{"symbol":"SAPH","url":"https://intraalpha.com/companies/SAPH","capturedAt":"2026-10-22T23:44:58.619Z","state":"ready","quote":{"symbol":"SAPH","last_price":45.1564,"prev_close":43.585,"regular_close":45.1564,"change":1.5714,"change_pct":3.6054,"regular_change":1.5714,"regular_change_pct":3.6054,"extended_change":0,"extended_change_pct":0,"bid":22.53,"ask":67.59,"bid_size":200,"ask_size":200,"volume":1450,"vwap":45.301067,"open":45.04,"high":45.4399,"low":45.04,"close":45.1564,"trade_count":29,"last_trade_at":"2026-10-22T22:30:00.002061595Z","last_quote_at":"2026-10-22T20:07:09.384047544Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:49.436519922-04:00","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":776700,"net_expense_ratio":0.0019,"portfolio_turnover":0,"dividend_yield":0.0307,"inception_date":"2025-01-06","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:44:58.151814+00:00"},"optionObservedAt":"2026-10-22T19:58:38.616Z","bars":[{"c":42.33,"h":42.33,"l":42.33,"n":2,"o":42.33,"t":"2026-10-15T15:45:00Z","v":123,"vw":42.33},{"c":42.83,"h":43.01,"l":42.83,"n":4,"o":43.01,"t":"2026-10-16T13:30:00Z","v":400,"vw":42.9075},{"c":42.85,"h":42.85,"l":42.85,"n":2,"o":42.85,"t":"2026-10-16T13:35:00Z","v":200,"vw":42.85},{"c":42.38,"h":42.38,"l":42.38,"n":3,"o":42.38,"t":"2026-10-16T14:10:00Z","v":203,"vw":42.38},{"c":42.06,"h":42.06,"l":42.06,"n":1,"o":42.06,"t":"2026-10-16T14:30:00Z","v":100,"vw":42.06},{"c":41.915,"h":41.99,"l":41.915,"n":4,"o":41.99,"t":"2026-10-16T15:55:00Z","v":220,"vw":41.9525},{"c":42.08,"h":42.08,"l":40,"n":4,"o":40,"t":"2026-10-19T13:30:00Z","v":335,"vw":41.253012},{"c":41.87,"h":41.87,"l":41.87,"n":2,"o":41.87,"t":"2026-10-19T13:40:00Z","v":132,"vw":41.87},{"c":42.17,"h":42.17,"l":42.17,"n":2,"o":42.17,"t":"2026-10-19T15:30:00Z","v":200,"vw":42.17},{"c":42.17,"h":42.17,"l":42.17,"n":2,"o":42.17,"t":"2026-10-19T15:35:00Z","v":200,"vw":42.17},{"c":42.41,"h":42.41,"l":42.41,"n":1,"o":42.41,"t":"2026-10-19T17:55:00Z","v":200,"vw":42.41},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-10-20T13:35:00Z","v":102,"vw":42.5},{"c":43.32,"h":43.32,"l":43.32,"n":1,"o":43.32,"t":"2026-10-21T13:30:00Z","v":102,"vw":43.32},{"c":43.5,"h":43.5,"l":43.5,"n":2,"o":43.5,"t":"2026-10-21T14:10:00Z","v":103,"vw":43.5},{"c":43.62,"h":43.62,"l":43.62,"n":1,"o":43.62,"t":"2026-10-21T14:50:00Z","v":200,"vw":43.62},{"c":43.7,"h":43.7,"l":43.7,"n":2,"o":43.7,"t":"2026-10-21T14:55:00Z","v":200,"vw":43.7},{"c":43.89,"h":43.89,"l":43.89,"n":1,"o":43.89,"t":"2026-10-21T16:00:00Z","v":100,"vw":43.89},{"c":43.75,"h":43.75,"l":43.75,"n":2,"o":43.75,"t":"2026-10-21T16:50:00Z","v":200,"vw":43.75},{"c":43.67,"h":43.67,"l":43.67,"n":1,"o":43.67,"t":"2026-10-21T17:00:00Z","v":100,"vw":43.67},{"c":45.0401,"h":45.0401,"l":45.04,"n":6,"o":45.04,"t":"2026-10-22T13:40:00Z","v":400,"vw":45.04005},{"c":45.25,"h":45.25,"l":45.25,"n":1,"o":45.25,"t":"2026-10-22T16:35:00Z","v":100,"vw":45.25},{"c":45.4399,"h":45.4399,"l":45.4399,"n":1,"o":45.4399,"t":"2026-10-22T19:35:00Z","v":500,"vw":45.4399},{"c":45.18,"h":45.18,"l":45.18,"n":1,"o":45.18,"t":"2026-10-22T19:55:00Z","v":100,"vw":45.18}],"history":[{"c":50.8549,"h":51.35,"l":50.8,"n":2,"o":51.35,"t":"2025-01-07T05:00:00Z","v":200,"vw":51.075},{"c":51.6439,"h":51.6439,"l":51.44,"n":4,"o":51.49,"t":"2025-01-08T05:00:00Z","v":400,"vw":51.475},{"c":51.8011,"h":52.13,"l":51.8011,"n":3,"o":52.13,"t":"2025-01-10T05:00:00Z","v":202,"vw":52.045},{"c":51.3795,"h":51.3795,"l":51.32,"n":7,"o":51.32,"t":"2025-01-13T05:00:00Z","v":106,"vw":51.32},{"c":51.8525,"h":52.02,"l":51.8525,"n":7,"o":52,"t":"2025-01-14T05:00:00Z","v":304,"vw":52.01},{"c":51.8525,"h":51.8525,"l":51.8525,"n":0,"o":51.8525,"t":"2025-01-15T05:00:00Z","v":0,"vw":0},{"c":53.515,"h":53.515,"l":53.515,"n":7,"o":53.515,"t":"2025-01-16T05:00:00Z","v":7,"vw":53.515},{"c":53.7762,"h":53.7762,"l":53.7762,"n":8,"o":53.7762,"t":"2025-01-17T05:00:00Z","v":8,"vw":53.7762},{"c":54.2338,"h":54.2338,"l":54.2,"n":10,"o":54.2,"t":"2025-01-21T05:00:00Z","v":507,"vw":54.2},{"c":55.2538,"h":55.2538,"l":55.2,"n":6,"o":55.2,"t":"2025-01-22T05:00:00Z","v":402,"vw":55.215},{"c":55.5703,"h":55.5703,"l":55.46,"n":1,"o":55.46,"t":"2025-01-23T05:00:00Z","v":100,"vw":55.46},{"c":55.5352,"h":55.5352,"l":55.46,"n":2,"o":55.46,"t":"2025-01-24T05:00:00Z","v":102,"vw":55.46},{"c":55.0727,"h":55.0727,"l":54.67,"n":1,"o":54.67,"t":"2025-01-27T05:00:00Z","v":100,"vw":54.67},{"c":55.1847,"h":55.1847,"l":55.1847,"n":2,"o":55.1847,"t":"2025-01-28T05:00:00Z","v":4,"vw":55.1847},{"c":56.0116,"h":56.06,"l":56.0116,"n":2,"o":56.06,"t":"2025-01-29T05:00:00Z","v":101,"vw":56.06},{"c":56.5186,"h":56.5186,"l":56.19,"n":2,"o":56.19,"t":"2025-01-30T05:00:00Z","v":101,"vw":56.19},{"c":55.9735,"h":56.5,"l":55.9735,"n":7,"o":56.39,"t":"2025-01-31T05:00:00Z","v":412,"vw":56.435},{"c":55.6257,"h":55.6257,"l":55.6257,"n":4,"o":55.6257,"t":"2025-02-03T05:00:00Z","v":4,"vw":55.6257},{"c":56.2978,"h":56.2978,"l":56.1,"n":3,"o":56.1,"t":"2025-02-04T05:00:00Z","v":200,"vw":56.1},{"c":57.3344,"h":57.3344,"l":56.99,"n":1,"o":56.99,"t":"2025-02-05T05:00:00Z","v":100,"vw":56.99},{"c":57.34,"h":57.34,"l":57.34,"n":1,"o":57.34,"t":"2025-02-06T05:00:00Z","v":100,"vw":57.34},{"c":57.1329,"h":57.48,"l":57.02,"n":8,"o":57.48,"t":"2025-02-07T05:00:00Z","v":603,"vw":57.126667},{"c":57.2518,"h":57.2518,"l":57.07,"n":4,"o":57.07,"t":"2025-02-10T05:00:00Z","v":112,"vw":57.07},{"c":57.2518,"h":57.2518,"l":57.2518,"n":0,"o":57.2518,"t":"2025-02-11T05:00:00Z","v":0,"vw":0},{"c":58.9892,"h":58.9892,"l":58.52,"n":9,"o":58.52,"t":"2025-02-12T05:00:00Z","v":421,"vw":58.66},{"c":59.1337,"h":59.1337,"l":59.1337,"n":1,"o":59.1337,"t":"2025-02-13T05:00:00Z","v":19,"vw":59.1337},{"c":58.3977,"h":58.3977,"l":58.3977,"n":4,"o":58.3977,"t":"2025-02-14T05:00:00Z","v":4,"vw":58.3977},{"c":58.8078,"h":58.8078,"l":58.61,"n":5,"o":58.61,"t":"2025-02-18T05:00:00Z","v":202,"vw":58.61},{"c":58.0643,"h":58.1,"l":58.0323,"n":15,"o":58.0323,"t":"2025-02-19T05:00:00Z","v":1354,"vw":58.094358},{"c":57.6666,"h":58.18,"l":57.6666,"n":9,"o":58.18,"t":"2025-02-20T05:00:00Z","v":231,"vw":57.965},{"c":56.8743,"h":57.63,"l":56.81,"n":12,"o":57.63,"t":"2025-02-21T05:00:00Z","v":1204,"vw":57.43},{"c":57.1811,"h":57.63,"l":57.1811,"n":5,"o":57.63,"t":"2025-02-24T05:00:00Z","v":202,"vw":57.63},{"c":57.4742,"h":57.4742,"l":57.11,"n":2,"o":57.11,"t":"2025-02-25T05:00:00Z","v":101,"vw":57.11},{"c":57.3867,"h":57.94,"l":57.3867,"n":4,"o":57.84,"t":"2025-02-26T05:00:00Z","v":216,"vw":57.89},{"c":55.5202,"h":55.5202,"l":55.5202,"n":4,"o":55.5202,"t":"2025-02-27T05:00:00Z","v":102,"vw":55.5202},{"c":55.83,"h":55.86,"l":55.57,"n":9,"o":55.57,"t":"2025-02-28T05:00:00Z","v":413,"vw":55.7775},{"c":56.3975,"h":56.8,"l":56.31,"n":9,"o":56.56,"t":"2025-03-03T05:00:00Z","v":330,"vw":56.556667},{"c":55.3823,"h":56.21,"l":55.3823,"n":5,"o":56.21,"t":"2025-03-04T05:00:00Z","v":106,"vw":56.21},{"c":55.9999,"h":55.9999,"l":55.46,"n":11,"o":55.46,"t":"2025-03-05T05:00:00Z","v":2112,"vw":55.640476},{"c":54.4979,"h":55.14,"l":54.4979,"n":9,"o":55.14,"t":"2025-03-06T05:00:00Z","v":411,"vw":55.12535},{"c":53.61,"h":54,"l":53.5,"n":11,"o":53.76,"t":"2025-03-07T05:00:00Z","v":1601,"vw":53.754375},{"c":50.7726,"h":52.68,"l":50.75,"n":12,"o":52.68,"t":"2025-03-10T04:00:00Z","v":1061,"vw":51.562353},{"c":50.2269,"h":50.8,"l":49.92,"n":22,"o":50.8,"t":"2025-03-11T04:00:00Z","v":1327,"vw":50.341538},{"c":51.0712,"h":51.0712,"l":50.85,"n":3,"o":50.85,"t":"2025-03-12T04:00:00Z","v":102,"vw":50.85},{"c":49.4388,"h":49.87,"l":49.41,"n":20,"o":49.8,"t":"2025-03-13T04:00:00Z","v":1758,"vw":49.777059},{"c":51.0674,"h":51.0674,"l":50.3,"n":10,"o":50.31,"t":"2025-03-14T04:00:00Z","v":215,"vw":50.305},{"c":52.0292,"h":52.05,"l":52.0292,"n":5,"o":52.05,"t":"2025-03-17T04:00:00Z","v":277,"vw":52.05},{"c":52.09,"h":52.09,"l":52.04,"n":3,"o":52.04,"t":"2025-03-18T04:00:00Z","v":201,"vw":52.065},{"c":52.43,"h":52.48,"l":51.69,"n":13,"o":51.7,"t":"2025-03-19T04:00:00Z","v":2000,"vw":52.19},{"c":52.748,"h":52.748,"l":52.37,"n":9,"o":52.38,"t":"2025-03-20T04:00:00Z","v":1204,"vw":52.404167},{"c":53.0625,"h":53.0625,"l":52.96,"n":3,"o":52.96,"t":"2025-03-21T04:00:00Z","v":131,"vw":52.96},{"c":53.7316,"h":53.7316,"l":53.7316,"n":8,"o":53.7316,"t":"2025-03-24T04:00:00Z","v":107,"vw":53.7316},{"c":54.6643,"h":54.6643,"l":54.46,"n":3,"o":54.46,"t":"2025-03-25T04:00:00Z","v":201,"vw":54.48},{"c":52.4908,"h":53.11,"l":52.4908,"n":4,"o":53.11,"t":"2025-03-26T04:00:00Z","v":318,"vw":53.106667},{"c":52.3507,"h":52.