{"symbol":"TMH","url":"https://intraalpha.com/companies/TMH","capturedAt":"2026-10-23T04:43:20.516Z","state":"partial","quote":{"symbol":"TMH","last_price":51.859,"prev_close":51.391,"regular_close":51.859,"change":0.468,"change_pct":0.9107,"regular_change":0.468,"regular_change_pct":0.9107,"extended_change":0,"extended_change_pct":0,"bid":25.73,"ask":98.64,"bid_size":100,"ask_size":100,"volume":238,"vwap":51.85,"open":51.85,"high":51.859,"low":51.85,"close":51.859,"trade_count":17,"last_trade_at":"2026-10-23T00:00:00.056837694Z","last_quote_at":"2026-10-23T00:00:00.191424193Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:43:09.918272232-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:54:58.526Z","bars":[{"c":51.43,"h":51.43,"l":51.43,"n":2,"o":51.43,"t":"2026-10-16T13:30:00Z","v":267,"vw":51.43},{"c":51.3,"h":51.3,"l":51.3,"n":2,"o":51.3,"t":"2026-10-19T14:05:00Z","v":103,"vw":51.3},{"c":51.2501,"h":51.2501,"l":51.25,"n":3,"o":51.25,"t":"2026-10-19T19:50:00Z","v":205,"vw":51.25005},{"c":51.69,"h":51.69,"l":51.69,"n":1,"o":51.69,"t":"2026-10-20T13:45:00Z","v":200,"vw":51.69},{"c":51.75,"h":51.75,"l":51.75,"n":1,"o":51.75,"t":"2026-10-20T14:20:00Z","v":100,"vw":51.75},{"c":51.83,"h":51.83,"l":51.83,"n":1,"o":51.83,"t":"2026-10-20T17:20:00Z","v":100,"vw":51.83},{"c":51.57,"h":51.57,"l":51.57,"n":1,"o":51.57,"t":"2026-10-21T14:15:00Z","v":110,"vw":51.57},{"c":51.5,"h":51.5,"l":51.5,"n":3,"o":51.5,"t":"2026-10-21T14:30:00Z","v":110,"vw":51.5},{"c":51.85,"h":51.85,"l":51.85,"n":1,"o":51.85,"t":"2026-10-22T16:50:00Z","v":102,"vw":51.85}],"history":[{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-10-21T04:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-10-22T04:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-10-23T04:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-10-24T04:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-10-25T04:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-10-28T04:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-10-29T04:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-10-30T04:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-10-31T04:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-11-01T04:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-11-04T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-11-05T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-11-06T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-11-07T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-11-08T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-11-11T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-11-12T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-11-13T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-11-14T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-11-15T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-11-18T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-11-19T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-11-20T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-11-21T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-11-22T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-11-25T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-11-26T