{"symbol":"SATO","url":"https://intraalpha.com/companies/SATO","capturedAt":"2026-10-23T02:29:35.312Z","state":"ready","quote":{"symbol":"SATO","last_price":15.4431,"prev_close":16.3302,"regular_close":15.4431,"change":-0.8871,"change_pct":-5.4323,"regular_change":-0.8871,"regular_change_pct":-5.4323,"extended_change":0,"extended_change_pct":0,"bid":8.63,"ask":17.05,"bid_size":100,"ask_size":600,"volume":180,"vwap":15.4431,"open":15.4431,"high":15.4431,"low":15.4431,"close":15.4431,"trade_count":29,"last_trade_at":"2026-10-23T00:00:06.51593955Z","last_quote_at":"2026-10-23T00:00:00.055909109Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:29:20.725686412-04:00","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":8500000,"net_expense_ratio":0.0066,"portfolio_turnover":1.64,"dividend_yield":-0.0034,"inception_date":"2021-10-07","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:29:34.811311+00:00"},"optionObservedAt":"2026-10-22T19:55:01.322Z","bars":[{"c":15.575,"h":15.575,"l":15.575,"n":2,"o":15.575,"t":"2026-10-16T19:15:00Z","v":502,"vw":15.575},{"c":15.541,"h":15.541,"l":15.54,"n":4,"o":15.54,"t":"2026-10-16T19:30:00Z","v":623,"vw":15.540335},{"c":15.5656,"h":15.5656,"l":15.5656,"n":1,"o":15.5656,"t":"2026-10-19T14:05:00Z","v":110,"vw":15.5656},{"c":15.56,"h":15.56,"l":15.56,"n":1,"o":15.56,"t":"2026-10-19T14:10:00Z","v":100,"vw":15.56},{"c":15.53,"h":15.53,"l":15.53,"n":1,"o":15.53,"t":"2026-10-19T17:00:00Z","v":3994,"vw":15.53},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-10-19T17:25:00Z","v":100,"vw":15.52},{"c":15.38,"h":15.38,"l":15.38,"n":1,"o":15.38,"t":"2026-10-19T18:40:00Z","v":100,"vw":15.38},{"c":15.411,"h":15.411,"l":15.411,"n":1,"o":15.411,"t":"2026-10-19T18:55:00Z","v":171,"vw":15.411},{"c":15.43,"h":15.43,"l":15.43,"n":1,"o":15.43,"t":"2026-10-19T19:15:00Z","v":100,"vw":15.43},{"c":15.9608,"h":15.9608,"l":15.9608,"n":1,"o":15.9608,"t":"2026-10-20T14:45:00Z","v":100,"vw":15.9608},{"c":15.7672,"h":15.7672,"l":15.7672,"n":2,"o":15.7672,"t":"2026-10-20T16:35:00Z","v":161,"vw":15.7672},{"c":16.33,"h":16.33,"l":16.31,"n":2,"o":16.31,"t":"2026-10-21T19:10:00Z","v":650,"vw":16.326923},{"c":16.36,"h":16.36,"l":16.36,"n":2,"o":16.36,"t":"2026-10-21T19:45:00Z","v":571,"vw":16.36}],"history":[{"c":17.6543,"h":17.6543,"l":17.13,"n":115,"o":17.13,"t":"2024-10-21T04:00:00Z","v":3641,"vw":17.31243},{"c":17.6946,"h":17.6946,"l":17.33,"n":54,"o":17.33,"t":"2024-10-22T04:00:00Z","v":3145,"vw":17.595519},{"c":16.9893,"h":17.32,"l":16.98,"n":46,"o":17.2,"t":"2024-10-23T04:00:00Z","v":2802,"vw":17.278228},{"c":17.3,"h":17.45,"l":17.25,"n":46,"o":17.44,"t":"2024-10-24T04:00:00Z","v":1257,"vw":17.378491},{"c":17.07,"h":17.445,"l":17.07,"n":56,"o":17.33,"t":"2024-10-25T04:00:00Z","v":3342,"vw":17.289093},{"c":18.2637,"h":18.34,"l":17.7,"n":99,"o":17.7,"t":"2024-10-28T04:00:00Z","v":4259,"vw":18.071467},{"c":18.5601,"h":18.8499,"l":18.4,"n":67,"o":18.8499,"t":"2024-10-29T04:00:00Z","v":2097,"vw":18.603575},{"c":18.2491,"h":18.5372,"l":18.2491,"n":77,"o":18.38,"t":"2024-10-30T04:00:00Z","v":2817,"vw":18.470849},{"c":16.9377,"h":17.74,"l":16.9377,"n":78,"o":17.74,"t":"2024-10-31T04:00:00Z","v":2094,"vw":17.285447},{"c":16.6766,"h":17.54,"l":16.6766,"n":88,"o":17.54,"t":"2024-11-01T04:00:00Z","v":7296,"vw":16.915284},{"c":16.118,"h":16.46,"l":16.118,"n":88,"o":16.46,"t":"2024-11-04T05:00:00Z","v":4024,"vw":16.386518},{"c":16.88,"h":16.88,"l":16.6,"n":54,"o":16.6,"t":"2024-11-05T05:00:00Z","v":1503,"vw":16.767626},{"c":19.2595,"h":19.2595,"l":18.0615,"n":143,"o":18.58,"t":"2024-11-06T05:00:00Z","v":15399,"vw":18.633462},{"c":19.86,"h":20.03,"l":18.98,"n":152,"o":19.41,"t":"2024-11-07T05:00:00Z","v":12160,"vw":19.675261},{"c":20.03,"h":20.25,"l":19.76,"n":110,"o":20.25,"t":"2024-11-08T05:00:00Z","v":5878,"vw":20.019425},{"c":22.98,"h":23.07,"l":21.61,"n":214,"o":21.71,"t":"2024-11-11T05:00:00Z","v":21828,"vw":22.337424},{"c":22.8736,"h":23.059,"l":22.12,"n":230,"o":22.45,"t":"2024-11-12T05:00:00Z","v":15322,"vw":22.663516},{"c":21.28,"h":23.45,"l":21.28,"n":202,"o":23.04,"t":"2024-11-13T05:00:00Z","v":5950,"vw":22.048122},{"c":20.659,"h":21.91,"l":20.6526,"n":121,"o":21.91,"t":"2024-11-14T05:00:00Z","v":4992,"vw":21.218592},{"c":21.1428,"h":21.2959,"l":20.6597,"n":115,"o":20.8087,"t":"2024-11-15T05:00:00Z","v":3978,"vw":20.81679},{"c":22.1825,"h":22.1825,"l":20.87,"n":145,"o":21.1,"t":"2024-11-18T05:00:00Z","v":14717,"vw":21.367157},{"c":23.0345,"h":23.38,"l":22.36,"n":215,"o":22.36,"t":"2024-11-19T05:00:00Z","v":17799,"vw":23.104894},{"c":23.1984,"h":23.92,"l":23.09,"n":185,"o":23.7,"t":"2024-11-20T05:00:00Z","v":22926,"vw":23.388246},{"c":22.8963,"h":24.33,"l":22.46,"n":232,"o":24.33,"t":"2024-11-21T05:00:00Z","v":21041,"vw":23.174214},{"c":23.66,"h":23.66,"l":22.58,"n":150,"o":22.79,"t":"2024-11-22T05:00:00Z","v":9371,"vw":23.141383},{"c":23.43,"h":24.16,"l":22.98,"n":171,"o":24.16,"t":"2024-11-25T05:00:00Z","v":16548,"vw":23.589703},{"c":21.9485,"h":23,"l":21.9485,"n":147,"o":22.59,"t":"2024-11-26T05:00:00Z","v":15958,"vw":22.551286},{"c":23.4004,"h":23.51,"l":22.59,"n":111,"o":22.59,"t":"2024-11-27T05:00:00Z","v":11096,"vw":22.991432},{"c":24.1257,"h":24.7322,"l":23.87,"n":140,"o":23.88,"t":"2024-11-29T05:00:00Z","v":10339,"vw":24.419351},{"c":23.3747,"h":24.27,"l":23.33,"n":182,"o":24.09,"t":"2024-12-02T05:00:00Z","v":15465,"vw":23.924723},{"c":23.2746,"h":23.3101,"l":22.68,"n":83,"o":22.68,"t":"2024-12-03T05:00:00Z","v":3564,"vw":23.077707},{"c":24.4852,"h":24.4852,"l":23.3201,"n":138,"o":23.33,"t":"2024-12-04T05:00:00Z","v":8110,"vw":23.84636},{"c":24.3216,"h":26,"l":24.3216,"n":203,"o":25.54,"t":"2024-12-05T05:00:00Z","v":13664,"vw":25.293589},{"c":26.01,"h":26.23,"l":24.64,"n":211,"o":24.8,"t":"2024-12-06T05:00:00Z","v":18510,"vw":25.552102},{"c":24.5693,"h":25.99,"l":24.5693,"n":179,"o":25.94,"t":"2024-12-09T05:00:00Z","v":16109,"vw":25.255025},{"c":23.626,"h":24.67,"l":23.47,"n":198,"o":24.46,"t":"2024-12-10T05:00:00Z","v":13108,"vw":23.983802},{"c":24.5466,"h":24.77,"l":23.89,"n":171,"o":24.22,"t":"2024-12-11T05:00:00Z","v":13570,"vw":24.396548},{"c":24.6092,"h":25.64,"l":24.6092,"n":204,"o":24.96,"t":"2024-12-12T05:00:00Z","v":11672,"vw":25.132362},{"c":24.7232,"h":25.16,"l":24.45,"n":158,"o":24.73,"t":"2024-12-13T05:00:00Z","v":8826,"vw":24.869189},{"c":26.2395,"h":27,"l":25.33,"n":257,"o":25.42,"t":"2024-12-16T05:00:00Z","v":15940,"vw":26.209224},{"c":25.7889,"h":26.81,"l":25.58,"n":174,"o":26.81,"t":"2024-12-17T05:00:00Z","v":13399,"vw":25.984236},{"c":23.4784,"h":25.72,"l":23.26,"n":225,"o":25.72,"t":"2024-12-18T05:00:00Z","v":20290,"vw":24.710379},{"c":22.3801,"h":24.35,"l":22.3801,"n":178,"o":24.34,"t":"2024-12-19T05:00:00Z","v":14942,"vw":23.518593},{"c":22.688,"h":22.95,"l":21.89,"n":137,"o":21.94,"t":"2024-12-20T05:00:00Z","v":6202,"vw":22.642158},{"c":19.5,"h":20.21,"l":19.38,"n":193,"o":20.09,"t":"2024-12-23T05:00:00Z","v":18935,"vw":19.579954},{"c":20.69,"h":20.69,"l":19.82,"n":92,"o":19.82,"t":"2024-12-24T05:00:00Z","v":9066,"vw":20.37263},{"c":20.37,"h":20.505,"l":20.08,"n":136,"o":20.28,"t":"2024-12-26T05:00:00Z","v":9497,"vw":20.35361},{"c":19.7297,"h":20.23,"l":19.57,"n":122,"o":20.23,"t":"2024-12-27T05:00:00Z","v":20339,"vw":19.749056},{"c":19.2916,"h":19.48,"l":18.76,"n":155,"o":19.25,"t":"2024-12-30T05:00:00Z","v":10165,"vw":19.035166},{"c":18.9821,"h":19.77,"l":18.88,"n":125,"o":19.76,"t":"2024-12-31T05:00:00Z","v":10419,"vw":19.26491},{"c":19.6409,"h":19.95,"l":19.3,"n":144,"o":19.61,"t":"2025-01-02T05:00:00Z","v":17946,"vw":19.615607},{"c":20.9957,"h":20.9957,"l":19.93,"n":112,"o":19.93,"t":"2025-01-03T05:00:00Z","v":13925,"vw":20.564692},{"c":21.4787,"h":21.76,"l":21.36,"n":170,"o":21.58,"t":"2025-01-06T05:00:00Z","v":28558,"vw":21.599183},{"c":20.34,"h":21.44,"l":20.23,"n":140,"o":21.44,"t":"2025-01-07T05:00:00Z","v":16960,"vw":20.926487},{"c":19.6873,"h":20.12,"l":19.3,"n":124,"o":20.12,"t":"2025-01-08T05:00:00Z","v":25343,"vw":19.715354},{"c":19.62,"h":19.62,"l":19.04,"n":147,"o":19.33,"t":"2025-01-10T05:00:00Z","v":24949,"vw":19.366599},{"c":19.05,"h":19.0799,"l":18.59,"n":128,"o":18.99,"t":"2025-01-13T05:00:00Z","v":14124,"vw":18.825436},{"c":19.63,"h":19.93,"l":19.4256,"n":138,"o":19.69,"t":"2025-01-14T05:00:00Z","v":16921,"vw":19.609776},{"c":20.705,"h":20.85,"l":20.21,"n":131,"o":20.21,"t":"2025-01-15T05:00:00Z","v":16936,"vw":20.570434},{"c":21.0593,"h":21.13,"l":20.46,"n":140,"o":20.69,"t":"2025-01-16T05:00:00Z","v":12395,"vw":20.693401},{"c":21.9558,"h":22.41,"l":21.76,"n":197,"o":21.91,"t":"2025-01-17T05:00:00Z","v":15166,"vw":22.09322},{"c":22.15,"h":24.07,"l":21.36,"n":276,"o":24.07,"t":"2025-01-21T05:00:00Z","v":26630,"vw":22.425726},{"c":22.3157,"h":22.36,"l":21.78,"n":184,"o":22.17,"t":"2025-01-22T05:00:00Z","v":20429,"vw":22.04243},{"c":22.295,"h":22.615,"l":22.02,"n":121,"o":22.02,"t":"2025-01-23T05:00:00Z","v":5145,"vw":22.394676},{"c":22.3879,"h":23.1,"l":22.36,"n":179,"o":22.64,"t":"2025-01-24T05:00:00Z","v":12666,"vw":22.843677},{"c":19.88,"h":21.29,"l":19.51,"n":252,"o":21.29,"t":"2025-01-27T05:00:00Z","v":34636,"vw":20.294786},{"c":20.065,"h":20.33,"l":19.83,"n":88,"o":20.3,"t":"2025-01-28T05