37,"l":52.25,"n":4,"o":52.25,"t":"2025-03-27T04:00:00Z","v":219,"vw":52.31},{"c":52.1407,"h":52.1407,"l":52.05,"n":5,"o":52.05,"t":"2025-03-28T04:00:00Z","v":126,"vw":52.05},{"c":52.3525,"h":52.3525,"l":51.35,"n":4,"o":51.35,"t":"2025-03-31T04:00:00Z","v":108,"vw":51.35},{"c":52.7649,"h":52.7649,"l":52.62,"n":3,"o":52.66,"t":"2025-04-01T04:00:00Z","v":202,"vw":52.64},{"c":52.7106,"h":52.7106,"l":52.26,"n":7,"o":52.33,"t":"2025-04-02T04:00:00Z","v":512,"vw":52.332525},{"c":50.5613,"h":50.73,"l":50.5613,"n":6,"o":50.73,"t":"2025-04-03T04:00:00Z","v":238,"vw":50.65},{"c":47.82,"h":49.14,"l":47.82,"n":25,"o":48.99,"t":"2025-04-04T04:00:00Z","v":2017,"vw":48.861176},{"c":46.47,"h":48.98,"l":46.4,"n":43,"o":47.96,"t":"2025-04-07T04:00:00Z","v":5562,"vw":47.209444},{"c":45.6558,"h":47.32,"l":45.6558,"n":14,"o":47.32,"t":"2025-04-08T04:00:00Z","v":418,"vw":46.87},{"c":50.06,"h":50.06,"l":45.75,"n":7,"o":45.75,"t":"2025-04-09T04:00:00Z","v":412,"vw":48.325},{"c":48.63,"h":48.95,"l":47.38,"n":18,"o":48.95,"t":"2025-04-10T04:00:00Z","v":1121,"vw":48.420909},{"c":48.2208,"h":48.2208,"l":47.39,"n":16,"o":47.39,"t":"2025-04-11T04:00:00Z","v":214,"vw":47.57},{"c":48.2628,"h":48.2628,"l":48.2628,"n":17,"o":48.2628,"t":"2025-04-14T04:00:00Z","v":25,"vw":48.2628},{"c":49.081,"h":49.081,"l":48.8,"n":11,"o":48.8,"t":"2025-04-15T04:00:00Z","v":341,"vw":48.9},{"c":48.3234,"h":48.3234,"l":48.3234,"n":9,"o":48.3234,"t":"2025-04-16T04:00:00Z","v":11,"vw":48.3234},{"c":47.8126,"h":47.9001,"l":47.63,"n":6,"o":47.63,"t":"2025-04-17T04:00:00Z","v":305,"vw":47.810033},{"c":45.9988,"h":45.9988,"l":45.6,"n":22,"o":45.71,"t":"2025-04-21T04:00:00Z","v":220,"vw":45.655},{"c":46.55,"h":46.65,"l":45.95,"n":6,"o":45.95,"t":"2025-04-22T04:00:00Z","v":305,"vw":46.233333},{"c":50.46,"h":51.13,"l":49.51,"n":33,"o":49.52,"t":"2025-04-23T04:00:00Z","v":4208,"vw":50.396337},{"c":50.5746,"h":50.5746,"l":50.22,"n":8,"o":50.22,"t":"2025-04-24T04:00:00Z","v":107,"vw":50.22},{"c":51.6066,"h":51.71,"l":51.4,"n":6,"o":51.5,"t":"2025-04-25T04:00:00Z","v":502,"vw":51.506},{"c":52.64,"h":52.64,"l":52.64,"n":1,"o":52.64,"t":"2025-04-28T04:00:00Z","v":1,"vw":52.64},{"c":54.1421,"h":54.1421,"l":53.92,"n":1,"o":53.92,"t":"2025-04-29T04:00:00Z","v":100,"vw":53.92},{"c":54.2468,"h":54.2468,"l":54.2468,"n":1,"o":54.2468,"t":"2025-04-30T04:00:00Z","v":8,"vw":54.2468},{"c":54.2468,"h":54.2468,"l":54.2468,"n":0,"o":54.2468,"t":"2025-05-01T04:00:00Z","v":0,"vw":0},{"c":56.158,"h":56.2,"l":54.78,"n":6,"o":54.78,"t":"2025-05-02T04:00:00Z","v":686,"vw":55.196923},{"c":56.2159,"h":56.2159,"l":56.2159,"n":1,"o":56.2159,"t":"2025-05-05T04:00:00Z","v":7,"vw":56.2159},{"c":55.0991,"h":55.5,"l":55.0991,"n":2,"o":55.33,"t":"2025-05-06T04:00:00Z","v":200,"vw":55.415},{"c":55.4283,"h":55.4283,"l":55.18,"n":6,"o":55.18,"t":"2025-05-07T04:00:00Z","v":401,"vw":55.323333},{"c":55.1522,"h":55.1522,"l":55.09,"n":2,"o":55.09,"t":"2025-05-08T04:00:00Z","v":200,"vw":55.115},{"c":55.1522,"h":55.1522,"l":55.1522,"n":0,"o":55.1522,"t":"2025-05-09T04:00:00Z","v":0,"vw":0},{"c":55.5902,"h":55.5902,"l":54.33,"n":3,"o":54.33,"t":"2025-05-12T04:00:00Z","v":216,"vw":54.54},{"c":54.8989,"h":55,"l":54.8989,"n":1,"o":55,"t":"2025-05-13T04:00:00Z","v":100,"vw":55},{"c":54.772,"h":55.06,"l":54.772,"n":6,"o":55.06,"t":"2025-05-14T04:00:00Z","v":148,"vw":55.06},{"c":55.7935,"h":55.7935,"l":55.7935,"n":1,"o":55.7935,"t":"2025-05-15T04:00:00Z","v":14,"vw":55.7935},{"c":56.3148,"h":56.3148,"l":56.22,"n":2,"o":56.22,"t":"2025-05-16T04:00:00Z","v":200,"vw":56.225},{"c":56.6601,"h":56.6601,"l":56.6601,"n":2,"o":56.6601,"t":"2025-05-19T04:00:00Z","v":2,"vw":56.6601},{"c":56.228,"h":56.26,"l":56.06,"n":12,"o":56.13,"t":"2025-05-20T04:00:00Z","v":2602,"vw":56.169823},{"c":55.9463,"h":56.32,"l":55.9463,"n":2,"o":56.07,"t":"2025-05-21T04:00:00Z","v":200,"vw":56.195},{"c":56.4276,"h":56.4276,"l":56.32,"n":2,"o":56.37,"t":"2025-05-22T04:00:00Z","v":288,"vw":56.352639},{"c":55.0481,"h":55.14,"l":54.92,"n":3,"o":55,"t":"2025-05-23T04:00:00Z","v":300,"vw":55.02},{"c":56.4708,"h":56.69,"l":56.19,"n":12,"o":56.28,"t":"2025-05-27T04:00:00Z","v":1503,"vw":56.282},{"c":55.9571,"h":55.9571,"l":55.9571,"n":4,"o":55.9571,"t":"2025-05-28T04:00:00Z","v":31,"vw":55.9571},{"c":55.404,"h":55.404,"l":55.23,"n":4,"o":55.23,"t":"2025-05-29T04:00:00Z","v":113,"vw":55.23},{"c":56.6335,"h":56.6335,"l":56.36,"n":3,"o":56.36,"t":"2025-05-30T04:00:00Z","v":106,"vw":56.36},{"c":56.3979,"h":56.3979,"l":55.79,"n":2,"o":55.79,"t":"2025-06-02T04:00:00Z","v":111,"vw":55.79},{"c":57.2418,"h":57.2418,"l":57.01,"n":3,"o":57.01,"t":"2025-06-03T04:00:00Z","v":202,"vw":57.01},{"c":57.4563,"h":57.4563,"l":57.26,"n":6,"o":57.26,"t":"2025-06-04T04:00:00Z","v":117,"vw":57.26},{"c":57.2804,"h":57.45,"l":57.2804,"n":3,"o":57.45,"t":"2025-06-05T04:00:00Z","v":202,"vw":57.45},{"c":57.2804,"h":57.2804,"l":57.2804,"n":0,"o":57.2804,"t":"2025-06-06T04:00:00Z","v":0,"vw":0},{"c":56.7124,"h":56.76,"l":56.71,"n":8,"o":56.76,"t":"2025-06-09T04:00:00Z","v":216,"vw":56.73561},{"c":56.5476,"h":56.5476,"l":56.35,"n":4,"o":56.35,"t":"2025-06-10T04:00:00Z","v":211,"vw":56.445},{"c":55.2963,"h":55.2963,"l":55.16,"n":3,"o":55.16,"t":"2025-06-11T04:00:00Z","v":188,"vw":55.16},{"c":55.3267,"h":55.43,"l":55.3267,"n":2,"o":55.43,"t":"2025-06-12T04:00:00Z","v":105,"vw":55.43},{"c":53.8241,"h":53.8241,"l":53.8241,"n":4,"o":53.8241,"t":"2025-06-13T04:00:00Z","v":114,"vw":53.8241},{"c":54.4261,"h":54.4261,"l":54.4261,"n":3,"o":54.4261,"t":"2025-06-16T04:00:00Z","v":47,"vw":54.4261},{"c":54.0826,"h":54.42,"l":54.0826,"n":5,"o":54.42,"t":"2025-06-17T04:00:00Z","v":250,"vw":54.285},{"c":53.6613,"h":53.7,"l":53.6613,"n":3,"o":53.7,"t":"2025-06-18T04:00:00Z","v":103,"vw":53.7},{"c":53.0194,"h":53.05,"l":53.0194,"n":4,"o":53.05,"t":"2025-06-20T04:00:00Z","v":206,"vw":53.05},{"c":53.3488,"h":53.3488,"l":52.93,"n":3,"o":52.97,"t":"2025-06-23T04:00:00Z","v":283,"vw":52.955612},{"c":54.3527,"h":54.3527,"l":54.3527,"n":1,"o":54.3527,"t":"2025-06-24T04:00:00Z","v":25,"vw":54.3527},{"c":53.4368,"h":53.62,"l":53.4368,"n":2,"o":53.62,"t":"2025-06-25T04:00:00Z","v":103,"vw":53.62},{"c":53.685,"h":53.685,"l":53.43,"n":3,"o":53.43,"t":"2025-06-26T04:00:00Z","v":109,"vw":53.43},{"c":54.6742,"h":54.87,"l":54.6742,"n":8,"o":54.87,"t":"2025-06-27T04:00:00Z","v":136,"vw":54.87},{"c":54.9033,"h":54.9033,"l":54.84,"n":7,"o":54.84,"t":"2025-06-30T04:00:00Z","v":224,"vw":54.84},{"c":54.3429,"h":54.3429,"l":53.86,"n":2,"o":53.86,"t":"2025-07-01T04:00:00Z","v":105,"vw":53.86},{"c":53.6369,"h":53.65,"l":53.6369,"n":4,"o":53.65,"t":"2025-07-02T04:00:00Z","v":214,"vw":53.65},{"c":54.8848,"h":54.8848,"l":54.8848,"n":1,"o":54.8848,"t":"2025-07-03T04:00:00Z","v":2,"vw":54.8848},{"c":55.2914,"h":55.2914,"l":55.28,"n":7,"o":55.28,"t":"2025-07-07T04:00:00Z","v":158,"vw":55.28},{"c":55.9758,"h":55.9758,"l":55.9758,"n":4,"o":55.9758,"t":"2025-07-08T04:00:00Z","v":193,"vw":55.9758},{"c":56.5633,"h":56.5633,"l":56.5633,"n":2,"o":56.5633,"t":"2025-07-09T04:00:00Z","v":20,"vw":56.5633},{"c":55.6356,"h":55.6356,"l":55.6356,"n":7,"o":55.6356,"t":"2025-07-10T04:00:00Z","v":118,"vw":55.6356},{"c":54.7394,"h":54.7394,"l":54.7394,"n":3,"o":54.7394,"t":"2025-07-11T04:00:00Z","v":107,"vw":54.7394},{"c":54.7803,"h":54.7803,"l":54.7803,"n":6,"o":54.7803,"t":"2025-07-14T04:00:00Z","v":106,"vw":54.7803},{"c":55.1716,"h":55.1716,"l":55.15,"n":5,"o":55.15,"t":"2025-07-15T04:00:00Z","v":133,"vw":55.15},{"c":55.9186,"h":55.9186,"l":55.55,"n":7,"o":55.55,"t":"2025-07-16T04:00:00Z","v":207,"vw":55.55},{"c":56.49,"h":56.49,"l":55.978,"n":2,"o":55.978,"t":"2025-07-17T04:00:00Z","v":104,"vw":55.978},{"c":55.9423,"h":55.9423,"l":55.85,"n":5,"o":55.85,"t":"2025-07-18T04:00:00Z","v":202,"vw":55.85},{"c":55.8997,"h":56,"l":55.8997,"n":10,"o":56,"t":"2025-07-21T04:00:00Z","v":224,"vw":56},{"c":55.4449,"h":55.4449,"l":55.13,"n":5,"o":55.13,"t":"2025-07-22T04:00:00Z","v":289,"vw":55.13},{"c":52.5773,"h":52.75,"l":52.36,"n":7,"o":52.44,"t":"2025-07-23T04:00:00Z","v":404,"vw":52.516667},{"c":51.837,"h":51.837,"l":51.837,"n":7,"o":51.837,"t":"2025-07-24T04:00:00Z","v":214,"vw":51.837},{"c":52.0746,"h":52.0746,"l":52.0746,"n":12,"o":52.0746,"t":"2025-07-25T04:00:00Z","v":230,"vw":52.0746},{"c":51.7964,"h":52,"l":51.7964,"n":8,"o":52,"t":"2025-07-28T04:00:00Z","v":223,"vw":51.975},{"c":52.8693,"h":52.8693,"l":52.82,"n":3,"o":52.84,"t":"2025-07-29T04:00:00Z","v":205,"vw":52.83},{"c":54.0396,"h":54.0396,"l":53.9,"n":4,"o":53.9,"t":"2025-07-30T04:00:00Z","v":225,"vw":53.915},{"c":53.3164,"h":53.3164