.6547,"h":62.71,"l":62.45,"n":66,"o":62.51,"t":"2026-09-04T04:00:00Z","v":2269,"vw":62.600125},{"c":62.4519,"h":62.53,"l":62.4519,"n":39,"o":62.48,"t":"2026-09-08T04:00:00Z","v":448,"vw":62.510159},{"c":62.1347,"h":62.3484,"l":62.1347,"n":64,"o":62.28,"t":"2026-09-09T04:00:00Z","v":3539,"vw":62.277822},{"c":61.1016,"h":61.36,"l":61.1016,"n":40,"o":61.27,"t":"2026-09-10T04:00:00Z","v":563,"vw":61.315},{"c":61.7794,"h":61.7794,"l":61.7794,"n":39,"o":61.7794,"t":"2026-09-11T04:00:00Z","v":427,"vw":61.7794},{"c":60.8028,"h":60.91,"l":60.52,"n":40,"o":60.52,"t":"2026-09-14T04:00:00Z","v":484,"vw":60.653421},{"c":60.5519,"h":60.65,"l":60.43,"n":68,"o":60.65,"t":"2026-09-15T04:00:00Z","v":3601,"vw":60.590581},{"c":60.2715,"h":60.86,"l":60.2715,"n":35,"o":60.86,"t":"2026-09-16T04:00:00Z","v":456,"vw":60.86},{"c":61.2301,"h":61.28,"l":61.2301,"n":24,"o":61.28,"t":"2026-09-17T04:00:00Z","v":449,"vw":61.27995},{"c":61.2196,"h":61.2196,"l":60.94,"n":40,"o":60.94,"t":"2026-09-18T04:00:00Z","v":1214,"vw":61.028558},{"c":62.5045,"h":62.5045,"l":62.3701,"n":28,"o":62.3701,"t":"2026-09-21T04:00:00Z","v":226,"vw":62.3701},{"c":62.6782,"h":62.6782,"l":62.56,"n":53,"o":62.56,"t":"2026-09-22T04:00:00Z","v":664,"vw":62.56},{"c":61.3059,"h":61.385,"l":61.3059,"n":36,"o":61.385,"t":"2026-09-23T04:00:00Z","v":1023,"vw":61.385},{"c":60.8763,"h":60.8763,"l":60.56,"n":32,"o":60.84,"t":"2026-09-24T04:00:00Z","v":806,"vw":60.80206},{"c":61.3644,"h":61.3644,"l":61.29,"n":40,"o":61.29,"t":"2026-09-25T04:00:00Z","v":670,"vw":61.304155},{"c":60.8852,"h":60.94,"l":60.8852,"n":56,"o":60.94,"t":"2026-09-28T04:00:00Z","v":766,"vw":60.94},{"c":60.7883,"h":60.7883,"l":60.5501,"n":31,"o":60.68,"t":"2026-09-29T04:00:00Z","v":2097,"vw":60.64063},{"c":60.4954,"h":60.81,"l":60.48,"n":80,"o":60.75,"t":"2026-09-30T04:00:00Z","v":5643,"vw":60.716863},{"c":60.3674,"h":60.49,"l":60.3674,"n":49,"o":60.49,"t":"2026-10-01T04:00:00Z","v":1190,"vw":60.480751},{"c":60.6847,"h":60.6847,"l":60.55,"n":39,"o":60.55,"t":"2026-10-02T04:00:00Z","v":554,"vw":60.55},{"c":61.6497,"h":61.6497,"l":61.6497,"n":36,"o":61.6497,"t":"2026-10-05T04:00:00Z","v":142,"vw":61.6497},{"c":61.7071,"h":61.93,"l":61.7071,"n":42,"o":61.805,"t":"2026-10-06T04:00:00Z","v":1021,"vw":61.888998},{"c":60.9049,"h":60.9049,"l":60.9049,"n":30,"o":60.9049,"t":"2026-10-07T04:00:00Z","v":158,"vw":60.9049},{"c":59.8725,"h":59.8725,"l":59.8725,"n":36,"o":59.8725,"t":"2026-10-08T04:00:00Z","v":117,"vw":59.8725},{"c":60.715,"h":60.715,"l":60.51,"n":27,"o":60.51,"t":"2026-10-09T04:00:00Z","v":1000,"vw":60.573067},{"c":60.2368,"h":60.2599,"l":60.2368,"n":27,"o":60.24,"t":"2026-10-12T04:00:00Z","v":552,"vw":60.250263},{"c":60.0041,"h":60.0041,"l":59.91,"n":26,"o":59.95,"t":"2026-10-13T04:00:00Z","v":2782,"vw":59.927229},{"c":59.0338,"h":59.0338,"l":58.99,"n":17,"o":58.99,"t":"2026-10-14T04:00:00Z","v":305,"vw":58.99},{"c":59.1594,"h":59.1594,"l":59.1594,"n":77,"o":59.1594,"t":"2026-10-15T04:00:00Z","v":270,"vw":59.1594},{"c":58.3,"h":58.7,"l":58.3,"n":47,"o":58.7,"t":"2026-