:00:00Z","v":4475,"vw":20.060762},{"c":20.1492,"h":20.3,"l":19.75,"n":109,"o":19.98,"t":"2025-01-29T05:00:00Z","v":14440,"vw":20.038362},{"c":20.84,"h":21.025,"l":20.72,"n":121,"o":20.85,"t":"2025-01-30T05:00:00Z","v":17371,"vw":20.863627},{"c":20.28,"h":21.2315,"l":20.28,"n":100,"o":21.01,"t":"2025-01-31T05:00:00Z","v":7365,"vw":20.802777},{"c":20.22,"h":20.43,"l":18.775,"n":219,"o":19.07,"t":"2025-02-03T05:00:00Z","v":30630,"vw":19.462316},{"c":20.2384,"h":20.45,"l":20.14,"n":158,"o":20.33,"t":"2025-02-04T05:00:00Z","v":19887,"vw":20.314397},{"c":19.88,"h":20.2601,"l":19.87,"n":110,"o":20.26,"t":"2025-02-05T05:00:00Z","v":6841,"vw":20.104023},{"c":19.828,"h":20.34,"l":19.61,"n":87,"o":20.33,"t":"2025-02-06T05:00:00Z","v":5966,"vw":20.12356},{"c":19.86,"h":20.49,"l":19.86,"n":111,"o":20.13,"t":"2025-02-07T05:00:00Z","v":7410,"vw":20.233977},{"c":20.0653,"h":20.27,"l":20.0601,"n":87,"o":20.19,"t":"2025-02-10T05:00:00Z","v":13412,"vw":20.137149},{"c":19.4152,"h":20.04,"l":19.4152,"n":94,"o":20.01,"t":"2025-02-11T05:00:00Z","v":6462,"vw":19.919054},{"c":19.74,"h":19.78,"l":19.12,"n":80,"o":19.12,"t":"2025-02-12T05:00:00Z","v":9439,"vw":19.363672},{"c":20.1133,"h":20.1133,"l":19.61,"n":82,"o":19.75,"t":"2025-02-13T05:00:00Z","v":6323,"vw":19.813643},{"c":20.35,"h":20.4262,"l":20.29,"n":108,"o":20.35,"t":"2025-02-14T05:00:00Z","v":11358,"vw":20.382615},{"c":19.9603,"h":20.53,"l":19.88,"n":127,"o":20.53,"t":"2025-02-18T05:00:00Z","v":12927,"vw":20.221576},{"c":19.91,"h":20.34,"l":19.91,"n":74,"o":20.06,"t":"2025-02-19T05:00:00Z","v":7744,"vw":20.117732},{"c":19.8207,"h":20.05,"l":19.54,"n":85,"o":20.04,"t":"2025-02-20T05:00:00Z","v":7760,"vw":19.778655},{"c":18.62,"h":20.19,"l":18.62,"n":141,"o":20.02,"t":"2025-02-21T05:00:00Z","v":10711,"vw":19.268155},{"c":17.6077,"h":18.82,"l":17.55,"n":176,"o":18.82,"t":"2025-02-24T05:00:00Z","v":25640,"vw":17.835463},{"c":16.32,"h":17,"l":15.92,"n":188,"o":17,"t":"2025-02-25T05:00:00Z","v":28286,"vw":16.415949},{"c":16.2319,"h":16.58,"l":16.06,"n":102,"o":16.06,"t":"2025-02-26T05:00:00Z","v":15839,"vw":16.299471},{"c":15.76,"h":16.8538,"l":15.76,"n":104,"o":16.685,"t":"2025-02-27T05:00:00Z","v":13174,"vw":16.513851},{"c":16.3447,"h":16.3447,"l":15.47,"n":105,"o":15.5,"t":"2025-02-28T05:00:00Z","v":11643,"vw":15.949856},{"c":15.93,"h":17.72,"l":15.86,"n":252,"o":17.63,"t":"2025-03-03T05:00:00Z","v":60594,"vw":16.852617},{"c":15.905,"h":16.36,"l":15,"n":156,"o":15.69,"t":"2025-03-04T05:00:00Z","v":29813,"vw":15.541862},{"c":16.6703,"h":16.6703,"l":15.96,"n":137,"o":16.25,"t":"2025-03-05T05:00:00Z","v":35536,"vw":16.141096},{"c":15.9884,"h":16.56,"l":15.86,"n":112,"o":16.48,"t":"2025-03-06T05:00:00Z","v":24733,"vw":16.150796},{"c":16.1,"h":16.33,"l":15.54,"n":127,"o":15.98,"t":"2025-03-07T05:00:00Z","v":21460,"vw":16.070767},{"c":14.45,"h":15.49,"l":14.24,"n":187,"o":15.49,"t":"2025-03-10T04:00:00Z","v":22149,"vw":15.031738},{"c":14.87,"h":15.02,"l":14.27,"n":116,"o":14.57,"t":"2025-03-11T04:00:00Z","v":18519,"vw":14.600215},{"c":15.0068,"h":15.24,"l":14.66,"n":64,"o":15.24,"t":"2025-03-12T04:00:00Z","v":6714,"vw":15.014679},{"c":14.4311,"h":14.95,"l":14.43,"n":67,"o":14.95,"t":"2025-03-13T04:00:00Z","v":11693,"vw":14.722052},{"c":15.2,"h":15.22,"l":14.85,"n":54,"o":14.88,"t":"2025-03-14T04:00:00Z","v":4929,"vw":15.06935},{"c":15.4364,"h":15.4549,"l":15.01,"n":68,"o":15.05,"t":"2025-03-17T04:00:00Z","v":10910,"vw":15.157076},{"c":14.66,"h":14.99,"l":14.66,"n":79,"o":14.99,"t":"2025-03-18T04:00:00Z","v":13485,"vw":14.805315},{"c":15.4035,"h":15.4035,"l":14.88,"n":62,"o":14.88,"t":"2025-03-19T04:00:00Z","v":6958,"vw":15.196326},{"c":15.29,"h":15.5,"l":15.09,"n":52,"o":15.09,"t":"2025-03-20T04:00:00Z","v":7777,"vw":15.313945},{"c":15.33,"h":15.33,"l":14.9602,"n":69,"o":15.18,"t":"2025-03-21T04:00:00Z","v":9538,"vw":15.092995},{"c":16.1184,"h":16.1184,"l":15.14,"n":72,"o":15.14,"t":"2025-03-24T04:00:00Z","v":9740,"vw":15.836576},{"c":15.8485,"h":16.06,"l":15.75,"n":88,"o":16.06,"t":"2025-03-25T04:00:00Z","v":13239,"vw":15.827169},{"c":15.015,"h":15.6671,"l":14.92,"n":58,"o":15.6671,"t":"2025-03-26T04:00:00Z","v":3014,"vw":15.099363},{"c":14.9058,"h":15.16,"l":14.73,"n":45,"o":14.825,"t":"2025-03-27T04:00:00Z","v":4582,"vw":14.923988},{"c":14.0108,"h":14.57,"l":13.97,"n":96,"o":14.57,"t":"2025-03-28T04:00:00Z","v":6880,"vw":14.219962},{"c":13.7314,"h":13.83,"l":13.4,"n":112,"o":13.5,"t":"2025-03-31T04:00:00Z","v":11265,"vw":13.720625},{"c":14.1752,"h":14.1752,"l":13.55,"n":97,"o":13.96,"t":"2025-04-01T04:00:00Z","v":7992,"vw":13.86619},{"c":14.6088,"h":14.6088,"l":13.99,"n":84,"o":13.99,"t":"2025-04-02T04:00:00Z","v":15612,"vw":14.406668},{"c":13.5195,"h":13.755,"l":13.43,"n":104,"o":13.5,"t":"2025-04-03T04:00:00Z","v":7430,"vw":13.628058},{"c":13.0803,"h":13.2,"l":12.43,"n":157,"o":13.04,"t":"2025-04-04T04:00:00Z","v":40082,"vw":12.943334},{"c":12.6837,"h":13.42,"l":11.92,"n":138,"o":12.12,"t":"2025-04-07T04:00:00Z","v":27643,"vw":12.668947},{"c":12.1589,"h":13.32,"l":12.11,"n":88,"o":13.26,"t":"2025-04-08T04:00:00Z","v":18660,"vw":12.66079},{"c":13.6601,"h":13.805,"l":12.02,"n":110,"o":12.14,"t":"2025-04-09T04:00:00Z","v":23464,"vw":12.871903},{"c":12.8646,"h":13.33,"l":12.67,"n":106,"o":13.28,"t":"2025-04-10T04:00:00Z","v":27945,"vw":13.038309},{"c":13.47,"h":13.5,"l":12.98,"n":102,"o":13.26,"t":"2025-04-11T04:00:00Z","v":23184,"vw":13.239869},{"c":13.6128,"h":13.92,"l":13.45,"n":68,"o":13.77,"t":"2025-04-14T04:00:00Z","v":22888,"vw":13.763277},{"c":13.2521,"h":13.71,"l":13.135,"n":57,"o":13.63,"t":"2025-04-15T04:00:00Z","v":7623,"vw":13.383563},{"c":13.12,"h":13.29,"l":12.94,"n":77,"o":13.14,"t":"2025-04-16T04:00:00Z","v":12892,"vw":13.090845},{"c":13.193,"h":13.29,"l":13.0184,"n":54,"o":13.19,"t":"2025-04-17T04:00:00Z","v":9381,"vw":13.131083},{"c":13.0525,"h":13.36,"l":12.03,"n":73,"o":12.03,"t":"2025-04-21T04:00:00Z","v":12352,"vw":13.192889},{"c":14.1982,"h":14.22,"l":13.35,"n":86,"o":13.35,"t":"2025-04-22T04:00:00Z","v":16621,"vw":14.004087},{"c":14.78,"h":15.09,"l":14.54,"n":162,"o":15.09,"t":"2025-04-23T04:00:00Z","v":38855,"vw":14.873534},{"c":15.0899,"h":15.1,"l":14.29,"n":55,"o":14.29,"t":"2025-04-24T04:00:00Z","v":3455,"vw":14.874812},{"c":15.6017,"h":15.6017,"l":15.24,"n":68,"o":15.24,"t":"2025-04-25T04:00:00Z","v":6963,"vw":15.35082},{"c":15.4531,"h":15.76,"l":15.1841,"n":55,"o":15.67,"t":"2025-04-28T04:00:00Z","v":2290,"vw":15.647757},{"c":15.3495,"h":15.4227,"l":15.29,"n":42,"o":15.38,"t":"2025-04-29T04:00:00Z","v":2953,"vw":15.352264},{"c":14.9795,"h":15.02,"l":14.7,"n":44,"o":15.02,"t":"2025-04-30T04:00:00Z","v":2809,"vw":14.765706},{"c":15.63,"h":15.81,"l":15.34,"n":68,"o":15.44,"t":"2025-05-01T04:00:00Z","v":3948,"vw":15.579068},{"c":15.8925,"h":16.0407,"l":15.755,"n":64,"o":15.7799,"t":"2025-05-02T04:00:00Z","v":3100,"vw":15.874913},{"c":15.3088,"h":15.4601,"l":15,"n":68,"o":15.26,"t":"2025-05-05T04:00:00Z","v":3078,"vw":15.305663},{"c":15.2744,"h":15.49,"l":15.1105,"n":57,"o":15.49,"t":"2025-05-06T04:00:00Z","v":1385,"vw":15.255843},{"c":15.3515,"h":15.3989,"l":15.35,"n":51,"o":15.3989,"t":"2025-05-07T04:00:00Z","v":515,"vw":15.37445},{"c":16.3552,"h":16.5035,"l":16.07,"n":111,"o":16.07,"t":"2025-05-08T04:00:00Z","v":9842,"vw":16.304649},{"c":16.6466,"h":16.685,"l":16.41,"n":67,"o":16.585,"t":"2025-05-09T04:00:00Z","v":2931,"vw":16.492883},{"c":17.12,"h":17.42,"l":16.9701,"n":74,"o":17.42,"t":"2025-05-12T04:00:00Z","v":6543,"vw":17.231305},{"c":17.9261,"h":17.9261,"l":17.3225,"n":51,"o":17.62,"t":"2025-05-13T04:00:00Z","v":2223,"vw":17.654409},{"c":17.5639,"h":17.885,"l":17.56,"n":77,"o":17.8701,"t":"2025-05-14T04:00:00Z","v":5143,"vw":17.773751},{"c":17.1347,"h":17.19,"l":16.9038,"n":67,"o":17.06,"t":"2025-05-15T04:00:00Z","v":3242,"vw":17.032458},{"c":17.9361,"h":18,"l":17.42,"n":99,"o":17.46,"t":"2025-05-16T04:00:00Z","v":8951,"vw":17.715623},{"c":18.2016,"h":18.2016,"l":17.53,"n":59,"o":17.55,"t":"2025-05-19T04:00:00Z","v":6973,"vw":18.017873},{"c":18.0527,"h":18.1694,"l":17.77,"n":76,"o":18.03,"t":"2025-05-20T04:00:00Z","v":5055,"vw":17.938668},{"c":18.0511,"h":18.66,"l":17.9,"n":94,"o":18.03,"t":"2025-05-21T04:00:00Z","v":3952,"vw":18.223739},{"c":18.4485,"h":18.65,"l":18.28,"n":84,"o":18.53,"t":"2025-05-22T04:00:00Z","v":12659,"vw":18.380226},{"c":17.9262,"h":18.09,"l":17.84,"n":110,"o":17.93,"t":"2025-05-23T04:00:00Z","v":10344,"vw":17.945099},{"c":18.3631,"h":18.3631,"l":18.24,"n":88,"o":18.27,"t":"2025-05-27T04:00:00Z","v":4498,"vw":18.285985},{"c":17.6184,"h":17.95,"l":17.6184,"n":86,"o":17.925,"t":"2025-05-28T04:00:00Z","v":2150,"vw":17.843911},{"c":17.4209,"h":17.84,"l":17.4065,"n":90,"o":17.84,"t":"2025-05-29T04:00:00Z","v":6573,"vw":17.658661},{"c":17.0385,"h":17.19,"l":16.85,"n":102,"o":17.0705,"t":"2025-05-30T04:00:00Z","v":3966,"vw":17.104621},{"c":17.302,"h":17.39,"l":17.07,"n":48,"o":17.07,"t":"2025-06-02T04:00:00Z","v":3028,"vw":17.2413},{"c":17.8693,"h":17.88,"l":17.42,"n":42,"o":17.42,"t":"2025-06-03T04:00:00Z","v":2190,"vw":17.65704},{"c":18.3349,"h":18.42,"l":17.79,"n":65,"o":17.79,"t":"2025-06-04T04:00:00Z","v":2464,"vw":18.231039},{"c":17.6734,"h":18.67,"l":17.53,"n":66,"o":18.67,"t":