{"symbol":"SIMS","url":"https://intraalpha.com/companies/SIMS","capturedAt":"2026-10-22T22:04:22.164Z","state":"ready","quote":{"symbol":"SIMS","last_price":42.5056,"prev_close":42.2983,"regular_close":42.5056,"change":0.2073,"change_pct":0.4901,"regular_change":0.2073,"regular_change_pct":0.4901,"extended_change":0,"extended_change_pct":0,"bid":29.74,"ask":56.45,"bid_size":100,"ask_size":100,"volume":1007,"vwap":42.2066,"open":42.199,"high":42.5056,"low":42.199,"close":42.5056,"trade_count":7,"last_trade_at":"2026-10-22T20:10:00.003132961Z","last_quote_at":"2026-10-22T20:05:55.355698046Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:04:19.344343003-04:00","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":8000000,"net_expense_ratio":0.0045,"portfolio_turnover":0.36,"dividend_yield":0.0041,"inception_date":"2017-12-18","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:04:21.642580+00:00"},"optionObservedAt":"2026-10-22T19:58:11.507Z","bars":[{"c":41.7,"h":41.7,"l":41.7,"n":1,"o":41.7,"t":"2026-10-15T19:55:00Z","v":100,"vw":41.7},{"c":41.27,"h":41.27,"l":41.27,"n":1,"o":41.27,"t":"2026-10-16T19:35:00Z","v":100,"vw":41.27},{"c":41.4,"h":41.4,"l":41.4,"n":1,"o":41.4,"t":"2026-10-19T15:55:00Z","v":100,"vw":41.4},{"c":41.37,"h":41.37,"l":41.37,"n":1,"o":41.37,"t":"2026-10-19T19:30:00Z","v":200,"vw":41.37},{"c":41.28,"h":41.28,"l":41.28,"n":1,"o":41.28,"t":"2026-10-19T19:55:00Z","v":300,"vw":41.28},{"c":41.75,"h":41.75,"l":41.75,"n":1,"o":41.75,"t":"2026-10-20T19:55:00Z","v":143,"vw":41.75},{"c":42.16,"h":42.16,"l":42.16,"n":1,"o":42.16,"t":"2026-10-21T19:10:00Z","v":370,"vw":42.16},{"c":42.275,"h":42.275,"l":42.199,"n":2,"o":42.199,"t":"2026-10-22T13:55:00Z","v":1000,"vw":42.2066}],"history":[{"c":35.6706,"h":35.6706,"l":35.5,"n":21,"o":35.5,"t":"2024-10-21T04:00:00Z","v":1732,"vw":35.536818},{"c":35.5097,"h":35.5778,"l":35.5097,"n":12,"o":35.5778,"t":"2024-10-22T04:00:00Z","v":1227,"vw":35.563383},{"c":35.0448,"h":35.0448,"l":35.0448,"n":6,"o":35.0448,"t":"2024-10-23T04:00:00Z","v":35,"vw":35.0448},{"c":35.4547,"h":35.4547,"l":35.16,"n":5,"o":35.16,"t":"2024-10-24T04:00:00Z","v":301,"vw":35.16},{"c":35.4513,"h":35.76,"l":35.4513,"n":10,"o":35.68,"t":"2024-10-25T04:00:00Z","v":613,"vw":35.736817},{"c":35.56,"h":35.68,"l":35.56,"n":13,"o":35.68,"t":"2024-10-28T04:00:00Z","v":1991,"vw":35.634211},{"c":35.4438,"h":35.4438,"l":35.28,"n":11,"o":35.29,"t":"2024-10-29T04:00:00Z","v":316,"vw":35.283425},{"c":35.313,"h":35.54,"l":35.313,"n":11,"o":35.47,"t":"2024-10-30T04:00:00Z","v":1456,"vw":35.470317},{"c":34.5947,"h":34.86,"l":34.5947,"n":19,"o":34.86,"t":"2024-10-31T04:00:00Z","v":721,"vw":34.795163},{"c":34.7515,"h":34.9,"l":34.67,"n":15,"o":34.9,"t":"2024-11-01T04:00:00Z","v":1194,"vw":34.877906},{"c":34.9213,"h":35.09,"l":34.9213,"n":20,"o":35.04,"t":"2024-11-04T05:00:00Z","v":574,"vw":35.0725},{"c":35.7395,"h":35.7395,"l":35.19,"n":13,"o":35.19,"t":"2024-11-05T05:00:00Z","v":632,"vw":35.469106},{"c":36.3039,"h":36.3039,"l":36.28,"n":11,"o":36.28,"t":"2024-11-06T05:00:00Z","v":518,"vw":36.28},{"c":36.2745,"h":36.494,"l":36.26,"n":20,"o":36.36,"t":"2024-11-07T05:00:00Z","v":677,"vw":36.371868},{"c":36.3475,"h":36.3475,"l":36.09,"n":17,"o":36.09,"t":"2024-11-08T05:00:00Z","v":1526,"vw":36.195181},{"c":36.6069,"h":36.63,"l":36.58,"n":30,"o":36.63,"t":"2024-11-11T05:00:00Z","v":2222,"vw":36.59379},{"c":35.8881,"h":35.89,"l":35.781,"n":18,"o":35.79,"t":"2024-11-12T05:00:00Z","v":1044,"vw":35.820681},{"c":35.9466,"h":36.3354,"l":35.9466,"n":16,"o":36.1,"t":"2024-11-13T05:00:00Z","v":1222,"vw":36.313806},{"c":35.3336,"h":35.78,"l":35.3336,"n":19,"o":35.78,"t":"2024-11-14T05:00:00Z","v":2751,"vw":35.486819},{"c":35.3678,"h":35.3678,"l":35.25,"n":26,"o":35.354,"t":"2024-11-15T05:00:00Z","v":1736,"vw":35.291367},{"c":35.46,"h":35.83,"l":35.31,"n":27,"o":35.31,"t":"2024-11-18T05:00:00Z","v":2785,"vw":35.501962},{"c":35.7396,"h":35.7396,"l":35.6901,"n":14,"o":35.6901,"t":"2024-11-19T05:00:00Z","v":341,"vw":35.6901},{"c":35.875,"h":35.875,"l":35.7,"n":35,"o":35.7,"t":"2024-11-20T05:00:00Z","v":3278,"vw":35.749487},{"c":36.3496,"h":36.42,"l":36.3496,"n":18,"o":36.42,"t":"2024-11-21T05:00:00Z","v":335,"vw":36.42},{"c":36.9121,"h":36.9121,"l":36.9121,"n":16,"o":36.9121,"t":"2024-11-22T05:00:00Z","v":409,"vw":36.9121},{"c":37.4015,"h":37.64,"l":37.11,"n":67,"o":37.11,"t":"2024-11-25T05:00:00Z","v":6800,"vw":37.505234},{"c":37.08,"h":37.118,"l":37.02,"n":55,"o":37.02,"t":"2024-11-26T05:00:00Z","v":2070,"vw":37.074051},{"c":37.1733,"h":37.5,"l":37.13,"n":19,"o":37.5,"t":"2024-11-27T05:00:00Z","v":6626,"vw":37.171419},{"c":37.3123,"h":37.4891,"l":37.3123,"n":16,"o":37.48,"t":"2024-11-29T05:00:00Z","v":672,"vw":37.470474},{"c":37.4504,"h":37.4504,"l":37.4504,"n":12,"o":37.4504,"t":"2024-12-02T05:00:00Z","v":253,"vw":37.4504},{"c":37.3257,"h":37.344,"l":37.245,"n":23,"o":37.245,"t":"2024-12-03T05:00:00Z","v":1170,"vw":37.320616},{"c":37.4015,"h":37.53,"l":37.4015,"n":13,"o":37.53,"t":"2024-12-04T05:00:00Z","v":385,"vw":37.53},{"c":37.2181,"h":37.5301,"l":37.2181,"n":15,"o":37.23,"t":"2024-12-05T05:00:00Z","v":790,"vw":37.47004},{"c":37.321,"h":37.321,"l":37.17,"n":11,"o":37.17,"t":"2024-12-06T05:00:00Z","v":449,"vw":37.226365},{"c":37.5412,"h":37.76,"l":37.47,"n":19,"o":37.47,"t":"2024-12-09T05:00:00Z","v":676,"vw":37.589582},{"c":37.0889,"h":37.34,"l":37.0889,"n":11,"o":37.34,"t":"2024-12-10T05:00:00Z","v":368,"vw":37.34},{"c":37.16,"h":37.24,"l":37.16,"n":21,"o":37.24,"t":"2024-12-11T05:00:00Z","v":1091,"vw":37.215579},{"c":36.7774,"h":36.96,"l":36.7774,"n":13,"o":36.96,"t":"2024-12-12T05:00:00Z","v":723,"vw":36.917841},{"c":36.5033,"h":36.74,"l":36.46,"n":14,"o":36.74,"t":"2024-12-13T05:00:00Z","v":586,"vw":36.602745},{"c":36.6602,"h":36.675,"l":36.43,"n":27,"o":36.43,"t":"2024-12-16T05:00:00Z","v":1121,"vw":36.577214},{"c":35.7582,"h":36.18,"l":35.69,"n":28,"o":36.18,"t":"2024-12-17T05:00:00Z","v":1889,"vw":35.985726},{"c":34.611,"h":36.035,"l":34.611,"n":26,"o":36.035,"t":"2024-12-18T05:00:00Z","v":1000,"vw":36.035},{"c":34.2499,"h":34.2499,"l":33.96,"n":31,"o":34.22,"t":"2024-12-19T05:00:00Z","v":8351,"vw":34.086735},{"c":34.6489,"h":34.6489,"l":34.6489,"n":16,"o":34.6489,"t":"2024-12-20T05:00:00Z","v":76,"vw":34.6489},{"c":34.5642,"h":34.5642,"l":34.4852,"n":28,"o":34.55,"t":"2024-12-23T05:00:00Z","v":4385,"vw":34.498585},{"c":34.7906,"h":34.7906,"l":34.7906,"n":8,"o":34.7906,"t":"2024-12-24T05:00:00Z","v":42,"vw":34.7906},{"c":35.0409,"h":35.08,"l":34.99,"n":11,"o":35.08,"t":"2024-12-26T05:00:00Z","v":871,"vw":35.02242},{"c":34.6053,"h":34.6053,"l":34.49,"n":22,"o":34.51,"t":"2024-12-27T05:00:00Z","v":906,"vw":34.4975},{"c":34.25,"h":34.38,"l":33.9474,"n":48,"o":34.2,"t":"2024-12-30T05:00:00Z","v":5102,"vw":34.297938},{"c":34.169,"h":34.35,"l":34.16,"n":23,"o":34.35,"t":"2024-12-31T05:00:00Z","v":2084,"vw":34.204211},{"c":34.3853,"h":34.7202,"l":34.25,"n":28,"o":34.7202,"t":"2025-01-02T05:00:00Z","v":2480,"vw":34.363496},{"c":34.9341,"h":34.9341,"l":34.7201,"n":23,"o":34.7201,"t":"2025-01-03T05:00:00Z","v":981,"vw":34.880732},{"c":35.1677,"h":35.31,"l":35.1677,"n":19,"o":35.31,"t":"2025-01-06T05:00:00Z","v":254,"vw":35.31},{"c":35.0325,"h":35.2,"l":35.01,"n":19,"o":35.2,"t":"2025-01-07T05:00:00Z","v":1692,"vw":35.135912},{"c":34.79,"h":34.83,"l":34.79,"n":16,"o":34.83,"t":"2025-01-08T05:00:00Z","v":1835,"vw":34.800496},{"c":34.2629,"h":34.2629,"l":34.12,"n":12,"o":34.12,"t":"2025-01-10T05:00:00Z","v":303,"vw":34.12},{"c":34.2813,"h":34.2813,"l":33.8665,"n":16,"o":33.96,"t":"2025-01-13T05:00:00Z","v":2394,"vw":33.922339},{"c":34.4111,"h":34.4111,"l":34.4,"n":18,"o":34.4,"t":"2025-01-14T05:00:00Z","v":1343,"vw":34.409231},{"c":34.5889,"h":34.83,"l":34.55,"n":117,"o":34.83,"t":"2025-01-15T05:00:00Z","v":4633,"vw":34.643215},{"c":34.7271,"h":34.78,"l":34.7271,"n":19,"o":34.78,"t":"2025-01-16T05:00:00Z","v":900,"vw":34.75093},{"c":34.7858,"h":34.7858,"l":34.7858,"n":8,"o":34.7858,"t":"2025-01-17T05:00:00Z","v":127,"vw":34.7858},{"c":35.2144,"h":35.2144,"l":35.13,"n":14,"o":35.13,"t":"2025-01-21T05:00:00Z","v":1151,"vw":35.162088},{"c":34.8921,"h":34.98,"l":34.8921,"n":15,"o":34.9706,"t":"2025-01-22T05:00:00Z","v":666,"vw":34.950301},{"c":35.0384,"h":35.0384,"l":34.99,"n":29,"o":34.9901,"t":"2025-01-23T05:00:00Z","v":5222,"vw":35.005933},{"c":34.9738,"h":35.07,"l":34.9738,"n":23,"o":35.05,"t":"2025-01-24T05:00:00Z","v":876,"vw":35.060025},{"c":34.2023,"h":34.24,"l":34.19,"n":21,"o":34.24,"t":"2025-01-27T05:00:00Z","v":1201,"vw":34.232013},{"c":33.997,"h":34.2,"l":33.95,"n":17,"o":34.2,"t":"2025-01-28T05:00:00Z","v":653,"vw":34.048943},{"c":34.0038,"h":34.23,"l":34.0038,"n":32,"o":34.0708,"t":"2025-01-29T05:00:00Z","v":1983,"vw":34.129573},{"