,"l":53.3164,"n":7,"o":53.3164,"t":"2025-07-31T04:00:00Z","v":220,"vw":53.3164},{"c":52.0076,"h":52.23,"l":51.99,"n":4,"o":52.23,"t":"2025-08-01T04:00:00Z","v":206,"vw":52.11},{"c":52.0076,"h":52.0076,"l":52.0076,"n":0,"o":52.0076,"t":"2025-08-04T04:00:00Z","v":0,"vw":0},{"c":52.4124,"h":52.4124,"l":52.4124,"n":1,"o":52.4124,"t":"2025-08-05T04:00:00Z","v":1,"vw":52.4124},{"c":53.2081,"h":53.22,"l":53.2081,"n":2,"o":53.22,"t":"2025-08-06T04:00:00Z","v":106,"vw":53.22},{"c":53.8805,"h":54.6,"l":53.8805,"n":2,"o":54.6,"t":"2025-08-07T04:00:00Z","v":103,"vw":54.6},{"c":53.3194,"h":53.41,"l":53.3194,"n":1,"o":53.41,"t":"2025-08-08T04:00:00Z","v":100,"vw":53.41},{"c":52.673,"h":52.85,"l":52.673,"n":8,"o":52.85,"t":"2025-08-11T04:00:00Z","v":118,"vw":52.85},{"c":50.2947,"h":50.2947,"l":49.18,"n":11,"o":49.71,"t":"2025-08-12T04:00:00Z","v":477,"vw":49.528333},{"c":50.7553,"h":50.9,"l":50.7553,"n":9,"o":50.9,"t":"2025-08-13T04:00:00Z","v":126,"vw":50.9},{"c":50.935,"h":50.935,"l":50.93,"n":5,"o":50.93,"t":"2025-08-14T04:00:00Z","v":117,"vw":50.93},{"c":50.4871,"h":50.67,"l":50.4871,"n":4,"o":50.67,"t":"2025-08-15T04:00:00Z","v":204,"vw":50.67},{"c":50.4518,"h":50.4518,"l":50.43,"n":5,"o":50.43,"t":"2025-08-18T04:00:00Z","v":206,"vw":50.43},{"c":50.0951,"h":50.34,"l":50.0951,"n":8,"o":50.34,"t":"2025-08-19T04:00:00Z","v":207,"vw":50.235},{"c":49.7892,"h":49.7892,"l":49.45,"n":5,"o":49.45,"t":"2025-08-20T04:00:00Z","v":266,"vw":49.54},{"c":49.4227,"h":49.4227,"l":49.29,"n":6,"o":49.29,"t":"2025-08-21T04:00:00Z","v":244,"vw":49.29},{"c":49.2279,"h":49.27,"l":49.13,"n":7,"o":49.27,"t":"2025-08-22T04:00:00Z","v":205,"vw":49.2},{"c":49.6267,"h":49.72,"l":49.6267,"n":5,"o":49.72,"t":"2025-08-25T04:00:00Z","v":252,"vw":49.72},{"c":49.369,"h":49.369,"l":49.33,"n":6,"o":49.33,"t":"2025-08-26T04:00:00Z","v":202,"vw":49.33},{"c":50.383,"h":50.383,"l":50.25,"n":4,"o":50.27,"t":"2025-08-27T04:00:00Z","v":208,"vw":50.26},{"c":50.2292,"h":50.28,"l":50.13,"n":7,"o":50.28,"t":"2025-08-28T04:00:00Z","v":314,"vw":50.205},{"c":49.5267,"h":49.7,"l":49.2,"n":9,"o":49.7,"t":"2025-08-29T04:00:00Z","v":207,"vw":49.45},{"c":48.721,"h":48.721,"l":48.63,"n":3,"o":48.63,"t":"2025-09-02T04:00:00Z","v":102,"vw":48.63},{"c":49.5111,"h":49.5111,"l":49.13,"n":13,"o":49.13,"t":"2025-09-03T04:00:00Z","v":112,"vw":49.13},{"c":49.7343,"h":49.7343,"l":49.62,"n":3,"o":49.62,"t":"2025-09-04T04:00:00Z","v":201,"vw":49.67},{"c":48.944,"h":48.944,"l":48.944,"n":2,"o":48.944,"t":"2025-09-05T04:00:00Z","v":6,"vw":48.944},{"c":49.0237,"h":49.0237,"l":49.0237,"n":1,"o":49.0237,"t":"2025-09-08T04:00:00Z","v":1,"vw":49.0237},{"c":49.4575,"h":49.4575,"l":49.1,"n":5,"o":49.2,"t":"2025-09-09T04:00:00Z","v":219,"vw":49.15},{"c":47.4698,"h":47.51,"l":47.4698,"n":6,"o":47.51,"t":"2025-09-10T04:00:00Z","v":218,"vw":47.51},{"c":46.9044,"h":47.02,"l":46.75,"n":7,"o":47.02,"t":"2025-09-11T04:00:00Z","v":550,"vw":46.8725},{"c":46.7124,"h":46.84,"l":46.7124,"n":8,"o":46.84,"t":"2025-09-12T04:00:00Z","v":255,"vw":46.84},{"c":45.6937,"h":45.6937,"l":45.6937,"n":3,"o":45.6937,"t":"2025-09-15T04:00:00Z","v":103,"vw":45.6937},{"c":45.6386,"h":45.6386,"l":44.79,"n":10,"o":44.79,"t":"2025-09-16T04:00:00Z","v":110,"vw":44.79},{"c":47.123,"h":47.123,"l":46.72,"n":9,"o":46.72,"t":"2025-09-17T04:00:00Z","v":194,"vw":46.72},{"c":48.917,"h":48.917,"l":48.52,"n":7,"o":48.52,"t":"2025-09-18T04:00:00Z","v":178,"vw":48.52},{"c":48.5203,"h":48.57,"l":48.5203,"n":3,"o":48.57,"t":"2025-09-19T04:00:00Z","v":106,"vw":48.57},{"c":47.9559,"h":47.9559,"l":47.95,"n":4,"o":47.95,"t":"2025-09-22T04:00:00Z","v":105,"vw":47.95},{"c":47.9317,"h":47.9317,"l":47.9317,"n":6,"o":47.9317,"t":"2025-09-23T04:00:00Z","v":129,"vw":47.9317},{"c":48.8092,"h":49.34,"l":48.7,"n":11,"o":49.34,"t":"2025-09-24T04:00:00Z","v":511,"vw":49.073333},{"c":48.0461,"h":48.0461,"l":48.0461,"n":4,"o":48.0461,"t":"2025-09-25T04:00:00Z","v":23,"vw":48.0461},{"c":48.1754,"h":48.21,"l":48.06,"n":5,"o":48.21,"t":"2025-09-26T04:00:00Z","v":297,"vw":48.135},{"c":47.9521,"h":48.09,"l":47.9521,"n":8,"o":48.09,"t":"2025-09-29T04:00:00Z","v":281,"vw":48.09},{"c":48.5808,"h":48.5808,"l":48.38,"n":3,"o":48.38,"t":"2025-09-30T04:00:00Z","v":106,"vw":48.38},{"c":49.1166,"h":49.1166,"l":48.68,"n":6,"o":48.68,"t":"2025-10-01T04:00:00Z","v":118,"vw":48.68},{"c":49.5669,"h":49.72,"l":49.5669,"n":3,"o":49.72,"t":"2025-10-02T04:00:00Z","v":201,"vw":49.665},{"c":49.1871,"h":49.1871,"l":47.95,"n":2,"o":47.95,"t":"2025-10-03T04:00:00Z","v":101,"vw":47.95},{"c":49.9612,"h":49.9612,"l":49.36,"n":3,"o":49.4,"t":"2025-10-06T04:00:00Z","v":201,"vw":49.38},{"c":50.1924,"h":50.26,"l":50.1924,"n":8,"o":50.24,"t":"2025-10-07T04:00:00Z","v":219,"vw":50.25},{"c":50.8921,"h":50.8921,"l":50.68,"n":5,"o":50.69,"t":"2025-10-08T04:00:00Z","v":203,"vw":50.685},{"c":50.8583,"h":50.8583,"l":50.6,"n":4,"o":50.73,"t":"2025-10-09T04:00:00Z","v":210,"vw":50.664039},{"c":48.8067,"h":49.08,"l":48.8067,"n":4,"o":49.08,"t":"2025-10-10T04:00:00Z","v":114,"vw":49.08},{"c":49.3424,"h":49.3424,"l":49.3424,"n":4,"o":49.3424,"t":"2025-10-13T04:00:00Z","v":31,"vw":49.3424},{"c":49.7001,"h":49.7001,"l":48.95,"n":4,"o":48.95,"t":"2025-10-14T04:00:00Z","v":121,"vw":48.95},{"c":49.7049,"h":49.96,"l":49.7049,"n":60,"o":49.89,"t":"2025-10-15T04:00:00Z","v":7467,"vw":49.868183},{"c":49.2184,"h":50.31,"l":49.2184,"n":6,"o":50.31,"t":"2025-10-16T04:00:00Z","v":106,"vw":50.31},{"c":49.8856,"h":49.8856,"l":49.21,"n":2,"o":49.21,"t":"2025-10-17T04:00:00Z","v":101,"vw":49.21},{"c":50.9635,"h":51.07,"l":50.9635,"n":7,"o":51.07,"t":"2025-10-20T04:00:00Z","v":325,"vw":51.024554},{"c":51.5745,"h":51.5745,"l":51.24,"n":4,"o":51.4,"t":"2025-10-21T04:00:00Z","v":216,"vw":51.319602},{"c":50.8879,"h":50.8879,"l":50.51,"n":5,"o":50.56,"t":"2025-10-22T04:00:00Z","v":205,"vw":50.535},{"c":51.0946,"h":51.33,"l":51.06,"n":8,"o":51.33,"t":"2025-10-23T04:00:00Z","v":226,"vw":51.195},{"c":49.35,"h":50.39,"l":49.35,"n":4,"o":50.39,"t":"2025-10-24T04:00:00Z","v":204,"vw":50.228416},{"c":49.8092,"h":50.17,"l":49.8092,"n":1,"o":50.17,"t":"2025-10-27T04:00:00Z","v":100,"vw":50.17},{"c":49.5096,"h":49.74,"l":49.5096,"n":1,"o":49.74,"t":"2025-10-28T04:00:00Z","v":100,"vw":49.74},{"c":47.8213,"h":47.97,"l":47.8213,"n":5,"o":47.97,"t":"2025-10-29T04:00:00Z","v":210,"vw":47.9},{"c":47.9144,"h":48.35,"l":47.9144,"n":5,"o":48.35,"t":"2025-10-30T04:00:00Z","v":228,"vw":48.285},{"c":48.2072,"h":48.2072,"l":48.2072,"n":2,"o":48.2072,"t":"2025-10-31T04:00:00Z","v":3,"vw":48.2072},{"c":48.9302,"h":48.9302,"l":48.87,"n":6,"o":48.87,"t":"2025-11-03T05:00:00Z","v":233,"vw":48.884634},{"c":48.3147,"h":48.3147,"l":48.26,"n":1,"o":48.26,"t":"2025-11-04T05:00:00Z","v":100,"vw":48.26},{"c":48.5517,"h":49.033,"l":48.3,"n":4,"o":48.3,"t":"2025-11-05T05:00:00Z","v":204,"vw":48.6665},{"c":47.019,"h":47.019,"l":46.7,"n":10,"o":46.7,"t":"2025-11-06T05:00:00Z","v":604,"vw":46.72},{"c":46.6104,"h":46.6104,"l":46.25,"n":5,"o":46.25,"t":"2025-11-07T05:00:00Z","v":205,"vw":46.3},{"c":46.5702,"h":46.5702,"l":46.3,"n":3,"o":46.49,"t":"2025-11-10T05:00:00Z","v":201,"vw":46.395},{"c":46.5702,"h":46.5702,"l":46.5702,"n":0,"o":46.5702,"t":"2025-11-11T05:00:00Z","v":0,"vw":0},{"c":46.772,"h":46.84,"l":46.68,"n":3,"o":46.84,"t":"2025-11-12T05:00:00Z","v":201,"vw":46.76},{"c":46.772,"h":46.772,"l":46.772,"n":0,"o":46.772,"t":"2025-11-13T05:00:00Z","v":0,"vw":0},{"c":45.2254,"h":45.4,"l":45.21,"n":3,"o":45.4,"t":"2025-11-14T05:00:00Z","v":203,"vw":45.305},{"c":44.2278,"h":44.56,"l":44.2278,"n":6,"o":44.56,"t":"2025-11-17T05:00:00Z","v":205,"vw":44.435},{"c":44.1202,"h":44.1202,"l":44.02,"n":6,"o":44.02,"t":"2025-11-18T05:00:00Z","v":215,"vw":44.02},{"c":44.2269,"h":44.23,"l":44.22,"n":5,"o":44.22,"t":"2025-11-19T05:00:00Z","v":206,"vw":44.225},{"c":43.4879,"h":44.71,"l":43.4879,"n":4,"o":44.71,"t":"2025-11-20T05:00:00Z","v":301,"vw":44.675833},{"c":44.1024,"h":44.25,"l":44.1024,"n":1,"o":44.25,"t":"2025-11-21T05:00:00Z","v":100,"vw":44.25},{"c":44.3481,"h":44.3481,"l":44.33,"n":2,"o":44.33,"t":"2025-11-24T05:00:00Z","v":101,"vw":44.33},{"c":44.1024,"h":44.1024,"l":43.6,"n":4,"o":43.65,"t":"2025-11-25T05:00:00Z","v":204,"vw":43.625},{"c":44.4794,"h":44.49,"l":44.41,"n":6,"o":44.49,"t":"2025-11-26T05:00:00Z","v":407,"vw":44.4375},{"c":44.6974,"h":44.85,"l":44.6974,"n":4,"o":44.85,"t":"2025-11-28T05:00:00Z","v":206,"vw":44.8},{"c":44.7119,"h":44.75,"l":44.68,"n":4,"o":44.68,"t":"2025-12-01T05:00:00Z","v":205,"vw":44.715},{"c":44.5295,"h":44.5295,"l":44.5295,"n":2,"o":44.5295,"t":"2025-12-02T05:00:00Z","v":2,"vw":44.5295},{"c":44.7825,"h":44.7825,"l":44.3,"n":9,"o":44.35,"t":"2025-12-03T05:00:00Z","v":210,"vw":44.325},{"c":45.2281,"h":45.6,"l":45.2,"n":3,"o":45.6,"t":"2025-12-04T05:00:00Z","v":300,"vw":45.406667},{"c":45.4572,"h":45.74,"l":45.4572,"n":10,"o":45.74,"t":"2025-12-05T05:00:00Z","v":311,"vw":45.5667},{"c":44.712,"h":44.94,"l":44.712,"n":5,"o":44.94,"t":"2025-12-08T05:00:00Z","v":203,"vw":44.895},{"c":45.0056,"h":45.0056,"l":44.82,"n":4,"o":44.86,"t":"2025-12-09T05:00:00Z","v":202,"vw":44.84},{"c":45.0576,"h":45.2,"l":45.0576,"n":8,"o":45.2,"t":"2025-12-10T05:00:00Z","v":205,"vw":45.2},{"c":45.0633,"h":45.17,"l":44.81,"n":3,"o":45.17,"t":"2025-12-11T05:00:00Z","v":203,"vw":44.99},{"c":44.6619,"h":45.07,"l":44.6619,"n":4,"o":45.07,"t":"2025-12-12T05:00:00Z","v":403,"vw":44.9325},{"c":44.5966,"h":44.64,"l":44.55,"n":2,"o":44.64,"t":"2025-12-15T05:00:00Z","v":200,"vw":44.595},{"c":44.4488,"h":44.46,"l":44.26,"n":4,"o":44.46,"t":"2025-12-16T05:00:00Z","v":204,"vw":44.36},{"c":44.0459,"h":44.0459,"l":44.0459,"n":1,"o":44.0459,"t":"2025-12-17T05:00:00Z","v":1,"vw":44.0459},{"c":44.6826,"h":44.74,"l":44.6826,"n":4,"o":44.74,"t":"2025-12-18T05:00:00Z","v":201,"vw":44.74},{"c":44.7921,"h":44.7921,"l":44.7921,"n":3,"o":44.7921,"t":"2025-12-19T05:00:00Z","v":18,"vw":44.7921},{"c":44.7431,"h":44.7431,"l":44.7431,"n":1,"o":44.7431,"t":"2025-12-22T05:00:00Z","v":1,"vw":44.7431},{"c":44.511,"h":44.55,"l":44.511,"n":33,"o":44.55,"t":"2025-12-23T05:00:00Z","v":444,"vw":44.535},{"c":44.7033,"h":44.7033,"l":44.7033,"n":8,"o":44.7033,"t":"2025-12-24T05:00:00Z","v":217,"vw":44.7033},{"c":44.685,"h":44.685,"l":44.685,"n":3,"o":44.685,"t":"2025-12-26T05:00:00Z","v":36,"vw":44.685},{"c":44.81,"h":44.81,"l":44.74,"n":7,"o":44.8,"t":"2025-12-29T05:00:00Z","v":313,"vw":44.783333},{"c":44.6645,"h":44.73,"l":44.6645,"n":4,"o":44.73,"t":"2025-12-30T05:00:00Z","v":103,"vw":44.73},{"c":44.34,"h":44.43,"l":44.34,"n":3,"o":44.43,"t":"2025-12-31T05:00:00Z","v":102,"vw":44.43},{"c":43.3969,"h":43.44,"l":43.14,"n":3,"o":43.44,"t":"2026-01-02T05:00:00Z","v":201,"vw":43.29},{"c":44.0035,"h":44.19,"l":44.0035,"n":6,"o":44.05,"t":"2026-01-05T05:00:00Z","v":226,"vw":44.120348},{"c":43.6791,"h":43.74,"l":43.27,"n":6,"o":43.27,"t":"2026-01-06T05:00:00Z","v":314,"vw":43.426146},{"c":44.6974,"h":44.6974,"l":44.25,"n":3,"o":44.25,"t":"2026-01-07T05:00:00Z","v":103,"vw":44.25},{"c":44.4133,"h":44.4133,"l":44.4133,"n":2,"o":44.4133,"t":"2026-01-08T05:00:00Z","v":35,"vw":44.4133},{"c":45.4986,"h":45.64,"l":45.4986,"n":5,"o":45.64,"t":"2026-01-09T05:00:00Z","v":131,"vw":45.64},{"c":45.7789,"h":45.7789,"l":45.54,"n":3,"o":45.54,"t":"2026-01-12T05:00:00Z","v":102,"vw":45.54},{"c":45.4413,"h":46.42,"l":45.4413,"n":4,"o":46.42,"t":"2026-01-13T05:00:00Z","v":206,"vw":46.177426},{"c":44.0172,"h":44.0172,"l":43.78,"n":4,"o":43.78,"t":"2026-01-14T05:00:00Z","v":500,"vw":43.78005},{"c":44.0172,"h":44.0172,"l":44.0172,"n":0,"o":44.0172,"t":"2026-01-15T05:00:00Z","v":0,"vw":0},{"c":43.2606,"h":43.2606,"l":43.2606,"n":1,"o":43.2606,"t":"2026-01-16T05:00:00Z","v":1,"vw":43.2606},{"c":41.5772,"h":41.69,"l":41.42,"n":24,"o":41.42,"t":"2026-01-20T05:00:00Z","v":1806,"vw":41.482222},{"c":41.5772,"h":41.5772,"l":41.5772,"n":0,"o":41.5772,"t":"2026-01-21T05:00:00Z","v":0,"vw":0},{"c":41.389,"h":41.389,"l":40.71,"n":7,"o":40.71,"t":"2026-01-22T05:00:00Z","v":230,"vw":40.755},{"c":41.9275,"h":41.9275,"l":41.89,"n":1,"o":41.89,"t":"2026-01-23T05:00:00Z","v":100,"vw":41.89},{"c":43.3576,"h":43.3576,"l":43.24,"n":4,"o":43.24,"t":"2026-01-26T05:00:00Z","v":408,"vw":43.274363},{"c":41.8376,"h":42.0024,"l":41.8376,"n":6,"o":41.988,"t":"2026-01-27T05:00:00Z","v":205,"vw":41.9952},{"c":42.5164,"h":42.5164,"l":42.3,"n":3,"o":42.44,"t":"2026-01-28T05:00:00Z","v":306,"vw":42.363072},{"c":35.9101,"h":38.26,"l":35.63,"n":15,"o":38.26,"t":"2026-01-29T05:00:00Z","v":616,"vw":36.737245},{"c":36.72,"h":36.72,"l":36.72,"n":2,"o":36.72,"t":"2026-01-30T05:00:00Z","v":29,"vw":36.72},{"c":37.769,"h":37.769,"l":37.59,"n":13,"o":37.59,"t":"2026-02-02T05:00:00Z","v":244,"vw":37.59},{"c":35.902,"h":35.902,"l":35.57,"n":11,"o":35.57,"t":"2026-02-03T05:00:00Z","v":225,"vw":35.658235},{"c":36.398,"h":36.398,"l":35.95,"n":4,"o":36.06,"t":"2026-02-04T05:00:00Z","v":226,"vw":36.006068},{"c":36.0544,"h":36.47,"l":36.0544,"n":5,"o":36.47,"t":"2026-02-05T05:00:00Z","v":230,"vw":36.435},{"c":36.9817,"h":36.9817,"l":36.6,"n":4,"o":36.6,"t":"2026-02-06T05:00:00Z","v":215,"vw":36.636507},{"c":37.9304,"h":37.9304,"l":37.32,"n":15,"o":37.41,"t":"2026-02-09T05:00:00Z","v":1110,"vw":37.476342},{"c":38.3399,"h":38.3399,"l":38.2,"n":11,"o":38.2,"t":"2026-02-10T05:00:00Z","v":221,"vw":38.2},{"c":36.7148,"h":37.29,"l":36.7148,"n":4,"o":37.29,"t":"2026-02-11T05:00:00Z","v":235,"vw":37.019718},{"c":36.9617,"h":36.9617,"l":36.4,"n":3,"o":36.87,"t":"2026-02-12T05:00:00Z","v":231,"vw":36.624783},{"c":37.0299,"h":37.25,"l":37.0299,"n":5,"o":37.25,"t":"2026-02-13T05:00:00Z","v":320,"vw":37.18},{"c":36.5843,"h":36.9,"l":36.5058,"n":10,"o":36.9,"t":"2026-02-17T05:00:00Z","v":1303,"vw":36.709393},{"c":37.4464,"h":37.4464,"l":37.26,"n":6,"o":37.39,"t":"2026-02-18T05:00:00Z","v":401,"vw":37.346667},{"c":36.6468,"h":36.86,"l":36.6468,"n":6,"o":36.86,"t":"2026-02-19T05:00:00Z","v":212,"vw":36.86},{"c":37.061,"h":37.43,"l":37.061,"n":10,"o":37.38,"t":"2026-02-20T05:00:00Z","v":505,"vw":37.365},{"c":35.9059,"h":36,"l":35.9059,"n":3,"o":36,"t":"2026-02-23T05:00:00Z","v":202,"vw":36},{"c":35.917,"h":35.917,"l":35.6,"n":2,"o":35.6,"t":"2026-02-24T05:00:00Z","v":141,"vw":35.6},{"c":36.2092,"h":36.2092,"l":35.9217,"n":7,"o":36.06,"t":"2026-02-25T05:00:00Z","v":633,"vw":35.969042},{"c":37.393,"h":37.393,"l":37.13,"n":3,"o":37.265,"t":"2026-02-26T05:00:00Z","v":205,"vw":37.1975},{"c":36.7292,"h":36.7292,"l":36.6215,"n":1,"o":36.6215,"t":"2026-02-27T05:00:00Z","v":100,"vw":36.6215},{"c":36.1501,"h":36.335,"l":36,"n":7,"o":36.28,"t":"2026-03-02T05:00:00Z","v":344,"vw":36.180882},{"c":36.4142,"h":36.4142,"l":35.17,"n":5,"o":35.17,"t":"2026-03-03T05:00:00Z","v":157,"vw":35.17},{"c":36.2598,"h":36.2598,"l":36.195,"n":2,"o":36.195,"t":"2026-03-04T05:00:00Z","v":101,"vw":36.195},{"c":37.034,"h":37.034,"l":36.84,"n":1,"o":36.84,"t":"2026-03-05T05:00:00Z","v":100,"vw":36.84},{"c":37.442,"h":37.442,"l":36.93,"n":4,"o":36.93,"t":"2026-03-06T05:00:00Z","v":202,"vw":37.04},{"c":37.1542,"h":37.1542,"l":37.13,"n":6,"o":37.13,"t":"2026-03-09T04:00:00Z","v":175,"vw":37.13},{"c":36.3161,"h":36.3161,"l":36.12,"n":4,"o":36.12,"t":"2026-03-10T04:00:00Z","v":103,"vw":36.12},{"c":35.6348,"h":35.9701,"l":35.6348,"n":7,"o":35.9701,"t":"2026-03-11T04:00:00Z","v":140,"vw":35.9701},{"c":35.6856,"h":36.3,"l":35.6856,"n":2,"o":36.2,"t":"2026-03-12T04:00:00Z","v":200,"vw":36.25},{"c":35.8383,"h":36.13,"l":35.8383,"n":2,"o":36.13,"t":"2026-03-13T04:00:00Z","v":200,"vw":36.065},{"c":35.6516,"h":35.6516,"l":35.55,"n":9,"o":35.57,"t":"2026-03-16T04:00:00Z","v":220,"vw":35.560098},{"c":35.2622,"h":35.68,"l":35.2622,"n":6,"o":35.68,"t":"2026-03-17T04:00:00Z","v":299,"vw":35.655},{"c":34.3957,"h":34.3957,"l":34.3957,"n":12,"o":34.3957,"t":"2026-03-18T04:00:00Z","v":54,"vw":34.3957},{"c":34.2637,"h":34.54,"l":34.2637,"n":5,"o":34.54,"t":"2026-03-19T04:00:00Z","v":215,"vw":34.468627},{"c":32.7045,"h":33.03,"l":32.7045,"n":13,"o":33.03,"t":"2026-03-20T04:00:00Z","v":384,"vw":32.982876},{"c":32.999,"h":33.39,"l":32.999,"n":8,"o":33.39,"t":"2026-03-23T04:00:00Z","v":248,"vw":33.3},{"c":31.7743,"h":31.7743,"l":31.62,"n":9,"o":31.62,"t":"2026-03-24T04:00:00Z","v":218,"vw":31.639526},{"c":31.4473,"h":31.96,"l":31.4473,"n":4,"o":31.96,"t":"2026-03-25T04:00:00Z","v":412,"vw":31.804088},{"c":31.3074,"h":31.3074,"l":31.15,"n":3,"o":31.18,"t":"2026-03-26T04:00:00Z","v":201,"vw":31.165},{"c":30.7228,"h":30.84,"l":30.7228,"n":6,"o":30.84,"t":"2026-03-27T04:00:00Z","v":126,"vw":30.84},{"c":31.6032,"h":31.6032,"l":31.37,"n":6,"o":31.42,"t":"2026-03-30T04:00:00Z","v":233,"vw":31.395248},{"c":31.8737,"h":31.8737,"l":31.5,"n":17,"o":31.59,"t":"2026-03-31T04:00:00Z","v":337,"vw":31.545},{"c":31.8249,"h":31.83,"l":31.8249,"n":4,"o":31.83,"t":"2026-04-01T04:00:00Z","v":205,"vw":31.83},{"c":32.0505,"h":32.0505,"l":31.3,"n":5,"o":31.3,"t":"2026-04-02T04:00:00Z","v":497,"vw":31.3},{"c":31.891,"h":31.891,"l":31.83,"n":10,"o":31.84,"t":"2026-04-06T04:00:00Z","v":747,"vw":31.835066},{"c":31.5262,"h":31.53,"l":31.3399,"n":18,"o":31.44,"t":"2026-04-07T04:00:00Z","v":3759,"vw":31.358335},{"c":31.2741,"h":31.8,"l":31.2741,"n":2,"