"2025-06-05T04:00:00Z","v":2836,"vw":18.275472},{"c":18.475,"h":18.64,"l":18.07,"n":68,"o":18.07,"t":"2025-06-06T04:00:00Z","v":4082,"vw":18.431488},{"c":18.88,"h":19,"l":18.58,"n":78,"o":18.82,"t":"2025-06-09T04:00:00Z","v":3961,"vw":18.803201},{"c":18.9577,"h":19.18,"l":18.9577,"n":50,"o":19.18,"t":"2025-06-10T04:00:00Z","v":1332,"vw":19.054755},{"c":18.765,"h":19,"l":18.765,"n":42,"o":18.9,"t":"2025-06-11T04:00:00Z","v":2247,"vw":18.95516},{"c":18.4677,"h":18.67,"l":18.4677,"n":44,"o":18.56,"t":"2025-06-12T04:00:00Z","v":2424,"vw":18.587622},{"c":17.915,"h":18.2,"l":17.76,"n":82,"o":18.1638,"t":"2025-06-13T04:00:00Z","v":5294,"vw":18.106332},{"c":18.4711,"h":18.49,"l":18.18,"n":67,"o":18.18,"t":"2025-06-16T04:00:00Z","v":4300,"vw":18.388094},{"c":17.7146,"h":17.99,"l":17.645,"n":138,"o":17.98,"t":"2025-06-17T04:00:00Z","v":3590,"vw":17.847768},{"c":17.8501,"h":17.8603,"l":17.57,"n":45,"o":17.57,"t":"2025-06-18T04:00:00Z","v":1381,"vw":17.742708},{"c":17.7756,"h":18.13,"l":17.74,"n":73,"o":18.13,"t":"2025-06-20T04:00:00Z","v":1663,"vw":17.960082},{"c":17.34,"h":17.34,"l":16.83,"n":112,"o":17.25,"t":"2025-06-23T04:00:00Z","v":6633,"vw":17.109213},{"c":18.1032,"h":18.105,"l":17.72,"n":99,"o":17.72,"t":"2025-06-24T04:00:00Z","v":8582,"vw":17.902414},{"c":18.0954,"h":18.54,"l":18.0954,"n":65,"o":18.48,"t":"2025-06-25T04:00:00Z","v":3850,"vw":18.411254},{"c":18.5679,"h":18.5679,"l":18.255,"n":86,"o":18.255,"t":"2025-06-26T04:00:00Z","v":1862,"vw":18.415582},{"c":18.255,"h":18.4799,"l":18.2044,"n":87,"o":18.47,"t":"2025-06-27T04:00:00Z","v":3578,"vw":18.356519},{"c":18.9597,"h":18.9597,"l":18.6216,"n":86,"o":18.6216,"t":"2025-06-30T04:00:00Z","v":3221,"vw":18.81111},{"c":18.8112,"h":19.0096,"l":18.8112,"n":46,"o":18.86,"t":"2025-07-01T04:00:00Z","v":1037,"vw":18.967812},{"c":20.115,"h":20.115,"l":19.43,"n":86,"o":19.43,"t":"2025-07-02T04:00:00Z","v":2881,"vw":19.791387},{"c":20.3946,"h":20.4701,"l":20.33,"n":65,"o":20.35,"t":"2025-07-03T04:00:00Z","v":3229,"vw":20.407115},{"c":20.0031,"h":20.19,"l":19.89,"n":143,"o":20.14,"t":"2025-07-07T04:00:00Z","v":14079,"vw":20.05928},{"c":20.85,"h":20.9999,"l":20.41,"n":128,"o":20.41,"t":"2025-07-08T04:00:00Z","v":5423,"vw":20.741003},{"c":20.9078,"h":21.01,"l":20.43,"n":99,"o":21.01,"t":"2025-07-09T04:00:00Z","v":4421,"vw":20.713549},{"c":21.3335,"h":21.5245,"l":20.92,"n":108,"o":21,"t":"2025-07-10T04:00:00Z","v":8467,"vw":21.272511},{"c":21.3509,"h":21.95,"l":21.31,"n":105,"o":21.95,"t":"2025-07-11T04:00:00Z","v":2241,"vw":21.748742},{"c":21.64,"h":22.2182,"l":21.5385,"n":155,"o":21.84,"t":"2025-07-14T04:00:00Z","v":8831,"vw":21.871657},{"c":21.2478,"h":21.51,"l":21.18,"n":94,"o":21.51,"t":"2025-07-15T04:00:00Z","v":6836,"vw":21.352258},{"c":22.4626,"h":22.5,"l":21.87,"n":146,"o":21.87,"t":"2025-07-16T04:00:00Z","v":8212,"vw":22.29693},{"c":22.84,"h":23,"l":22.52,"n":144,"o":22.52,"t":"2025-07-17T04:00:00Z","v":10385,"vw":22.780314},{"c":22.8417,"h":23.9228,"l":22.71,"n":164,"o":23.39,"t":"2025-07-18T04:00:00Z","v":9289,"vw":23.556053},{"c":22.1034,"h":23.5178,"l":22.1004,"n":110,"o":23.19,"t":"2025-07-21T04:00:00Z","v":8694,"vw":22.646382},{"c":22.4047,"h":22.41,"l":21.77,"n":101,"o":22.2502,"t":"2025-07-22T04:00:00Z","v":4181,"vw":22.189138},{"c":22.3788,"h":22.3788,"l":22.015,"n":73,"o":22.099,"t":"2025-07-23T04:00:00Z","v":4421,"vw":22.127828},{"c":22.2169,"h":22.32,"l":22.01,"n":60,"o":22.32,"t":"2025-07-24T04:00:00Z","v":2118,"vw":22.123836},{"c":21.7497,"h":21.86,"l":21.52,"n":71,"o":21.86,"t":"2025-07-25T04:00:00Z","v":3247,"vw":21.706632},{"c":21.715,"h":22.15,"l":21.6701,"n":83,"o":22.15,"t":"2025-07-28T04:00:00Z","v":11948,"vw":21.85152},{"c":20.942,"h":21.6558,"l":20.855,"n":136,"o":21.63,"t":"2025-07-29T04:00:00Z","v":11969,"vw":21.259772},{"c":20.76,"h":21.28,"l":20.645,"n":70,"o":21.045,"t":"2025-07-30T04:00:00Z","v":3345,"vw":21.136868},{"c":21.0162,"h":21.325,"l":21.0162,"n":95,"o":21.18,"t":"2025-07-31T04:00:00Z","v":4683,"vw":21.216056},{"c":19.9528,"h":20.28,"l":19.765,"n":112,"o":20.28,"t":"2025-08-01T04:00:00Z","v":3425,"vw":20.056779},{"c":20.6837,"h":20.6837,"l":20.15,"n":93,"o":20.22,"t":"2025-08-04T04:00:00Z","v":7771,"vw":20.365786},{"c":20.525,"h":20.7,"l":20.315,"n":74,"o":20.7,"t":"2025-08-05T04:00:00Z","v":4107,"vw":20.348707},{"c":20.8007,"h":20.8007,"l":20.45,"n":70,"o":20.55,"t":"2025-08-06T04:00:00Z","v":2485,"vw":20.542194},{"c":20.775,"h":21.33,"l":20.6954,"n":67,"o":21.33,"t":"2025-08-07T04:00:00Z","v":3015,"vw":20.972714},{"c":20.936,"h":21.02,"l":20.6101,"n":87,"o":21.02,"t":"2025-08-08T04:00:00Z","v":3549,"vw":20.849725},{"c":20.9052,"h":21.44,"l":20.9052,"n":69,"o":21.26,"t":"2025-08-11T04:00:00Z","v":4067,"vw":21.282769},{"c":21.0114,"h":21.0114,"l":20.99,"n":43,"o":20.99,"t":"2025-08-12T04:00:00Z","v":801,"vw":20.99},{"c":21.23,"h":21.437,"l":21.0799,"n":86,"o":21.24,"t":"2025-08-13T04:00:00Z","v":5321,"vw":21.240708},{"c":21.4074,"h":21.4074,"l":20.96,"n":48,"o":20.99,"t":"2025-08-14T04:00:00Z","v":681,"vw":21.118484},{"c":21.1113,"h":21.15,"l":21.01,"n":84,"o":21.1296,"t":"2025-08-15T04:00:00Z","v":3044,"vw":21.083467},{"c":21.3494,"h":23.1,"l":21.2,"n":99,"o":23.1,"t":"2025-08-18T04:00:00Z","v":11660,"vw":21.361897},{"c":20.215,"h":20.3753,"l":20.215,"n":97,"o":20.22,"t":"2025-08-19T04:00:00Z","v":5188,"vw":20.304302},{"c":20.11,"h":20.11,"l":19.655,"n":86,"o":19.655,"t":"2025-08-20T04:00:00Z","v":2218,"vw":19.86878},{"c":20.211,"h":20.3102,"l":20.035,"n":81,"o":20.31,"t":"2025-08-21T04:00:00Z","v":5516,"vw":20.267623},{"c":21.23,"h":21.2616,"l":20.27,"n":67,"o":20.27,"t":"2025-08-22T04:00:00Z","v":1770,"vw":20.8468},{"c":20.8796,"h":21.0027,"l":20.559,"n":106,"o":20.73,"t":"2025-08-25T04:00:00Z","v":5473,"vw":20.73833},{"c":21.19,"h":21.19,"l":20.875,"n":58,"o":20.91,"t":"2025-08-26T04:00:00Z","v":2788,"vw":20.917824},{"c":21.1506,"h":21.35,"l":21.06,"n":68,"o":21.06,"t":"2025-08-27T04:00:00Z","v":2417,"vw":21.193671},{"c":21.4939,"h":21.4939,"l":21.35,"n":62,"o":21.35,"t":"2025-08-28T04:00:00Z","v":1101,"vw":21.410848},{"c":21.2944,"h":21.56,"l":21.12,"n":66,"o":21.51,"t":"2025-08-29T04:00:00Z","v":1525,"vw":21.347058},{"c":21.29,"h":21.5,"l":20.84,"n":99,"o":20.89,"t":"2025-09-02T04:00:00Z","v":5480,"vw":21.213301},{"c":21.1836,"h":21.55,"l":21.13,"n":71,"o":21.335,"t":"2025-09-03T04:00:00Z","v":2916,"vw":21.379787},{"c":20.3224,"h":20.7164,"l":20.3224,"n":95,"o":20.71,"t":"2025-09-04T04:00:00Z","v":2619,"vw":20.579115},{"c":20.585,"h":20.79,"l":20.0849,"n":95,"o":20.79,"t":"2025-09-05T04:00:00Z","v":3650,"vw":20.165147},{"c":21.1268,"h":21.1268,"l":20.61,"n":82,"o":20.74,"t":"2025-09-08T04:00:00Z","v":11579,"vw":20.738335},{"c":21.9451,"h":21.9451,"l":21.43,"n":95,"o":21.43,"t":"2025-09-09T04:00:00Z","v":1981,"vw":21.515064},{"c":22.644,"h":22.7408,"l":22.35,"n":88,"o":22.35,"t":"2025-09-10T04:00:00Z","v":2627,"vw":22.553924},{"c":22.8924,"h":23.14,"l":22.7805,"n":93,"o":22.98,"t":"2025-09-11T04:00:00Z","v":1831,"vw":22.99218},{"c":23.4469,"h":23.4469,"l":23.04,"n":117,"o":23.04,"t":"2025-09-12T04:00:00Z","v":5511,"vw":23.325606},{"c":23.5973,"h":23.5973,"l":23.3428,"n":110,"o":23.58,"t":"2025-09-15T04:00:00Z","v":3171,"vw":23.44406},{"c":24.2666,"h":24.2666,"l":23.32,"n":72,"o":23.32,"t":"2025-09-16T04:00:00Z","v":1827,"vw":23.615211},{"c":24.5206,"h":24.5206,"l":24.01,"n":115,"o":24.1,"t":"2025-09-17T04:00:00Z","v":5904,"vw":24.222346},{"c":24.8124,"h":25.12,"l":24.74,"n":108,"o":24.92,"t":"2025-09-18T04:00:00Z","v":5407,"vw":24.904157},{"c":24.7103,"h":24.9413,"l":24.69,"n":131,"o":24.77,"t":"2025-09-19T04:00:00Z","v":5869,"vw":24.82202},{"c":25.0139,"h":25.0139,"l":24.179,"n":124,"o":24.42,"t":"2025-09-22T04:00:00Z","v":2772,"vw":24.553855},{"c":24.6865,"h":25.439,"l":24.6865,"n":114,"o":25.27,"t":"2025-09-23T04:00:00Z","v":4378,"vw":25.073769},{"c":25.1082,"h":25.28,"l":25.08,"n":106,"o":25.11,"t":"2025-09-24T04:00:00Z","v":3497,"vw":25.156338},{"c":24.087,"h":24.6022,"l":23.95,"n":171,"o":23.95,"t":"2025-09-25T04:00:00Z","v":4378,"vw":24.044915},{"c":24.0477,"h":24.2,"l":23.6,"n":85,"o":24.03,"t":"2025-09-26T04:00:00Z","v":3571,"vw":23.916276},{"c":25.6335,"h":25.6335,"l":24.53,"n":140,"o":24.53,"t":"2025-09-29T04:00:00Z","v":5061,"vw":25.054759},{"c":26.2468,"h":26.2468,"l":25.63,"n":117,"o":25.63,"t":"2025-09-30T04:00:00Z","v":8628,"vw":25.860822},{"c":26.4551,"h":26.62,"l":26.26,"n":93,"o":26.49,"t":"2025-10-01T04:00:00Z","v":3469,"vw":26.491469},{"c":28.0527,"h":28.28,"l":26.99,"n":197,"o":26.99,"t":"2025-10-02T04:00:00Z","v":10819,"vw":27.555736},{"c":28.6963,"h":29.2217,"l":28,"n":260,"o":28.26,"t":"2025-10-03T04:00:00Z","v":20959,"vw":28.600613},{"c":30.4192,"h":30.4607,"l":29.58,"n":222,"o":29.58,"t":"2025-10-06T04:00:00Z","v":11188,"vw":29.978706},{"c":29.6072,"h":30.74,"l":29.17,"n":189,"o":30.74,"t":"2025-10-07T04:00:00Z","v":11031,"vw":29.853025},{"c":30.05,"h":30.21,"l":29.33,"n":193,"o":29.8,"t":"2025-10-08T04:00:00Z","v":9106,"vw":29.890975},{"c":30.19,"h":30.22,"l":29.38,"n":147,"o":30.13,"t":"2025-10-09T04:00:00Z","v":10101,"vw":29.815444},{"c":28.1397,"h":31.55,"l":28.135,"n":282,"o":30.69,"t":"2025-10-10T04:00:00Z","v":14862,"vw":29.558475},{"c":29