c":34.4563,"h":34.5701,"l":34.4563,"n":11,"o":34.57,"t":"2025-01-30T05:00:00Z","v":349,"vw":34.57005},{"c":34.1546,"h":34.2,"l":34.14,"n":13,"o":34.14,"t":"2025-01-31T05:00:00Z","v":2066,"vw":34.143136},{"c":33.6364,"h":33.6364,"l":33.6364,"n":24,"o":33.6364,"t":"2025-02-03T05:00:00Z","v":398,"vw":33.6364},{"c":33.8824,"h":33.9001,"l":33.51,"n":35,"o":33.51,"t":"2025-02-04T05:00:00Z","v":980,"vw":33.734553},{"c":34.2568,"h":34.26,"l":34.2568,"n":10,"o":34.26,"t":"2025-02-05T05:00:00Z","v":270,"vw":34.26},{"c":34.2365,"h":34.2365,"l":34.1801,"n":13,"o":34.1801,"t":"2025-02-06T05:00:00Z","v":535,"vw":34.1801},{"c":33.7754,"h":33.7754,"l":33.7754,"n":13,"o":33.7754,"t":"2025-02-07T05:00:00Z","v":224,"vw":33.7754},{"c":34.0135,"h":34.0201,"l":33.85,"n":6,"o":33.93,"t":"2025-02-10T05:00:00Z","v":1025,"vw":33.940631},{"c":33.667,"h":33.69,"l":33.65,"n":21,"o":33.69,"t":"2025-02-11T05:00:00Z","v":2365,"vw":33.685506},{"c":33.5276,"h":33.5276,"l":33.37,"n":16,"o":33.37,"t":"2025-02-12T05:00:00Z","v":226,"vw":33.37},{"c":33.9575,"h":33.9575,"l":33.74,"n":14,"o":33.82,"t":"2025-02-13T05:00:00Z","v":1060,"vw":33.787922},{"c":34.14,"h":34.2,"l":34.12,"n":23,"o":34.15,"t":"2025-02-14T05:00:00Z","v":2531,"vw":34.173689},{"c":34.2437,"h":34.26,"l":34.2437,"n":22,"o":34.26,"t":"2025-02-18T05:00:00Z","v":240,"vw":34.26},{"c":34.2647,"h":34.32,"l":34.13,"n":44,"o":34.13,"t":"2025-02-19T05:00:00Z","v":3114,"vw":34.246374},{"c":34.1683,"h":34.44,"l":33.96,"n":22,"o":34.44,"t":"2025-02-20T05:00:00Z","v":1040,"vw":34.126748},{"c":33.3807,"h":33.7436,"l":33.3807,"n":15,"o":33.7436,"t":"2025-02-21T05:00:00Z","v":371,"vw":33.7436},{"c":33.0706,"h":33.62,"l":33.0706,"n":20,"o":33.62,"t":"2025-02-24T05:00:00Z","v":1222,"vw":33.28597},{"c":32.9523,"h":33.01,"l":32.93,"n":21,"o":32.93,"t":"2025-02-25T05:00:00Z","v":1213,"vw":32.972417},{"c":32.9965,"h":33.33,"l":32.9965,"n":16,"o":33.32,"t":"2025-02-26T05:00:00Z","v":1023,"vw":33.327005},{"c":32.59,"h":33.078,"l":32.59,"n":26,"o":33.078,"t":"2025-02-27T05:00:00Z","v":1240,"vw":32.786515},{"c":32.9333,"h":32.9333,"l":32.77,"n":14,"o":32.77,"t":"2025-02-28T05:00:00Z","v":555,"vw":32.77},{"c":31.87,"h":33,"l":31.87,"n":28,"o":33,"t":"2025-03-03T05:00:00Z","v":1232,"vw":32.435},{"c":31.6338,"h":31.8301,"l":31.31,"n":35,"o":31.31,"t":"2025-03-04T05:00:00Z","v":2743,"vw":31.604268},{"c":32.2826,"h":32.305,"l":32.1001,"n":15,"o":32.1001,"t":"2025-03-05T05:00:00Z","v":699,"vw":32.151197},{"c":31.8675,"h":32.15,"l":31.75,"n":19,"o":32.15,"t":"2025-03-06T05:00:00Z","v":4101,"vw":31.83246},{"c":32.2272,"h":32.2272,"l":31.5701,"n":14,"o":31.5701,"t":"2025-03-07T05:00:00Z","v":949,"vw":31.792475},{"c":31.567,"h":31.7595,"l":31.567,"n":23,"o":31.74,"t":"2025-03-10T04:00:00Z","v":1072,"vw":31.734666},{"c":31.4292,"h":31.4292,"l":31.4292,"n":15,"o":31.4292,"t":"2025-03-11T04:00:00Z","v":318,"vw":31.4292},{"c":31.2377,"h":31.48,"l":31.2377,"n":14,"o":31.35,"t":"2025-03-12T04:00:00Z","v":659,"vw":31.414468},{"c":30.8653,"h":30.97,"l":30.76,"n":14,"o":30.97,"t":"2025-03-13T04:00:00Z","v":3088,"vw":30.841568},{"c":31.5377,"h":31.5499,"l":31.36,"n":20,"o":31.36,"t":"2025-03-14T04:00:00Z","v":1096,"vw":31.447939},{"c":32.0426,"h":32.0426,"l":31.89,"n":9,"o":31.9,"t":"2025-03-17T04:00:00Z","v":688,"vw":31.891859},{"c":31.8745,"h":31.8745,"l":31.77,"n":11,"o":31.77,"t":"2025-03-18T04:00:00Z","v":1078,"vw":31.798213},{"c":32.3842,"h":32.3842,"l":32.3842,"n":5,"o":32.3842,"t":"2025-03-19T04:00:00Z","v":115,"vw":32.3842},{"c":32.0811,"h":32.27,"l":32.0811,"n":17,"o":32.27,"t":"2025-03-20T04:00:00Z","v":914,"vw":32.195},{"c":31.7911,"h":31.7911,"l":31.6,"n":8,"o":31.6,"t":"2025-03-21T04:00:00Z","v":1030,"vw":31.6},{"c":32.3459,"h":32.4399,"l":32.27,"n":13,"o":32.38,"t":"2025-03-24T04:00:00Z","v":2220,"vw":32.375116},{"c":32.3685,"h":32.52,"l":32.3685,"n":21,"o":32.52,"t":"2025-03-25T04:00:00Z","v":2479,"vw":32.485365},{"c":32.0401,"h":32.0401,"l":31.89,"n":25,"o":31.89,"t":"2025-03-26T04:00:00Z","v":657,"vw":31.89005},{"c":31.8782,"h":31.975,"l":31.86,"n":21,"o":31.97,"t":"2025-03-27T04:00:00Z","v":4944,"vw":31.925411},{"c":31.0246,"h":31.0246,"l":31.0246,"n":19,"o":31.0246,"t":"2025-03-28T04:00:00Z","v":227,"vw":31.0246},{"c":30.9414,"h":30.9414,"l":30.91,"n":18,"o":30.91,"t":"2025-03-31T04:00:00Z","v":485,"vw":30.91},{"c":31.0824,"h":31.0824,"l":30.56,"n":20,"o":30.56,"t":"2025-04-01T04:00:00Z","v":637,"vw":30.929151},{"c":31.4951,"h":31.4951,"l":31.1,"n":11,"o":31.1,"t":"2025-04-02T04:00:00Z","v":450,"vw":31.129783},{"c":29.3423,"h":30.08,"l":29.3423,"n":26,"o":30.08,"t":"2025-04-03T04:00:00Z","v":876,"vw":29.741704},{"c":27.78,"h":28.37,"l":27.37,"n":43,"o":28.37,"t":"2025-04-04T04:00:00Z","v":2454,"vw":28.033887},{"c":27.6234,"h":28.1,"l":26.68,"n":44,"o":26.68,"t":"2025-04-07T04:00:00Z","v":2464,"vw":27.61525},{"c":26.7034,"h":27.94,"l":26.41,"n":36,"o":27.82,"t":"2025-04-08T04:00:00Z","v":3949,"vw":27.304726},{"c":29.1666,"h":29.1666,"l":26.58,"n":40,"o":26.58,"t":"2025-04-09T04:00:00Z","v":4150,"vw":26.766615},{"c":27.8712,"h":28.42,"l":27.33,"n":39,"o":28.33,"t":"2025-04-10T04:00:00Z","v":3187,"vw":28.087402},{"c":28.423,"h":28.423,"l":27.64,"n":13,"o":27.64,"t":"2025-04-11T04:00:00Z","v":530,"vw":27.676814},{"c":28.7028,"h":28.79,"l":28.7028,"n":17,"o":28.79,"t":"2025-04-14T04:00:00Z","v":358,"vw":28.785},{"c":28.6106,"h":28.8,"l":28.6106,"n":21,"o":28.8,"t":"2025-04-15T04:00:00Z","v":1776,"vw":28.706533},{"c":28.3438,"h":28.54,"l":28.2,"n":13,"o":28.54,"t":"2025-04-16T04:00:00Z","v":391,"vw":28.37},{"c":28.6352,"h":28.6352,"l":28.45,"n":19,"o":28.45,"t":"2025-04-17T04:00:00Z","v":172,"vw":28.45},{"c":28.0895,"h":28.0895,"l":27.84,"n":20,"o":28.065,"t":"2025-04-21T04:00:00Z","v":492,"vw":28.00875},{"c":28.8567,"h":28.8567,"l":28.835,"n":8,"o":28.835,"t":"2025-04-22T04:00:00Z","v":921,"vw":28.835},{"c":29.2144,"h":29.68,"l":29.2144,"n":25,"o":29.68,"t":"2025-04-23T04:00:00Z","v":805,"vw":29.54},{"c":30.01,"h":30.01,"l":29.92,"n":19,"o":29.93,"t":"2025-04-24T04:00:00Z","v":1640,"vw":29.954169},{"c":30.19,"h":30.2,"l":29.88,"n":59,"o":29.88,"t":"2025-04-25T04:00:00Z","v":7433,"vw":30.133583},{"c":30.4033,"h":30.48,"l":30.2799,"n":35,"o":30.48,"t":"2025-04-28T04:00:00Z","v":1083,"vw":30.33998},{"c":30.5148,"h":30.5148,"l":30.26,"n":12,"o":30.26,"t":"2025-04-29T04:00:00Z","v":632,"vw":30.305},{"c":30.5023,"h":30.5023,"l":29.97,"n":16,"o":29.97,"t":"2025-04-30T04:00:00Z","v":1493,"vw":30.258774},{"c":30.63,"h":30.82,"l":30.63,"n":38,"o":30.66,"t":"2025-05-01T04:00:00Z","v":1936,"vw":30.663268},{"c":31.1457,"h":31.245,"l":31.13,"n":13,"o":31.15,"t":"2025-05-02T04:00:00Z","v":764,"vw":31.203},{"c":30.8725,"h":31.07,"l":30.8725,"n":20,"o":30.93,"t":"2025-05-05T04:00:00Z","v":537,"vw":31.006667},{"c":30.93,"h":31.15,"l":30.78,"n":22,"o":30.78,"t":"2025-05-06T04:00:00Z","v":1834,"vw":30.919183},{"c":31.0045,"h":31.0045,"l":30.81,"n":17,"o":30.99,"t":"2025-05-07T04:00:00Z","v":304,"vw":30.9},{"c":31.61,"h":31.8,"l":31.33,"n":25,"o":31.33,"t":"2025-05-08T04:00:00Z","v":1286,"vw":31.643333},{"c":31.9946,"h":31.9946,"l":31.83,"n":33,"o":31.84,"t":"2025-05-09T04:00:00Z","v":1960,"vw":31.932636},{"c":33.4845,"h":33.4845,"l":33.1,"n":43,"o":33.15,"t":"2025-05-12T04:00:00Z","v":2222,"vw":33.374513},{"c":34.04,"h":34.17,"l":34,"n":59,"o":34,"t":"2025-05-13T04:00:00Z","v":4867,"vw":34.054936},{"c":33.9151,"h":33.96,"l":33.9151,"n":16,"o":33.96,"t":"2025-05-14T04:00:00Z","v":240,"vw":33.96},{"c":33.6022,"h":33.6022,"l":33.55,"n":28,"o":33.55,"t":"2025-05-15T04:00:00Z","v":789,"vw":33.5775},{"c":34.0356,"h":34.0356,"l":33.71,"n":23,"o":33.71,"t":"2025-05-16T04:00:00Z","v":1438,"vw":33.778659},{"c":33.7875,"h":33.7875,"l":33.6,"n":30,"o":33.6,"t":"2025-05-19T04:00:00Z","v":1006,"vw":33.697143},{"c":33.7162,"h":33.7162,"l":33.7162,"n":24,"o":33.7162,"t":"2025-05-20T04:00:00Z","v":177,"vw":33.7162},{"c":33.0939,"h":33.19,"l":33.0939,"n":26,"o":33.12,"t":"2025-05-21T04:00:00Z","v":368,"vw":33.155},{"c":33.0204,"h":33.0204,"l":32.81,"n":17,"o":32.88,"t":"2025-05-22T04:00:00Z","v":930,"vw":32.826817},{"c":32.9726,"h":32.9726,"l":32.8,"n":18,"o":32.8,"t":"2025-05-23T04:00:00Z","v":1086,"vw":32.8},{"c":33.6443,"h":33.6443,"l":33.36,"n":12,"o":33.36,"t":"2025-05-27T04:00:00Z","v":807,"vw":33.452014},{"c":33.3182,"h":33.3182,"l":33.3182,"n":15,"o":33.3182,"t":"2025-05-28T04:00:00Z","v":152,"vw":33.3182},{"c":33.2956,"h":33.2956,"l":33.2956,"n":6,"o":33.2956,"t":"2025-05-29T04:00:00Z","v":26,"vw":33.2956},{"c":33.3227,"h":33.3227,"l":33.3227,"n":8,"o":33.3227,"t":"2025-05-30T04:00:00Z","v":10,"vw":33.3227},{"c":33.2,"h":33.2,"l":33.2,"n":13,"o":33.2,"t":"2025-06-02T04:00:00Z","v":1817,"vw":33.2},{"c":34.0799,"h":34.0799,"l":34.0799,"n":7,"o":34.0799,"t":"2025-06