10-16T04:00:00Z","v":2907,"vw":58.506354},{"c":58.5751,"h":58.9,"l":58.5751,"n":31,"o":58.9,"t":"2026-10-19T04:00:00Z","v":1015,"vw":58.785},{"c":58.5326,"h":58.625,"l":58.19,"n":54,"o":58.19,"t":"2026-10-20T04:00:00Z","v":1190,"vw":58.468882},{"c":58.4841,"h":58.5,"l":58.38,"n":38,"o":58.38,"t":"2026-10-21T04:00:00Z","v":721,"vw":58.44},{"c":56.9858,"h":57.38,"l":56.9858,"n":52,"o":57.38,"t":"2026-10-22T04:00:00Z","v":2048,"vw":57.200265}],"volatilityBars":[{"c":62.56,"h":62.56,"l":62.56,"n":1,"o":62.56,"t":"2026-09-22T18:45:00Z","v":307,"vw":62.56},{"c":61.385,"h":61.385,"l":61.385,"n":1,"o":61.385,"t":"2026-09-23T19:00:00Z","v":700,"vw":61.385},{"c":60.56,"h":60.84,"l":60.56,"n":5,"o":60.84,"t":"2026-09-24T18:30:00Z","v":744,"vw":60.80206},{"c":61.29,"h":61.29,"l":61.29,"n":3,"o":61.29,"t":"2026-09-25T17:15:00Z","v":300,"vw":61.29},{"c":61.32,"h":61.32,"l":61.32,"n":1,"o":61.32,"t":"2026-09-25T19:30:00Z","v":268,"vw":61.32},{"c":60.94,"h":60.94,"l":60.94,"n":1,"o":60.94,"t":"2026-09-28T19:00:00Z","v":329,"vw":60.94},{"c":60.68,"h":60.68,"l":60.68,"n":3,"o":60.68,"t":"2026-09-29T13:30:00Z","v":1361,"vw":60.68},{"c":60.5501,"h":60.5501,"l":60.5501,"n":1,"o":60.5501,"t":"2026-09-29T16:30:00Z","v":591,"vw":60.5501},{"c":60.7299,"h":60.81,"l":60.715,"n":32,"o":60.75,"t":"2026-09-30T14:30:00Z","v":4629,"vw":60.744202},{"c":60.69,"h":60.69,"l":60.69,"n":1,"o":60.69,"t":"2026-09-30T15:15:00Z","v":200,"vw":60.69},{"c":60.48,"h":60.48,"l":60.48,"n":1,"o":60.48,"t":"2026-09-30T17:30:00Z","v":412,"vw":60.48},{"c":60.49,"h":60.49,"l":60.49,"n":2,"o":60.49,"t":"2026-09-30T19:45:00Z","v":109,"vw":60.49},{"c":60.49,"h":60.49,"l":60.49,"n":3,"o":60.49,"t":"2026-10-01T13:30:00Z","v":767,"vw":60.49},{"c":60.41,"h":60.41,"l":60.41,"n":2,"o":60.41,"t":"2026-10-01T13:45:00Z","v":113,"vw":60.41},{"c":60.55,"h":60.55,"l":60.55,"n":1,"o":60.55,"t":"2026-10-02T19:00:00Z","v":137,"vw":60.55},{"c":61.805,"h":61.805,"l":61.805,"n":1,"o":61.805,"t":"2026-10-06T17:15:00Z","v":214,"vw":61.805},{"c":61.8984,"h":61.8984,"l":61.8984,"n":1,"o":61.8984,"t":"2026-10-06T17:30:00Z","v":137,"vw":61.8984},{"c":61.93,"h":61.93,"l":61.93,"n":8,"o":61.93,"t":"2026-10-06T17:45:00Z","v":451,"vw":61.93},{"c":60.51,"h":60.51,"l":60.51,"n":1,"o":60.51,"t":"2026-10-09T13:30:00Z","v":290,"vw":60.51},{"c":60.585,"h":60.585,"l":60.585,"n":1,"o":60.585,"t":"2026-10-09T15:00:00Z","v":186,"vw":60.585},{"c":60.6399,"h":60.6399,"l":60.61,"n":4,"o":60.61,"t":"2026-10-09T16:15:00Z","v":310,"vw":60.626633},{"c":60.24,"h":60.24,"l":60.24,"n":3,"o":60.24,"t":"2026-10-12T15:00:00Z","v":156,"vw":60.24},{"c":60.2599,"h":60.2599,"l":60.2599,"n":1,"o":60.2599,"t":"2026-10-12T15:15:00Z","v":164,"vw":60.2599},{"c":59.91,"h":59.95,"l":59.91,"n":10,"o":59.95,"t":"2026-10-13T18:45:00Z","v":2728,"vw":59.927229},{"c":58.99,"h":58.99,"l":58.99,"n":2,"o":58.99,"t":"2026-10-14T16:30:00Z","v":187,"vw":58.99},{"c":58.7,"h":58.7,"l":58.7,"n":1,"o":58.7,"t":"2026-10-16T15:00:00Z","v":100,"vw":58.7},{"c":58.67,"h":58.67,"l":58.65,"n":5,"o":58.65,"t":"2