.2345,"h":29.2345,"l":28.445,"n":171,"o":28.75,"t":"2025-10-13T04:00:00Z","v":7305,"vw":28.954007},{"c":29.8646,"h":30.44,"l":27.73,"n":140,"o":28.18,"t":"2025-10-14T04:00:00Z","v":6168,"vw":29.431149},{"c":30.0492,"h":30.59,"l":29.69,"n":131,"o":30.59,"t":"2025-10-15T04:00:00Z","v":3592,"vw":30.333701},{"c":28.0007,"h":30.11,"l":28.0007,"n":138,"o":30.11,"t":"2025-10-16T04:00:00Z","v":5438,"vw":28.873575},{"c":27.3132,"h":27.3132,"l":26.76,"n":139,"o":26.76,"t":"2025-10-17T04:00:00Z","v":11371,"vw":27.036292},{"c":28.47,"h":29.042,"l":28.42,"n":99,"o":28.58,"t":"2025-10-20T04:00:00Z","v":5145,"vw":28.616683},{"c":27.8146,"h":28.4515,"l":27.8,"n":90,"o":28.19,"t":"2025-10-21T04:00:00Z","v":5476,"vw":28.087105},{"c":26.178,"h":27.11,"l":25.69,"n":157,"o":27.11,"t":"2025-10-22T04:00:00Z","v":4816,"vw":26.371025},{"c":27.0331,"h":27.2201,"l":26.63,"n":142,"o":26.679,"t":"2025-10-23T04:00:00Z","v":1812,"vw":27.102331},{"c":28.1279,"h":28.1279,"l":28.01,"n":74,"o":28.01,"t":"2025-10-24T04:00:00Z","v":1284,"vw":28.061767},{"c":28.9822,"h":29.0912,"l":28.81,"n":128,"o":29.04,"t":"2025-10-27T04:00:00Z","v":8116,"vw":29.019121},{"c":28.34,"h":29.07,"l":28.34,"n":120,"o":29.01,"t":"2025-10-28T04:00:00Z","v":6372,"vw":28.865009},{"c":27.794,"h":28.28,"l":27.45,"n":99,"o":28.28,"t":"2025-10-29T04:00:00Z","v":5602,"vw":28.078237},{"c":26.6464,"h":27.25,"l":26.6464,"n":117,"o":27.25,"t":"2025-10-30T04:00:00Z","v":3456,"vw":27.105664},{"c":27.24,"h":27.572,"l":26.99,"n":82,"o":27.42,"t":"2025-10-31T04:00:00Z","v":2328,"vw":27.179179},{"c":27.012,"h":28.04,"l":26.98,"n":87,"o":28.04,"t":"2025-11-03T05:00:00Z","v":2417,"vw":27.626156},{"c":25.3566,"h":26.6853,"l":25.3566,"n":100,"o":26.65,"t":"2025-11-04T05:00:00Z","v":2133,"vw":26.073936},{"c":26.2305,"h":26.26,"l":25.01,"n":111,"o":25.01,"t":"2025-11-05T05:00:00Z","v":8321,"vw":26.091112},{"c":24.88,"h":26.12,"l":24.88,"n":158,"o":26.12,"t":"2025-11-06T05:00:00Z","v":7181,"vw":25.327247},{"c":25.115,"h":25.115,"l":23.28,"n":110,"o":24.34,"t":"2025-11-07T05:00:00Z","v":4969,"vw":23.94088},{"c":25.3952,"h":25.8,"l":25.3952,"n":100,"o":25.68,"t":"2025-11-10T05:00:00Z","v":2569,"vw":25.687491},{"c":24.5407,"h":25.09,"l":24.53,"n":100,"o":25.09,"t":"2025-11-11T05:00:00Z","v":3925,"vw":24.675719},{"c":24.0431,"h":24.76,"l":23.9515,"n":106,"o":24.72,"t":"2025-11-12T05:00:00Z","v":2788,"vw":24.286822},{"c":22.26,"h":23.63,"l":22.22,"n":150,"o":23.63,"t":"2025-11-13T05:00:00Z","v":5980,"vw":22.762588},{"c":21.7589,"h":22.31,"l":21.3,"n":114,"o":21.51,"t":"2025-11-14T05:00:00Z","v":6579,"vw":21.587504},{"c":21.1029,"h":21.6707,"l":21.0301,"n":82,"o":21.6707,"t":"2025-11-17T05:00:00Z","v":2296,"vw":21.179055},{"c":21.451,"h":21.5754,"l":21,"n":90,"o":21.055,"t":"2025-11-18T05:00:00Z","v":4361,"vw":21.160135},{"c":20.6684,"h":21.51,"l":20.58,"n":61,"o":21.31,"t":"2025-11-19T05:00:00Z","v":1264,"vw":21.137648},{"c":19.8,"h":20.7142,"l":19.8,"n":115,"o":20.7142,"t":"2025-11-20T05:00:00Z","v":5817,"vw":20.139452},{"c":19.64,"h":19.76,"l":19.33,"n":94,"o":19.63,"t":"2025-11-21T05:00:00Z","v":4972,"vw":19.622406},{"c":20.959,"h":20.959,"l":20,"n":122,"o":20,"t":"2025-11-24T05:00:00Z","v":9936,"vw":20.265645},{"c":20.8211,"h":20.8211,"l":20.19,"n":64,"o":20.62,"t":"2025-11-25T05:00:00Z","v":1327,"vw":20.432425},{"c":21.6316,"h":21.6316,"l":20.94,"n":74,"o":21.175,"t":"2025-11-26T05:00:00Z","v":2486,"vw":21.024297},{"c":22.4382,"h":22.83,"l":22.4,"n":104,"o":22.4,"t":"2025-11-28T05:00:00Z","v":4767,"vw":22.531289},{"c":21.2541,"h":21.5,"l":21.12,"n":153,"o":21.39,"t":"2025-12-01T05:00:00Z","v":28787,"vw":21.309813},{"c":21.0507,"h":21.81,"l":21.0507,"n":83,"o":21.61,"t":"2025-12-02T05:00:00Z","v":1998,"vw":21.596673},{"c":21.8084,"h":21.8084,"l":21.198,"n":66,"o":21.2,"t":"2025-12-03T05:00:00Z","v":1937,"vw":21.328641},{"c":22.2374,"h":22.2374,"l":21.73,"n":83,"o":21.73,"t":"2025-12-04T05:00:00Z","v":5264,"vw":22.105577},{"c":21.4334,"h":21.85,"l":21.32,"n":93,"o":21.71,"t":"2025-12-05T05:00:00Z","v":3653,"vw":21.645072},{"c":21.5821,"h":21.81,"l":21.28,"n":106,"o":21.81,"t":"2025-12-08T05:00:00Z","v":9646,"vw":21.417666},{"c":22.06,"h":22.4599,"l":22.06,"n":98,"o":22.4599,"t":"2025-12-09T05:00:00Z","v":3700,"vw":22.249229},{"c":21.91,"h":22.16,"l":21.73,"n":87,"o":21.74,"t":"2025-12-10T05:00:00Z","v":5150,"vw":21.782919},{"c":21.88,"h":21.88,"l":21.115,"n":58,"o":21.14,"t":"2025-12-11T05:00:00Z","v":1504,"vw":21.21656},{"c":20.8331,"h":21.9401,"l":20.8331,"n":83,"o":21.89,"t":"2025-12-12T05:00:00Z","v":4606,"vw":21.275186},{"c":19.2994,"h":20.77,"l":19.2994,"n":134,"o":20.77,"t":"2025-12-15T05:00:00Z","v":3727,"vw":19.58681},{"c":19.6,"h":19.6,"l":19.28,"n":64,"o":19.41,"t":"2025-12-16T05:00:00Z","v":2209,"vw":19.481813},{"c":18.8611,"h":20.0126,"l":18.8611,"n":95,"o":20.0126,"t":"2025-12-17T05:00:00Z","v":1868,"vw":19.483641},{"c":19.0193,"h":19.5302,"l":19.0193,"n":89,"o":19.51,"t":"2025-12-18T05:00:00Z","v":4042,"vw":19.301678},{"c":19.993,"h":19.993,"l":19.67,"n":85,"o":19.69,"t":"2025-12-19T05:00:00Z","v":6271,"vw":19.770535},{"c":19.14,"h":19.5104,"l":19.14,"n":91,"o":19.5104,"t":"2025-12-22T05:00:00Z","v":2930,"vw":19.283515},{"c":18.7064,"h":18.93,"l":18.65,"n":66,"o":18.93,"t":"2025-12-23T05:00:00Z","v":3213,"vw":18.7709},{"c":18.7575,"h":18.758,"l":18.6,"n":90,"o":18.64,"t":"2025-12-24T05:00:00Z","v":3227,"vw":18.677509},{"c":18.3707,"h":18.675,"l":18.29,"n":104,"o":18.29,"t":"2025-12-26T05:00:00Z","v":5042,"vw":18.458101},{"c":18.1031,"h":18.268,"l":18.1,"n":115,"o":18.1,"t":"2025-12-29T05:00:00Z","v":3653,"vw":18.217129},{"c":17.8143,"h":18.28,"l":17.8143,"n":116,"o":18.0701,"t":"2025-12-30T05:00:00Z","v":5365,"vw":18.122029},{"c":17.7441,"h":17.93,"l":17.681,"n":86,"o":17.93,"t":"2025-12-31T05:00:00Z","v":3998,"vw":17.808526},{"c":18.7712,"h":18.7712,"l":18.3225,"n":82,"o":18.3225,"t":"2026-01-02T05:00:00Z","v":1412,"vw":18.410498},{"c":20.2957,"h":20.3,"l":19.41,"n":109,"o":19.41,"t":"2026-01-05T05:00:00Z","v":5407,"vw":19.797777},{"c":20.15,"h":20.41,"l":19.83,"n":94,"o":20.41,"t":"2026-01-06T05:00:00Z","v":2344,"vw":20.170756},{"c":19.6602,"h":19.96,"l":19.6602,"n":62,"o":19.96,"t":"2026-01-07T05:00:00Z","v":1498,"vw":19.894632},{"c":19.8225,"h":19.96,"l":19.41,"n":75,"o":19.41,"t":"2026-01-08T05:00:00Z","v":2416,"vw":19.715325},{"c":19.7175,"h":19.94,"l":19.71,"n":71,"o":19.92,"t":"2026-01-09T05:00:00Z","v":1915,"vw":19.870433},{"c":20.5059,"h":20.5059,"l":19.845,"n":82,"o":19.845,"t":"2026-01-12T05:00:00Z","v":2116,"vw":20.151463},{"c":20.7327,"h":20.87,"l":20.4636,"n":68,"o":20.81,"t":"2026-01-13T05:00:00Z","v":6931,"vw":20.601256},{"c":21.2613,"h":21.41,"l":21.11,"n":76,"o":21.11,"t":"2026-01-14T05:00:00Z","v":3437,"vw":21.334812},{"c":20.6322,"h":21.26,"l":20.6322,"n":71,"o":21.26,"t":"2026-01-15T05:00:00Z","v":1338,"vw":21.06845},{"c":20.9395,"h":21.08,"l":20.67,"n":85,"o":20.69,"t":"2026-01-16T05:00:00Z","v":4382,"vw":20.913813},{"c":19.7242,"h":20.93,"l":19.7,"n":171,"o":20.93,"t":"2026-01-20T05:00:00Z","v":8443,"vw":19.952979},{"c":19.809,"h":20.08,"l":19.74,"n":72,"o":19.74,"t":"2026-01-21T05:00:00Z","v":2001,"vw":19.951631},{"c":19.6255,"h":19.71,"l":19.6201,"n":61,"o":19.67,"t":"2026-01-22T05:00:00Z","v":1889,"vw":19.631391},{"c":19.8322,"h":20.13,"l":19.43,"n":67,"o":19.43,"t":"2026-01-23T05:00:00Z","v":3781,"vw":19.771312},{"c":19.2416,"h":19.67,"l":19.2416,"n":120,"o":19.55,"t":"2026-01-26T05:00:00Z","v":7753,"vw":19.479306},{"c":19.9032,"h":19.9032,"l":19.2938,"n":53,"o":19.2938,"t":"2026-01-27T05:00:00Z","v":1680,"vw":19.545569},{"c":19.702,"h":20.05,"l":19.65,"n":63,"o":20.05,"t":"2026-01-28T05:00:00Z","v":2110,"vw":19.736975},{"c":18.9974,"h":19.332,"l":18.57,"n":146,"o":19.332,"t":"2026-01-29T05:00:00Z","v":74188,"vw":18.79505},{"c":18.3303,"h":18.75,"l":18.15,"n":140,"o":18.72,"t":"2026-01-30T05:00:00Z","v":45730,"vw":18.439252},{"c":17.606,"h":17.93,"l":17.54,"n":113,"o":17.67,"t":"2026-02-02T05:00:00Z","v":4575,"vw":17.791594},{"c":17.2051,"h":17.74,"l":17,"n":71,"o":17.69,"t":"2026-02-03T05:00:00Z","v":2328,"vw":17.468511},{"c":16.2501,"h":16.93,"l":15.91,"n":179,"o":16.93,"t":"2026-02-04T05:00:00Z","v":16098,"vw":16.164058},{"c":14.4806,"h":15.73,"l":14.4806,"n":136,"o":15.62,"t":"2026-02-05T05:00:00Z","v":15474,"vw":14.894324},{"c":16.3173,"h":16.3173,"l":15.475,"n":73,"o":15.49,"t":"2026-02-06T05:00:00Z","v":1865,"vw":15.559199},{"c":16.6857,"h":16.743,"l":16.06,"n":100,"o":16.06,"t":"2026-02-09T05:00:00Z","v":6418,"vw":16.454615},{"c":16.3124,"h":16.73,"l":16.3124,"n":69,"o":16.55,"t":"2026-02-10T05:00:00Z","v":5951,"vw":16.564714},{"c":15.9338,"h":16,"l":15.6657,"n":85,"o":16,"t":"2026-02-11T05:00:00Z","v":4550,"vw":15.885482},{"c":15.4453,"h":16.05,"l":15.38,"n":76,"o":16.05,"t":"2026-02-12T05:00:00Z","v":1874,"vw":15.655808},{"c":15.97,"h":16.19,"l":15.68,"n":60,"o":15.68,"t":"2026-02-13T05:00:00Z","v":1492,"vw":15.949068},{"c":15.6305,"h":15.78,"l":15.52,"n":85,"o":15.71,"t":"2026-02-17T05:00:00Z","v":2041,"vw":15.612626},{"c":15.5705,"h":15.84,"l":15.4601,"n":55,"o":15.82,"t":"2026-02-18T05:00:00Z","v":1397,"vw":15.571178},{"c":15.5693,"h":15.5693,"l":15.3,"n":52,"o":15.34,"t":"2026-02-19T05:00:00Z","v":1588,"vw":15.328808},{"c":15.3715,"h":15.77,"l":15.29,"n":56,"o":15.54,"t":"2026-02-20T05:00:00Z","v":2147,"vw":15.605359},{"c":14.9925,"h":15.1,"l":14.861,"n":88,"o":15.1,"t":"2026-02-23T05:00:00Z","v":1079,"vw":14.93525},{"c":15.4303,"h":15.4303,"l":15.19,"n":49,"o":15.19,"t":"2026-02-24T05:00:00Z","v":1138,"vw":15.210033},{"c":16.2064,"h":16.2799,"l":16.2064,"n":48,"o":16.2799,"t":"2026-02-25T05:00:00Z","v":1119,"vw":16.245288},{"c":16.0152,"h":16.24,"l":15.75,"n":52,"o":16.24,"t":"2026-02-26T05:00:00Z","v":1581,"vw":15.97551},{"c":15.4709,"h":15.61,"l":15.4709,"n":50,"o":15.61,"t":"2026-02-27T05:00:00Z","v":330,"vw":15.60995},{"c":16.0789,"h":16.0789,"l":15.35,"n":70,"o":15.36,"t":"2026-03-02T05:00:00Z","v":2567,"vw":15.900795},{"c":15.5954,"h":15.5954,"l":15.55,"n":48,"o":15.55,"t":"2026-03-03T05:00:00Z","v":922,"vw":15.557143},{"c":16.8427,"h":16.8427,"l":16.15,"n":61,"o":16.15,"t":"2026-03-04T05:00:00Z","v":3390,"vw":16.444223},{"c":16.3834,"h":16.3834,"l":16.15,"n":41,"o":16.15,"t":"2026-03-05T05:00:00Z","v":465,"vw":16.173333},{"c":15.5386,"h":15.67,"l":15.5386,"n":36,"o":15.67,"t":"2026-03-06T05:00:00Z","v":263,"vw":15.67},{"c":15.7892,"h":15.7892,"l":15.41,"n":47,"o":15.41,"t":"2026-03-09T04:00:00Z","v":1357,"vw":15.508318},{"c":15.8594,"h":16.17,"l":15.8549,"n":42,"o":15.86,"t":"2026-03-10T04:00:00Z","v":1669,"vw":16.025089},{"c":16.0504,"h":16.26,"l":15.8495,"n":55,"o":16.2399,"t":"2026-03-11T04:00:00Z","v":2396,"vw":16.00896},{"c":15.6712,"h":15.8,"l":15.5,"n":61,"o":15.8,"t":"2026-03-12T04:00:00Z","v":2060,"vw":15.6554},{"c":15.768,"h":16.455,"l":15.768,"n":41,"o":16.39,"t":"2026-03-13T04:00:00Z","v":612,"vw":16.359211},{"c":16.3864,"h":16.3864,"l":16.34,"n":47,"o":16.34,"t":"2026-03-16T04:00:00Z","v":654,"vw":16.352397},{"c":16.4317,"h":16.4317,"l":16.25,"n":65,"o":16.3999,"t":"2026-03-17T04:00:00Z","v":1195,"vw":16.358051},{"c":15.7043,"h":15.7043,"l":15.7043,"n":42,"o":15.7043,"t":"2026-03-18T04:00:00Z","v":276,"vw":15.7043},{"c":15.6233,"h":15.6233,"l":15.125,"n":65,"o":15.125,"t":"2026-03-19T04:00:00Z","v":966,"vw":15.2193},{"c":15.1683,"h":15.41,"l":15.1683,"n":53,"o":15.41,"t":"2026-03-20T04:00:00Z","v":746,"vw":15.306225},{"c":15.5343,"h":15.66,"l":15.49,"n":52,"o":15.66,"t":"2026-03-23T04:00:00Z","v":4175,"vw":15.655278},{"c":15.1071,"h":15.41,"l":15,"n":41,"o":15.41,"t":"2026-03-24T04:00:00Z","v":1594,"vw":15.198443},{"c":15.4772,"h":15.4772,"l":15.41,"n":36,"o":15.41,"t":"2026-03-25T04:00:00Z","v":588,"vw":15.426733},{"c":14.6554,"h":15.19,"l":14.6554,"n":44,"o":15.19,"t":"2026-03-26T04:00:00Z","v":465,"vw":14.995},{"c":13.9271,"h":14.42,"l":13.85,"n":77,"o":14.42,"t":"2026-03-27T04:00:00Z","v":2668,"vw":14.063771},{"c":13.45,"h":13.8901,"l":13.39,"n":81,"o":13.89,"t":"2026-03-30T04:00:00Z","v":2143,"vw":13.734676},{"c":14.2907,"h":14.2907,"l":13.75,"n":63,"o":13.85,"t":"2026-03-31T04:00:00Z","v":4371,"vw":14.073154},{"c":14.2307,"h":14.51,"l":14.2307,"n":44,"o":14.51,"t":"2026-04-01T04:00:00Z","v":2736,"vw":14.487756},{"c":14.272,"h":14.272,"l":13.66,"n":45,"o":13.66,"t":"2026-04-02T04:00:00Z","v":878,"vw":14.051429},{"c":14.4178,"h":14.63,"l":14.41,"n":120,"o":14.45,"t":"2026-04-06T04:00:00Z","v":71732,"vw":14.506821},{"c":14.0181,"h":14.31,"l":13.3,"n":55,"o":14.13,"t":"2026-04-07T04:00:00Z","v":1873,"vw":14.133488},{"c":15.08,"h":15.2872,"l":14.96,"n":63,"o":15.13,"t":"2026-04-08T04:00:00Z","v":3293,"vw":15.215158},{"c":15.1745,"h":15.38,"l":15,"n":58,"o":15.01,"t":"2026-04-09T04:00:00Z","v":1939,"vw":15.191607},{"c":15.3518,"h":15.42,"l":15.3518,"n":46,"o":15.42,"t":"2026-04-10T04:00:00Z","v":632,"vw":15.42},{"c":15.8713,"h":15.8713,"l":14.96,"n":86,"o":14.96,"t":"2026-04-13T04:00:00Z","v":6771,"vw":15.249138},{"c":16.5731,"h":16.62,"l":16.29,"n":69,"o":16.29,"t":"2026-04-14T04:00:00Z","v":7362,"vw":16.387687},{"c":16.9207,"h":16.9207,"l":16.6,"n":62,"o":16.6,"t":"2026-04-15T04:00:00Z","v":3210,"vw":16.684497},{"c":16.931,"h":16.931,"l":16.54,"n":59,"o":16.88,"t":"2026-04-16T04:00:00Z","v":2221,"vw":16.813461},{"c":17.8743,"h":17.88,"l":17.39,"n":88,"o":17.39,"t":"2026-04-17T04:00:00Z","v":6161,"vw":17.686504},{"c":17.7755,"h":17.78,"l":17.22,"n":88,"o":17.57,"t":"2026-04-20T04:00:00Z","v":7228,"vw":17.630215},{"c":17.2444,"h":17.85,"l":17.2444,"n":48,"o":17.85,"t":"2026-04-21T04:00:00Z","v":491,"vw":17.845},{"c":18.1911,"h":18.1911,"l":17.9,"n":70,"o":17.9,"t":"2026-04-22T04:00:00Z","v":2003,"vw":18.013555},{"c":17.7702,"h":18.19,"l":17.7101,"n":79,"o":17.94,"t":"2026-04-23T04:00:00Z","v":3063,"vw":17.813555},{"c":17.7505,"h":17.98,"l":17.7013,"n":52,"o":17.98,"t":"2026-04-24T04:00:00Z","v":676,"vw":17.865309},{"c":17.51,"h":17.72,"l":17.41,"n":102,"o":17.72,"t":"2026-04-27T04:00:00Z","v":3955,"vw":17.585427},{"c":17.055,"h":17.055,"l":17,"n":52,"o":17,"t":"2026-04-28T04:00:00Z","v":752,"vw":17},{"c":16.7025,"h":16.7025,"l":16.7025,"n":49,"o":16.7025,"t":"2026-04-29T04:00:00Z","v":326,"vw":16.7025},{"c":17.3447,"h":17.3447,"l":16.98,"n":48,"o":16.98,"t":"2026-04-30T04:00:00Z","v":1224,"vw":17.165786},{"c":17.8843,"h":17.91,"l":17.74,"n":58,"o":17.91,"t":"2026-05-01T04:00:00Z","v":9735,"vw":17.902512},{"c":18.2484,"h":18.29,"l":18.1699,"n":93,"o":18.1699,"t":"2026-05-04T04:00:00Z","v":18162,"vw":18.22922},{"c":18.8524,"h":18.8524,"l":18.63,"n":39,"o":18.64,"t":"2026-05-05T04:00:00Z","v":1746,"vw":18.638944},{"c":19.6479,"h":19.6479,"l":19.12,"n":69,"o":19.28,"t":"2026-05-06T04:00:00Z","v":3840,"vw":19.275456},{"c":18.9585,"h":19.27,"l":18.73,"n":70,"o":19.27,"t":"2026-05-07T04:00:00Z","v":7571,"vw":18.983682},{"c":19.19,"h":19.19,"l":18.79,"n":73,"o":18.87,"t":"2026-05-08T04:00:00Z","v":3581,"vw":18.853585},{"c":19.7285,"h":19.77,"l":19.56,"n":80,"o":19.56,"t":"2026-05-11T04:00:00Z","v":1483,"vw":19.733254},{"c":19.2761,"h":19.2761,"l":18.7,"n":71,"o":19.15,"t":"2026-05-12T04:00:00Z","v":4822,"vw":18.789014},{"c":19.3143,"h":19.45,"l":19.02,"n":68,"o":19.02,"t":"2026-05-13T04:00:00Z","v":10633,"vw":19.078389},{"c":19.7262,"h":20.04,"l":19.26,"n":62,"o":19.26,"t":"2026-05-14T04:00:00Z","v":961,"vw":19.86},{"c":18.6644,"h":19.01,"l":18.58,"n":64,"o":19.01,"t":"2026-05-15T04:00:00Z","v":1892,"vw":18.6485},{"c":18.1493,"h":18.1493,"l":17.7601,"n":86,"o":17.94,"t":"2026-05-18T04:00:00Z","v":1956,"vw":17.889219},{"c":17.9775,"h":18.06,"l":17.745,"n":52,"o":17.745,"t":"2026-05-19T04:00:00Z","v":5898,"vw":17.838431},{"c":18.3894,"h":18.53,"l":18.02,"n":61,"o":18.02,"t":"2026-05-20T04:00:00Z","v":1021,"vw":18.300932},{"c":18.8898,"h":18.8898,"l":18.36,"n":43,"o":18.36,"t":"2026-05-21T04:00:00Z","v":711,"vw":18.57934},{"c":18.817,"h":19.07,"l":18.817,"n":65,"o":19.07,"t":"2026-05-22T04:00:00Z","v":1343,"vw":19.000195},{"c":18.8446,"h":19.34,"l":18.83,"n":100,"o":19.15,"t":"2026-05-26T04:00:00Z","v":3690,"vw":19.116505},{"c":19.0014,"h":19.0014,"l":18.46,"n":61,"o":18.67,"t":"2026-05-27T04:00:00Z","v":1486,"vw":18.76755},{"c":19.2093,"h":19.2093,"l":18.585,"n":70,"o":18.585,"t":"2026-05-28T04:00:00Z","v":1455,"vw":18.799152},{"c":19.3089,"h":19.37,"l":18.75,"n":67,"o":19,"t":"2026-05-29T04:00:00Z","v":1698,"vw":19.132673},{"c":19.382,"h":19.56,"l":18.765,"n":83,"o":18.765,"t":"2026-06-01T04:00:00Z","v":5291,"vw":19.215534},{"c":18.855,"h":19.2501,"l":18.855,"n":103,"o":19.08,"t":"2026-06-02T04:00:00Z","v":5056,"vw":19.129827},{"c":18.3336,"h":18.77,"l":18.3336,"n":72,"o":18.77,"t":"2026-06-03T04:00:00Z","v":3285,"vw":18.609704},{"c":18.2286,"h":18.34,"l":17.92,"n":88,"o":17.92,"t":"2026-06-04T04:00:00Z","v":6151,"vw":18.171394},{"c":16.7755,"h":16.99,"l":16.69,"n":75,"o":16.99,"t":"2026-06-05T04:00:00Z","v":2674,"vw":16.752352},{"c":17.5805,"h":17.61,"l":17.26,"n":58,"o":17.32,"t":"2026-06-08T04:00:00Z","v":1194,"vw":17.48775},{"c":17.14,"h":17.78,"l":16.75,"n":159,"o":17.72,"t":"2026-06-09T04:00:00Z","v":70372,"vw":17.620879},{"c":16.673,"h":17.22,"l":16.673,"n":72,"o":17.025,"t":"2026-06-10T04:00:00Z","v":17365,"vw":16.913901},{"c":17.3654,"h":17.3654,"l":16.73,"n":77,"o":16.73,"t":"2026-06-11T04:00:00Z","v":4511,"vw":16.967963},{"c":17.5477,"h":17.9601,"l":17.4,"n":49,"o":17.4,"t":"2026-06-12T04:00:00Z","v":2295,"vw":17.759566},{"c":18.4444,"h":18.45,"l":16.95,"n":55,"o":16.95,"t":"2026-06-15T04:00:00Z","v":1295,"vw":17.102594},{"c":18.358,"h":18.5,"l":18.31,"n":34,"o":18.31,"t":"2026-06-16T04:00:00Z","v":504,"vw":18.421111},{"c":18.25,"h":18.8,"l":18.25,"n":32,"o":18.8,"t":"2026-06-17T04:00:00Z","v":3707,"vw":18.269506},{"c":18.2892,"h":18.51,"l":18.12,"n":55,"o":18.5,"t":"2026-06-18T04:00:00Z","v":2948,"vw":18.325497},{"c":18.2784,"h":19.16,"l":18.2784,"n":70,"o":19.03,"t":"2026-06-22T04:00:00Z","v":1469,"vw":18.82988},{"c":17.7348,"h":17.93,"l":17.7348,"n":33,"o":17.8984,"t":"2026-06-23T04:00:00Z","v":1281,"vw":17.901666},{"c":16.8186,"h":16.8186,"l":16.69,"n":33,"o":16.69,"t":"2026-06-24T04:00:00Z","v":317,"vw":16.69},{"c":16.3769,"h":16.53,"l":16.32,"n":48,"o":16.53,"t":"2026-06-25T04:00:00Z","v":792,"vw":16.380716},{"c":16.7361,"h":16.7361,"l":16.49,"n":40,"o":16.49,"t":"2026-06-26T04:00:00Z","v":832,"vw":16.57625},{"c":16.7335,"h":16.74,"l":16.6,"n":62,"o":16.6,"t":"2026-06-29T04:00:00Z","v":649,"vw":16.661674},{"c":16.2632