-03T04:00:00Z","v":128,"vw":34.0799},{"c":34.1533,"h":34.2415,"l":34.1533,"n":12,"o":34.2415,"t":"2025-06-04T04:00:00Z","v":151,"vw":34.2415},{"c":34.0119,"h":34.153,"l":33.82,"n":16,"o":33.82,"t":"2025-06-05T04:00:00Z","v":712,"vw":34.025942},{"c":34.5682,"h":34.5682,"l":34.5682,"n":16,"o":34.5682,"t":"2025-06-06T04:00:00Z","v":110,"vw":34.5682},{"c":34.8763,"h":34.98,"l":34.83,"n":30,"o":34.84,"t":"2025-06-09T04:00:00Z","v":915,"vw":34.88602},{"c":35.114,"h":35.24,"l":35.09,"n":30,"o":35.17,"t":"2025-06-10T04:00:00Z","v":2594,"vw":35.18263},{"c":34.97,"h":34.97,"l":34.97,"n":11,"o":34.97,"t":"2025-06-11T04:00:00Z","v":99,"vw":34.97},{"c":34.9144,"h":34.9144,"l":34.8765,"n":10,"o":34.8765,"t":"2025-06-12T04:00:00Z","v":219,"vw":34.8765},{"c":34.5,"h":34.5,"l":34.5,"n":13,"o":34.5,"t":"2025-06-13T04:00:00Z","v":1531,"vw":34.5},{"c":35.1055,"h":35.1055,"l":35.0846,"n":17,"o":35.0846,"t":"2025-06-16T04:00:00Z","v":280,"vw":35.0846},{"c":34.66,"h":34.93,"l":34.66,"n":19,"o":34.915,"t":"2025-06-17T04:00:00Z","v":994,"vw":34.846502},{"c":34.6631,"h":34.94,"l":34.6631,"n":15,"o":34.94,"t":"2025-06-18T04:00:00Z","v":461,"vw":34.88},{"c":34.47,"h":34.67,"l":34.47,"n":18,"o":34.67,"t":"2025-06-20T04:00:00Z","v":897,"vw":34.619801},{"c":34.6379,"h":34.6379,"l":34.32,"n":28,"o":34.49,"t":"2025-06-23T04:00:00Z","v":787,"vw":34.460565},{"c":35.0744,"h":35.08,"l":34.76,"n":38,"o":34.76,"t":"2025-06-24T04:00:00Z","v":2592,"vw":35.021806},{"c":34.9359,"h":34.9401,"l":34.89,"n":22,"o":34.89,"t":"2025-06-25T04:00:00Z","v":460,"vw":34.9234},{"c":35.5308,"h":35.5308,"l":35.44,"n":14,"o":35.44,"t":"2025-06-26T04:00:00Z","v":180,"vw":35.44},{"c":35.4063,"h":35.5699,"l":35.4063,"n":14,"o":35.5699,"t":"2025-06-27T04:00:00Z","v":254,"vw":35.5699},{"c":35.4164,"h":35.435,"l":35.41,"n":14,"o":35.435,"t":"2025-06-30T04:00:00Z","v":756,"vw":35.413614},{"c":35.9094,"h":36,"l":35.17,"n":18,"o":35.17,"t":"2025-07-01T04:00:00Z","v":614,"vw":35.796377},{"c":36.3183,"h":36.3183,"l":36.17,"n":9,"o":36.17,"t":"2025-07-02T04:00:00Z","v":207,"vw":36.21},{"c":36.9245,"h":36.9245,"l":36.5,"n":18,"o":36.5,"t":"2025-07-03T04:00:00Z","v":874,"vw":36.707652},{"c":36.3772,"h":36.3772,"l":36.2824,"n":26,"o":36.2824,"t":"2025-07-07T04:00:00Z","v":1539,"vw":36.2824},{"c":36.6082,"h":36.64,"l":36.45,"n":16,"o":36.45,"t":"2025-07-08T04:00:00Z","v":349,"vw":36.5563},{"c":36.9503,"h":36.9503,"l":36.65,"n":27,"o":36.65,"t":"2025-07-09T04:00:00Z","v":582,"vw":36.726835},{"c":36.9761,"h":36.9761,"l":36.9761,"n":11,"o":36.9761,"t":"2025-07-10T04:00:00Z","v":42,"vw":36.9761},{"c":36.663,"h":36.663,"l":36.663,"n":16,"o":36.663,"t":"2025-07-11T04:00:00Z","v":90,"vw":36.663},{"c":36.6026,"h":36.6026,"l":36.4,"n":14,"o":36.4,"t":"2025-07-14T04:00:00Z","v":409,"vw":36.448309},{"c":36.3739,"h":36.3739,"l":36.3739,"n":24,"o":36.3739,"t":"2025-07-15T04:00:00Z","v":519,"vw":36.3739},{"c":36.4178,"h":36.4178,"l":36.29,"n":17,"o":36.29,"t":"2025-07-16T04:00:00Z","v":206,"vw":36.29},{"c":36.8989,"h":36.8989,"l":36.7,"n":16,"o":36.7,"t":"2025-07-17T04:00:00Z","v":219,"vw":36.7},{"c":37.0863,"h":37.0863,"l":37.0863,"n":16,"o":37.0863,"t":"2025-07-18T04:00:00Z","v":197,"vw":37.0863},{"c":37.0885,"h":37.5,"l":37.0885,"n":31,"o":37.5,"t":"2025-07-21T04:00:00Z","v":3530,"vw":37.42073},{"c":37.2845,"h":37.315,"l":37.2845,"n":17,"o":37.315,"t":"2025-07-22T04:00:00Z","v":313,"vw":37.312585},{"c":37.4711,"h":37.4711,"l":37.36,"n":27,"o":37.44,"t":"2025-07-23T04:00:00Z","v":520,"vw":37.412678},{"c":37.4646,"h":37.4646,"l":37.4646,"n":16,"o":37.4646,"t":"2025-07-24T04:00:00Z","v":179,"vw":37.4646},{"c":37.7283,"h":37.7283,"l":37.6132,"n":14,"o":37.6132,"t":"2025-07-25T04:00:00Z","v":407,"vw":37.6132},{"c":37.7372,"h":37.7372,"l":37.67,"n":12,"o":37.67,"t":"2025-07-28T04:00:00Z","v":250,"vw":37.67},{"c":37.3322,"h":37.44,"l":37.3322,"n":23,"o":37.37,"t":"2025-07-29T04:00:00Z","v":1283,"vw":37.380061},{"c":37.7634,"h":37.7634,"l":37.56,"n":35,"o":37.56,"t":"2025-07-30T04:00:00Z","v":1406,"vw":37.624786},{"c":37.675,"h":37.91,"l":37.675,"n":26,"o":37.91,"t":"2025-07-31T04:00:00Z","v":330,"vw":37.827265},{"c":36.9334,"h":36.9334,"l":36.67,"n":45,"o":36.74,"t":"2025-08-01T04:00:00Z","v":1165,"vw":36.705},{"c":37.4019,"h":37.4019,"l":37.35,"n":17,"o":37.35,"t":"2025-08-04T04:00:00Z","v":281,"vw":37.35},{"c":37.4724,"h":37.84,"l":37.4724,"n":16,"o":37.84,"t":"2025-08-05T04:00:00Z","v":384,"vw":37.84},{"c":37.3838,"h":37.4401,"l":37.3838,"n":10,"o":37.44,"t":"2025-08-06T04:00:00Z","v":1941,"vw":37.44005},{"c":37.2934,"h":37.2934,"l":37.2934,"n":21,"o":37.2934,"t":"2025-08-07T04:00:00Z","v":334,"vw":37.2934},{"c":37.397,"h":37.54,"l":37.397,"n":21,"o":37.54,"t":"2025-08-08T04:00:00Z","v":695,"vw":37.54},{"c":37.267,"h":37.267,"l":37.25,"n":19,"o":37.25,"t":"2025-08-11T04:00:00Z","v":390,"vw":37.2501},{"c":38.1419,"h":38.1419,"l":37.5,"n":16,"o":37.5,"t":"2025-08-12T04:00:00Z","v":216,"vw":37.5},{"c":38.9471,"h":38.9471,"l":38.521,"n":26,"o":38.635,"t":"2025-08-13T04:00:00Z","v":14027,"vw":38.711724},{"c":38.421,"h":38.421,"l":38.421,"n":21,"o":38.421,"t":"2025-08-14T04:00:00Z","v":189,"vw":38.421},{"c":38.3518,"h":38.56,"l":38.3518,"n":30,"o":38.56,"t":"2025-08-15T04:00:00Z","v":784,"vw":38.55995},{"c":38.9137,"h":38.9137,"l":38.72,"n":30,"o":38.72,"t":"2025-08-18T04:00:00Z","v":749,"vw":38.795163},{"c":38.697,"h":38.97,"l":38.65,"n":20,"o":38.97,"t":"2025-08-19T04:00:00Z","v":792,"vw":38.924243},{"c":38.48,"h":38.48,"l":38.28,"n":28,"o":38.28,"t":"2025-08-20T04:00:00Z","v":1199,"vw":38.441493},{"c":38.251,"h":38.251,"l":38.251,"n":13,"o":38.251,"t":"2025-08-21T04:00:00Z","v":80,"vw":38.251},{"c":39.752,"h":39.752,"l":39.44,"n":31,"o":39.44,"t":"2025-08-22T04:00:00Z","v":998,"vw":39.664958},{"c":39.5775,"h":39.6099,"l":39.54,"n":15,"o":39.58,"t":"2025-08-25T04:00:00Z","v":557,"vw":39.578179},{"c":39.706,"h":39.706,"l":39.6,"n":18,"o":39.6,"t":"2025-08-26T04:00:00Z","v":195,"vw":39.6},{"c":39.7949,"h":39.7949,"l":39.7949,"n":24,"o":39.7949,"t":"2025-08-27T04:00:00Z","v":202,"vw":39.7949},{"c":39.9868,"h":39.9868,"l":39.8251,"n":31,"o":39.8251,"t":"2025-08-28T04:00:00Z","v":2593,"vw":39.833636},{"c":39.46,"h":39.49,"l":39.44,"n":35,"o":39.4887,"t":"2025-08-29T04:00:00Z","v":1154,"vw":39.467951},{"c":39.1234,"h":39.1234,"l":38.83,"n":44,"o":38.8899,"t":"2025-09-02T04:00:00Z","v":1435,"vw":38.908562},{"c":39.0714,"h":39.19,"l":38.95,"n":35,"o":39.04,"t":"2025-09-03T04:00:00Z","v":995,"vw":39.03382},{"c":39.55,"h":39.55,"l":39.32,"n":26,"o":39.32,"t":"2025-09-04T04:00:00Z","v":739,"vw":39.48494},{"c":39.9079,"h":40,"l":39.43,"n":44,"o":40,"t":"2025-09-05T04:00:00Z","v":1622,"vw":39.794176},{"c":39.81,"h":39.91,"l":39.81,"n":57,"o":39.86,"t":"2025-09-08T04:00:00Z","v":8097,"vw":39.875655},{"c":39.15,"h":39.16,"l":39.1401,"n":21,"o":39.16,"t":"2025-09-09T04:00:00Z","v":954,"vw":39.150028},{"c":39.65,"h":39.68,"l":39.57,"n":28,"o":39.57,"t":"2025-09-10T04:00:00Z","v":977,"vw":39.627158},{"c":40.5291,"h":40.55,"l":40.31,"n":31,"o":40.31,"t":"2025-09-11T04:00:00Z","v":832,"vw":40.477474},{"c":40.4299,"h":40.4299,"l":40.25,"n":25,"o":40.25,"t":"2025-09-12T04:00:00Z","v":459,"vw":40.320997},{"c":40.7119,"h":40.72,"l":40.46,"n":39,"o":40.46,"t":"2025-09-15T04:00:00Z","v":981,"vw":40.659523},{"c":41.218,"h":41.2338,"l":41,"n":49,"o":41.02,"t":"2025-09-16T04:00:00Z","v":3959,"vw":41.009939},{"c":41.82,"h":42,"l":41.5499,"n":53,"o":41.5499,"t":"2025-09-17T04:00:00Z","v":2321,"vw":41.799634},{"c":42.53,"h":42.6025,"l":42.3,"n":86,"o":42.3,"t":"2025-09-18T04:00:00Z","v":2022,"vw":42.500249},{"c":42.62,"h":42.65,"l":42.38,"n":38,"o":42.6048,"t":"2025-09-19T04:00:00Z","v":1220,"vw":42.589316},{"c":43.13,"h":43.13,"l":42.41,"n":50,"o":42.54,"t":"2025-09-22T04:00:00Z","v":1261,"vw":42.738452},{"c":42.1251,"h":43.12,"l":42.06,"n":39,"o":43.12,"t":"2025-09-23T04:00:00Z","v":1337,"vw":42.61096},{"c":41.7877,"h":42.145,"l":41.78,"n":43,"o":41.78,"t":"2025-09-24T04:00:00Z","v":1066,"vw":41.947338},{"c":41.34,"h":41.34,"l":41.265,"n":38,"o":41.265,"t":"2025-09-25T04:00:00Z","v":990,"vw":41.30451},{"c":42.1823,"h":42.2,"l":41.69,"n":44,"o":41.69,"t":"2025-09-26T04:00:00Z","v":1015,"vw":41.94809},{"c":42.1592,"h":42.2292,"l":42.1,"n":22,"o":42.2,"t":"2025-09-29T04:00:00Z","v":1482,"vw":42.198584},{"c":42.4463,"h":42.4463,"l":41.8324,"n":16,"o":41.8324,"t":"2025-09-30T04:00:00Z","v":359,"vw":41.8324},{"c":43.13,"h":43.13,"l":43.12,"n":27,"o":43.12,"t":"2025-10-01T04:00:00Z","v":870,"vw":43.121985},{"c":43.8592,"h":44.04,"l":43.65,"n":86,"o":44.04,"t":"2025-10-02T04:00:00Z","v":1613,"vw":43.708217},{"c":44.0386,"h":44.0386,"l":43.9501,"n":103,"o":43.9501,"t":"2025-10-03T04:00:00Z","v":1283,"vw":43.9501},{"c":44.1943,"h":44.4397,"l":44.1,"n":82,"o":44.