o":31.8,"t":"2026-04-08T04:00:00Z","v":104,"vw":31.8},{"c":30.2811,"h":30.2811,"l":30.2811,"n":13,"o":30.2811,"t":"2026-04-09T04:00:00Z","v":359,"vw":30.2811},{"c":29.9723,"h":30.21,"l":29.9723,"n":4,"o":30.21,"t":"2026-04-10T04:00:00Z","v":123,"vw":30.21},{"c":31.0773,"h":31.0773,"l":30.99,"n":4,"o":30.99,"t":"2026-04-13T04:00:00Z","v":300,"vw":31.015},{"c":30.6881,"h":30.87,"l":30.6881,"n":4,"o":30.83,"t":"2026-04-14T04:00:00Z","v":212,"vw":30.849612},{"c":31.5648,"h":31.67,"l":31.55,"n":6,"o":31.58,"t":"2026-04-15T04:00:00Z","v":553,"vw":31.606243},{"c":32.4011,"h":32.54,"l":32.34,"n":8,"o":32.45,"t":"2026-04-16T04:00:00Z","v":418,"vw":32.44},{"c":33.0924,"h":34.05,"l":33.0924,"n":8,"o":34.05,"t":"2026-04-17T04:00:00Z","v":625,"vw":34.001311},{"c":32.6729,"h":32.94,"l":32.45,"n":4,"o":32.94,"t":"2026-04-20T04:00:00Z","v":266,"vw":32.698585},{"c":32.4088,"h":32.7,"l":32.37,"n":5,"o":32.7,"t":"2026-04-21T04:00:00Z","v":511,"vw":32.553577},{"c":32.0743,"h":32.17,"l":31.95,"n":2,"o":31.95,"t":"2026-04-22T04:00:00Z","v":206,"vw":32.062136},{"c":30.2173,"h":30.23,"l":30.2173,"n":3,"o":30.23,"t":"2026-04-23T04:00:00Z","v":2238,"vw":30.23},{"c":32.1843,"h":32.97,"l":31.73,"n":39,"o":31.73,"t":"2026-04-24T04:00:00Z","v":4313,"vw":32.38698},{"c":31.9046,"h":32.24,"l":31.9046,"n":5,"o":32.24,"t":"2026-04-27T04:00:00Z","v":373,"vw":32.166474},{"c":31.9194,"h":32.25,"l":31.9194,"n":10,"o":32.21,"t":"2026-04-28T04:00:00Z","v":774,"vw":32.148642},{"c":31.4463,"h":31.47,"l":31.34,"n":10,"o":31.47,"t":"2026-04-29T04:00:00Z","v":1199,"vw":31.421187},{"c":31.0932,"h":31.41,"l":31.0932,"n":28,"o":31.41,"t":"2026-04-30T04:00:00Z","v":611,"vw":31.25198},{"c":31.4365,"h":31.54,"l":31.35,"n":7,"o":31.54,"t":"2026-05-01T04:00:00Z","v":417,"vw":31.458519},{"c":31.6304,"h":31.82,"l":31.6304,"n":2,"o":31.79,"t":"2026-05-04T04:00:00Z","v":206,"vw":31.805437},{"c":32.2605,"h":32.2605,"l":31.64,"n":13,"o":31.65,"t":"2026-05-05T04:00:00Z","v":2308,"vw":31.773182},{"c":32.2426,"h":33,"l":32.14,"n":7,"o":33,"t":"2026-05-06T04:00:00Z","v":1211,"vw":32.8825},{"c":32.5765,"h":33.29,"l":32.5765,"n":13,"o":33.01,"t":"2026-05-07T04:00:00Z","v":1334,"vw":33.055911},{"c":31.9505,"h":32.25,"l":31.87,"n":11,"o":32.25,"t":"2026-05-08T04:00:00Z","v":611,"vw":31.97},{"c":31.5655,"h":31.95,"l":31.41,"n":9,"o":31.95,"t":"2026-05-11T04:00:00Z","v":901,"vw":31.5225},{"c":31.1903,"h":31.37,"l":31.1903,"n":5,"o":31.37,"t":"2026-05-12T04:00:00Z","v":861,"vw":31.330377},{"c":30.128,"h":30.128,"l":29.9,"n":19,"o":29.96,"t":"2026-05-13T04:00:00Z","v":1369,"vw":29.977342},{"c":30.7918,"h":30.87,"l":30.7918,"n":8,"o":30.87,"t":"2026-05-14T04:00:00Z","v":313,"vw":30.87},{"c":31.9253,"h":31.9253,"l":31.55,"n":1,"o":31.55,"t":"2026-05-15T04:00:00Z","v":101,"vw":31.55},{"c":31.9253,"h":31.9253,"l":31.9253,"n":0,"o":31.9253,"t":"2026-05-18T04:00:00Z","v":0,"vw":0},{"c":33.5999,"h":34.56,"l":33.5999,"n":10,"o":34.56,"t":"2026-05-19T04:00:00Z","v":269,"vw":34.145941},{"c":33.6876,"h":33.6876,"l":33.05,"n":6,"o":33.05,"t":"2026-05-20T04:00:00Z","v":247,"vw":33.12625},{"c":33.0539,"h":33.0539,"l":32.89,"n":9,"o":32.96,"t":"2026-05-21T04:00:00Z","v":320,"vw":32.92623},{"c":33.1115,"h":33.72,"l":33.1115,"n":6,"o":33.72,"t":"2026-05-22T04:00:00Z","v":311,"vw":33.321558},{"c":32.9202,"h":33.18,"l":32.9202,"n":12,"o":33.07,"t":"2026-05-26T04:00:00Z","v":1855,"vw":33.125187},{"c":32.7216,"h":32.92,"l":32.7216,"n":4,"o":32.92,"t":"2026-05-27T04:00:00Z","v":138,"vw":32.92},{"c":32.8858,"h":33,"l":32.54,"n":9,"o":32.54,"t":"2026-05-28T04:00:00Z","v":434,"vw":32.74297},{"c":34.1093,"h":34.1093,"l":33.95,"n":2,"o":34,"t":"2026-05-29T04:00:00Z","v":218,"vw":33.974541},{"c":36.701,"h":36.701,"l":36.2,"n":12,"o":36.23,"t":"2026-06-01T04:00:00Z","v":541,"vw":36.344074},{"c":35.7618,"h":35.7618,"l":35.71,"n":19,"o":35.71,"t":"2026-06-02T04:00:00Z","v":438,"vw":35.71},{"c":34.0595,"h":34.41,"l":33.92,"n":12,"o":34.41,"t":"2026-06-03T04:00:00Z","v":575,"vw":34.12558},{"c":35.1455,"h":35.78,"l":35.1455,"n":4,"o":35.55,"t":"2026-06-04T04:00:00Z","v":625,"vw":35.686173},{"c":34.9673,"h":35.2,"l":34.9673,"n":9,"o":35.2,"t":"2026-06-05T04:00:00Z","v":464,"vw":35.083333},{"c":34.4689,"h":34.4689,"l":34.43,"n":3,"o":34.43,"t":"2026-06-08T04:00:00Z","v":202,"vw":34.43},{"c":33.8754,"h":33.97,"l":33.83,"n":7,"o":33.83,"t":"2026-06-09T04:00:00Z","v":631,"vw":33.913997},{"c":32.3549,"h":33.61,"l":32.3549,"n":10,"o":32.36,"t":"2026-06-10T04:00:00Z","v":1160,"vw":32.987727},{"c":30.99,"h":31.33,"l":30.75,"n":15,"o":31.33,"t":"2026-06-11T04:00:00Z","v":708,"vw":31.042359},{"c":31.0826,"h":31.0826,"l":30.74,"n":5,"o":30.74,"t":"2026-06-12T04:00:00Z","v":253,"vw":30.74},{"c":31.101,"h":31.52,"l":31.101,"n":9,"o":31.52,"t":"2026-06-15T04:00:00Z","v":321,"vw":31.509901},{"c":30.2623,"h":30.69,"l":30.25,"n":8,"o":30.69,"t":"2026-06-16T04:00:00Z","v":249,"vw":30.47},{"c":29.4922,"h":30.08,"l":29.4922,"n":13,"o":30.08,"t":"2026-06-17T04:00:00Z","v":418,"vw":29.861457},{"c":28.8022,"h":28.9,"l":28.8022,"n":11,"o":28.86,"t":"2026-06-18T04:00:00Z","v":216,"vw":28.880198},{"c":27.8788,"h":28.22,"l":27.8788,"n":14,"o":28.22,"t":"2026-06-22T04:00:00Z","v":348,"vw":28.06},{"c":28.6936,"h":28.8101,"l":28.6936,"n":20,"o":28.75,"t":"2026-06-23T04:00:00Z","v":561,"vw":28.763928},{"c":28.67,"h":28.8,"l":28.46,"n":20,"o":28.77,"t":"2026-06-24T04:00:00Z","v":2306,"vw":28.696364},{"c":27.8206,"h":28.4,"l":27.8206,"n":9,"o":28,"t":"2026-06-25T04:00:00Z","v":321,"vw":28.133333},{"c":29.0021,"h":29.0021,"l":28.63,"n":8,"o":28.63,"t":"2026-06-26T04:00:00Z","v":378,"vw":28.673618},{"c":28.9094,"h":29.35,"l":28.9094,"n":19,"o":29.28,"t":"2026-06-29T04:00:00Z","v":665,"vw":29.203563},{"c":28.7836,"h":28.7836,"l":28.6,"n":14,"o":28.6,"t":"2026-06-30T04:00:00Z","v":317,"vw":28.615075},{"c":28.7836,"h":28.7836,"l":28.7836,"n":0,"o":28.7836,"t":"2026-07-01T04:00:00Z","v":0,"vw":0},{"c":30.2261,"h":30.24,"l":29.89,"n":33,"o":29.89,"t":"2026-07-02T04:00:00Z","v":3946,"vw":29.956577},{"c":29.8751,"h":29.8751,"l":29.67,"n":10,"o":29.67,"t":"2026-07-06T04:00:00Z","v":112,"vw":29.67},{"c":30.336,"h":30.64,"l":30.336,"n":12,"o":30.64,"t":"2026-07-07T04:00:00Z","v":225,"vw":30.635118},{"c":29.3129,"h":29.39,"l":29.3129,"n":11,"o":29.33,"t":"2026-07-08T04:00:00Z","v":213,"vw":29.360297},{"c":29.4965,"h":29.4965,"l":29,"n":12,"o":29,"t":"2026-07-09T04:00:00Z","v":413,"vw":29.145721},{"c":29.4491,"h":29.45,"l":29.3,"n":13,"o":29.3,"t":"2026-07-10T04:00:00Z","v":1415,"vw":29.392568},{"c":29.9139,"h":29.9139,"l":29.57,"n":13,"o":29.57,"t":"2026-07-13T04:00:00Z","v":313,"vw":29.7567},{"c":28.946,"h":29.75,"l":28.67,"n":26,"o":29.75,"t":"2026-07-14T04:00:00Z","v":2047,"vw":28.923549},{"c":28.9751,"h":29.32,"l":28.9751,"n":18,"o":29.1,"t":"2026-07-15T04:00:00Z","v":540,"vw":29.199404},{"c":30.0531,"h":30.0531,"l":28.95,"n":14,"o":29.02,"t":"2026-07-16T04:00:00Z","v":811,"vw":29.5775},{"c":29.6054,"h":29.75,"l":29.35,"n":11,"o":29.75,"t":"2026-07-17T04:00:00Z","v":220,"vw":29.55},{"c":29.6017,"h":29.65,"l":29.07,"n":11,"o":29.07,"t":"2026-07-20T04:00:00Z","v":422,"vw":29.36},{"c":28.8861,"h":29.18,"l":28.8861,"n":16,"o":29.18,"t":"2026-07-21T04:00:00Z","v":626,"vw":29.016176},{"c":27.7641,"h":28.4,"l":27.71,"n":18,"o":28.4,"t":"2026-07-22T04:00:00Z","v":629,"vw":27.973033},{"c":27.4885,"h":27.74,"l":27.4885,"n":15,"o":27.74,"t":"2026-07-23T04:00:00Z","v":464,"vw":27.620893},{"c":29.9598,"h":31.47,"l":28.86,"n":33,"o":31.47,"t":"2026-07-24T04:00:00Z","v":1171,"vw":30.012},{"c":31.9214,"h":32.25,"l":31.51,"n":19,"o":31.51,"t":"2026-07-27T04:00:00Z","v":349,"vw":31.933688},{"c":33.358,"h":33.43,"l":33.358,"n":16,"o":33.43,"t":"2026-07-28T04:00:00Z","v":229,"vw":33.43},{"c":34.4664,"h":35.249,"l":34.2701,"n":49,"o":34.4,"t":"2026-07-29T04:00:00Z","v":4680,"vw":34.749201},{"c":33.3566,"h":33.4,"l":33.02,"n":34,"o":33.4,"t":"2026-07-30T04:00:00Z","v":783,"vw":33.256},{"c":33.7732,"h":33.7732,"l":33.16,"n":15,"o":33.16,"t":"2026-07-31T04:00:00Z","v":119,"vw":33.16},{"c":35.043,"h":35.043,"l":35.043,"n":17,"o":35.043,"t":"2026-08-03T04:00:00Z","v":130,"vw":35.043},{"c":35.8924,"h":35.8924,"l":35.56,"n":21,"o":35.64,"t":"2026-08-04T04:00:00Z","v":522,"vw":35.629432},{"c":36.0725,"h":36.0725,"l":35.9,"n":24,"o":35.9,"t":"2026-08-05T04:00:00Z","v":271,"vw":35.927876},{"c":36.5582,"h":36.5582,"l":35.095,"n":19,"o":35.095,"t":"2026-08-06T04:00:00Z","v":425,"vw":35.304635},{"c":37.7277,"h":37.73,"l":37,"n":41,"o":37,"t":"2026-08-07T04:00:00Z","v":2692,"vw":37.185204},{"c":38.2444,"h":38.2444,"l":37