,"h":16.31,"l":16.0801,"n":77,"o":16.24,"t":"2026-06-30T04:00:00Z","v":4838,"vw":16.198549},{"c":16.3814,"h":16.55,"l":16.11,"n":45,"o":16.11,"t":"2026-07-01T04:00:00Z","v":2462,"vw":16.493888},{"c":16.0604,"h":17,"l":16.01,"n":75,"o":17,"t":"2026-07-02T04:00:00Z","v":7036,"vw":16.36889},{"c":16.7193,"h":16.9,"l":16.45,"n":79,"o":16.66,"t":"2026-07-06T04:00:00Z","v":7257,"vw":16.76199},{"c":15.9831,"h":16.42,"l":15.975,"n":70,"o":16.42,"t":"2026-07-07T04:00:00Z","v":1484,"vw":16.083337},{"c":16.0484,"h":16.0484,"l":15.73,"n":60,"o":15.87,"t":"2026-07-08T04:00:00Z","v":1041,"vw":15.779048},{"c":16.2515,"h":16.39,"l":16.2,"n":41,"o":16.2,"t":"2026-07-09T04:00:00Z","v":421,"vw":16.323333},{"c":16.1816,"h":16.59,"l":16.1816,"n":30,"o":16.59,"t":"2026-07-10T04:00:00Z","v":2186,"vw":16.416134},{"c":15.638,"h":15.84,"l":15.5401,"n":48,"o":15.84,"t":"2026-07-13T04:00:00Z","v":4794,"vw":15.635812},{"c":16.0953,"h":16.0953,"l":16.0299,"n":45,"o":16.08,"t":"2026-07-14T04:00:00Z","v":1870,"vw":16.069611},{"c":16.2493,"h":16.2501,"l":16.24,"n":47,"o":16.25,"t":"2026-07-15T04:00:00Z","v":1312,"vw":16.247074},{"c":15.5505,"h":15.94,"l":15.5505,"n":39,"o":15.94,"t":"2026-07-16T04:00:00Z","v":1097,"vw":15.673876},{"c":15.274,"h":15.274,"l":15.274,"n":37,"o":15.274,"t":"2026-07-17T04:00:00Z","v":211,"vw":15.274},{"c":16.0245,"h":16.19,"l":15.56,"n":60,"o":15.56,"t":"2026-07-20T04:00:00Z","v":1482,"vw":15.954792},{"c":16.765,"h":16.86,"l":16.615,"n":63,"o":16.615,"t":"2026-07-21T04:00:00Z","v":2007,"vw":16.799394},{"c":16.5784,"h":16.845,"l":16.57,"n":54,"o":16.72,"t":"2026-07-22T04:00:00Z","v":927,"vw":16.683053},{"c":16.3105,"h":16.49,"l":16.3105,"n":36,"o":16.49,"t":"2026-07-23T04:00:00Z","v":606,"vw":16.38397},{"c":15.7185,"h":16.0366,"l":15.7185,"n":36,"o":16.02,"t":"2026-07-24T04:00:00Z","v":1182,"vw":16.010873},{"c":15.8814,"h":15.8814,"l":15.73,"n":41,"o":15.73,"t":"2026-07-27T04:00:00Z","v":640,"vw":15.743484},{"c":15.4528,"h":15.51,"l":15.4528,"n":35,"o":15.51,"t":"2026-07-28T04:00:00Z","v":12863,"vw":15.51},{"c":14.6212,"h":14.6212,"l":14.6212,"n":35,"o":14.6212,"t":"2026-07-29T04:00:00Z","v":98,"vw":14.6212},{"c":15.8603,"h":15.8603,"l":15.71,"n":42,"o":15.71,"t":"2026-07-30T04:00:00Z","v":644,"vw":15.774856},{"c":15.3498,"h":15.4501,"l":15.31,"n":52,"o":15.31,"t":"2026-07-31T04:00:00Z","v":1092,"vw":15.326979},{"c":15.7421,"h":15.7421,"l":15.16,"n":53,"o":15.16,"t":"2026-08-03T04:00:00Z","v":1495,"vw":15.291313},{"c":15.95,"h":15.975,"l":15.95,"n":33,"o":15.975,"t":"2026-08-04T04:00:00Z","v":1304,"vw":15.971097},{"c":15.7715,"h":15.8601,"l":15.7715,"n":41,"o":15.8601,"t":"2026-08-05T04:00:00Z","v":1181,"vw":15.852987},{"c":15.5243,"h":15.68,"l":15.5243,"n":68,"o":15.67,"t":"2026-08-06T04:00:00Z","v":1870,"vw":15.620679},{"c":15.7417,"h":15.75,"l":15.7417,"n":34,"o":15.75,"t":"2026-08-07T04:00:00Z","v":264,"vw":15.75},{"c":15.4466,"h":15.5701,"l":15.4466,"n":36,"o":15.5701,"t":"2026-08-10T04:00:00Z","v":340,"vw":15.5701},{"c":15.4332,"h":15.44,"l":15.4332,"n":39,"o":15.44,"t":"2026-08-11T04:00:00Z","v":413,"vw":15.44},{"c":15.5878,"h":15.5878,"l":15.5878,"n":35,"o":15.5878,"t":"2026-08-12T04:00:00Z","v":82,"vw":15.5878},{"c":15.6853,"h":15.6853,"l":15.6853,"n":44,"o":15.6853,"t":"2026-08-13T04:00:00Z","v":234,"vw":15.6853},{"c":15.6193,"h":15.6193,"l":15.6193,"n":45,"o":15.6193,"t":"2026-08-14T04:00:00Z","v":509,"vw":15.6193},{"c":15.8191,"h":15.8191,"l":15.74,"n":39,"o":15.74,"t":"2026-08-17T04:00:00Z","v":452,"vw":15.74},{"c":15.3037,"h":15.58,"l":15.29,"n":41,"o":15.58,"t":"2026-08-18T04:00:00Z","v":2426,"vw":15.453547},{"c":16.2828,"h":16.2828,"l":16.2828,"n":34,"o":16.2828,"t":"2026-08-19T04:00:00Z","v":186,"vw":16.2828},{"c":17.213,"h":17.213,"l":17.02,"n":43,"o":17.02,"t":"2026-08-20T04:00:00Z","v":372,"vw":17.02},{"c":17.8925,"h":17.91,"l":17.8925,"n":45,"o":17.91,"t":"2026-08-21T04:00:00Z","v":445,"vw":17.91},{"c":17.9516,"h":18.1,"l":17.9516,"n":65,"o":18.1,"t":"2026-08-24T04:00:00Z","v":871,"vw":18.050395},{"c":18.6789,"h":18.75,"l":18.59,"n":58,"o":18.59,"t":"2026-08-25T04:00:00Z","v":1033,"vw":18.70779},{"c":18.2285,"h":18.2285,"l":18.12,"n":36,"o":18.12,"t":"2026-08-26T04:00:00Z","v":242,"vw":18.12},{"c":18.9833,"h":19.2016,"l":18.9833,"n":56,"o":19.2016,"t":"2026-08-27T04:00:00Z","v":413,"vw":19.2016},{"c":17.8045,"h":17.83,"l":17.73,"n":53,"o":17.83,"t":"2026-08-28T04:00:00Z","v":582,"vw":17.79875},{"c":18.159,"h":18.159,"l":17.6201,"n":53,"o":17.85,"t":"2026-08-31T04:00:00Z","v":1173,"vw":17.856919},{"c":17.4255,"h":17.73,"l":17.36,"n":40,"o":17.73,"t":"2026-09-01T04:00:00Z","v":1001,"vw":17.593469},{"c":17.5751,"h":17.5751,"l":17.39,"n":47,"o":17.39,"t":"2026-09-02T04:00:00Z","v":582,"vw":17.39},{"c":19.2293,"h":19.2293,"l":17.96,"n":51,"o":17.96,"t":"2026-09-03T04:00:00Z","v":1219,"vw":18.363265},{"c":18.9136,"h":18.9136,"l":18.9136,"n":42,"o":18.9136,"t":"2026-09-04T04:00:00Z","v":291,"vw":18.9136},{"c":18.7966,"h":18.91,"l":18.62,"n":52,"o":18.62,"t":"2026-09-08T04:00:00Z","v":577,"vw":18.766761},{"c":18.438,"h":18.92,"l":18.438,"n":43,"o":18.92,"t":"2026-09-09T04:00:00Z","v":617,"vw":18.694827},{"c":18.0219,"h":18.21,"l":18.0219,"n":44,"o":18.21,"t":"2026-09-10T04:00:00Z","v":920,"vw":18.21},{"c":18.4374,"h":18.68,"l":18.4374,"n":44,"o":18.65,"t":"2026-09-11T04:00:00Z","v":582,"vw":18.62},{"c":18.6202,"h":18.69,"l":18.6202,"n":43,"o":18.69,"t":"2026-09-14T04:00:00Z","v":1575,"vw":18.69},{"c":17.6507,"h":17.6507,"l":17.6507,"n":33,"o":17.6507,"t":"2026-09-15T04:00:00Z","v":103,"vw":17.6507},{"c":17.462,"h":17.4917,"l":17.42,"n":48,"o":17.48,"t":"2026-09-16T04:00:00Z","v":1831,"vw":17.47921},{"c":18.1015,"h":18.1015,"l":17.81,"n":45,"o":18.07,"t":"2026-09-17T04:00:00Z","v":1600,"vw":18.03817},{"c":19.76,"h":19.76,"l":18.92,"n":123,"o":18.955,"t":"2026-09-18T04:00:00Z","v":10832,"vw":19.365368},{"c":20.4687,"h":20.53,"l":20.28,"n":82,"o":20.53,"t":"2026-09-21T04:00:00Z","v":3031,"vw":20.365097},{"c":20.638,"h":20.651,"l":20.41,"n":62,"o":20.57,"t":"2026-09-22T04:00:00Z","v":2375,"vw":20.53836},{"c":20.0143,"h":20.44,"l":20.0143,"n":73,"o":20.36,"t":"2026-09-23T04:00:00Z","v":7052,"vw":20.39627},{"c":20.1002,"h":20.1002,"l":20.1002,"n":48,"o":20.1002,"t":"2026-09-24T04:00:00Z","v":356,"vw":20.1002},{"c":19.6625,"h":19.68,"l":19.47,"n":68,"o":19.52,"t":"2026-09-25T04:00:00Z","v":4065,"vw":19.514797},{"c":19.1486,"h":19.46,"l":19.1486,"n":63,"o":19.44,"t":"2026-09-28T04:00:00Z","v":1790,"vw":19.299301},{"c":19.0447,"h":19.3256,"l":19.0447,"n":56,"o":19.26,"t":"2026-09-29T04:00:00Z","v":2096,"vw":19.311019},{"c":18.7389,"h":18.88,"l":18.7389,"n":34,"o":18.88,"t":"2026-09-30T04:00:00Z","v":150,"vw":18.88},{"c":18.7334,"h":18.7334,"l":18.53,"n":60,"o":18.53,"t":"2026-10-01T04:00:00Z","v":990,"vw":18.655257},{"c":18.7859,"h":19.4001,"l":18.7859,"n":53,"o":19.4,"t":"2026-10-02T04:00:00Z","v":1259,"vw":19.40005},{"c":18.9538,"h":19.02,"l":18.9538,"n":46,"o":19.02,"t":"2026-10-05T04:00:00Z","v":558,"vw":19.02},{"c":18.7362,"h":18.91,"l":18.7362,"n":43,"o":18.91,"t":"2026-10-06T04:00:00Z","v":965,"vw":18.91},{"c":18.0664,"h":18.0664,"l":18.02,"n":39,"o":18.02,"t":"2026-10-07T04:00:00Z","v":269,"vw":18.02005},{"c":17.4615,"h":17.72,"l":17.36,"n":44,"o":17.72,"t":"2026-10-08T04:00:00Z","v":432,"vw":17.480393},{"c":17.5394,"h":17.57,"l":17.5394,"n":28,"o":17.57,"t":"2026-10-09T04:00:00Z","v":537,"vw":17.57},{"c":17.2752,"h":17.2752,"l":17.27,"n":37,"o":17.27,"t":"2026-10-12T04:00:00Z","v":284,"vw":17.27},{"c":17.1973,"h":17.1973,"l":17.111,"n":43,"o":17.111,"t":"2026-10-13T04:00:00Z","v":372,"vw":17.111},{"c":16.1652,"h":16.34,"l":16.161,"n":51,"o":16.34,"t":"2026-10-14T04:00:00Z","v":2424,"vw":16.287119},{"c":16.5416,"h":16.5416,"l":16.27,"n":49,"o":16.27,"t":"2026-10-15T04:00:00Z","v":728,"vw":16.27},{"c":15.5939,"h":15.5939,"l":15.54,"n":38,"o":15.575,"t":"2026-10-16T04:00:00Z","v":1280,"vw":15.556135},{"c":15.4066,"h":15.5656,"l":15.38,"n":64,"o":15.5656,"t":"2026-10-19T04:00:00Z","v":5039,"vw":15.521565},{"c":15.6374,"h":15.9608,"l":15.6374,"n":30,"o":15.9608,"t":"2026-10-20T04:00:00Z","v":468,"vw":15.841662},{"c":16.3302,"h":16.36,"l":16.31,"n":33,"o":16.31,"t":"2026-10-21T04:00:00Z","v":1382,"vw":16.342377},{"c":15.4431,"h":15.4431,"l":15.4431,"n":29,"o":15.4431,"t":"2026-10-22T04:00:00Z","v":180,"vw":15.4431}],"volatilityBars":[{"c":20.57,"h":20.57,"l":20.57,"n":1,"o":20.57,"t":"2026-09-22T13:45:00Z","v":823,"vw":20.57},{"c":20.651,"h":20.651,"l":20.651,"n":1,"o":20.651,"t":"2026-09-22T14:00:00Z","v":193,"vw":20.651},{"c":20.569,"h":20.569,"l":20.569,"n":1,"o":20.569,"t":"2026-09-22T14:15:00Z","v":193,"vw":20.569},{"c":20.41,"h":20.47,"l":20.41,"n":6,"o":20.47,"t":"2026-09-22T14:45:00Z","v":666,"vw":20.433746},{"c":20.595,"h":20.595,"l":20.595,"n":1,"o":20.595,"t":"2026-09-22T15:30:00Z","v":100,"vw":20.595},{"c":20.63,"h":20.63,"l":20.63,"n":1,"o":20.63,"t":"2026-09-22T18:00:00Z","v":108,"vw":20.63},{"c":20.41,"h":20.41,"l":20.41,"n":1,"o":20.41,"t":"2026-09-23T13:15:00Z","v":100,"vw":20.41},{"c":20.4201,"h":20.44,"l":20.36,"n":17,"o":20.36,"t":"2026-09-23T13:30:00Z","v":6157,"vw":20.40649},{"c":20.19,"h":20.19,"l":20.19,"n":2,"o":20.19,"t":"2026-09-23T14