1,"t":"2025-10-06T04:00:00Z","v":1006,"vw":44.282345},{"c":43.5155,"h":44.39,"l":43.38,"n":60,"o":44.39,"t":"2025-10-07T04:00:00Z","v":6472,"vw":44.292695},{"c":44.156,"h":44.156,"l":43.84,"n":54,"o":43.84,"t":"2025-10-08T04:00:00Z","v":3361,"vw":43.985189},{"c":43.7567,"h":43.88,"l":43.55,"n":46,"o":43.77,"t":"2025-10-09T04:00:00Z","v":1639,"vw":43.697728},{"c":42.3505,"h":43.98,"l":42.33,"n":41,"o":43.98,"t":"2025-10-10T04:00:00Z","v":559,"vw":43.066133},{"c":44.8042,"h":44.805,"l":44.264,"n":116,"o":44.264,"t":"2025-10-13T04:00:00Z","v":3862,"vw":44.580854},{"c":45.8747,"h":46.2195,"l":44.395,"n":88,"o":44.395,"t":"2025-10-14T04:00:00Z","v":4178,"vw":45.592319},{"c":47.0627,"h":47.3605,"l":46.26,"n":126,"o":47.11,"t":"2025-10-15T04:00:00Z","v":8010,"vw":47.296629},{"c":46.25,"h":47.3683,"l":45.89,"n":170,"o":47.3683,"t":"2025-10-16T04:00:00Z","v":12706,"vw":46.18686},{"c":45.9757,"h":46.11,"l":45.6,"n":48,"o":46.11,"t":"2025-10-17T04:00:00Z","v":1037,"vw":45.73861},{"c":46.4096,"h":46.71,"l":46.4096,"n":60,"o":46.7,"t":"2025-10-20T04:00:00Z","v":3263,"vw":46.501786},{"c":45.9402,"h":46.15,"l":45.9,"n":40,"o":46.15,"t":"2025-10-21T04:00:00Z","v":802,"vw":45.995238},{"c":44.7285,"h":44.7285,"l":44.36,"n":58,"o":44.57,"t":"2025-10-22T04:00:00Z","v":1222,"vw":44.534508},{"c":45.82,"h":45.96,"l":44.954,"n":110,"o":44.954,"t":"2025-10-23T04:00:00Z","v":2653,"vw":45.783695},{"c":47.0671,"h":47.1374,"l":46.6329,"n":75,"o":46.78,"t":"2025-10-24T04:00:00Z","v":3194,"vw":46.930832},{"c":46.8491,"h":47.06,"l":46.54,"n":67,"o":47.06,"t":"2025-10-27T04:00:00Z","v":1421,"vw":46.738112},{"c":46.6658,"h":46.6658,"l":46.4899,"n":65,"o":46.49,"t":"2025-10-28T04:00:00Z","v":1630,"vw":46.55398},{"c":47.78,"h":48.5758,"l":47.28,"n":101,"o":47.68,"t":"2025-10-29T04:00:00Z","v":3558,"vw":47.870801},{"c":46.9178,"h":47.6,"l":46.9178,"n":42,"o":47.35,"t":"2025-10-30T04:00:00Z","v":1626,"vw":47.392073},{"c":47.3288,"h":47.37,"l":46.64,"n":55,"o":47.2607,"t":"2025-10-31T04:00:00Z","v":2349,"vw":47.234894},{"c":47.6723,"h":47.8801,"l":47.4,"n":59,"o":47.5,"t":"2025-11-03T05:00:00Z","v":2375,"vw":47.699172},{"c":45.87,"h":46.75,"l":45.85,"n":69,"o":46.75,"t":"2025-11-04T05:00:00Z","v":4784,"vw":46.36978},{"c":47.1514,"h":47.61,"l":46.44,"n":109,"o":46.44,"t":"2025-11-05T05:00:00Z","v":7299,"vw":47.28649},{"c":45.65,"h":46.6,"l":45.55,"n":73,"o":46.6,"t":"2025-11-06T05:00:00Z","v":4940,"vw":46.090225},{"c":45.6568,"h":45.6568,"l":43.8,"n":70,"o":44.56,"t":"2025-11-07T05:00:00Z","v":4823,"vw":44.546351},{"c":46.224,"h":46.82,"l":46.224,"n":73,"o":46.61,"t":"2025-11-10T05:00:00Z","v":2144,"vw":46.474401},{"c":45.3365,"h":45.53,"l":45.16,"n":64,"o":45.16,"t":"2025-11-11T05:00:00Z","v":1059,"vw":45.468333},{"c":45.1468,"h":45.32,"l":45.1468,"n":40,"o":45.32,"t":"2025-11-12T05:00:00Z","v":427,"vw":45.32},{"c":42.77,"h":44.65,"l":42.77,"n":125,"o":44.65,"t":"2025-11-13T05:00:00Z","v":10323,"vw":43.953027},{"c":43.21,"h":43.73,"l":42.1835,"n":62,"o":42.1835,"t":"2025-11-14T05:00:00Z","v":5500,"vw":43.168859},{"c":42.0358,"h":42.7,"l":42.0358,"n":50,"o":42.7,"t":"2025-11-17T05:00:00Z","v":1479,"vw":42.647648},{"c":41.85,"h":42.35,"l":41.38,"n":60,"o":41.38,"t":"2025-11-18T05:00:00Z","v":3255,"vw":42.090324},{"c":41.99,"h":42.45,"l":41.99,"n":36,"o":42.45,"t":"2025-11-19T05:00:00Z","v":665,"vw":42.286667},{"c":40.2358,"h":41.8099,"l":40.2358,"n":43,"o":41.8099,"t":"2025-11-20T05:00:00Z","v":964,"vw":41.299567},{"c":40.6779,"h":40.75,"l":40,"n":40,"o":40,"t":"2025-11-21T05:00:00Z","v":1073,"vw":40.353175},{"c":41.3335,"h":41.43,"l":40.86,"n":38,"o":40.86,"t":"2025-11-24T05:00:00Z","v":2027,"vw":41.328586},{"c":41.9437,"h":42.05,"l":41.4,"n":27,"o":41.4,"t":"2025-11-25T05:00:00Z","v":630,"vw":41.725},{"c":42.8522,"h":42.8522,"l":42.21,"n":31,"o":42.21,"t":"2025-11-26T05:00:00Z","v":1012,"vw":42.274743},{"c":43.5043,"h":43.5043,"l":43.25,"n":15,"o":43.25,"t":"2025-11-28T05:00:00Z","v":354,"vw":43.25},{"c":42.7337,"h":43.15,"l":42.7337,"n":18,"o":43.15,"t":"2025-12-01T05:00:00Z","v":223,"vw":43.15},{"c":43.2691,"h":43.55,"l":43.13,"n":36,"o":43.13,"t":"2025-12-02T05:00:00Z","v":1698,"vw":43.354968},{"c":43.5956,"h":43.66,"l":43.06,"n":18,"o":43.06,"t":"2025-12-03T05:00:00Z","v":1270,"vw":43.549755},{"c":45.081,"h":45.081,"l":45.081,"n":21,"o":45.081,"t":"2025-12-04T05:00:00Z","v":157,"vw":45.081},{"c":45.0364,"h":45.05,"l":44.84,"n":28,"o":44.84,"t":"2025-12-05T05:00:00Z","v":1303,"vw":45.014619},{"c":44.3659,"h":45.13,"l":44.304,"n":42,"o":45.13,"t":"2025-12-08T05:00:00Z","v":1182,"vw":44.528928},{"c":44.3204,"h":44.3204,"l":44.3204,"n":32,"o":44.3204,"t":"2025-12-09T05:00:00Z","v":383,"vw":44.3204},{"c":44.58,"h":44.8,"l":43.825,"n":34,"o":43.825,"t":"2025-12-10T05:00:00Z","v":1768,"vw":44.35459},{"c":45.64,"h":45.64,"l":44.9304,"n":50,"o":44.9304,"t":"2025-12-11T05:00:00Z","v":3143,"vw":45.322358},{"c":43.719,"h":44.2217,"l":43.719,"n":32,"o":43.8102,"t":"2025-12-12T05:00:00Z","v":1111,"vw":44.113884},{"c":43.1259,"h":43.606,"l":43.1259,"n":40,"o":43.46,"t":"2025-12-15T05:00:00Z","v":719,"vw":43.526579},{"c":42.832,"h":42.832,"l":42.335,"n":50,"o":42.82,"t":"2025-12-16T05:00:00Z","v":3825,"vw":42.566896},{"c":41.4443,"h":42.77,"l":41.4443,"n":38,"o":42.77,"t":"2025-12-17T05:00:00Z","v":6092,"vw":41.824487},{"c":41.9077,"h":41.9077,"l":41.9077,"n":20,"o":41.9077,"t":"2025-12-18T05:00:00Z","v":78,"vw":41.9077},{"c":42.6526,"h":42.6526,"l":42.11,"n":24,"o":42.11,"t":"2025-12-19T05:00:00Z","v":467,"vw":42.11},{"c":42.9006,"h":43.06,"l":42.9006,"n":27,"o":42.95,"t":"2025-12-22T05:00:00Z","v":464,"vw":42.992814},{"c":42.8433,"h":42.8433,"l":42.8433,"n":26,"o":42.8433,"t":"2025-12-23T05:00:00Z","v":106,"vw":42.8433},{"c":42.8971,"h":42.8971,"l":42.85,"n":27,"o":42.85,"t":"2025-12-24T05:00:00Z","v":309,"vw":42.855},{"c":42.8902,"h":42.9,"l":42.8902,"n":20,"o":42.9,"t":"2025-12-26T05:00:00Z","v":260,"vw":42.9},{"c":42.618,"h":42.65,"l":42.5897,"n":39,"o":42.61,"t":"2025-12-29T05:00:00Z","v":813,"vw":42.614845},{"c":42.3526,"h":42.5328,"l":42.3526,"n":24,"o":42.5328,"t":"2025-12-30T05:00:00Z","v":350,"vw":42.497633},{"c":41.9668,"h":42.37,"l":41.9668,"n":41,"o":42.37,"t":"2025-12-31T05:00:00Z","v":1381,"vw":42.116655},{"c":42.8896,"h":42.915,"l":42.48,"n":31,"o":42.48,"t":"2026-01-02T05:00:00Z","v":1887,"vw":42.671251},{"c":43.575,"h":43.64,"l":43.54,"n":65,"o":43.54,"t":"2026-01-05T05:00:00Z","v":5650,"vw":43.634327},{"c":43.6752,"h":43.6752,"l":43.4999,"n":45,"o":43.5,"t":"2026-01-06T05:00:00Z","v":1894,"vw":43.515821},{"c":43.0285,"h":43.24,"l":43.0285,"n":42,"o":43.24,"t":"2026-01-07T05:00:00Z","v":1611,"vw":43.170266},{"c":43.6912,"h":43.6912,"l":43.645,"n":17,"o":43.645,"t":"2026-01-08T05:00:00Z","v":1235,"vw":43.645},{"c":44.2086,"h":44.2086,"l":44.066,"n":27,"o":44.1199,"t":"2026-01-09T05:00:00Z","v":1974,"vw":44.125496},{"c":44.3904,"h":44.4496,"l":44.06,"n":40,"o":44.1,"t":"2026-01-12T05:00:00Z","v":2566,"vw":44.250878},{"c":44.4077,"h":44.68,"l":44.4077,"n":30,"o":44.5499,"t":"2026-01-13T05:00:00Z","v":1575,"vw":44.609938},{"c":44.3948,"h":44.43,"l":44.205,"n":34,"o":44.43,"t":"2026-01-14T05:00:00Z","v":933,"vw":44.356199},{"c":44.9204,"h":44.9204,"l":44.77,"n":22,"o":44.77,"t":"2026-01-15T05:00:00Z","v":404,"vw":44.77},{"c":45.1176,"h":45.1176,"l":44.99,"n":36,"o":45.01,"t":"2026-01-16T05:00:00Z","v":1209,"vw":45.022795},{"c":44.1939,"h":44.586,"l":44.1939,"n":31,"o":44.56,"t":"2026-01-20T05:00:00Z","v":869,"vw":44.573},{"c":44.9941,"h":44.9941,"l":44.64,"n":24,"o":44.64,"t":"2026-01-21T05:00:00Z","v":1118,"vw":44.706916},{"c":45.3598,"h":45.52,"l":45.3598,"n":21,"o":45.52,"t":"2026-01-22T05:00:00Z","v":496,"vw":45.52},{"c":44.7876,"h":44.7876,"l":44.7876,"n":17,"o":44.7876,"t":"2026-01-23T05:00:00Z","v":41,"vw":44.7876},{"c":44.5917,"h":44.75,"l":44.5917,"n":33,"o":44.75,"t":"2026-01-26T05:00:00Z","v":491,"vw":44.75},{"c":44.7277,"h":44.7277,"l":44.5836,"n":27,"o":44.5836,"t":"2026-01-27T05:00:00Z","v":785,"vw":44.5836},{"c":44.831,"h":44.88,"l":44.67,"n":26,"o":44.88,"t":"2026-01-28T05:00:00Z","v":469,"vw":44.761875},{"c":44.7702,"h":44.7702,"l":44.7702,"n":31,"o":44.7702,"t":"2026-01-29T05:00:00Z","v":101,"vw":44.7702},{"c":44.1424,"h":44.1424,"l":44.1424,"n":39,"o":44.1424,"t":"2026-01-30T05:00:00Z","v":430,"vw":44.1424},{"c":44.5117,"h":44.5117,"l":43.88,"n":20,"o":43.88,"t":"2026-02-02T05:00:00Z","v":172,"vw":43.88},{"c":44.5405,"h":44.5405,"l":44.5405,"n":22,"o":44.5405,"t":"2026-02-03T05:00:00Z","v":145,"vw":44.5405},{"c":44.9826,"h":45.03,"l":44.56,"n":41,"o":44.56,"t":"2026-02-04T05:00:00Z","v":1605,"vw":44.935596},{"c":43.9635,"h":44.46,"l":43.87,"n":41,"o":44.46,"t":"2026-02-05T05:00:00Z","v":1255,"vw":44.22859},{"c":45.4162,"h":45.4162,"l":45.25,"n":28,"