.9,"n":29,"o":37.9,"t":"2026-08-10T04:00:00Z","v":766,"vw":38.057684},{"c":38.3505,"h":38.55,"l":38.13,"n":25,"o":38.13,"t":"2026-08-11T04:00:00Z","v":670,"vw":38.245552},{"c":37.4357,"h":37.4357,"l":37.25,"n":15,"o":37.25,"t":"2026-08-12T04:00:00Z","v":120,"vw":37.25},{"c":38.4031,"h":38.4031,"l":37.55,"n":24,"o":37.55,"t":"2026-08-13T04:00:00Z","v":492,"vw":37.636207},{"c":38.0069,"h":38.71,"l":38.0069,"n":17,"o":38.71,"t":"2026-08-14T04:00:00Z","v":127,"vw":38.71},{"c":37.9556,"h":38,"l":37.9556,"n":20,"o":38,"t":"2026-08-17T04:00:00Z","v":210,"vw":38},{"c":38.503,"h":38.72,"l":38.503,"n":38,"o":38.72,"t":"2026-08-18T04:00:00Z","v":481,"vw":38.72},{"c":39.1115,"h":39.5,"l":38.65,"n":22,"o":38.65,"t":"2026-08-19T04:00:00Z","v":379,"vw":38.915625},{"c":39.2953,"h":39.9799,"l":38.15,"n":34,"o":39.97,"t":"2026-08-20T04:00:00Z","v":1725,"vw":39.383186},{"c":39.5825,"h":39.5825,"l":39.3,"n":26,"o":39.3,"t":"2026-08-21T04:00:00Z","v":161,"vw":39.3},{"c":39.6233,"h":39.74,"l":39.6233,"n":21,"o":39.74,"t":"2026-08-24T04:00:00Z","v":231,"vw":39.74},{"c":39.2236,"h":39.3649,"l":38.36,"n":51,"o":39.13,"t":"2026-08-25T04:00:00Z","v":2093,"vw":38.904689},{"c":38.3731,"h":38.5,"l":38.15,"n":26,"o":38.4,"t":"2026-08-26T04:00:00Z","v":674,"vw":38.294118},{"c":40.1658,"h":40.3,"l":39.44,"n":38,"o":39.44,"t":"2026-08-27T04:00:00Z","v":807,"vw":39.9543},{"c":40.4188,"h":40.51,"l":40.31,"n":48,"o":40.346,"t":"2026-08-28T04:00:00Z","v":1121,"vw":40.432286},{"c":40.2107,"h":40.2107,"l":40.07,"n":26,"o":40.07,"t":"2026-08-31T04:00:00Z","v":283,"vw":40.13257},{"c":38.7381,"h":39.49,"l":38.7381,"n":28,"o":39.49,"t":"2026-09-01T04:00:00Z","v":362,"vw":39.3},{"c":38.2783,"h":38.46,"l":38.2783,"n":24,"o":38.46,"t":"2026-09-02T04:00:00Z","v":335,"vw":38.46},{"c":39.4573,"h":39.4573,"l":39.04,"n":39,"o":39.04,"t":"2026-09-03T04:00:00Z","v":1151,"vw":39.222119},{"c":39.1004,"h":39.53,"l":39.1004,"n":40,"o":39.53,"t":"2026-09-04T04:00:00Z","v":1662,"vw":39.343322},{"c":38.4787,"h":38.4787,"l":38.2,"n":30,"o":38.2,"t":"2026-09-08T04:00:00Z","v":616,"vw":38.289319},{"c":38.0669,"h":38.59,"l":38.0669,"n":23,"o":38.59,"t":"2026-09-09T04:00:00Z","v":335,"vw":38.59},{"c":37.5736,"h":37.8,"l":37.52,"n":31,"o":37.52,"t":"2026-09-10T04:00:00Z","v":1419,"vw":37.696364},{"c":37.6795,"h":37.7,"l":37.6795,"n":28,"o":37.68,"t":"2026-09-11T04:00:00Z","v":773,"vw":37.692},{"c":39.8916,"h":39.8916,"l":39,"n":24,"o":39,"t":"2026-09-14T04:00:00Z","v":422,"vw":39.0575},{"c":39.47,"h":39.72,"l":39.34,"n":29,"o":39.4,"t":"2026-09-15T04:00:00Z","v":643,"vw":39.553333},{"c":39.3154,"h":39.37,"l":39.25,"n":20,"o":39.37,"t":"2026-09-16T04:00:00Z","v":820,"vw":39.3075},{"c":39.3638,"h":39.65,"l":39.3638,"n":16,"o":39.65,"t":"2026-09-17T04:00:00Z","v":416,"vw":39.555},{"c":38.5198,"h":38.77,"l":38.5198,"n":23,"o":38.77,"t":"2026-09-18T04:00:00Z","v":778,"vw":38.721429},{"c":38.565,"h":38.92,"l":38.565,"n":19,"o":38.92,"t":"2026-09-21T04:00:00Z","v":480,"vw":38.707363},{"c":39.0037,"h":39.0037,"l":38.48,"n":20,"o":38.85,"t":"2026-09-22T04:00:00Z","v":544,"vw":38.74},{"c":39.1908,"h":39.44,"l":39.13,"n":21,"o":39.13,"t":"2026-09-23T04:00:00Z","v":726,"vw":39.342857},{"c":39.0011,"h":39.0011,"l":38.79,"n":16,"o":38.79,"t":"2026-09-24T04:00:00Z","v":219,"vw":38.79},{"c":39.0959,"h":39.43,"l":39.09,"n":23,"o":39.09,"t":"2026-09-25T04:00:00Z","v":1596,"vw":39.124868},{"c":38.93,"h":39,"l":38,"n":22,"o":38,"t":"2026-09-28T04:00:00Z","v":742,"vw":38.648571},{"c":39.2783,"h":39.39,"l":39.1065,"n":17,"o":39.2,"t":"2026-09-29T04:00:00Z","v":316,"vw":39.232167},{"c":39.0515,"h":39.21,"l":38.95,"n":24,"o":38.95,"t":"2026-09-30T04:00:00Z","v":606,"vw":39.094434},{"c":39.5343,"h":39.8701,"l":39.43,"n":27,"o":39.87,"t":"2026-10-01T04:00:00Z","v":754,"vw":39.647157},{"c":39.1225,"h":39.13,"l":39.1225,"n":26,"o":39.13,"t":"2026-10-02T04:00:00Z","v":224,"vw":39.13},{"c":39.1219,"h":39.44,"l":39.1219,"n":20,"o":39.44,"t":"2026-10-05T04:00:00Z","v":330,"vw":39.241325},{"c":39.5448,"h":39.93,"l":39.48,"n":26,"o":39.93,"t":"2026-10-06T04:00:00Z","v":731,"vw":39.768571},{"c":39.626,"h":39.745,"l":39.59,"n":17,"o":39.59,"t":"2026-10-07T04:00:00Z","v":368,"vw":39.656429},{"c":40.0846,"h":40.0846,"l":39.52,"n":24,"o":39.78,"t":"2026-10-08T04:00:00Z","v":805,"vw":39.7},{"c":40.5744,"h":40.5744,"l":40.4,"n":14,"o":40.4,"t":"2026-10-09T04:00:00Z","v":445,"vw":40.415037},{"c":41.4674,"h":41.4674,"l":41.4674,"n":2,"o":41.4674,"t":"2026-10-12T04:00:00Z","v":4,"vw":41.4674},{"c":41.5243,"h":41.6,"l":41.29,"n":22,"o":41.31,"t":"2026-10-13T04:00:00Z","v":863,"vw":41.43},{"c":41.659,"h":41.659,"l":41.52,"n":14,"o":41.6,"t":"2026-10-14T04:00:00Z","v":366,"vw":41.546667},{"c":42.2558,"h":42.33,"l":42.2558,"n":18,"o":42.33,"t":"2026-10-15T04:00:00Z","v":221,"vw":42.33},{"c":41.9811,"h":43.01,"l":41.915,"n":29,"o":43.01,"t":"2026-10-16T04:00:00Z","v":1313,"vw":42.550145},{"c":42.4866,"h":42.4866,"l":40,"n":21,"o":40,"t":"2026-10-19T04:00:00Z","v":1114,"vw":41.892442},{"c":42.9108,"h":42.9108,"l":42.5,"n":7,"o":42.5,"t":"2026-10-20T04:00:00Z","v":120,"vw":42.5},{"c":43.585,"h":43.89,"l":43.32,"n":19,"o":43.32,"t":"2026-10-21T04:00:00Z","v":1038,"vw":43.651036},{"c":45.1564,"h":45.4399,"l":45.04,"n":29,"o":45.04,"t":"2026-10-22T04:00:00Z","v":1450,"vw":45.301067}],"volatilityBars":[{"c":38.92,"h":38.92,"l":38.92,"n":2,"o":38.92,"t":"2026-09-21T13:30:00Z","v":108,"vw":38.92},{"c":38.82,"h":38.82,"l":38.82,"n":1,"o":38.82,"t":"2026-09-21T14:15:00Z","v":105,"vw":38.82},{"c":38.575,"h":38.575,"l":38.575,"n":1,"o":38.575,"t":"2026-09-21T17:30:00Z","v":250,"vw":38.575},{"c":38.85,"h":38.85,"l":38.85,"n":2,"o":38.85,"t":"2026-09-22T13:30:00Z","v":200,"vw":38.85},{"c":38.48,"h":38.48,"l":38.48,"n":1,"o":38.48,"t":"2026-09-22T14:30:00Z","v":100,"vw":38.48},{"c":38.76,"h":38.76,"l":38.76,"n":1,"o":38.76,"t":"2026-09-22T19:00:00Z","v":200,"vw":38.76},{"c":39.13,"h":39.13,"l":39.13,"n":1,"o":39.13,"t":"2026-09-23T14:30:00Z","v":200,"vw":39.13},{"c":39.43,"h":39.43,"l":39.43,"n":1,"o":39.43,"t":"2026-09-23T15:30:00Z","v":100,"vw":39.43},{"c":39.43,"h":39.43,"l":39.43,"n":1,"o":39.43,"t":"2026-09-23T16:00:00Z","v":100,"vw":39.43},{"c":39.44,"h":39.44,"l":39.44,"n":1,"o":39.44,"t":"2026-09-23T16:30:00Z","v":100,"vw":39.44},{"c":39.42,"h":39.42,"l":39.42,"n":1,"o":39.42,"t":"2026-09-23T16:45:00Z","v":200,"vw":39.42},{"c":38.79,"h":38.79,"l":38.79,"n":2,"o":38.79,"t":"2026-09-24T13:45:00Z","v":203,"vw":38.79},{"c":39.09,"h":39.09,"l":39.09,"n":3,"o":39.09,"t":"2026-09-25T13:30:00Z","v":202,"vw":39.09},{"c":39.18,"h":39.18,"l":39.18,"n":1,"o":39.18,"t":"2026-09-25T15:00:00Z","v":100,"vw":39.18},{"c":39.43,"h":39.43,"l":39.43,"n":1,"o":39.43,"t":"2026-09-25T17:00:00Z","v":125,"vw":39.43},{"c":39.09,"h":39.09,"l":39.09,"n":1,"o":39.09,"t":"2026-09-25T19:45:00Z","v":1052,"vw":39.09},{"c":38.34,"h":38.34,"l":38,"n":4,"o":38,"t":"2026-09-28T13:45:00Z","v":325,"vw":38.226667},{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-09-28T16:30:00Z","v":200,"vw":39},{"c":38.93,"h":38.93,"l":38.93,"n":2,"o":38.93,"t":"2026-09-28T19:45:00Z","v":200,"vw":38.93},{"c":39.2,"h":39.2,"l":39.2,"n":1,"o":39.2,"t":"2026-09-29T13:45:00Z","v":100,"vw":39.2},{"c":39.39,"h":39.39,"l":39.39,"n":1,"o":39.39,"t":"2026-09-29T14:15:00Z","v":100,"vw":39.39},{"c":39.1065,"h":39.1065,"l":39.1065,"n":1,"o":39.1065,"t":"2026-09-29T17:15:00Z","v":100,"vw":39.1065},{"c":38.95,"h":38.95,"l":38.95,"n":1,"o":38.95,"t":"2026-09-30T13:30:00Z","v":207,"vw":38.95},{"c":39.1,"h":39.1,"l":39.1,"n":2,"o":39.1,"t":"2026-09-30T14:00:00Z","v":104,"vw":39.1},{"c":39.2099,"h":39.21,"l":39.2099,"n":3,"o":39.21,"t":"2026-09-30T14:15:00Z","v":255,"vw":39.20995},{"c":39.8701,"h":39.8701,"l":39.87,"n":3,"o":39.87,"t":"2026-10-01T13:30:00Z","v":202,"vw":39.87005},{"c":39.85,"h":39.85,"l":39.85,"n":2,"o":39.85,"t":"2026-10-01T14:30:00Z","v":123,"vw":39.85},{"c":39.43,"h":39.43,"l":39.43,"n":2,"o":39.43,"t":"2026-10-01T14:45:00Z","v":200,"vw":39.43},{"c":39.54,"h":39.54,"l":39.54,"n":1,"o":39.54,"t":"2026-10-01T19:45:00Z","v":200,"vw":39.54},{"c":39.13,"h":39.13,"l":39.13,"n":2,"o":39.13,"t":"2026-10-02T13:30:00Z","v":103,"vw":39.13},{"c":39.44,"h":39.44,"l":39.44,"n":1,"o":39.44,"t":"2026-10-05T13:30:00Z","v":102,"vw":39.44},{"c":39.14,"h":39.14,"l":39.14,"n":1,"o":39.14,"t":"2026-10-05T15:30:00Z","v":200,"vw":39.14},{"c":39.93,"h":39.93,"l":39.93,"n":1,"o":39.93,"t":"2026-10-06T13:30:00Z","v":200,"vw":39.93},{"c":39.9,"h":39.9,"l":39.9,"n":2,"o":39.9,"t":"2026-10-06T13:45:00Z","v":200,"vw":39.9},{"c":39.69,"h