026-10-16T15:15:00Z","v":392,"vw":58.66},{"c":58.6,"h":58.6,"l":58.6,"n":3,"o":58.6,"t":"2026-10-16T16:00:00Z","v":408,"vw":58.6},{"c":58.64,"h":58.64,"l":58.64,"n":3,"o":58.64,"t":"2026-10-16T16:15:00Z","v":443,"vw":58.64},{"c":58.3701,"h":58.3701,"l":58.37,"n":2,"o":58.37,"t":"2026-10-16T17:00:00Z","v":274,"vw":58.37005},{"c":58.5,"h":58.5,"l":58.5,"n":1,"o":58.5,"t":"2026-10-16T17:45:00Z","v":112,"vw":58.5},{"c":58.35,"h":58.35,"l":58.35,"n":8,"o":58.35,"t":"2026-10-16T19:45:00Z","v":776,"vw":58.35},{"c":58.9,"h":58.9,"l":58.9,"n":1,"o":58.9,"t":"2026-10-19T14:30:00Z","v":100,"vw":58.9},{"c":58.77,"h":58.77,"l":58.76,"n":8,"o":58.76,"t":"2026-10-19T16:30:00Z","v":726,"vw":58.768571},{"c":58.19,"h":58.19,"l":58.19,"n":1,"o":58.19,"t":"2026-10-20T13:30:00Z","v":258,"vw":58.19},{"c":58.59,"h":58.59,"l":58.59,"n":6,"o":58.59,"t":"2026-10-20T15:45:00Z","v":149,"vw":58.59},{"c":58.61,"h":58.61,"l":58.61,"n":2,"o":58.61,"t":"2026-10-20T16:15:00Z","v":103,"vw":58.61},{"c":58.625,"h":58.625,"l":58.625,"n":1,"o":58.625,"t":"2026-10-20T17:45:00Z","v":105,"vw":58.625},{"c":58.56,"h":58.58,"l":58.56,"n":5,"o":58.58,"t":"2026-10-20T19:45:00Z","v":356,"vw":58.566667},{"c":58.38,"h":58.38,"l":58.38,"n":2,"o":58.38,"t":"2026-10-21T14:00:00Z","v":162,"vw":58.38},{"c":58.5,"h":58.5,"l":58.5,"n":4,"o":58.5,"t":"2026-10-21T19:45:00Z","v":172,"vw":58.5},{"c":57.38,"h":57.38,"l":57.38,"n":2,"o":57.38,"t":"2026-10-22T13:45:00Z","v":578,"vw":57.38},{"c":57.175,"h":57.175,"l":57.175,"n":1,"o":57.175,"t":"2026-10-22T14:30:00Z","v":168,"vw":57.175},{"c":57.0994,"h":57.0994,"l":57.0994,"n":4,"o":57.0994,"t":"2026-10-22T14:45:00Z","v":175,"vw":57.0994},{"c":57.05,"h":57.05,"l":57.05,"n":7,"o":57.05,"t":"2026-10-22T19:45:00Z","v":621,"vw":57.05}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.6506925270432198,"strike":62.972298918271214,"iv":0.3828254859941333,"gamma":0.04568860683885146,"theta":-0.031095891851989355,"vega":0.044822163320972046,"rho":0.00809368326272803,"breakevenPct":11.647097075612578},{"delta":0.25,"premium":0.7262366665413869,"strike":60.98351111278151,"iv":0.31784065382126103,"gamma":0.062455114729023195,"theta":-0.029721726750781365,"vega":0.050873524456824804,"rho":0.010138979873684366,"breakevenPct":8.289692834570891},{"delta":0.3,"premium":0.8191827762195253,"strike":59.80817223780475,"iv":0.2806869799998859,"gamma":0.07751360374002628,"theta":-0.02903326393838038,"vega":0.05556518813272227,"rho":0.01218507647026868,"breakevenPct":6.390284972790191},{"delta":0.35,"premium":0.9129211065202221,"strike":58.926165105598734,"iv":0.25180677056990786,"gamma":0.09187643541009283,"theta":-0.02820617278400801,"vega":0.05921321777527784,"rho":0.014236126016690893,"breakevenPct":5.007012645464229},{"delta":0.4,"premium":1.0225721001419608,"strike":58.299587999188795,"iv":0.2332754049048031,"gamma":0.10346265071731496,"theta":-0.027570072173581654,"vega":0.06157896831336167,"rho":0.01629846471288901,"breakevenPct":4.099898745530923},{"delta":0.45,"premium":1.147823019843018,"strike":