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-11-27T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-11-29T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-12-02T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-12-03T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-12-04T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-12-05T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-12-06T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-12-09T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-12-10T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-12-11T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-12-12T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-12-13T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-12-16T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-12-17T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-12-18T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-12-19T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-12-20T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-12-23T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-12-24T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-12-26T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-12-27T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-12-30T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2024-12-31T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2025-01-02T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2025-01-03T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2025-01-06T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2025-01-07T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2025-01-08T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2025-01-10T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2025-01-13T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2025-01-14T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2025-01-15T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2025-01-16T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2025-01-17T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2025-01-21T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2025-01-22T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2025-01-23T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2025-01-24T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2025-01-27T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2025-01-28T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2025-01-29T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2025-01-30T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2025-01-31T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2025-02-03T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2025-02-04T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2025-02-05T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2025-02-06T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2025-02-07T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2025-02-10T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2025-02-11T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2025-02-12T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2025-02-13T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2025-02-14T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2025-02-18T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2025-02-19T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2025-02-20T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2025-02-21T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2025-02-24T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2025-02-25T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2025-02-26T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2025-02-27T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2025-02-28T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2025-03-03T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2025-03-04T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2025-03-05T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2025-03-06T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2025-03-07T05:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2025-03-10T04:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2025-03-11T04:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2025-03-12T04:00:00Z","v":0,"vw":0},{"c":43.5,"h":43.5,"l":43.5,"n":0,"o":43.5,"t":"2025-03-13T04:00:00Z","v":0,"vw":0},{"c":51.2865,"h":51.2865,"l":51.2,"n":9,"o":51.2,"t":"2025-03-14T04:00:00Z","v":252,"vw":51.2},{"c":51.9612,"h":52.07,"l":51.62,"n":20,"o":51.62,"t":"2025-03-17T04:00:00Z","v":329,"vw":51.786667},{"c":52.4594,"h":52.4594,"l":52.27,"n":4,"o":52.27,"t":"2025-03-18T04:00:00Z","v":103,"vw":52.27},{"c":53.077,"h":53.39,"l":53.01,"n":47,"o":53.23,"t":"2025-03-19T04:00:00Z","v":5606,"vw":53.125357},{"c":52.86,"h":52.86,"l":52.75,"n":11,"o":52.8,"t":"2025-03-20T04:00:00Z","v":318,"vw":52.803333},{"c":52.6234,"h":52.6234,"l":52.2,"n":9,"o":52.2,"t":"2025-03-21T04:00:00Z","v":209,"vw":52.408955},{"c":53.4881,"h":53.4881,"l":53.29,"n":8,"o":53.41,"t":"2025-03-24T04:00:00Z","v":405,"vw":53.35},{"c":53.3821,"h":53.43,"l":53.3,"n":33,"o":53.3,"t":"2025-03-25T04:00:00Z","v":1198,"vw":53.402},{"c":52.7312,"h":52.96,"l":52.7312,"n":7,"o":52.93,"t":"2025-03-26T04:00:00Z","v":214,"vw":52.945},{"c":51.4694,"h":51.49,"l":51.15,"n":6,"o":51.15,"t":"2025-03-27T04:00:00Z","v":204,"vw":51.32},{"c":49.8025,"h":49.8025,"l":49.5,"n":21,"o":49.67,"t":"2025-03-28T04:00:00Z","v":225,"vw":49.585},{"c":49.1875,"h":49.25,"l":49,"n":25,"o":49,"t":"2025-03-31T04:00:00Z","v":727,"vw":49.055714},{"c":48.448,"h":48.61,"l":48.2,"n":29,"o":48.2,"t":"2025-04-01T04:00:00Z","v":722,"vw":48.42},{"c":49.4239,"h":49.45,"l":49.31,"n":9,"o":49.31,"t":"2025-04-02T04:00:00Z","v":208,"vw":49.38},{"c":45.7316,"h":46.48,"l":45.7316,"n":21,"o":46.45,"t":"2025-04-03T04:00:00Z","v":442,"vw":46.4575},{"c":43.3745,"h":43.3745,"l":43,"n":26,"o":43,"t":"2025-04-04T04:00:00Z","v":697,"vw":43.030166},{"c":44.1296,"h":44.51,"l":43.64,"n":10,"o":44.51,"t":"2025-04-07T04:00:00Z","v":416,"vw":44.0375},{"c":43.4153,"h":45.63,"l":43.4153,"n":17,"o":45.63,"t":"2025-04-08T04:00:00Z","v":229,"vw":44.805},{"c":47.7465,"h":47.7465,"l":43.56,"n":24,"o":43.56,"t":"2025-04-09T04:00:00Z","v":421,"vw":44.567733},{"c":44.9992,"h":44.9992,"l":44.92,"n":18,"o":44.92,"t":"2025-04-10T04:00:00Z","v":130,"vw":44.92},{"c":45.2728,"h":45.2728,"l":44.55,"n":14,"o":44.68,"