o":45.25,"t":"2026-02-06T05:00:00Z","v":664,"vw":45.25},{"c":45.8133,"h":45.8133,"l":45.573,"n":40,"o":45.59,"t":"2026-02-09T05:00:00Z","v":1360,"vw":45.647423},{"c":45.63,"h":45.785,"l":45.63,"n":25,"o":45.785,"t":"2026-02-10T05:00:00Z","v":482,"vw":45.736258},{"c":45.6452,"h":46.23,"l":45.585,"n":35,"o":46.23,"t":"2026-02-11T05:00:00Z","v":562,"vw":45.947105},{"c":44.52,"h":44.5901,"l":44.36,"n":40,"o":44.51,"t":"2026-02-12T05:00:00Z","v":1277,"vw":44.494091},{"c":45.1434,"h":45.4,"l":45.1434,"n":35,"o":45.32,"t":"2026-02-13T05:00:00Z","v":1606,"vw":45.342725},{"c":45.3211,"h":45.3211,"l":45.3211,"n":25,"o":45.3211,"t":"2026-02-17T05:00:00Z","v":266,"vw":45.3211},{"c":45.7582,"h":45.8701,"l":45.7582,"n":31,"o":45.87,"t":"2026-02-18T05:00:00Z","v":565,"vw":45.870032},{"c":45.675,"h":45.73,"l":45.675,"n":22,"o":45.73,"t":"2026-02-19T05:00:00Z","v":1051,"vw":45.721},{"c":45.5735,"h":45.5735,"l":45.5735,"n":31,"o":45.5735,"t":"2026-02-20T05:00:00Z","v":171,"vw":45.5735},{"c":44.945,"h":45.02,"l":44.92,"n":24,"o":44.92,"t":"2026-02-23T05:00:00Z","v":454,"vw":44.950581},{"c":45.1381,"h":45.295,"l":44.95,"n":27,"o":44.95,"t":"2026-02-24T05:00:00Z","v":660,"vw":45.125736},{"c":45.6528,"h":45.6528,"l":45.6528,"n":28,"o":45.6528,"t":"2026-02-25T05:00:00Z","v":72,"vw":45.6528},{"c":45.3687,"h":45.3687,"l":45.3687,"n":20,"o":45.3687,"t":"2026-02-26T05:00:00Z","v":166,"vw":45.3687},{"c":45.0883,"h":45.0883,"l":44.86,"n":25,"o":45.05,"t":"2026-02-27T05:00:00Z","v":698,"vw":44.941752},{"c":45.07,"h":45.07,"l":44.435,"n":35,"o":44.46,"t":"2026-03-02T05:00:00Z","v":784,"vw":44.793539},{"c":44.1457,"h":44.1457,"l":44.1457,"n":27,"o":44.1457,"t":"2026-03-03T05:00:00Z","v":245,"vw":44.1457},{"c":44.5082,"h":44.5082,"l":44.39,"n":36,"o":44.44,"t":"2026-03-04T05:00:00Z","v":929,"vw":44.414914},{"c":43.72,"h":43.73,"l":43.45,"n":30,"o":43.45,"t":"2026-03-05T05:00:00Z","v":751,"vw":43.568629},{"c":42.6749,"h":42.6749,"l":42.6749,"n":29,"o":42.6749,"t":"2026-03-06T05:00:00Z","v":102,"vw":42.6749},{"c":43.3055,"h":43.3055,"l":43.3055,"n":42,"o":43.3055,"t":"2026-03-09T04:00:00Z","v":143,"vw":43.3055},{"c":43.1465,"h":43.6485,"l":43.1465,"n":42,"o":43.61,"t":"2026-03-10T04:00:00Z","v":3048,"vw":43.566969},{"c":43.2463,"h":43.2463,"l":43.06,"n":28,"o":43.06,"t":"2026-03-11T04:00:00Z","v":320,"vw":43.06},{"c":42.3567,"h":42.3567,"l":42.3567,"n":23,"o":42.3567,"t":"2026-03-12T04:00:00Z","v":345,"vw":42.3567},{"c":42.2556,"h":42.2556,"l":42.2,"n":29,"o":42.2,"t":"2026-03-13T04:00:00Z","v":482,"vw":42.2},{"c":42.6149,"h":42.6149,"l":42.6149,"n":25,"o":42.6149,"t":"2026-03-16T04:00:00Z","v":109,"vw":42.6149},{"c":42.8964,"h":42.8964,"l":42.8964,"n":18,"o":42.8964,"t":"2026-03-17T04:00:00Z","v":89,"vw":42.8964},{"c":42.4066,"h":42.4066,"l":42.4066,"n":16,"o":42.4066,"t":"2026-03-18T04:00:00Z","v":51,"vw":42.4066},{"c":42.647,"h":42.647,"l":42.647,"n":15,"o":42.647,"t":"2026-03-19T04:00:00Z","v":128,"vw":42.647},{"c":41.7301,"h":41.7301,"l":41.7301,"n":37,"o":41.7301,"t":"2026-03-20T04:00:00Z","v":218,"vw":41.7301},{"c":42.3937,"h":42.44,"l":42.3937,"n":24,"o":42.44,"t":"2026-03-23T04:00:00Z","v":262,"vw":42.44},{"c":42.7627,"h":42.7627,"l":42.7627,"n":23,"o":42.7627,"t":"2026-03-24T04:00:00Z","v":124,"vw":42.7627},{"c":43.0079,"h":43.0079,"l":43.0079,"n":27,"o":43.0079,"t":"2026-03-25T04:00:00Z","v":77,"vw":43.0079},{"c":41.8726,"h":42.5,"l":41.8726,"n":33,"o":42.5,"t":"2026-03-26T04:00:00Z","v":1421,"vw":42.346924},{"c":41.3697,"h":41.3697,"l":41.3697,"n":24,"o":41.3697,"t":"2026-03-27T04:00:00Z","v":136,"vw":41.3697},{"c":40.7704,"h":41.81,"l":40.7704,"n":32,"o":41.81,"t":"2026-03-30T04:00:00Z","v":569,"vw":41.551723},{"c":42.0718,"h":42.0718,"l":41.86,"n":27,"o":41.86,"t":"2026-03-31T04:00:00Z","v":4301,"vw":41.86},{"c":42.3328,"h":42.3328,"l":42.3328,"n":16,"o":42.3328,"t":"2026-04-01T04:00:00Z","v":60,"vw":42.3328},{"c":42.2431,"h":42.2431,"l":42.2431,"n":21,"o":42.2431,"t":"2026-04-02T04:00:00Z","v":65,"vw":42.2431},{"c":42.4384,"h":42.4384,"l":42.4384,"n":36,"o":42.4384,"t":"2026-04-06T04:00:00Z","v":468,"vw":42.4384},{"c":42.3084,"h":42.3084,"l":42.1501,"n":26,"o":42.1501,"t":"2026-04-07T04:00:00Z","v":585,"vw":42.1501},{"c":43.396,"h":43.59,"l":43.396,"n":34,"o":43.59,"t":"2026-04-08T04:00:00Z","v":925,"vw":43.509252},{"c":43.7019,"h":43.7019,"l":43.7019,"n":18,"o":43.7019,"t":"2026-04-09T04:00:00Z","v":51,"vw":43.7019},{"c":43.7732,"h":43.86,"l":43.7732,"n":18,"o":43.86,"t":"2026-04-10T04:00:00Z","v":138,"vw":43.86},{"c":44.29,"h":44.29,"l":44.29,"n":20,"o":44.29,"t":"2026-04-13T04:00:00Z","v":176,"vw":44.29},{"c":45.3169,"h":45.3169,"l":44.7,"n":46,"o":44.7,"t":"2026-04-14T04:00:00Z","v":5819,"vw":45.156747},{"c":45.0473,"h":45.0706,"l":44.96,"n":19,"o":44.96,"t":"2026-04-15T04:00:00Z","v":846,"vw":45.010037},{"c":45.1688,"h":45.2401,"l":45.04,"n":37,"o":45.04,"t":"2026-04-16T04:00:00Z","v":1061,"vw":45.146864},{"c":45.1884,"h":45.35,"l":45.1884,"n":25,"o":45.34,"t":"2026-04-17T04:00:00Z","v":571,"vw":45.344156},{"c":45.2613,"h":45.2613,"l":45.03,"n":17,"o":45.03,"t":"2026-04-20T04:00:00Z","v":125,"vw":45.03},{"c":45.1591,"h":45.27,"l":45.1591,"n":25,"o":45.27,"t":"2026-04-21T04:00:00Z","v":496,"vw":45.27},{"c":45.4654,"h":45.4654,"l":45.4654,"n":15,"o":45.4654,"t":"2026-04-22T04:00:00Z","v":105,"vw":45.4654},{"c":45.7239,"h":45.7239,"l":45.59,"n":16,"o":45.59,"t":"2026-04-23T04:00:00Z","v":413,"vw":45.59005},{"c":45.9724,"h":45.9724,"l":45.79,"n":18,"o":45.79,"t":"2026-04-24T04:00:00Z","v":586,"vw":45.79},{"c":45.8099,"h":46.1,"l":45.8,"n":27,"o":46.05,"t":"2026-04-27T04:00:00Z","v":841,"vw":45.925052},{"c":45.1246,"h":45.13,"l":44.94,"n":24,"o":44.94,"t":"2026-04-28T04:00:00Z","v":617,"vw":45.03983},{"c":45.9321,"h":45.9321,"l":45.9321,"n":17,"o":45.9321,"t":"2026-04-29T04:00:00Z","v":71,"vw":45.9321},{"c":46.7726,"h":46.7726,"l":46.7726,"n":19,"o":46.7726,"t":"2026-04-30T04:00:00Z","v":35,"vw":46.7726},{"c":46.94,"h":46.99,"l":46.8,"n":45,"o":46.84,"t":"2026-05-01T04:00:00Z","v":3828,"vw":46.896051},{"c":46.5248,"h":46.855,"l":46.5248,"n":22,"o":46.855,"t":"2026-05-04T04:00:00Z","v":239,"vw":46.855},{"c":46.8932,"h":46.8932,"l":46.8932,"n":23,"o":46.8932,"t":"2026-05-05T04:00:00Z","v":121,"vw":46.8932},{"c":47.0349,"h":47.0349,"l":47.0349,"n":20,"o":47.0349,"t":"2026-05-06T04:00:00Z","v":115,"vw":47.0349},{"c":46.1295,"h":46.5401,"l":46.1295,"n":23,"o":46.5401,"t":"2026-05-07T04:00:00Z","v":264,"vw":46.5401},{"c":46.37,"h":46.5,"l":46.37,"n":20,"o":46.5,"t":"2026-05-08T04:00:00Z","v":546,"vw":46.443108},{"c":46.5693,"h":46.5693,"l":46.5693,"n":27,"o":46.5693,"t":"2026-05-11T04:00:00Z","v":246,"vw":46.5693},{"c":45.9209,"h":46.04,"l":45.38,"n":34,"o":46.04,"t":"2026-05-12T04:00:00Z","v":1471,"vw":45.734496},{"c":45.7917,"h":45.7917,"l":45.58,"n":22,"o":45.58,"t":"2026-05-13T04:00:00Z","v":243,"vw":45.675},{"c":46.11,"h":46.11,"l":46.02,"n":23,"o":46.02,"t":"2026-05-14T04:00:00Z","v":844,"vw":46.0525},{"c":45.3213,"h":45.39,"l":45.3213,"n":23,"o":45.39,"t":"2026-05-15T04:00:00Z","v":649,"vw":45.373974},{"c":45.1515,"h":45.1515,"l":45.1515,"n":31,"o":45.1515,"t":"2026-05-18T04:00:00Z","v":375,"vw":45.1515},{"c":44.4888,"h":44.4888,"l":44.2701,"n":26,"o":44.2701,"t":"2026-05-19T04:00:00Z","v":325,"vw":44.2701},{"c":45.3318,"h":45.3318,"l":45.32,"n":33,"o":45.32,"t":"2026-05-20T04:00:00Z","v":626,"vw":45.32005},{"c":45.7088,"h":45.87,"l":45.47,"n":36,"o":45.47,"t":"2026-05-21T04:00:00Z","v":431,"vw":45.67},{"c":46.2804,"h":46.3201,"l":46.27,"n":28,"o":46.27,"t":"2026-05-22T04:00:00Z","v":734,"vw":46.300322},{"c":46.885,"h":47.11,"l":46.885,"n":48,"o":47.11,"t":"2026-05-26T04:00:00Z","v":1116,"vw":47.064286},{"c":46.8473,"h":46.8473,"l":46.555,"n":56,"o":46.555,"t":"2026-05-27T04:00:00Z","v":716,"vw":46.555},{"c":46.7317,"h":46.7317,"l":46.7317,"n":21,"o":46.7317,"t":"2026-05-28T04:00:00Z","v":130,"vw":46.7317},{"c":46.5106,"h":46.5106,"l":46.46,"n":18,"o":46.46,"t":"2026-05-29T04:00:00Z","v":220,"vw":46.46},{"c":46.78,"h":47.025,"l":46.78,"n":38,"o":46.86,"t":"2026-06-01T04:00:00Z","v":1436,"vw":46.898147},{"c":47.73,"h":47.73,"l":47.5,"n":49,"o":47.61,"t":"2026-06-02T04:00:00Z","v":1061,"vw":47.646405},{"c":47.3785,"h":47.595,"l":47.18,"n":27,"o":47.59,"t":"2026-06-03T04:00:00Z","v":826,"vw":47.370398},{"c":47.6276,"h":47.6276,"l":47.59,"n":23,"o":47.59,"t":"2026-06-04T04:00:00Z","v":491,"vw":47.601076},{"c":45.8574,"h":46.75,"l":45.8574,"n":30,"o":46.75,"t":"2026-06-05T04:00:00Z","v":452,"vw":46.75},{"c":45.8082,"h":46.25,"l":45.8082,"n":23,"o":46.25,"t":"2026-06-08T04:00:00Z","v":524,"vw":46.25},{"c":45.7643,"h":45.7643,"l":45.7643,"n":25,"o":45.7643,"t":"2026-06-09T04:00:00Z","v":113,"vw":45.7643},{"c":44.3057,"h":44.3057,"l":44.3057,"n":19,"o":44.3