57.75725660052327,"iv":0.21894957447678945,"gamma":0.11230314092631331,"theta":-0.026788713968889617,"vega":0.06299895155155755,"rho":0.018404005223490533,"breakevenPct":3.3679962733984534},{"delta":0.5,"premium":1.2873666194480438,"strike":57.292111268506524,"iv":0.20847686288170994,"gamma":0.11862799293717738,"theta":-0.0258742704990557,"vega":0.06355242111448288,"rho":0.02054912731296614,"breakevenPct":2.796622821746063}],"put":[{"delta":0.5,"premium":1.4039983617226928,"strike":57.27157549836356,"iv":0.2104759764483532,"gamma":0.11721639006654941,"theta":-0.01955328608252237,"vega":0.06330724118520596,"rho":-0.024701681386988392,"breakevenPct":1.9622833466567555},{"delta":0.55,"premium":1.5945278982190074,"strike":57.67269031204002,"iv":0.20470726695036134,"gamma":0.11929987571272264,"theta":-0.018532754098754545,"vega":0.06280765903476215,"rho":-0.027070529665901878,"breakevenPct":1.5927434311337012},{"delta":0.6,"premium":1.8019097222222222,"strike":58.079861111111114,"iv":0.1997604166666667,"gamma":0.12003368055555555,"theta":-0.017420486111111112,"vega":0.06183298611111111,"rho":-0.029452452127147834,"breakevenPct":1.2421491162905647},{"delta":0.65,"premium":2.084027777777778,"strike":58.513888888888886,"iv":0.19845833333333335,"gamma":0.11478194444444444,"theta":-0.01590138888888889,"vega":0.05875138888888889,"rho":-0.03189235574482477,"breakevenPct":0.9755744218540155},{"delta":0.7,"premium":2.3661458333333334,"strike":58.947916666666664,"iv":0.19715625,"gamma":0.10953020833333332,"theta":-0.014382291666666668,"vega":0.05566979166666667,"rho":-0.03433225936250169,"breakevenPct":0.7089997274174671},{"delta":0.75,"premium":2.7654876741693464,"strike":59.47159699892819,"iv":0.19751875669882102,"gamma":0.09913794212218649,"theta":-0.012313612004287246,"vega":0.05048971061093248,"rho":-0.036823667447382344,"breakevenPct":0.49080766654351266},{"delta":0.8,"premium":3.188894849785408,"strike":60.01502145922747,"iv":0.19842145922746782,"gamma":0.0878860515021459,"theta":-0.010178969957081545,"vega":0.04499484978540772,"rho":-0.039327176708622444,"breakevenPct":0.28019855921639186},{"delta":0.85,"premium":4.224839743589743,"strike":61.131410256410255,"iv":0.22235160256410255,"gamma":0.0653551282051282,"theta":-0.00865544871794872,"vega":0.03739038461538462,"rho":-0.042222075586063064,"breakevenPct":0.13903373678966624}]},"raw":{"call":[{"delta":0.2,"premium":0.6506925270432198,"strike":62.972298918271214,"iv":0.3828254859941333,"gamma":0.04568860683885146,"theta":-0.031095891851989355,"vega":0.044822163320972046,"rho":0.00809368326272803,"breakevenPct":11.647097075612578},{"delta":0.25,"premium":0.7262366665413869,"strike":60.98351111278151,"iv":0.31784065382126103,"gamma":0.062455114729023195,"theta":-0.029721726750781365,"vega":0.050873524456824804,"rho":0.010138979873684366,"breakevenPct":8.289692834570891},{"delta":0.3,"premium":0.8191827762195253,"strike":59.80817223780475,"iv":0.2806869799998859,"gamma":0.07751360374002628,"theta":-0.02903326393838038,"vega":0.05556