t":"2025-04-11T04:00:00Z","v":214,"vw":44.615},{"c":45.8617,"h":45.8617,"l":45.59,"n":14,"o":45.59,"t":"2025-04-14T04:00:00Z","v":226,"vw":45.61},{"c":46.4857,"h":46.4857,"l":46.4857,"n":8,"o":46.4857,"t":"2025-04-15T04:00:00Z","v":112,"vw":46.4857},{"c":46.3352,"h":46.76,"l":46.3352,"n":6,"o":46.76,"t":"2025-04-16T04:00:00Z","v":108,"vw":46.76},{"c":46.8309,"h":46.85,"l":46.8309,"n":14,"o":46.85,"t":"2025-04-17T04:00:00Z","v":214,"vw":46.85},{"c":45.7598,"h":46.07,"l":45.42,"n":24,"o":46,"t":"2025-04-21T04:00:00Z","v":1117,"vw":45.719091},{"c":47.122,"h":47.122,"l":47.122,"n":6,"o":47.122,"t":"2025-04-22T04:00:00Z","v":6,"vw":47.122},{"c":48.5174,"h":48.8,"l":48.36,"n":14,"o":48.64,"t":"2025-04-23T04:00:00Z","v":417,"vw":48.645},{"c":49.6097,"h":49.6097,"l":49.34,"n":14,"o":49.34,"t":"2025-04-24T04:00:00Z","v":322,"vw":49.34},{"c":50.3454,"h":50.3454,"l":50.22,"n":13,"o":50.22,"t":"2025-04-25T04:00:00Z","v":417,"vw":50.22},{"c":51.1975,"h":51.6,"l":50.99,"n":22,"o":51.6,"t":"2025-04-28T04:00:00Z","v":766,"vw":51.215},{"c":51.7377,"h":51.7377,"l":51.39,"n":13,"o":51.39,"t":"2025-04-29T04:00:00Z","v":266,"vw":51.46},{"c":50.9169,"h":50.9169,"l":50.4,"n":11,"o":50.5,"t":"2025-04-30T04:00:00Z","v":231,"vw":50.45},{"c":51.6279,"h":51.82,"l":51.6279,"n":12,"o":51.82,"t":"2025-05-01T04:00:00Z","v":312,"vw":51.806623},{"c":51.8408,"h":51.8408,"l":51.32,"n":22,"o":51.32,"t":"2025-05-02T04:00:00Z","v":557,"vw":51.32},{"c":51.5053,"h":51.76,"l":51.5053,"n":25,"o":51.61,"t":"2025-05-05T04:00:00Z","v":963,"vw":51.71},{"c":51.0674,"h":51.43,"l":51.0674,"n":7,"o":51.43,"t":"2025-05-06T04:00:00Z","v":308,"vw":51.43},{"c":50.7276,"h":50.7276,"l":50.67,"n":12,"o":50.67,"t":"2025-05-07T04:00:00Z","v":210,"vw":50.67},{"c":51.149,"h":51.64,"l":51.149,"n":6,"o":51.64,"t":"2025-05-08T04:00:00Z","v":158,"vw":51.64},{"c":50.8019,"h":50.8019,"l":50.8019,"n":4,"o":50.8019,"t":"2025-05-09T04:00:00Z","v":108,"vw":50.8019},{"c":53.0039,"h":53.0039,"l":53.0039,"n":18,"o":53.0039,"t":"2025-05-12T04:00:00Z","v":164,"vw":53.0039},{"c":53.1576,"h":53.3,"l":53,"n":9,"o":53,"t":"2025-05-13T04:00:00Z","v":207,"vw":53.15},{"c":51.1814,"h":51.1814,"l":51.1814,"n":4,"o":51.1814,"t":"2025-05-14T04:00:00Z","v":35,"vw":51.1814},{"c":49.8467,"h":49.8467,"l":49.65,"n":5,"o":49.65,"t":"2025-05-15T04:00:00Z","v":134,"vw":49.65},{"c":49.8758,"h":49.8758,"l":49.8758,"n":7,"o":49.8758,"t":"2025-05-16T04:00:00Z","v":15,"vw":49.8758},{"c":50.0201,"h":50.04,"l":49.8615,"n":4,"o":49.8615,"t":"2025-05-19T04:00:00Z","v":212,"vw":49.952927},{"c":50.23,"h":50.26,"l":50.17,"n":6,"o":50.17,"t":"2025-05-20T04:00:00Z","v":303,"vw":50.22},{"c":49.4638,"h":50,"l":49.4638,"n":3,"o":49.89,"t":"2025-05-21T04:00:00Z","v":202,"vw":49.945274},{"c":49.2069,"h":49.2069,"l":49.07,"n":3,"o":49.07,"t":"2025-05-22T04:00:00Z","v":106,"vw":49.07},{"c":48.4826,"h":48.4826,"l":48.4826,"n":2,"o":48.4826,"t":"2025-05-23T04:00:00Z","v":3,"vw":48.4826},{"c":50.2461,"h":50.2461,"l":49.79,"n":6,"o":49.79,"t":"2025-05-27T04:00:00Z","v":113,"vw":49.79},{"c":49.4443,"h":49.68,"l":49.4443,"n":1,"o":49.68,"t":"2025-05-28T04:00:00Z","v":100,"vw":49.68},{"c":50.9914,"h":50.9914,"l":50.03,"n":8,"o":50.03,"t":"2025-05-29T04:00:00Z","v":503,"vw":50.122},{"c":52.0331,"h":52.0331,"l":52.03,