057,"t":"2026-06-10T04:00:00Z","v":170,"vw":44.3057},{"c":45.4,"h":45.4,"l":44.825,"n":32,"o":44.825,"t":"2026-06-11T04:00:00Z","v":2017,"vw":45.115925},{"c":46.1407,"h":46.1407,"l":46.1407,"n":27,"o":46.1407,"t":"2026-06-12T04:00:00Z","v":394,"vw":46.1407},{"c":46.4809,"h":46.655,"l":46.4809,"n":20,"o":46.49,"t":"2026-06-15T04:00:00Z","v":559,"vw":46.607088},{"c":46.438,"h":46.438,"l":46.438,"n":16,"o":46.438,"t":"2026-06-16T04:00:00Z","v":106,"vw":46.438},{"c":45.6529,"h":45.6529,"l":45.6529,"n":19,"o":45.6529,"t":"2026-06-17T04:00:00Z","v":99,"vw":45.6529},{"c":46.9901,"h":46.9901,"l":46.8,"n":24,"o":46.8,"t":"2026-06-18T04:00:00Z","v":153,"vw":46.8},{"c":47.0742,"h":47.0742,"l":47.0742,"n":26,"o":47.0742,"t":"2026-06-22T04:00:00Z","v":48,"vw":47.0742},{"c":45.7474,"h":45.7474,"l":45.7474,"n":31,"o":45.7474,"t":"2026-06-23T04:00:00Z","v":241,"vw":45.7474},{"c":45.7532,"h":45.7532,"l":45.56,"n":46,"o":45.56,"t":"2026-06-24T04:00:00Z","v":452,"vw":45.56},{"c":45.9173,"h":46.1506,"l":45.9173,"n":32,"o":46.1506,"t":"2026-06-25T04:00:00Z","v":567,"vw":46.1203},{"c":45.5312,"h":45.5312,"l":45.51,"n":24,"o":45.51,"t":"2026-06-26T04:00:00Z","v":279,"vw":45.51},{"c":45.774,"h":45.95,"l":45.2,"n":166,"o":45.94,"t":"2026-06-29T04:00:00Z","v":3906,"vw":45.636227},{"c":47.08,"h":47.08,"l":46,"n":26,"o":46,"t":"2026-06-30T04:00:00Z","v":833,"vw":46.604468},{"c":46.4066,"h":47.295,"l":46.4066,"n":27,"o":46.74,"t":"2026-07-01T04:00:00Z","v":496,"vw":46.932989},{"c":45.616,"h":46.0349,"l":45.13,"n":37,"o":45.961,"t":"2026-07-02T04:00:00Z","v":4466,"vw":45.587065},{"c":46.5676,"h":46.6399,"l":46.5601,"n":40,"o":46.5601,"t":"2026-07-06T04:00:00Z","v":716,"vw":46.590792},{"c":45.7,"h":45.7,"l":45.58,"n":34,"o":45.6,"t":"2026-07-07T04:00:00Z","v":1483,"vw":45.597178},{"c":45.1419,"h":45.1419,"l":45.1419,"n":23,"o":45.1419,"t":"2026-07-08T04:00:00Z","v":30,"vw":45.1419},{"c":45.4965,"h":45.68,"l":45.3725,"n":27,"o":45.3725,"t":"2026-07-09T04:00:00Z","v":527,"vw":45.537371},{"c":45.46,"h":45.467,"l":45.46,"n":26,"o":45.467,"t":"2026-07-10T04:00:00Z","v":568,"vw":45.465012},{"c":44.952,"h":44.965,"l":44.9496,"n":22,"o":44.9496,"t":"2026-07-13T04:00:00Z","v":403,"vw":44.958706},{"c":45.5076,"h":45.5076,"l":45.5076,"n":21,"o":45.5076,"t":"2026-07-14T04:00:00Z","v":112,"vw":45.5076},{"c":45.2632,"h":45.71,"l":45.2632,"n":19,"o":45.71,"t":"2026-07-15T04:00:00Z","v":226,"vw":45.71},{"c":45.0849,"h":45.0849,"l":44.9875,"n":24,"o":45.02,"t":"2026-07-16T04:00:00Z","v":403,"vw":44.998297},{"c":44.8106,"h":44.9,"l":44.81,"n":28,"o":44.81,"t":"2026-07-17T04:00:00Z","v":248,"vw":44.855},{"c":44.3507,"h":44.3507,"l":44.3507,"n":32,"o":44.3507,"t":"2026-07-20T04:00:00Z","v":311,"vw":44.3507},{"c":44.7342,"h":44.885,"l":44.7342,"n":36,"o":44.74,"t":"2026-07-21T04:00:00Z","v":1090,"vw":44.816566},{"c":44.559,"h":44.56,"l":44.525,"n":26,"o":44.56,"t":"2026-07-22T04:00:00Z","v":481,"vw":44.543026},{"c":44.1699,"h":44.2258,"l":44.1699,"n":21,"o":44.2258,"t":"2026-07-23T04:00:00Z","v":430,"vw":44.2258},{"c":43.7019,"h":43.7019,"l":43.7019,"n":18,"o":43.7019,"t":"2026-07-24T04:00:00Z","v":39,"vw":43.7019},{"c":44.041,"h":44.041,"l":44.041,"n":19,"o":44.041,"t":"2026-07-27T04:00:00Z","v":35,"vw":44.041},{"c":44.3375,"h":44.3375,"l":44.3375,"n":20,"o":44.3375,"t":"2026-07-28T04:00:00Z","v":53,"vw":44.3375},{"c":43.3412,"h":43.3412,"l":43.3412,"n":19,"o":43.3412,"t":"2026-07-29T04:00:00Z","v":28,"vw":43.3412},{"c":44.2242,"h":44.2242,"l":44.2242,"n":15,"o":44.2242,"t":"2026-07-30T04:00:00Z","v":18,"vw":44.2242},{"c":44.3627,"h":44.3627,"l":44.3627,"n":23,"o":44.3627,"t":"2026-07-31T04:00:00Z","v":147,"vw":44.3627},{"c":45.2404,"h":45.2404,"l":44.44,"n":23,"o":44.44,"t":"2026-08-03T04:00:00Z","v":278,"vw":44.824327},{"c":46.5208,"h":46.5208,"l":45.64,"n":18,"o":45.64,"t":"2026-08-04T04:00:00Z","v":335,"vw":45.64},{"c":46.2737,"h":46.2737,"l":46.2737,"n":26,"o":46.2737,"t":"2026-08-05T04:00:00Z","v":124,"vw":46.2737},{"c":45.8809,"h":45.8809,"l":45.8809,"n":23,"o":45.8809,"t":"2026-08-06T04:00:00Z","v":212,"vw":45.8809},{"c":46.211,"h":46.211,"l":46.211,"n":22,"o":46.211,"t":"2026-08-07T04:00:00Z","v":176,"vw":46.211},{"c":45.4784,"h":45.78,"l":45.4784,"n":26,"o":45.78,"t":"2026-08-10T04:00:00Z","v":796,"vw":45.587534},{"c":45.9747,"h":46.07,"l":45.7,"n":32,"o":45.7,"t":"2026-08-11T04:00:00Z","v":1678,"vw":45.956665},{"c":45.9811,"h":46.0507,"l":45.98,"n":21,"o":46.0507,"t":"2026-08-12T04:00:00Z","v":1173,"vw":46.01535},{"c":45.7341,"h":45.735,"l":45.7341,"n":18,"o":45.735,"t":"2026-08-13T04:00:00Z","v":120,"vw":45.735},{"c":46.0648,"h":46.0648,"l":45.97,"n":23,"o":45.97,"t":"2026-08-14T04:00:00Z","v":324,"vw":45.97},{"c":45.5722,"h":45.5722,"l":45.5722,"n":19,"o":45.5722,"t":"2026-08-17T04:00:00Z","v":51,"vw":45.5722},{"c":44.3976,"h":44.3976,"l":44.3976,"n":19,"o":44.3976,"t":"2026-08-18T04:00:00Z","v":31,"vw":44.3976},{"c":44.7833,"h":44.84,"l":44.7833,"n":34,"o":44.84,"t":"2026-08-19T04:00:00Z","v":388,"vw":44.84},{"c":43.8977,"h":44.2389,"l":43.8977,"n":31,"o":44.2389,"t":"2026-08-20T04:00:00Z","v":160,"vw":44.2389},{"c":44.1101,"h":44.1101,"l":44.1101,"n":20,"o":44.1101,"t":"2026-08-21T04:00:00Z","v":25,"vw":44.1101},{"c":43.7337,"h":43.7337,"l":43.675,"n":29,"o":43.675,"t":"2026-08-24T04:00:00Z","v":335,"vw":43.675},{"c":43.8282,"h":43.899,"l":43.72,"n":25,"o":43.899,"t":"2026-08-25T04:00:00Z","v":994,"vw":43.786422},{"c":43.925,"h":44.21,"l":43.69,"n":33,"o":43.69,"t":"2026-08-26T04:00:00Z","v":1086,"vw":43.867922},{"c":44.0219,"h":44.0219,"l":44.0219,"n":19,"o":44.0219,"t":"2026-08-27T04:00:00Z","v":56,"vw":44.0219},{"c":43.3522,"h":43.3522,"l":43.3522,"n":22,"o":43.3522,"t":"2026-08-28T04:00:00Z","v":42,"vw":43.3522},{"c":43.2182,"h":43.2182,"l":43.15,"n":28,"o":43.15,"t":"2026-08-31T04:00:00Z","v":393,"vw":43.15},{"c":42.7153,"h":42.7153,"l":42.7153,"n":23,"o":42.7153,"t":"2026-09-01T04:00:00Z","v":82,"vw":42.7153},{"c":42.7389,"h":42.7389,"l":42.73,"n":26,"o":42.73,"t":"2026-09-02T04:00:00Z","v":679,"vw":42.73},{"c":43.6411,"h":43.65,"l":43.62,"n":16,"o":43.62,"t":"2026-09-03T04:00:00Z","v":216,"vw":43.635},{"c":43.928,"h":43.928,"l":43.928,"n":21,"o":43.928,"t":"2026-09-04T04:00:00Z","v":55,"vw":43.928},{"c":44.1619,"h":44.1619,"l":44.1619,"n":23,"o":44.1619,"t":"2026-09-08T04:00:00Z","v":47,"vw":44.1619},{"c":43.2314,"h":43.36,"l":43.2314,"n":19,"o":43.36,"t":"2026-09-09T04:00:00Z","v":131,"vw":43.36},{"c":42.8071,"h":42.85,"l":42.8071,"n":20,"o":42.85,"t":"2026-09-10T04:00:00Z","v":159,"vw":42.85},{"c":43.444,"h":43.444,"l":43.221,"n":29,"o":43.221,"t":"2026-09-11T04:00:00Z","v":293,"vw":43.221},{"c":42.9064,"h":43.04,"l":42.8,"n":27,"o":42.83,"t":"2026-09-14T04:00:00Z","v":2047,"vw":42.890221},{"c":42.7511,"h":42.88,"l":42.73,"n":24,"o":42.73,"t":"2026-09-15T04:00:00Z","v":476,"vw":42.84},{"c":42.6645,"h":42.98,"l":42.6645,"n":23,"o":42.98,"t":"2026-09-16T04:00:00Z","v":231,"vw":42.915},{"c":43.229,"h":43.229,"l":43.18,"n":14,"o":43.18,"t":"2026-09-17T04:00:00Z","v":415,"vw":43.18},{"c":43.0927,"h":43.0927,"l":42.9172,"n":20,"o":42.9172,"t":"2026-09-18T04:00:00Z","v":706,"vw":42.9172},{"c":43.2013,"h":43.2013,"l":43.2013,"n":21,"o":43.2013,"t":"2026-09-21T04:00:00Z","v":26,"vw":43.2013},{"c":43.4049,"h":43.4049,"l":43.37,"n":28,"o":43.37,"t":"2026-09-22T04:00:00Z","v":1221,"vw":43.370889},{"c":42.8345,"h":43.11,"l":42.8345,"n":43,"o":43,"t":"2026-09-23T04:00:00Z","v":1385,"vw":43.035572},{"c":42.29,"h":42.29,"l":42.11,"n":27,"o":42.11,"t":"2026-09-24T04:00:00Z","v":399,"vw":42.230156},{"c":42.7413,"h":42.93,"l":42.5998,"n":37,"o":42.5998,"t":"2026-09-25T04:00:00Z","v":1226,"vw":42.674065},{"c":41.99,"h":41.99,"l":41.82,"n":34,"o":41.82,"t":"2026-09-28T04:00:00Z","v":1077,"vw":41.924816},{"c":42.1789,"h":42.1789,"l":42.1789,"n":19,"o":42.1789,"t":"2026-09-29T04:00:00Z","v":31,"vw":42.1789},{"c":42.0444,"h":42.17,"l":42.0444,"n":22,"o":42.17,"t":"2026-09-30T04:00:00Z","v":379,"vw":42.161597},{"c":42.3285,"h":42.3285,"l":42.02,"n":22,"o":42.02,"t":"2026-10-01T04:00:00Z","v":370,"vw":42.106144},{"c":42.8635,"h":42.9501,"l":42.8635,"n":30,"o":42.95,"t":"2026-10-02T04:00:00Z","v":596,"vw":42.95005},{"c":42.9153,"h":42.9153,"l":42.56,"n":28,"o":42.56,"t":"2026-10-05T04:00:00Z","v":286,"vw":42.729903},{"c":43.39,"h":43.42,"l":43.35,"n":25,"o":43.42,"t":"2026-10-06T04:00:00Z","v":538,"vw":43.374257},{"c":42.4813,"h":42.4813,"l":42.3,"n":33,"o":42.344,"t":"2026-10-07T04:00:00Z","v":982,"vw":42.3295},{"c":42.36,"h":42.36,"l":42.16,"n":28,"o":42.221,"t":"2026-10-08T04:00:00Z","v":1541,"vw":42.29453},{"c":42.6881,"h":42.6881,"l":42.49,"n":14,"o":42.49,"t":"2026-10-09T04:00:00Z","v":251,"vw":42.49},{"c":42.21,"h":42.44,"l":42.21,"n":18,"o":42.374,"t":"2026-10-12T04:00:00Z","v