:30:00Z","v":105,"vw":20.19},{"c":20.32,"h":20.32,"l":20.32,"n":1,"o":20.32,"t":"2026-09-23T15:00:00Z","v":100,"vw":20.32},{"c":20.05,"h":20.05,"l":20.05,"n":1,"o":20.05,"t":"2026-09-23T17:00:00Z","v":100,"vw":20.05},{"c":19.53,"h":19.53,"l":19.52,"n":4,"o":19.52,"t":"2026-09-25T14:15:00Z","v":751,"vw":19.5234},{"c":19.53,"h":19.53,"l":19.47,"n":8,"o":19.51,"t":"2026-09-25T15:45:00Z","v":2983,"vw":19.507083},{"c":19.68,"h":19.68,"l":19.68,"n":2,"o":19.68,"t":"2026-09-25T16:30:00Z","v":107,"vw":19.68},{"c":19.44,"h":19.44,"l":19.44,"n":2,"o":19.44,"t":"2026-09-28T14:15:00Z","v":200,"vw":19.44},{"c":19.22,"h":19.22,"l":19.22,"n":1,"o":19.22,"t":"2026-09-28T15:00:00Z","v":100,"vw":19.22},{"c":19.23,"h":19.23,"l":19.23,"n":2,"o":19.23,"t":"2026-09-28T15:45:00Z","v":700,"vw":19.23},{"c":19.23,"h":19.23,"l":19.23,"n":1,"o":19.23,"t":"2026-09-28T16:00:00Z","v":100,"vw":19.23},{"c":19.46,"h":19.46,"l":19.46,"n":2,"o":19.46,"t":"2026-09-28T18:00:00Z","v":156,"vw":19.46},{"c":19.39,"h":19.39,"l":19.39,"n":2,"o":19.39,"t":"2026-09-28T18:45:00Z","v":111,"vw":19.39},{"c":19.15,"h":19.15,"l":19.15,"n":1,"o":19.15,"t":"2026-09-29T11:30:00Z","v":108,"vw":19.15},{"c":19.26,"h":19.26,"l":19.26,"n":1,"o":19.26,"t":"2026-09-29T14:00:00Z","v":100,"vw":19.26},{"c":19.3256,"h":19.3256,"l":19.32,"n":5,"o":19.32,"t":"2026-09-29T14:30:00Z","v":1466,"vw":19.322155},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-09-29T15:00:00Z","v":100,"vw":19.2},{"c":18.88,"h":18.88,"l":18.88,"n":2,"o":18.88,"t":"2026-09-30T19:00:00Z","v":106,"vw":18.88},{"c":18.53,"h":18.53,"l":18.53,"n":1,"o":18.53,"t":"2026-10-01T16:00:00Z","v":100,"vw":18.53},{"c":18.6901,"h":18.6901,"l":18.69,"n":2,"o":18.69,"t":"2026-10-01T19:30:00Z","v":360,"vw":18.69005},{"c":19.4001,"h":19.4001,"l":19.4,"n":3,"o":19.4,"t":"2026-10-02T14:15:00Z","v":1031,"vw":19.40005},{"c":19.02,"h":19.02,"l":19.02,"n":1,"o":19.02,"t":"2026-10-05T13:30:00Z","v":170,"vw":19.02},{"c":18.91,"h":18.91,"l":18.91,"n":3,"o":18.91,"t":"2026-10-06T16:45:00Z","v":852,"vw":18.91},{"c":18.0201,"h":18.0201,"l":18.02,"n":2,"o":18.02,"t":"2026-10-07T19:00:00Z","v":200,"vw":18.02005},{"c":17.72,"h":17.72,"l":17.72,"n":4,"o":17.72,"t":"2026-10-08T13:30:00Z","v":154,"vw":17.72},{"c":17.36,"h":17.36,"l":17.36,"n":1,"o":17.36,"t":"2026-10-08T16:15:00Z","v":203,"vw":17.36},{"c":17.57,"h":17.57,"l":17.57,"n":1,"o":17.57,"t":"2026-10-09T13:30:00Z","v":241,"vw":17.57},{"c":17.57,"h":17.57,"l":17.57,"n":1,"o":17.57,"t":"2026-10-09T17:45:00Z","v":150,"vw":17.57},{"c":17.27,"h":17.27,"l":17.27,"n":1,"o":17.27,"t":"2026-10-12T19:30:00Z","v":100,"vw":17.27},{"c":17.111,"h":17.111,"l":17.111,"n":2,"o":17.111,"t":"2026-10-13T15:00:00Z","v":122,"vw":17.111},{"c":16.33,"h":16.34,"l":16.33,"n":4,"o":16.34,"t":"2026-10-14T15:00:00Z","v":1521,"vw":16.336579},{"c":16.245,"h":16.245,"l":16.245,"n":1,"o":16.245,"t":"2026-10-14T16:15:00Z","v":150,"vw":16.245},{"c":16.161,"h":16.161,"l":16.161,"n":2,"o":16.161,"t":"2026-10-14T19:15:00Z","v":547,"vw":16.161},{"c":16.27,"h":16.27,"l":16.27,"n":1,"o":16.27,"t":"2026-10-15T17:30:00Z","v":400,"vw":16.27},{"c":15.575,"h":15.575,"l":15.575,"n":2,"o":15.575,"t":"2026-10-16T19:15:00Z","v":502,"vw":15.575},{"c":15.541,"h":15.541,"l":15.54,"n":4,"o":15.54,"t":"2026-10-16T19:30:00Z","v":623,"vw":15.540335},{"c":15.56,"h":15.5656,"l":15.56,"n":2,"o":15.5656,"t":"2026-10-19T14:00:00Z","v":210,"vw":15.562933},{"c":15.53,"h":15.53,"l":15.53,"n":1,"o":15.53,"t":"2026-10-19T17:00:00Z","v":3994,"vw":15.53},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-10-19T17:15:00Z","v":100,"vw":15.52},{"c":15.38,"h":15.38,"l":15.38,"n":1,"o":15.38,"t":"2026-10-19T18:30:00Z","v":100,"vw":15.38},{"c":15.411,"h":15.411,"l":15.411,"n":1,"o":15.411,"t":"2026-10-19T18:45:00Z","v":171,"vw":15.411},{"c":15.43,"h":15.43,"l":15.43,"n":1,"o":15.43,"t":"2026-10-19T19:15:00Z","v":100,"vw":15.43},{"c":15.9608,"h":15.9608,"l":15.9608,"n":1,"o":15.9608,"t":"2026-10-20T14:45:00Z","v":100,"vw":15.9608},{"c":15.7672,"h":15.7672,"l":15.7672,"n":2,"o":15.7672,"t":"2026-10-20T16:30:00Z","v":161,"vw":15.7672},{"c":16.33,"h":16.33,"l":16.31,"n":2,"o":16.31,"t":"2026-10-21T19:00:00Z","v":650,"vw":16.326923},{"c":16.36,"h":16.36,"l":16.36,"n":2,"o":16.36,"t":"2026-10-21T19:45:00Z","v":571,"vw":16.36}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.375,"strike":26.234388241297882,"iv":2.2371685087122097,"gamma":0.03588058006023408,"theta":-0.059049195028210544,"vega":0.015063814665545135,"rho":0.0025524058744909755,"breakevenPct":78.78138612906659},{"delta":0.35,"premium":1.396625880007388,"strike":21.134964799704473,"iv":1.7507535414580486,"gamma":0.04884826074476092,"theta":-0.04938126695305141,"vega":0.016046316264971185,"rho":0.0031368890751239495,"breakevenPct":45.90069791500322},{"delta":0.4,"premium":1.505248043212751,"strike":18.94751956787249,"iv":1.5292923914892829,"gamma":0.05831264325497734,"theta":-0.04511549218857781,"vega":0.01673548055752063,"rho":0.003654897925684012,"breakevenPct":32.439520634362545},{"delta":0.45,"premium":1.641769367279335,"strike":17.582306327206652,"iv":1.3879315730300246,"gamma":0.06587179603461542,"theta":-0.04201236376950735,"vega":0.017126166785981906,"rho":0.004152095284203679,"breakevenPct":24.483268867558895},{"delta":0.5,"premium":1.7495886537341354,"strike":16.504113462658648,"iv":1.2432019633693918,"gamma":0.07418031294269331,"theta":-0.038053375851194046,"vega":0.017247364282726222,"rho":0.0046714657147570475,"breakevenPct":18.19972749249039},{"delta":0.55,"premium":1.8930723188820693,"strike":15.68975893705977,"iv":1.142130115781994,"gamma":0.0797169566607354,"theta":-0.03478197299504664,"vega":0.017080897222172143,"rho":0.0051644797507637286,"breakevenPct":13.855581171797372},{"delta":0.6,"premium":2.0905348732739526,"strike":15.031550422420159,"iv":1.0894878631490992,"gamma":0.08180554910365356,"theta":-0.03260709980592731,"vega":0.01672903471361957,"rho":0.005617117330508993,"breakevenPct":10.872074231819475},{"delta":0.65,"premium":2.220890278574801,"strike":14.516438885700797,"iv":0.9997323292588959,"gamma":0.08504988581920325,"theta":-0.028769517613467452,"vega":0.015906045287976525,"rho":0.006122037160843882,"breakevenPct":8.380630600563356},{"delta":0.7,"premium":2.3478670330171947,"strike":14.008531867931222,"iv":0.908108249002493,"gamma":0.08835241091604722,"theta":-0.024848222831848496,"vega":0.015059335984728348,"rho":0.0066295892512766765,"breakevenPct":5.913960933675355},{"delta":0.75,"premium":2.557146704564259,"strike":13.585706590871482,"iv":0.8513151839840676,"gamma":0.08413739737185705,"theta":-0.021268169805259526,"vega":0.013534966641463014,"rho":0.0070840703590273725,"breakevenPct":4.53117117311772},{"delta":0.8,"premium":2.767832528618749,"strike":13.164334942762501,"iv":0.7951172098948103,"gamma":0.07979394602519731,"theta":-0.017693946923777848,"vega":0.011999019417388903,"rho":0.007537644744416392,"breakevenPct":3.166899595167107},{"delta":0.85,"premium":3.2882183908045977,"strike":12.499178981937602,"iv":0.8155694581280788,"gamma":0.0657297208538588,"theta":-0.015098029556650246,"vega":0.010047783251231526,"rho":0.007747729864043122,"breakevenPct":2.229457639607337},{"delta":0.9,"premium":4.111842105263158,"strike":11.570175438596491,"iv":0.8855236842105264,"gamma":0.04544824561403508,"theta":-0.01252456140350877,"vega":0.0075824561403508755,"rho":0.00771849930030006,"breakevenPct":1.54708279982419}],"put":[{"delta":0.15,"premium":1.375,"strike":9.371268705550632,"iv":2.7528960221958454,"gamma":0.01968720792049275,"theta":-0.04771990948210836,"vega":0.010089688039898972,"rho":-0.0029324245535589893,"breakevenPct":48.22109093672493},{"delta":0.2,"premium":1.3857671776737097,"strike":11.215343553474195,"iv":2.1015354361151406,"gamma":0.030887034952222926,"theta":-0.04365645621203991,"vega":0.012114527366974371,"rho":-0.003558787689700244,"breakevenPct":36.34972009635057},{"delta":0.25,"premium":1.4653186050589486,"strike":12.537581400785982,"iv":1.7426505834769699,"gamma":0.04235262392700568,"theta":-0.04086703931221584,"vega":0.013736954797911784,"rho":-0.004239623799085964,"breakevenPct":28.3028485490152},{"delta":0.3,"premium":1.5823631084612457,"strike":13.549087389741638,"iv":1.5131319834343429,"gamma":0.05325437174611058,"theta":-0.0386690980547476,"vega":0.015017378263656796,"rho":-0.0049496643638910235,"breakevenPct":22.51086711035742},{"delta":0.35,"premium":1.7036224613243478,"strike":14.35748307549565,"iv":1.3436668538657894,"gamma":0.06393100888682907,"theta":-0.03640158707244874,"vega":0.01598170014484816,"rho":-0.005662842970368406,"breakevenPct":18.061395612465734},{"delta":0.4,"premium":1.8099610919856923,"strike":15.049805459928463,"iv":1.193882837648995,"gamma":0.0747428561325833,"theta":-0.03373599479274903,"vega":0.016715280758503644,"rho":-0.0063642894207995935,"breakevenPct":14.266925889602675},{"delta":0.45,"premium":1.915433259437789,"strike":15.577166297188946,"iv":1.082387848618556,"gamma":0.08470897960726083,"theta":-0.03093108678256447,"vega":0.017028349444061515,"rho":-0.007064442082427948,"breakevenPct":11.535034819750203},{"delta":0.5,"premium":2.0282652226378888,"strike