":39.69,"l":39.69,"n":1,"o":39.69,"t":"2026-10-06T16:30:00Z","v":100,"vw":39.69},{"c":39.55,"h":39.55,"l":39.48,"n":2,"o":39.48,"t":"2026-10-06T19:45:00Z","v":200,"vw":39.515},{"c":39.59,"h":39.59,"l":39.59,"n":1,"o":39.59,"t":"2026-10-07T13:30:00Z","v":200,"vw":39.59},{"c":39.745,"h":39.745,"l":39.745,"n":1,"o":39.745,"t":"2026-10-07T16:45:00Z","v":150,"vw":39.745},{"c":39.78,"h":39.78,"l":39.78,"n":2,"o":39.78,"t":"2026-10-08T13:30:00Z","v":200,"vw":39.78},{"c":39.8,"h":39.8,"l":39.6,"n":3,"o":39.6,"t":"2026-10-08T13:45:00Z","v":400,"vw":39.705},{"c":39.52,"h":39.52,"l":39.52,"n":1,"o":39.52,"t":"2026-10-08T17:45:00Z","v":100,"vw":39.52},{"c":40.4,"h":40.4,"l":40.4,"n":1,"o":40.4,"t":"2026-10-09T13:30:00Z","v":200,"vw":40.4},{"c":40.43,"h":40.43,"l":40.43,"n":1,"o":40.43,"t":"2026-10-09T15:45:00Z","v":201,"vw":40.43},{"c":41.6,"h":41.6,"l":41.29,"n":7,"o":41.31,"t":"2026-10-13T13:30:00Z","v":700,"vw":41.412857},{"c":41.55,"h":41.55,"l":41.55,"n":1,"o":41.55,"t":"2026-10-13T15:45:00Z","v":100,"vw":41.55},{"c":41.6,"h":41.6,"l":41.6,"n":1,"o":41.6,"t":"2026-10-14T14:30:00Z","v":100,"vw":41.6},{"c":41.52,"h":41.52,"l":41.52,"n":2,"o":41.52,"t":"2026-10-14T15:30:00Z","v":200,"vw":41.52},{"c":42.33,"h":42.33,"l":42.33,"n":2,"o":42.33,"t":"2026-10-15T15:45:00Z","v":123,"vw":42.33},{"c":42.85,"h":43.01,"l":42.83,"n":6,"o":43.01,"t":"2026-10-16T13:30:00Z","v":600,"vw":42.888333},{"c":42.38,"h":42.38,"l":42.38,"n":3,"o":42.38,"t":"2026-10-16T14:00:00Z","v":203,"vw":42.38},{"c":42.06,"h":42.06,"l":42.06,"n":1,"o":42.06,"t":"2026-10-16T14:30:00Z","v":100,"vw":42.06},{"c":41.915,"h":41.99,"l":41.915,"n":4,"o":41.99,"t":"2026-10-16T15:45:00Z","v":220,"vw":41.9525},{"c":41.87,"h":42.08,"l":40,"n":6,"o":40,"t":"2026-10-19T13:30:00Z","v":467,"vw":41.395833},{"c":42.17,"h":42.17,"l":42.17,"n":4,"o":42.17,"t":"2026-10-19T15:30:00Z","v":400,"vw":42.17},{"c":42.41,"h":42.41,"l":42.41,"n":1,"o":42.41,"t":"2026-10-19T17:45:00Z","v":200,"vw":42.41},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-10-20T13:30:00Z","v":102,"vw":42.5},{"c":43.32,"h":43.32,"l":43.32,"n":1,"o":43.32,"t":"2026-10-21T13:30:00Z","v":102,"vw":43.32},{"c":43.5,"h":43.5,"l":43.5,"n":2,"o":43.5,"t":"2026-10-21T14:00:00Z","v":103,"vw":43.5},{"c":43.7,"h":43.7,"l":43.62,"n":3,"o":43.62,"t":"2026-10-21T14:45:00Z","v":400,"vw":43.66},{"c":43.89,"h":43.89,"l":43.89,"n":1,"o":43.89,"t":"2026-10-21T16:00:00Z","v":100,"vw":43.89},{"c":43.75,"h":43.75,"l":43.75,"n":2,"o":43.75,"t":"2026-10-21T16:45:00Z","v":200,"vw":43.75},{"c":43.67,"h":43.67,"l":43.67,"n":1,"o":43.67,"t":"2026-10-21T17:00:00Z","v":100,"vw":43.67},{"c":45.0401,"h":45.0401,"l":45.04,"n":6,"o":45.04,"t":"2026-10-22T13:30:00Z","v":400,"vw":45.04005},{"c":45.25,"h":45.25,"l":45.25,"n":1,"o":45.25,"t":"2026-10-22T16:30:00Z","v":100,"vw":45.25},{"c":45.4399,"h":45.4399,"l":45.4399,"n":1,"o":45.4399,"t":"2026-10-22T19:30:00Z","v":500,"vw":45.4399},{"c":45.18,"h":45.18,"l":45.18,"n":1,"o":45.18,"t":"2026-10-22T19:45:00Z","v":100,"vw":45.18}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.8298772218462356,"strike":49.951227781537646,"iv":0.4671618976943948,"gamma":0.05355522896935692,"theta":-0.03391658287932055,"vega":0.04035620376147403,"rho":0.007993173696955099,"breakevenPct":12.456052748633379},{"delta":0.3,"premium":0.9635897183354033,"strike":48.61410281664597,"iv":0.42454212544166553,"gamma":0.06456022281007652,"theta":-0.03391314736138128,"vega":0.044092818290793465,"rho":0.009616141499753207,"breakevenPct":9.791065131368688},{"delta":0.35,"premium":1.1056877680993678,"strike":47.59656115950316,"iv":0.39228978629406996,"gamma":0.07422610921774817,"theta":-0.03363264928548941,"vega":0.046902560635364667,"rho":0.011239919000827183,"breakevenPct":7.85237292521665},{"delta":0.4,"premium":1.2693424216325304,"strike":46.802922570522085,"iv":0.37196334878891923,"gamma":0.08163812127559768,"theta":-0.03349429709717273,"vega":0.048970617625552125,"rho":0.0128695754170865,"breakevenPct":6.4572574256464685},{"delta":0.45,"premium":1.427813981603995,"strike":46.09860452620447,"iv":0.3506797095003936,"gamma":0.08862222541981024,"theta":-0.03244666806456507,"vega":0.05031218111190991,"rho":0.014532224055978215,"breakevenPct":5.248466458372383},{"delta":0.5,"premium":1.7405405405405405,"strike":45.515765765765764,"iv":0.36101644144144146,"gamma":0.08640405405405406,"theta":-0.03365585585585586,"vega":0.050451576576576576,"rho":0.016095099759283582,"breakevenPct":4.650296096026938},{"delta":0.55,"premium":2.078068043742406,"strike":44.94896719319563,"iv":0.37526123936816524,"gamma":0.08279076549210207,"theta":-0.03504386391251519,"vega":0.05028262454434994,"rho":0.017641335076512124,"breakevenPct":4.14256946288462},{"delta":0.6,"premium":2.4122114216281894,"strike":44.341433778857834,"iv":0.3759902794653706,"gamma":0.08029987849331713,"theta":-0.03437557715674362,"vega":0.04888529769137302,"rho":0.019183227242075582,"breakevenPct":3.5371402514062877},{"delta":0.65,"premium":2.7509892086330936,"strike":43.73741007194245,"iv":0.37330143884892086,"gamma":0.07750827338129496,"theta":-0.033054676258992804,"vega":0.04689208633093525,"rho":0.020722561371975114,"breakevenPct":2.949746393812487},{"delta":0.7,"premium":3.095713429256594,"strike":43.1378896882494,"iv":0.3662270983213429,"gamma":0.07433081534772182,"theta":-0.030896402877697845,"vega":0.04413429256594724,"rho":0.02225861327346568,"breakevenPct":2.385493789376468},{"delta":0.75,"premium":3.6027777777777774,"strike":42.42962962962963,"iv":0.37024666666666667,"gamma":0.06715481481481482,"theta":-0.028917037037037036,"vega":0.04024888888888889,"rho":0.023685063917053373,"breakevenPct":1.9399407557010897},{"delta":0.8,"premium":4.333333333333334,"strike":41.53333333333333,"iv":0.38864000000000004,"gamma":0.05665333333333332,"theta":-0.02719333333333333,"vega":0.03551333333333333,"rho":0.02495069866326215,"breakevenPct":1.5729036563292598},{"delta":0.85,"premium":5.297747747747748,"strike":40.414414414414416,"iv":0.41153423423423424,"gamma":0.0444027027027027,"theta":-0.024509009009009007,"vega":0.029562162162162158,"rho":0.026038318370778833,"breakevenPct":1.2307494888037183},{"delta":0.9,"premium":5.983333333333334,"strike":39.55555555555556,"iv":0.3885666666666666,"gamma":0.0342111111111111,"theta":-0.018699999999999994,"vega":0.021911111111111103,"rho":0.027335179830337224,"breakevenPct":0.8470314039402818}],"put":[{"delta":0.1,"premium":0.65,"strike":33.23218886234588,"iv":0.961672637065633,"gamma":0.014387392412496664,"theta":-0.03644554548059574,"vega":0.02229086056092362,"rho":-0.004180504473474442,"breakevenPct":27.845911404926255},{"delta":0.15,"premium":0.7021535197576241,"strike":38.08614079030497,"iv":0.6539772629846864,"gamma":0.028094398562036035,"theta":-0.03258340591076914,"vega":0.029612646881306433,"rho":-0.006093436828467246,"breakevenPct":17.212206308414},{"delta":0.2,"premium":0.8054568247682651,"strike":40.4060909969102,"iv":0.5296615947769018,"gamma":0.04171681010731025,"theta":-0.03128751938714523,"vega":0.035516339993339696,"rho":-0.008046635899539233,"breakevenPct":12.303385185395785},{"delta":0.25,"premium":0.9181409686928433,"strike":41.90854624923791,"iv":0.45437944411732145,"gamma":0.055117655906992594,"theta":-0.030203687816038587,"vega":0.04034610693385437,"rho":-0.010005957576054842,"breakevenPct":9.22570160476683},{"delta":0.3,"premium":1.0445347792965087,"strike":42.95627823437207,"iv":0.4064159153856096,"gamma":0.06737282065547856,"theta":-0.029247937257429836,"vega":0.04414931105884159,"rho":-0.011969316575856342,"breakevenPct":7.185374708622551},{"delta":0.35,"premium":1.1798542569585446,"strike":43.742024325477395,"iv":0.3728020431830187,"gamma":0.07829000226583105,"theta":-0.028130675986503196,"vega":0.046914183489610545,"rho":-0.013931709110656379,"breakevenPct":5.744988377021077},{"delta":0.4,"premium":1.3592678106569243,"strike":44.38362231616264,"iv":0.3533620981939311,"gamma":0.0856242155541812,"theta":-0.027542687228508483,"vega":0.04880958056630345,"rho":-0.015878374458898614,"breakevenPct":4.721469148325118},{"delta":0.45,"premium":1.5605105245963606,"strike":44.95860149884675,"iv":0.3407108871921297,"gamma":0.09119864134319128,"theta":-0.02722301630639236,"vega":0.05029318078430396,"rho":-0.017817228731689828,"breakevenPct":3.8938202021188952},{"delta":0.5,"premium":1.8403594771241831,"strike":45.50544662309368,"iv":0.33873856209150327,"gamma":0.09190326797385621,"theta":-0.02684618736383442,"vega":0.0504,"rho":-0.019835149737841118,"breakevenPct":3.3025503672358765},{"delta":0.55,"premium":2.1455145118733516,"strike":46.06068601583114,"iv":0.3392778364116095,"gamma":0.09159313984168865,"theta":-0.026530343007915565,"vega":0.05027862796833773,"rho":-0.02187105945445699,"breakevenPct":2.748732175377611},{"delta":0.6,"premium":2.640237467018469,"strike":46.72031662269129,"iv":0.35642823218997366,"gamma":0.08499683377308707,"theta":-0.026860158311345646,"vega":0.048959366754617414,"rho":-0.0240239651934487,"breakevenPct":2.3835399729100994},{"delta":0.65,"premium":3.120967741935484,"strike":47.38709677419355,"iv":0.36424193548387096,"gamma":0.07952903225806451,"theta":-0.02595483870967742,"vega":0.046890322580645155,"rho":-0.02617092499515751,"breakevenPct":1.9715277740075228},{"delta":0.7,"premium":3.5862195121951213,"strike":48.05365853658537,"iv":0.3639195121951219,"gamma":0.07491902439024391,"theta":-0.023972682926829268,"vega":0.044145853658536585,"rho":-0.028309588659152497,"breakevenPct":1.5257216598527596},{"delta":0.75,"premium":3.9978048780487803,"strike":48.66341463414634,"iv":0.3505048780487805,"gamma":0.07058975609756098,"theta":-0.020253170731707314,"vega":0.04012146341463414,"rho":-0.030407634462930676,"breakevenPct":1.0868675180094889},{"delta":0.8,"premium":4.808661971830987,"strike":49.63098591549296,"iv":0.36133549295774653,"gamma":0.06094366197183097,"theta":-0.01769521126760563,"vega":0.03556535211267606,"rho":-0.03279679713352019,"breakevenPct":0.7398199509660328}]},"raw":{"call":[{"delta":0.25,"premium":0.8298772218462356,"strike":49.951227781537646,"iv":0.4671618976943948,"gamma":0.05355522896935692,"theta":-0.03391658287932055,"vega":0.04035620376147403,"rho":0.007993173696955099,"breakevenPct":12.456052748633379},{"delta":0.3,"premium":0.9635897183354033,"strike":48.61410281664597,"iv":0.42454212544166553,"gamma":0.06456022281007652,"theta":-0.03391314736138128,"vega":0.044092818290793465,"rho":0.009616141499753207,"breakevenPct":9.791065131368688},{"delta":0.35,"premium":1.1056877680993678,"strike":47.59656115950316,"iv":0.39228978629406996,"gamma":0.07422610921774817,"theta":-0.03363264928548941,"vega":0.046902560635364667,"rho":0.011239919000827183,"breakevenPct":7.85237292521665},{"delta":0.4,"premium":1.2693424216325304,"strike":46.802922570522085,"iv":0.37196334878891923,"gamma":0.08163812127559768,"theta":-0.03349429709717273,"vega":0.048970617625552125,"rho":0.0128695754170865,"breakevenPct":6.4572574256464685},{"delta":0.45,"premium":1.427813981603995,"strike":46.09860452620447,"iv":0.3506797095003936,"gamma":0.08862222541981024,"theta":-0.03244666806456507,"vega":0.05031218111190991,"rho":0.014532224055978215,"breakevenPct":5.248466458372383},{"delta":0.5,"premium":1.7405405405405405,"strike":45.515765765765764,"iv":0.36101644144144146,"gamma":0.08640405405405406,"theta":-0.03365585585585586,"vega":0.050451576576576576,"rho":0.016095099759283582,"breakevenPct":4.650296096026938},{"delta":0.55,"premium":2.078068043742406,"strike":44.94896719319563,"iv":0.37526123936816524,"gamma":0.08279076549210207,"theta":-0.03504386391251519,"vega":0.05028262454434994,"rho":0.017641335076512124,"breakevenPct":4.14256946288462},{"delta":0.6,"premium":2.4122114216281894,"strike":44.341433778857834,"iv":0.3759902794653706,"gamma":0.08029987849331713,"theta":-0.03437557715674362,"vega":0.04888529769137302,"rho":0.019183227242075582,"breakevenPct":3.5371402514062877},{"delta":0.65,"premium":2.7509892086330936,"strike":43.73741007194245,"iv":0.37330143884892086,"gamma":0.07750827338129496,"theta":-0.033054676258992804,"vega":0.04689208633093525,"rho":0.020722561371975114,"breakevenPct":2.949746393812487},{"delta":0.7,"premium":3.095713429256594,"strike":43.1378896882494,"iv":0.3662270983213429,"gamma":0.07433081534772182,"theta":-0.030896402877697845,"vega":0.04413429256594724,"rho":0.02225861327346568,"breakevenPct":2.385493789376468},{"delta":0.75,"premium":3.6027777777777774,"strike":42.42962962962963,"iv":0.37024666666666667,"gamma":0.06715481481481482,"theta":-0.028917037037037036,"vega":0.04024888888888889,"rho":0.023685063917053373,"breakevenPct":1.9399407557010897},{"delta":0.8,"premium":4.333333333333334,"strike":41.53333333333333,"iv":0.38864000000000004,"gamma":0.05665333333333332,"theta":-0.02719333333333333,"vega":0.03551333333333333,"rho":0.02495069866326215,"breakevenPct":1.5729036563292598},{"delta":0.85,"premium":5.297747747747748,"strike":40.414414414414416,"iv":0.41153423423423424,"gamma":0.0444027027027027,"theta":-0.024509009009009007,"vega":0.029562162162162158,"rho":0.026038318370778833,"breakevenPct":1.2307494888037183},{"delta":0.9,"premium":5.983333333333334,"strike":39.55555555555556,"iv":0.3885666666666666,"gamma":0.0342111111111111,"theta":-0.018699999999999994,"vega":0.021911111111111103,"rho":0.027335179830337224,"breakevenPct":0.8470314039402818}],"put":[{"delta":0.1,"premium":0.65,"strike":33.23218886234588,"iv":0.961672637065633,"gamma":0.014387392412496664,"theta":-0.03644554548059574,"vega":0.02229086056092362,"rho":-0.004180504473474442,"breakevenPct":27.845911404926255},{"delta":0.15,"premium":0.7021535197576241,"strike":38.08614079030497,"iv":0.6539772629846864,"gamma":0.028094398562036035,"theta":-0.03258340591076914,"vega":0.029612646881306433,"rho":-0.006093436828467246,"breakevenPct":17.212206308414},{"delta":0.2,"premium":0.8054568247682651,"strike":40.4060909969102,"iv":0.5296615947769018,"gamma":0.04171681010731025,"theta":-0.03128751938714523,"vega":0.035516339993339696,"rho":-0.008046635899539233,"breakevenPct":12.303385185395785},{"delta":0.25,"premium":0.9181409686928433,"strike":41.90854624923791,"iv":0.45437944411732145,"gamma":0.055117655906992594,"theta":-0.030203687816038587,"vega":0.04034610693385437,"rho":-0.010005957576054842,"breakevenPct":9.22570160476683},{"delta":0.3,"premium":1.0445347792965087,"strike":42.95627823437207,"iv":0.4064159153856096,"gamma":0.06737282065547856,"theta":-0.029247937257429836,"vega":0.04414931105884159,"rho":-0.011969316575856342,"breakevenPct":7.185374708622551},{"delta":0.35,"premium":1.1798542569585446,"strike":43.742024325477395,"iv":0.3728020431830187,"gamma":0.07829000226583105,"theta":-0.028130675986503196,"vega":0.046914183489610545,"rho":-0.013931709110656379,"breakevenPct":5.744988377021077},{"delta":0.4,"premium":1.3592678106569243,"strike":44.38362231616264,"iv":0.3533620981939311,"gamma":0.0856242155541812,"theta":-0.027542687228508483,"vega":0.04880958056630345,"rho":-0.015878374458898614,"breakevenPct":4.721469148325118},{"delta":0.45,"premium":1.5605105245963606,"strike":44.95860149884675,"iv":0.3407108871921297,"gamma":0.09119864134319128,"theta":-0.02722301630639236,"vega":0.05029318078430396,"rho":-0.017817228731689828,"breakevenPct":3.8938202021188952},{"delta":0.5,"premium":1.8403594771241831,"strike":45.50544662309368,"iv":0.33873856209150327,"gamma":0.09190326797385621,"theta":-0.02684618736383442,"vega":0.0504,"rho":-0.019835149737841118,"breakevenPct":3.3025503672358765},{"delta":0.55,"premium":2.1455145118733516,"strike":46.06068601583114,"iv":0.3392778364116095,"gamma":0.09159313984168865,"theta":-0.026530343007915565,"vega":0.05027862796833773,"rho":-0.02187105945445699,"breakevenPct":2.748732175377611},{"delta":0.6,"premium":2.640237467018469,"strike":46.72031662269129,"iv":0.35642823218997366,"gamma":0.08499683377308707,"theta":-0.026860158311345646,"vega":0.048959366754617414,"rho":-0.0240239651934487,"breakevenPct":2.3835399729100994},{"delta":0.65,"premium":3.120967741935484,"strike":47.38709677419355,"iv":0.36424193548387096,"gamma":0.07952903225806451,"theta":-0.02595483870967742,"vega":0.046890322580645155,"rho":-0.02617092499515751,"breakevenPct":1.9715277740075228},{"delta":0.7,"premium":3.5862195121951213,"strike":48.05365853658537,"iv":0.3639195121951219,"gamma":0.07491902439024391,"theta":-0.023972682926829268,"vega":0.044145853658536585,"rho":-0.028309588659152497,"breakevenPct":1.5257216598527596},{"delta":0.75,"premium":3.9978048780487803,"strike":48.66341463414634,"iv":0.3505048780487805,"gamma":0.07058975609756098,"theta":-0.020253170731707314,"vega":0.04012146341463414,"rho":-0.030407634462930676,"breakevenPct":1.0868675180094889},{"delta":0.8,"premium":4.808661971830987,"strike":49.63098591549296,"iv":0.36133549295774653,"gamma":0.06094366197183097,"theta":-0.01769521126760563,"vega":0.03556535211267606,"rho":-0.03279679713352019,"breakevenPct":0.7398199509660328}]}},"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"}}