"n":3,"o":52.03,"t":"2025-05-30T04:00:00Z","v":133,"vw":52.03},{"c":51.1561,"h":51.1561,"l":51.1561,"n":11,"o":51.1561,"t":"2025-06-02T04:00:00Z","v":122,"vw":51.1561},{"c":52.3174,"h":52.3174,"l":52.3174,"n":4,"o":52.3174,"t":"2025-06-03T04:00:00Z","v":120,"vw":52.3174},{"c":51.0217,"h":51.55,"l":51.0217,"n":4,"o":51.55,"t":"2025-06-04T04:00:00Z","v":156,"vw":51.55},{"c":50.3305,"h":50.56,"l":50.3305,"n":3,"o":50.56,"t":"2025-06-05T04:00:00Z","v":120,"vw":50.56},{"c":50.8944,"h":50.92,"l":50.8944,"n":4,"o":50.92,"t":"2025-06-06T04:00:00Z","v":103,"vw":50.92},{"c":50.5206,"h":50.57,"l":50.49,"n":9,"o":50.57,"t":"2025-06-09T04:00:00Z","v":363,"vw":50.543333},{"c":50.9722,"h":50.9722,"l":50.54,"n":4,"o":50.54,"t":"2025-06-10T04:00:00Z","v":105,"vw":50.54},{"c":50.2607,"h":50.54,"l":50.2607,"n":1,"o":50.54,"t":"2025-06-11T04:00:00Z","v":102,"vw":50.54},{"c":49.6798,"h":49.77,"l":49.6798,"n":4,"o":49.77,"t":"2025-06-12T04:00:00Z","v":107,"vw":49.77},{"c":48.9359,"h":48.97,"l":48.9359,"n":5,"o":48.97,"t":"2025-06-13T04:00:00Z","v":111,"vw":48.97},{"c":49.0602,"h":49.0602,"l":48.72,"n":8,"o":48.72,"t":"2025-06-16T04:00:00Z","v":121,"vw":48.72},{"c":46.7869,"h":46.79,"l":46.7869,"n":9,"o":46.79,"t":"2025-06-17T04:00:00Z","v":227,"vw":46.78995},{"c":47.2494,"h":47.56,"l":47.2494,"n":7,"o":47.56,"t":"2025-06-18T04:00:00Z","v":111,"vw":47.56},{"c":46.6217,"h":46.68,"l":46.595,"n":19,"o":46.68,"t":"2025-06-20T04:00:00Z","v":1764,"vw":46.634509},{"c":46.3432,"h":46.3432,"l":46.3432,"n":25,"o":46.3432,"t":"2025-06-23T04:00:00Z","v":111,"vw":46.3432},{"c":46.1058,"h":46.1058,"l":46.1058,"n":9,"o":46.1058,"t":"2025-06-24T04:00:00Z","v":40,"vw":46.1058},{"c":45.6286,"h":45.84,"l":45.6286,"n":26,"o":45.84,"t":"2025-06-25T04:00:00Z","v":331,"vw":45.746667},{"c":45.7375,"h":45.7375,"l":45.5,"n":13,"o":45.5,"t":"2025-06-26T04:00:00Z","v":543,"vw":45.502016},{"c":47.2484,"h":47.3,"l":47.03,"n":14,"o":47.03,"t":"2025-06-27T04:00:00Z","v":1265,"vw":47.079255},{"c":46.0158,"h":46.0158,"l":46.0158,"n":8,"o":46.0158,"t":"2025-06-30T04:00:00Z","v":25,"vw":46.0158},{"c":45.744,"h":46.04,"l":45.744,"n":13,"o":46.04,"t":"2025-07-01T04:00:00Z","v":138,"vw":46.04},{"c":45.8126,"h":45.8126,"l":45.79,"n":9,"o":45.79,"t":"2025-07-02T04:00:00Z","v":124,"vw":45.79},{"c":46.869,"h":46.9,"l":46.869,"n":12,"o":46.9,"t":"2025-07-03T04:00:00Z","v":307,"vw":46.895},{"c":45.5394,"h":46.1,"l":45.5394,"n":10,"o":46.1,"t":"2025-07-07T04:00:00Z","v":378,"vw":45.901079},{"c":46.2924,"h":46.2924,"l":46,"n":8,"o":46,"t":"2025-07-08T04:00:00Z","v":116,"vw":46},{"c":46.3084,"h":46.3084,"l":46.27,"n":8,"o":46.27,"t":"2025-07-09T04:00:00Z","v":364,"vw":46.284851},{"c":46.2662,"h":46.2662,"l":46.14,"n":7,"o":46.21,"t":"2025-07-10T04:00:00Z","v":237,"vw":46.176493},{"c":46.6035,"h":46.65,"l":46.6035,"n":5,"o":46.65,"t":"2025-07-11T04:00:00Z","v":224,"vw":46.645074},{"c":47.1931,"h":47.1931,"l":46.86,"n":6,"o":46.86,"t":"2025-07-14T04:00:00Z","v":118,"vw":46.86},{"c":47.0444,"h":47.15,"l":47.0444,"n":4,"o":47.15,"t":"2025-07-15T04:00:00Z","v":110,"vw":47.15},{"c":46.6202,"h":46.63,"l":46,"n":12,"o":46.63,"t":"2025-07-16T04:00:00Z","v":1190,"vw":46.481933},{"c":47.0193,"h":47.0193,"l":46.89,"n":10,"o":46.89,"t":"2025-07-17T04:00:00Z","v":326,"vw":46.89},