":16.080757778965395,"iv":0.9790789071458122,"gamma":0.09390935072048717,"theta":-0.0281617423128357,"vega":0.01722361263978131,"rho":-0.007769895613105169,"breakevenPct":9.004716952376734},{"delta":0.55,"premium":2.1708690695163546,"strike":16.4881973414753,"iv":0.9088842074289458,"gamma":0.10001209643592399,"theta":-0.025536259660186255,"vega":0.01694232846106022,"rho":-0.008496792246569577,"breakevenPct":7.289804042200433},{"delta":0.6,"premium":2.31347291639482,"strike":16.8956369039852,"iv":0.8386895077120796,"gamma":0.1061148421513608,"theta":-0.02291077700753682,"vega":0.016661044282339135,"rho":-0.009223688880033984,"breakevenPct":5.574891132024135},{"delta":0.65,"premium":2.45805726399539,"strike":17.2274889768324,"iv":0.7768020237560455,"gamma":0.10806975324731637,"theta":-0.020022925591031984,"vega":0.015772538276048444,"rho":-0.009949347122617974,"breakevenPct":4.362260732385267},{"delta":0.7,"premium":2.603323588621126,"strike":17.53331281814974,"iv":0.7177750943197647,"gamma":0.10859637508131623,"theta":-0.017044728603291693,"vega":0.014674938008412481,"rho":-0.010674578930553796,"breakevenPct":3.32258918527618},{"delta":0.75,"premium":2.748589913246863,"strike":17.83913665946708,"iv":0.6587481648834838,"gamma":0.10912299691531607,"theta":-0.014066531615551395,"vega":0.013577337740776517,"rho":-0.01139981073848962,"breakevenPct":2.2829176381670915},{"delta":0.8,"premium":2.997677595628416,"strike":18.215846994535518,"iv":0.6138210382513661,"gamma":0.102751912568306,"theta":-0.01116174863387978,"vega":0.01200710382513661,"rho":-0.012203016851458772,"breakevenPct":1.4565119768239208},{"delta":0.85,"premium":3.361976320582878,"strike":18.671220400728597,"iv":0.5845405282331512,"gamma":0.0887264116575592,"theta":-0.008338433515482697,"vega":0.009912386156648452,"rho":-0.01309275141262946,"breakevenPct":0.866768458756854},{"delta":0.9,"premium":3.8529698581560288,"strike":19.24645390070922,"iv":0.559604609929078,"gamma":0.07113244680851064,"theta":-0.0054127659574468075,"vega":0.007562056737588651,"rho":-0.014079918088650242,"breakevenPct":0.3433055622031537}]},"raw":{"call":[{"delta":0.3,"premium":1.375,"strike":26.234388241297882,"iv":2.2371685087122097,"gamma":0.03588058006023408,"theta":-0.059049195028210544,"vega":0.015063814665545135,"rho":0.0025524058744909755,"breakevenPct":78.78138612906659},{"delta":0.35,"premium":1.396625880007388,"strike":21.134964799704473,"iv":1.7507535414580486,"gamma":0.04884826074476092,"theta":-0.04938126695305141,"vega":0.016046316264971185,"rho":0.0031368890751239495,"breakevenPct":45.90069791500322},{"delta":0.4,"premium":1.505248043212751,"strike":18.94751956787249,"iv":1.5292923914892829,"gamma":0.05831264325497734,"theta":-0.04511549218857781,"vega":0.01673548055752063,"rho":0.003654897925684012,"breakevenPct":32.439520634362545},{"delta":0.45,"premium":1.641769367279335,"strike":17.582306327206652,"iv":1.3879315730300246,"gamma":0.06587179603461542,"theta":-0.04201236376950735,"vega":0.017126166785981906,"rho":0.004152095284203679,"breakevenPct":24.483268867558895},{"delta":0.5,"premium":1.7495886537341354,"strike":16.504113462658648,"iv":1.2432019633693918,"gamma":0.07418031294269331,"theta":-0.038053375851194046,"vega":0.017247364282726222,"rho":0.0046714657147570475,"breakevenPct":18.19972749249039},{"delta":0.55,"premium":1.8930723188820693,"strike":15.68975893705977,"iv":1.142130115781994,"gamma":0.0797169566607354,"theta":-0.03478197299504664,"vega":0.017080897222172143,"rho":0.0051644797507637286,"breakevenPct":13.855581171797372},{"delta":0.6,"premium":2.0905348732739526,"strike":15.031550422420159,"iv":1.0894878631490992,"gamma":0.08180554910365356,"theta":-0.03260709980592731,"vega":0.01672903471361957,"rho":0.005617117330508993,"breakevenPct":10.872074231819475},{"delta":0.65,"premium":2.220890278574801,"strike":14.516438885700797,"iv":0.9997323292588959,"gamma":0.08504988581920325,"theta":-0.028769517613467452,"vega":0.015906045287976525,"rho":0.006122037160843882,"breakevenPct":8.380630600563356},{"delta":0.7,"premium":2.3478670330171947,"strike":14.008531867931222,"iv":0.908108249002493,"gamma":0.08835241091604722,"theta":-0.024848222831848496,"vega":0.015059335984728348,"rho":0.0066295892512766765,"breakevenPct":5.913960933675355},{"delta":0.75,"premium":2.557146704564259,"strike":13.585706590871482,"iv":0.8513151839840676,"gamma":0.08413739737185705,"theta":-0.021268169805259526,"vega":0.013534966641463014,"rho":0.0070840703590273725,"breakevenPct":4.53117117311772},{"delta":0.8,"premium":2.767832528618749,"strike":13.164334942762501,"iv":0.7951172098948103,"gamma":0.07979394602519731,"theta":-0.017693946923777848,"vega":0.011999019417388903,"rho":0.007537644744416392,"breakevenPct":3.166899595167107},{"delta":0.85,"premium":3.2882183908045977,"strike":12.499178981937602,"iv":0.8155694581280788,"gamma":0.0657297208538588,"theta":-0.015098029556650246,"vega":0.010047783251231526,"rho":0.007747729864043122,"breakevenPct":2.229457639607337},{"delta":0.9,"premium":4.111842105263158,"strike":11.570175438596491,"iv":0.8855236842105264,"gamma":0.04544824561403508,"theta":-0.01252456140350877,"vega":0.0075824561403508755,"rho":0.00771849930030006,"breakevenPct":1.54708279982419}],"put":[{"delta":0.15,"premium":1.375,"strike":9.371268705550632,"iv":2.7528960221958454,"gamma":0.01968720792049275,"theta":-0.04771990948210836,"vega":0.010089688039898972,"rho":-0.0029324245535589893,"breakevenPct":48.22109093672493},{"delta":0.2,"premium":1.3857671776737097,"strike":11.215343553474195,"iv":2.1015354361151406,"gamma":0.030887034952222926,"theta":-0.04365645621203991,"vega":0.012114527366974371,"rho":-0.003558787689700244,"breakevenPct":36.34972009635057},{"delta":0.25,"premium":1.4653186050589486,"strike":12.537581400785982,"iv":1.7426505834769699,"gamma":0.04235262392700568,"theta":-0.04086703931221584,"vega":0.013736954797911784,"rho":-0.004239623799085964,"breakevenPct":28.3028485490152},{"delta":0.3,"premium":1.5823631084612457,"strike":13.549087389741638,"iv":1.5131319834343429,"gamma":0.05325437174611058,"theta":-0.0386690980547476,"vega":0.015017378263656796,"rho":-0.0049496643638910235,"breakevenPct":22.51086711035742},{"delta":0.35,"premium":1.7036224613243478,"strike":14.35748307549565,"iv":1.3436668538657894,"gamma":0.06393100888682907,"theta":-0.03640158707244874,"vega":0.01598170014484816,"rho":-0.005662842970368406,"breakevenPct":18.061395612465734},{"delta":0.4,"premium":1.8099610919856923,"strike":15.049805459928463,"iv":1.193882837648995,"gamma":0.0747428561325833,"theta":-0.03373599479274903,"vega":0.016715280758503644,"rho":-0.0063642894207995935,"breakevenPct":14.266925889602675},{"delta":0.45,"premium":1.915433259437789,"strike":15.577166297188946,"iv":1.082387848618556,"gamma":0.08470897960726083,"theta":-0.03093108678256447,"vega":0.017028349444061515,"rho":-0.007064442082427948,"breakevenPct":11.535034819750203},{"delta":0.5,"premium":2.0282652226378888,"strike":16.080757778965395,"iv":0.9790789071458122,"gamma":0.09390935072048717,"theta":-0.0281617423128357,"vega":0.01722361263978131,"rho":-0.007769895613105169,"breakevenPct":9.004716952376734},{"delta":0.55,"premium":2.1708690695163546,"strike":16.4881973414753,"iv":0.9088842074289458,"gamma":0.10001209643592399,"theta":-0.025536259660186255,"vega":0.01694232846106022,"rho":-0.008496792246569577,"breakevenPct":7.289804042200433},{"delta":0.6,"premium":2.31347291639482,"strike":16.8956369039852,"iv":0.8386895077120796,"gamma":0.1061148421513608,"theta":-0.02291077700753682,"vega":0.016661044282339135,"rho":-0.009223688880033984,"breakevenPct":5.574891132024135},{"delta":0.65,"premium":2.45805726399539,"strike":17.2274889768324,"iv":0.7768020237560455,"gamma":0.10806975324731637,"theta":-0.020022925591031984,"vega":0.015772538276048444,"rho":-0.009949347122617974,"breakevenPct":4.362260732385267},{"delta":0.7,"premium":2.603323588621126,"strike":17.53331281814974,"iv":0.7177750943197647,"gamma":0.10859637508131623,"theta":-0.017044728603291693,"vega":0.014674938008412481,"rho":-0.010674578930553796,"breakevenPct":3.32258918527618},{"delta":0.75,"premium":2.748589913246863,"strike":17.83913665946708,"iv":0.6587481648834838,"gamma":0.10912299691531607,"theta":-0.014066531615551395,"vega":0.013577337740776517,"rho":-0.01139981073848962,"breakevenPct":2.2829176381670915},{"delta":0.8,"premium":2.997677595628416,"strike":18.215846994535518,"iv":0.6138210382513661,"gamma":0.102751912568306,"theta":-0.01116174863387978,"vega":0.01200710382513661,"rho":-0.012203016851458772,"breakevenPct":1.4565119768239208},{"delta":0.85,"premium":3.361976320582878,"strike":18.671220400728597,"iv":0.5845405282331512,"gamma":0.0887264116575592,"theta":-0.008338433515482697,"vega":0.009912386156648452,"rho":-0.01309275141262946,"breakevenPct":0.866768458756854},{"delta":0.9,"premium":3.8529698581560288,"strike":19.24645390070922,"iv":0.559604609929078,"gamma":0.07113244680851064,"theta":-0.0054127659574468075,"vega":0.007562056737588651,"rho":-0.014079918088650242,"breakevenPct":0.3433055622031537}]}},"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"}}