518813272227,"rho":0.01218507647026868,"breakevenPct":6.390284972790191},{"delta":0.35,"premium":0.9129211065202221,"strike":58.926165105598734,"iv":0.25180677056990786,"gamma":0.09187643541009283,"theta":-0.02820617278400801,"vega":0.05921321777527784,"rho":0.014236126016690893,"breakevenPct":5.007012645464229},{"delta":0.4,"premium":1.0225721001419608,"strike":58.299587999188795,"iv":0.2332754049048031,"gamma":0.10346265071731496,"theta":-0.027570072173581654,"vega":0.06157896831336167,"rho":0.01629846471288901,"breakevenPct":4.099898745530923},{"delta":0.45,"premium":1.147823019843018,"strike":57.75725660052327,"iv":0.21894957447678945,"gamma":0.11230314092631331,"theta":-0.026788713968889617,"vega":0.06299895155155755,"rho":0.018404005223490533,"breakevenPct":3.3679962733984534},{"delta":0.5,"premium":1.2873666194480438,"strike":57.292111268506524,"iv":0.20847686288170994,"gamma":0.11862799293717738,"theta":-0.0258742704990557,"vega":0.06355242111448288,"rho":0.02054912731296614,"breakevenPct":2.796622821746063}],"put":[{"delta":0.5,"premium":1.4039983617226928,"strike":57.27157549836356,"iv":0.2104759764483532,"gamma":0.11721639006654941,"theta":-0.01955328608252237,"vega":0.06330724118520596,"rho":-0.024701681386988392,"breakevenPct":1.9622833466567555},{"delta":0.55,"premium":1.5945278982190074,"strike":57.67269031204002,"iv":0.20470726695036134,"gamma":0.11929987571272264,"theta":-0.018532754098754545,"vega":0.06280765903476215,"rho":-0.027070529665901878,"breakevenPct":1.5927434311337012},{"delta":0.6,"premium":1.8019097222222222,"strike":58.079861111111114,"iv":0.1997604166666667,"gamma":0.12003368055555555,"theta":-0.017420486111111112,"vega":0.06183298611111111,"rho":-0.029452452127147834,"breakevenPct":1.2421491162905647},{"delta":0.65,"premium":2.084027777777778,"strike":58.513888888888886,"iv":0.19845833333333335,"gamma":0.11478194444444444,"theta":-0.01590138888888889,"vega":0.05875138888888889,"rho":-0.03189235574482477,"breakevenPct":0.9755744218540155},{"delta":0.7,"premium":2.3661458333333334,"strike":58.947916666666664,"iv":0.19715625,"gamma":0.10953020833333332,"theta":-0.014382291666666668,"vega":0.05566979166666667,"rho":-0.03433225936250169,"breakevenPct":0.7089997274174671},{"delta":0.75,"premium":2.7654876741693464,"strike":59.47159699892819,"iv":0.19751875669882102,"gamma":0.09913794212218649,"theta":-0.012313612004287246,"vega":0.05048971061093248,"rho":-0.036823667447382344,"breakevenPct":0.49080766654351266},{"delta":0.8,"premium":3.188894849785408,"strike":60.01502145922747,"iv":0.19842145922746782,"gamma":0.0878860515021459,"theta":-0.010178969957081545,"vega":0.04499484978540772,"rho":-0.039327176708622444,"breakevenPct":0.28019855921639186},{"delta":0.85,"premium":4.224839743589743,"strike":61.131410256410255,"iv":0.22235160256410255,"gamma":0.0653551282051282,"theta":-0.00865544871794872,"vega":0.03739038461538462,"rho":-0.042222075586063064,"breakevenPct":0.13903373678966624}]}},"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"}}