":449,"vw":42.346472},{"c":42.31,"h":42.333,"l":42.31,"n":23,"o":42.333,"t":"2026-10-13T04:00:00Z","v":437,"vw":42.3238},{"c":41.32,"h":41.6,"l":41.18,"n":20,"o":41.6,"t":"2026-10-14T04:00:00Z","v":598,"vw":41.408967},{"c":41.7,"h":41.7,"l":41.7,"n":18,"o":41.7,"t":"2026-10-15T04:00:00Z","v":163,"vw":41.7},{"c":41.3455,"h":41.3455,"l":41.27,"n":40,"o":41.27,"t":"2026-10-16T04:00:00Z","v":510,"vw":41.27},{"c":41.28,"h":41.4,"l":41.28,"n":15,"o":41.4,"t":"2026-10-19T04:00:00Z","v":659,"vw":41.33},{"c":41.75,"h":41.75,"l":41.75,"n":11,"o":41.75,"t":"2026-10-20T04:00:00Z","v":231,"vw":41.75},{"c":42.2983,"h":42.2983,"l":42.16,"n":10,"o":42.16,"t":"2026-10-21T04:00:00Z","v":441,"vw":42.16},{"c":42.5056,"h":42.5056,"l":42.199,"n":7,"o":42.199,"t":"2026-10-22T04:00:00Z","v":1007,"vw":42.2066}],"volatilityBars":[{"c":43.37,"h":43.38,"l":43.37,"n":4,"o":43.37,"t":"2026-09-22T16:00:00Z","v":1125,"vw":43.370889},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-09-23T14:45:00Z","v":254,"vw":43},{"c":43.1,"h":43.1,"l":43.1,"n":1,"o":43.1,"t":"2026-09-23T15:00:00Z","v":103,"vw":43.1},{"c":43.071,"h":43.11,"l":43.071,"n":4,"o":43.11,"t":"2026-09-23T15:45:00Z","v":364,"vw":43.0905},{"c":43.05,"h":43.05,"l":43.05,"n":1,"o":43.05,"t":"2026-09-23T16:00:00Z","v":250,"vw":43.05},{"c":42.94,"h":42.94,"l":42.94,"n":1,"o":42.94,"t":"2026-09-23T17:30:00Z","v":200,"vw":42.94},{"c":42.11,"h":42.11,"l":42.11,"n":3,"o":42.11,"t":"2026-09-24T16:00:00Z","v":107,"vw":42.11},{"c":42.28,"h":42.28,"l":42.28,"n":1,"o":42.28,"t":"2026-09-24T18:45:00Z","v":121,"vw":42.28},{"c":42.29,"h":42.29,"l":42.29,"n":1,"o":42.29,"t":"2026-09-24T19:45:00Z","v":100,"vw":42.29},{"c":42.5998,"h":42.5998,"l":42.5998,"n":3,"o":42.5998,"t":"2026-09-25T14:30:00Z","v":270,"vw":42.5998},{"c":42.93,"h":42.93,"l":42.93,"n":2,"o":42.93,"t":"2026-09-25T16:15:00Z","v":125,"vw":42.93},{"c":42.68,"h":42.68,"l":42.66,"n":3,"o":42.66,"t":"2026-09-25T17:45:00Z","v":721,"vw":42.666276},{"c":41.82,"h":41.82,"l":41.82,"n":1,"o":41.82,"t":"2026-09-28T16:00:00Z","v":250,"vw":41.82},{"c":41.99,"h":41.99,"l":41.99,"n":3,"o":41.99,"t":"2026-09-28T19:45:00Z","v":435,"vw":41.99},{"c":42.17,"h":42.17,"l":42.17,"n":2,"o":42.17,"t":"2026-09-30T15:15:00Z","v":139,"vw":42.17},{"c":42.15,"h":42.15,"l":42.15,"n":1,"o":42.15,"t":"2026-09-30T18:45:00Z","v":100,"vw":42.15},{"c":42.02,"h":42.02,"l":42.02,"n":1,"o":42.02,"t":"2026-10-01T16:30:00Z","v":216,"vw":42.02},{"c":42.255,"h":42.255,"l":42.255,"n":2,"o":42.255,"t":"2026-10-01T18:15:00Z","v":126,"vw":42.255},{"c":42.9501,"h":42.9501,"l":42.95,"n":3,"o":42.95,"t":"2026-10-02T19:30:00Z","v":469,"vw":42.95005},{"c":42.56,"h":42.56,"l":42.56,"n":4,"o":42.56,"t":"2026-10-05T13:30:00Z","v":109,"vw":42.56},{"c":42.91,"h":42.91,"l":42.91,"n":2,"o":42.91,"t":"2026-10-05T16:00:00Z","v":125,"vw":42.91},{"c":43.42,"h":43.42,"l":43.42,"n":2,"o":43.42,"t":"2026-10-06T16:15:00Z","v":136,"vw":43.42},{"c":43.3501,"h":43.3501,"l":43.35,"n":3,"o":43.35,"t":"2026-10-06T19:30:00Z","v":255,"vw":43.35005},{"c":43.39,"h":43.39,"l":43.39,"n":1,"o":43.39,"t":"2026-10-06T19:45:00Z","v":100,"vw":43.39},{"c":42.332,"h":42.38,"l":42.332,"n":6,"o":42.344,"t":"2026-10-07T14:15:00Z","v":442,"vw":42.359},{"c":42.3,"h":42.3,"l":42.3,"n":1,"o":42.3,"t":"2026-10-07T17:00:00Z","v":400,"vw":42.3},{"c":42.221,"h":42.221,"l":42.221,"n":3,"o":42.221,"t":"2026-10-08T16:15:00Z","v":105,"vw":42.221},{"c":42.16,"h":42.16,"l":42.16,"n":1,"o":42.16,"t":"2026-10-08T16:30:00Z","v":200,"vw":42.16},{"c":42.2016,"h":42.2016,"l":42.2016,"n":2,"o":42.2016,"t":"2026-10-08T18:00:00Z","v":106,"vw":42.2016},{"c":42.29,"h":42.29,"l":42.29,"n":1,"o":42.29,"t":"2026-10-08T19:30:00Z","v":400,"vw":42.29},{"c":42.36,"h":42.36,"l":42.36,"n":2,"o":42.36,"t":"2026-10-08T19:45:00Z","v":700,"vw":42.36},{"c":42.49,"h":42.49,"l":42.49,"n":1,"o":42.49,"t":"2026-10-09T16:00:00Z","v":125,"vw":42.49},{"c":42.374,"h":42.374,"l":42.374,"n":2,"o":42.374,"t":"2026-10-12T14:15:00Z","v":157,"vw":42.374},{"c":42.44,"h":42.44,"l":42.44,"n":1,"o":42.44,"t":"2026-10-12T16:00:00Z","v":100,"vw":42.44},{"c":42.21,"h":42.21,"l":42.21,"n":1,"o":42.21,"t":"2026-10-12T19:45:00Z","v":100,"vw":42.21},{"c":42.31,"h":42.333,"l":42.31,"n":3,"o":42.333,"t":"2026-10-13T19:45:00Z","v":330,"vw":42.3238},{"c":41.6,"h":41.6,"l":41.6,"n":6,"o":41.6,"t":"2026-10-14T14:00:00Z","v":279,"vw":41.6},{"c":41.18,"h":41.18,"l":41.18,"n":1,"o":41.18,"t":"2026-10-14T17:45:00Z","v":100,"vw":41.18},{"c":41.32,"h":41.32,"l":41.32,"n":1,"o":41.32,"t":"2026-10-14T19:45:00Z","v":200,"vw":41.32},{"c":41.7,"h":41.7,"l":41.7,"n":1,"o":41.7,"t":"2026-10-15T19:45:00Z","v":100,"vw":41.7},{"c":41.27,"h":41.27,"l":41.27,"n":1,"o":41.27,"t":"2026-10-16T19:30:00Z","v":100,"vw":41.27},{"c":41.4,"h":41.4,"l":41.4,"n":1,"o":41.4,"t":"2026-10-19T15:45:00Z","v":100,"vw":41.4},{"c":41.37,"h":41.37,"l":41.37,"n":1,"o":41.37,"t":"2026-10-19T19:30:00Z","v":200,"vw":41.37},{"c":41.28,"h":41.28,"l":41.28,"n":1,"o":41.28,"t":"2026-10-19T19:45:00Z","v":300,"vw":41.28},{"c":41.75,"h":41.75,"l":41.75,"n":1,"o":41.75,"t":"2026-10-20T19:45:00Z","v":143,"vw":41.75},{"c":42.16,"h":42.16,"l":42.16,"n":1,"o":42.16,"t":"2026-10-21T19:00:00Z","v":370,"vw":42.16},{"c":42.275,"h":42.275,"l":42.199,"n":2,"o":42.199,"t":"2026-10-22T13:45:00Z","v":1000,"vw":42.2066}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.025,"strike":48.803365194495356,"iv":0.6257533725200101,"gamma":0.042479549926858436,"theta":-0.04226688965017116,"vega":0.03803684173141105,"rho":0.007420164131953934,"breakevenPct":17.227765740268},{"delta":0.3,"premium":1.0417122973964694,"strike":46.33150810414122,"iv":0.4917399726825872,"gamma":0.05922967605824601,"theta":-0.036728532639355486,"vega":0.04159663579251232,"rho":0.009012831871894299,"breakevenPct":11.451715542276045},{"delta":0.35,"premium":1.1048240351787353,"strike":44.95175964821265,"iv":0.4176919528712946,"gamma":0.07411304226300341,"theta":-0.033657043162862034,"vega":0.04432135978770241,"rho":0.010577845231688488,"breakevenPct":8.354154942857846},{"delta":0.4,"premium":1.1948984260122473,"strike":44.05101573987753,"iv":0.3717417502445758,"gamma":0.08685961558857273,"theta":-0.031615429998119504,"vega":0.04622921147273327,"rho":0.012131960940431057,"breakevenPct":6.446948557107241},{"delta":0.45,"premium":1.303231009085975,"strike":43.41010851950872,"iv":0.34084364089417396,"gamma":0.09706517152648035,"theta":-0.02992143185251435,"vega":0.04715093187782895,"rho":0.013684048152576369,"breakevenPct":5.193996858283826},{"delta":0.5,"premium":1.4087478045646897,"strike":42.85000975749027,"iv":0.31241173382785387,"gamma":0.10656073596849149,"theta":-0.02809374741125622,"vega":0.04750818428615521,"rho":0.015241669965755638,"breakevenPct":4.124533148702658},{"delta":0.55,"premium":1.506809483802314,"strike":42.41418007198972,"iv":0.2869575317283535,"gamma":0.11499398598156348,"theta":-0.025971521883463817,"vega":0.04690254690417071,"rho":0.0168100712708508,"breakevenPct":3.3298896046451034},{"delta":0.6,"premium":1.60376953470304,"strike":41.9874348843232,"iv":0.26167684957726517,"gamma":0.12315664107601072,"theta":-0.02383292745420418,"vega":0.04617206747916834,"rho":0.018380607220557545,"breakevenPct":2.554026808294061},{"delta":0.65,"premium":1.6796542669310301,"strike":41.73448577689656,"iv":0.23971578810619476,"gamma":0.12614252833485898,"theta":-0.02138117857603479,"vega":0.043053227341001345,"rho":0.019991981186077205,"breakevenPct":2.1374596378538255},{"delta":0.7,"premium":1.7555389991590202,"strike":41.48153666946993,"iv":0.2177547266351244,"gamma":0.12912841559370722,"theta":-0.018929429697865405,"vega":0.039934387202834355,"rho":0.021603355151596858,"breakevenPct":1.720892467413591},{"delta":0.75,"premium":1.8314237313870105,"strike":41.228587562043295,"iv":0.19579366516405403,"gamma":0.1321143028525555,"theta":-0.016477680819696014,"vega":0.03681554706466736,"rho":0.023214729117116514,"breakevenPct":1.3043252969733554}],"put":[{"delta":0.25,"premium":1.1065618612193073,"strike":38.754158149590765,"iv":0.5715931705413743,"gamma":0.04653960317892064,"theta":-0.03601656629762614,"vega":0.03800715764917711,"rho":-0.009572346652044013,"breakevenPct":11.429091017721298},{"delta":0.3,"premium":1.1661686823035076,"strike":40.10779121535672,"iv":0.47661689438307137,"gamma":0.06098358608382461,"theta":-0.03247597801763453,"vega":0.041575678979331586,"rho":-0.011385376680634215,"breakevenPct":8.384724523231736},{"delta":0.35,"premium":1.3014181288051097,"strike":41.00810359317205,"iv":0.43104222460618374,"gamma":0.07178210555452214,"theta":-0.03100483608126858,"vega":0.04433736667724648,"rho":-0.013239517324849164,"breakevenPct":6.584813614283889},{"delta":0.4,"premium":1.4237873080631