{"c":46.6335,"h":46.8,"l":46.6335,"n":8,"o":46.8,"t":"2025-07-18T04:00:00Z","v":122,"vw":46.8},{"c":46.547,"h":46.68,"l":46.547,"n":11,"o":46.68,"t":"2025-07-21T04:00:00Z","v":465,"vw":46.649695},{"c":46.302,"h":46.302,"l":46.23,"n":7,"o":46.23,"t":"2025-07-22T04:00:00Z","v":216,"vw":46.23},{"c":52.3719,"h":52.3719,"l":51.04,"n":64,"o":51.04,"t":"2025-07-23T04:00:00Z","v":2321,"vw":51.916544},{"c":52.2127,"h":52.41,"l":52.19,"n":25,"o":52.33,"t":"2025-07-24T04:00:00Z","v":1192,"vw":52.248612},{"c":51.5364,"h":51.7,"l":51.3,"n":23,"o":51.7,"t":"2025-07-25T04:00:00Z","v":1477,"vw":51.558841},{"c":51.5129,"h":51.64,"l":51.5129,"n":9,"o":51.64,"t":"2025-07-28T04:00:00Z","v":224,"vw":51.585813},{"c":50.6675,"h":50.97,"l":50.65,"n":9,"o":50.97,"t":"2025-07-29T04:00:00Z","v":361,"vw":50.762583},{"c":50.6557,"h":50.79,"l":50.6557,"n":12,"o":50.79,"t":"2025-07-30T04:00:00Z","v":350,"vw":50.79},{"c":50.0791,"h":50.4,"l":50.0791,"n":8,"o":50.33,"t":"2025-07-31T04:00:00Z","v":216,"vw":50.36466},{"c":49.1788,"h":49.29,"l":49.1788,"n":10,"o":49.29,"t":"2025-08-01T04:00:00Z","v":512,"vw":49.2275},{"c":49.7968,"h":49.7968,"l":49.62,"n":14,"o":49.62,"t":"2025-08-04T04:00:00Z","v":331,"vw":49.673487},{"c":49.8046,"h":50.09,"l":49.61,"n":11,"o":49.87,"t":"2025-08-05T04:00:00Z","v":510,"vw":49.853028},{"c":50.3865,"h":50.42,"l":50.35,"n":12,"o":50.42,"t":"2025-08-06T04:00:00Z","v":736,"vw":50.39},{"c":49.5879,"h":49.78,"l":49.58,"n":17,"o":49.78,"t":"2025-08-07T04:00:00Z","v":482,"vw":49.69},{"c":51.6927,"h":51.76,"l":51.42,"n":12,"o":51.42,"t":"2025-08-08T04:00:00Z","v":487,"vw":51.6175},{"c":52.0032,"h":52.0032,"l":51.86,"n":6,"o":51.94,"t":"2025-08-11T04:00:00Z","v":217,"vw":51.9},{"c":53.1128,"h":53.22,"l":53.1128,"n":12,"o":53.21,"t":"2025-08-12T04:00:00Z","v":570,"vw":53.185},{"c":53.0865,"h":53.0865,"l":52.97,"n":22,"o":52.97,"t":"2025-08-13T04:00:00Z","v":513,"vw":52.973333},{"c":52.7846,"h":52.7846,"l":52.45,"n":21,"o":52.45,"t":"2025-08-14T04:00:00Z","v":809,"vw":52.581921},{"c":52.7829,"h":53.08,"l":52.78,"n":8,"o":53.08,"t":"2025-08-15T04:00:00Z","v":619,"vw":52.918282},{"c":54.1556,"h":54.1556,"l":53.93,"n":12,"o":53.93,"t":"2025-08-18T04:00:00Z","v":1145,"vw":54.071797},{"c":54.3055,"h":54.53,"l":54.3055,"n":9,"o":54.53,"t":"2025-08-19T04:00:00Z","v":239,"vw":54.53},{"c":54.4047,"h":54.4047,"l":54.25,"n":10,"o":54.34,"t":"2025-08-20T04:00:00Z","v":328,"vw":54.3},{"c":54.2617,"h":54.2617,"l":54.08,"n":8,"o":54.08,"t":"2025-08-21T04:00:00Z","v":328,"vw":54.08},{"c":54.7568,"h":54.77,"l":54.7568,"n":11,"o":54.77,"t":"2025-08-22T04:00:00Z","v":271,"vw":54.77},{"c":54.3865,"h":54.59,"l":54.3,"n":10,"o":54.59,"t":"2025-08-25T04:00:00Z","v":1621,"vw":54.459832},{"c":53.8577,"h":53.86,"l":53.72,"n":9,"o":53.86,"t":"2025-08-26T04:00:00Z","v":342,"vw":53.8},{"c":53.7935,"h":53.84,"l":53.54,"n":12,"o":53.84,"t":"2025-08-27T04:00:00Z","v":714,"vw":53.688307},{"c":54.0914,"h":54.16,"l":53.98,"n":12,"o":54.16,"t":"2025-08-28T04:00:00Z","v":341,"vw":54.05701},{"c":53.0138,"h":53.2,"l":53.0138,"n":11,"o":53.2,"t":"2025-08-29T04:00:00Z","v":508,"vw":53.1002},{"c":53.2939,"h":53.2939,"l":53.03,"n":9,"o":53.1,"t":"2025-09-02T04:00:00Z","v":516,"vw":53.14976},{"c":53.1093,"h":53.27,"l":52.9101,"n":10,"o":53.27,"t":"2025