167,"strike":41.70735604607495,"iv":0.39259747062890465,"gamma":0.08234209304613031,"theta":-0.028923440820515144,"vega":0.046087357291447736,"rho":-0.015081921926354528,"breakevenPct":5.2276200359203635},{"delta":0.45,"premium":1.5590540029711355,"strike":42.30565091989504,"iv":0.36176121194371663,"gamma":0.09124562333996607,"theta":-0.0268537703964966,"vega":0.047095641712826264,"rho":-0.01692578628922234,"breakevenPct":4.138285503736213},{"delta":0.5,"premium":1.7036032878523542,"strike":42.83128468309947,"iv":0.3364009335966054,"gamma":0.09895696954251422,"theta":-0.024792538562890817,"vega":0.04757010592763267,"rho":-0.018770701270407197,"breakevenPct":3.2417342767844373},{"delta":0.55,"premium":1.8265444859763806,"strike":43.25514828658793,"iv":0.3113615980077338,"gamma":0.1057062903630785,"theta":-0.02216562325131581,"vega":0.0468707733128024,"rho":-0.020592816934484223,"breakevenPct":2.533774842346528},{"delta":0.6,"premium":1.9392715434679837,"strike":43.630905144893276,"iv":0.2864739720313075,"gamma":0.11200086187362936,"theta":-0.019271309411479517,"vega":0.04561658704403584,"rho":-0.0224041553634511,"breakevenPct":1.9149627309688688},{"delta":0.65,"premium":2.0629285314871817,"strike":44.01477546455678,"iv":0.2622834756751892,"gamma":0.11792347556479767,"theta":-0.016398285587320725,"vega":0.04430453679793452,"rho":-0.024222165303662134,"breakevenPct":1.302776732784388},{"delta":0.7,"premium":2.7921362831628014,"strike":44.84815575218606,"iv":0.27671604036042774,"gamma":0.10323851622460578,"theta":-0.014704792156262442,"vega":0.039786649554535425,"rho":-0.026409796873071687,"breakevenPct":1.0576971763173344},{"delta":0.75,"premium":3.521344034838423,"strike":45.68153603981534,"iv":0.2911486050456663,"gamma":0.08855355688441387,"theta":-0.013011298725204153,"vega":0.03526876231113631,"rho":-0.028597428442481244,"breakevenPct":0.8126176198502802},{"delta":0.8,"premium":4.250551786514044,"strike":46.514916327444624,"iv":0.3055811697309049,"gamma":0.07386859754422195,"theta":-0.011317805294145866,"vega":0.030750875067737205,"rho":-0.0307850600118908,"breakevenPct":0.5675380633832261},{"delta":0.85,"premium":4.979759538189664,"strike":47.3482966150739,"iv":0.32001373441614345,"gamma":0.05918363820403007,"theta":-0.00962431186308758,"vega":0.026232987824338104,"rho":-0.032972691581300353,"breakevenPct":0.3224585069161724},{"delta":0.9,"premium":6.868840579710146,"strike":49.31884057971015,"iv":0.38601739130434787,"gamma":0.038082608695652165,"theta":-0.009091304347826087,"vega":0.021049275362318837,"rho":-0.036059864535654344,"breakevenPct":0.13080629375893604}]},"raw":{"call":[{"delta":0.25,"premium":1.025,"strike":48.803365194495356,"iv":0.6257533725200101,"gamma":0.042479549926858436,"theta":-0.04226688965017116,"vega":0.03803684173141105,"rho":0.007420164131953934,"breakevenPct":17.227765740268},{"delta":0.3,"premium":1.0417122973964694,"strike":46.33150810414122,"iv":0.4917399726825872,"gamma":0.05922967605824601,"theta":-0.036728532639355486,"vega":0.04159663579251232,"rho":0.009012831871894299,"breakevenPct":11.451715542276045},{"delta":0.35,"premium":1.1048240351787353,"strike":44.95175964821265,"iv":0.4176919528712946,"gamma":0.07411304226300341,"theta":-0.033657043162862034,"vega":0.04432135978770241,"rho":0.010577845231688488,"breakevenPct":8.354154942857846},{"delta":0.4,"premium":1.1948984260122473,"strike":44.05101573987753,"iv":0.3717417502445758,"gamma":0.08685961558857273,"theta":-0.031615429998119504,"vega":0.04622921147273327,"rho":0.012131960940431057,"breakevenPct":6.446948557107241},{"delta":0.45,"premium":1.303231009085975,"strike":43.41010851950872,"iv":0.34084364089417396,"gamma":0.09706517152648035,"theta":-0.02992143185251435,"vega":0.04715093187782895,"rho":0.013684048152576369,"breakevenPct":5.193996858283826},{"delta":0.5,"premium":1.4087478045646897,"strike":42.85000975749027,"iv":0.31241173382785387,"gamma":0.10656073596849149,"theta":-0.02809374741125622,"vega":0.04750818428615521,"rho":0.015241669965755638,"breakevenPct":4.124533148702658},{"delta":0.55,"premium":1.506809483802314,"strike":42.41418007198972,"iv":0.2869575317283535,"gamma":0.11499398598156348,"theta":-0.025971521883463817,"vega":0.04690254690417071,"rho":0.0168100712708508,"breakevenPct":3.3298896046451034},{"delta":0.6,"premium":1.60376953470304,"strike":41.9874348843232,"iv":0.26167684957726517,"gamma":0.12315664107601072,"theta":-0.02383292745420418,"vega":0.04617206747916834,"rho":0.018380607220557545,"breakevenPct":2.554026808294061},{"delta":0.65,"premium":1.6796542669310301,"strike":41.73448577689656,"iv":0.23971578810619476,"gamma":0.12614252833485898,"theta":-0.02138117857603479,"vega":0.043053227341001345,"rho":0.019991981186077205,"breakevenPct":2.1374596378538255},{"delta":0.7,"premium":1.7555389991590202,"strike":41.48153666946993,"iv":0.2177547266351244,"gamma":0.12912841559370722,"theta":-0.018929429697865405,"vega":0.039934387202834355,"rho":0.021603355151596858,"breakevenPct":1.720892467413591},{"delta":0.75,"premium":1.8314237313870105,"strike":41.228587562043295,"iv":0.19579366516405403,"gamma":0.1321143028525555,"theta":-0.016477680819696014,"vega":0.03681554706466736,"rho":0.023214729117116514,"breakevenPct":1.3043252969733554}],"put":[{"delta":0.25,"premium":1.1065618612193073,"strike":38.754158149590765,"iv":0.5715931705413743,"gamma":0.04653960317892064,"theta":-0.03601656629762614,"vega":0.03800715764917711,"rho":-0.009572346652044013,"breakevenPct":11.429091017721298},{"delta":0.3,"premium":1.1661686823035076,"strike":40.10779121535672,"iv":0.47661689438307137,"gamma":0.06098358608382461,"theta":-0.03247597801763453,"vega":0.041575678979331586,"rho":-0.011385376680634215,"breakevenPct":8.384724523231736},{"delta":0.35,"premium":1.3014181288051097,"strike":41.00810359317205,"iv":0.43104222460618374,"gamma":0.07178210555452214,"theta":-0.03100483608126858,"vega":0.04433736667724648,"rho":-0.013239517324849164,"breakevenPct":6.584813614283889},{"delta":0.4,"premium":1.4237873080631167,"strike":41.70735604607495,"iv":0.39259747062890465,"gamma":0.08234209304613031,"theta":-0.028923440820515144,"vega":0.046087357291447736,"rho":-0.015081921926354528,"breakevenPct":5.2276200359203635},{"delta":0.45,"premium":1.5590540029711355,"strike":42.30565091989504,"iv":0.36176121194371663,"gamma":0.09124562333996607,"theta":-0.0268537703964966,"vega":0.047095641712826264,"rho":-0.01692578628922234,"breakevenPct":4.138285503736213},{"delta":0.5,"premium":1.7036032878523542,"strike":42.83128468309947,"iv":0.3364009335966054,"gamma":0.09895696954251422,"theta":-0.024792538562890817,"vega":0.04757010592763267,"rho":-0.018770701270407197,"breakevenPct":3.2417342767844373},{"delta":0.55,"premium":1.8265444859763806,"strike":43.25514828658793,"iv":0.3113615980077338,"gamma":0.1057062903630785,"theta":-0.02216562325131581,"vega":0.0468707733128024,"rho":-0.020592816934484223,"breakevenPct":2.533774842346528},{"delta":0.6,"premium":1.9392715434679837,"strike":43.630905144893276,"iv":0.2864739720313075,"gamma":0.11200086187362936,"theta":-0.019271309411479517,"vega":0.04561658704403584,"rho":-0.0224041553634511,"breakevenPct":1.9149627309688688},{"delta":0.65,"premium":2.0629285314871817,"strike":44.01477546455678,"iv":0.2622834756751892,"gamma":0.11792347556479767,"theta":-0.016398285587320725,"vega":0.04430453679793452,"rho":-0.024222165303662134,"breakevenPct":1.302776732784388},{"delta":0.7,"premium":2.7921362831628014,"strike":44.84815575218606,"iv":0.27671604036042774,"gamma":0.10323851622460578,"theta":-0.014704792156262442,"vega":0.039786649554535425,"rho":-0.026409796873071687,"breakevenPct":1.0576971763173344},{"delta":0.75,"premium":3.521344034838423,"strike":45.68153603981534,"iv":0.2911486050456663,"gamma":0.08855355688441387,"theta":-0.013011298725204153,"vega":0.03526876231113631,"rho":-0.028597428442481244,"breakevenPct":0.8126176198502802},{"delta":0.8,"premium":4.250551786514044,"strike":46.514916327444624,"iv":0.3055811697309049,"gamma":0.07386859754422195,"theta":-0.011317805294145866,"vega":0.030750875067737205,"rho":-0.0307850600118908,"breakevenPct":0.5675380633832261},{"delta":0.85,"premium":4.979759538189664,"strike":47.3482966150739,"iv":0.32001373441614345,"gamma":0.05918363820403007,"theta":-0.00962431186308758,"vega":0.026232987824338104,"rho":-0.032972691581300353,"breakevenPct":0.3224585069161724},{"delta":0.9,"premium":6.868840579710146,"strike":49.31884057971015,"iv":0.38601739130434787,"gamma":0.038082608695652165,"theta":-0.009091304347826087,"vega":0.021049275362318837,"rho":-0.036059864535654344,"breakevenPct":0.13080629375893604}]}},"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"}}