-09-03T04:00:00Z","v":263,"vw":53.09005},{"c":54.4583,"h":54.4583,"l":54.03,"n":7,"o":54.03,"t":"2025-09-04T04:00:00Z","v":209,"vw":54.105},{"c":54.6047,"h":54.78,"l":54.38,"n":8,"o":54.78,"t":"2025-09-05T04:00:00Z","v":417,"vw":54.529032},{"c":55.4216,"h":55.4216,"l":54.96,"n":16,"o":55.12,"t":"2025-09-08T04:00:00Z","v":764,"vw":55.235806},{"c":54.98,"h":55.03,"l":54.58,"n":13,"o":54.67,"t":"2025-09-09T04:00:00Z","v":389,"vw":54.76},{"c":54.0084,"h":54.16,"l":54,"n":8,"o":54.16,"t":"2025-09-10T04:00:00Z","v":222,"vw":54.08},{"c":54.0316,"h":54.0316,"l":53.9,"n":8,"o":53.9,"t":"2025-09-11T04:00:00Z","v":321,"vw":53.952476},{"c":53.7898,"h":53.7898,"l":53.66,"n":9,"o":53.77,"t":"2025-09-12T04:00:00Z","v":225,"vw":53.715},{"c":53.9714,"h":53.9714,"l":53.9,"n":10,"o":53.92,"t":"2025-09-15T04:00:00Z","v":232,"vw":53.909902},{"c":53.0091,"h":53.05,"l":53.0091,"n":11,"o":53.05,"t":"2025-09-16T04:00:00Z","v":215,"vw":53.05},{"c":53.7363,"h":53.7363,"l":53.59,"n":6,"o":53.59,"t":"2025-09-17T04:00:00Z","v":312,"vw":53.598411},{"c":53.9706,"h":53.9706,"l":53.88,"n":10,"o":53.97,"t":"2025-09-18T04:00:00Z","v":711,"vw":53.945714},{"c":53.601,"h":53.601,"l":53.58,"n":10,"o":53.58,"t":"2025-09-19T04:00:00Z","v":220,"vw":53.589901},{"c":53.9175,"h":53.97,"l":53.8,"n":20,"o":53.97,"t":"2025-09-22T04:00:00Z","v":712,"vw":53.861495},{"c":53.9286,"h":54.31,"l":53.9286,"n":21,"o":54.31,"t":"2025-09-23T04:00:00Z","v":340,"vw":54.213102},{"c":53.6497,"h":53.76,"l":53.59,"n":15,"o":53.76,"t":"2025-09-24T04:00:00Z","v":461,"vw":53.698875},{"c":53.8237,"h":53.92,"l":53.67,"n":10,"o":53.67,"t":"2025-09-25T04:00:00Z","v":554,"vw":53.7925},{"c":53.9383,"h":54.05,"l":53.9383,"n":11,"o":54.02,"t":"2025-09-26T04:00:00Z","v":385,"vw":54.016777},{"c":53.2333,"h":53.38,"l":53.08,"n":109,"o":53.1,"t":"2025-09-29T04:00:00Z","v":30697,"vw":53.168975},{"c":51.5284,"h":51.82,"l":51.5284,"n":14,"o":51.82,"t":"2025-09-30T04:00:00Z","v":175,"vw":51.82},{"c":51.4439,"h":51.52,"l":51.4,"n":28,"o":51.49,"t":"2025-10-01T04:00:00Z","v":1762,"vw":51.481765},{"c":51.1704,"h":51.33,"l":51.11,"n":12,"o":51.33,"t":"2025-10-02T04:00:00Z","v":459,"vw":51.202409},{"c":52.2197,"h":52.2197,"l":51.86,"n":13,"o":51.86,"t":"2025-10-03T04:00:00Z","v":234,"vw":51.88},{"c":54.4542,"h":55.2499,"l":54.19,"n":22,"o":55.2499,"t":"2025-10-06T04:00:00Z","v":1346,"vw":54.411775},{"c":55.2292,"h":55.2292,"l":54.92,"n":16,"o":54.92,"t":"2025-10-07T04:00:00Z","v":257,"vw":54.92},{"c":55.1018,"h":55.1018,"l":54.81,"n":12,"o":54.81,"t":"2025-10-08T04:00:00Z","v":257,"vw":54.81},{"c":53.6644,"h":53.85,"l":53.6644,"n":15,"o":53.85,"t":"2025-10-09T04:00:00Z","v":804,"vw":53.732969},{"c":51.219,"h":51.219,"l":51.219,"n":46,"o":51.219,"t":"2025-10-10T04:00:00Z","v":431,"vw":51.219},{"c":52.2846,"h":52.2846,"l":51.98,"n":11,"o":51.98,"t":"2025-10-13T04:00:00Z","v":345,"vw":52.06867},{"c":52.9643,"h":52.9643,"l":52.45,"n":10,"o":52.45,"t":"2025-10-14T04:00:00Z","v":238,"vw":52.475},{"c":53.5083,"h":53.53,"l":53.1846,"n":10,"o":53.53,"t":"2025-10-15T04:00:00Z","v":292,"vw":53.3573},{"c":53.5039,"h":53.8,"l":53.5039,"n":13,"o":53.8,"t":"2025-10-16T04:00:00Z","v":151,"vw":53.8},{"c":54.2599,"h":54.2599,"l":53.97,"n":10,"o":53.97,"t":"2025-10-17T04:00:00Z","v":209,"vw":53.97},{"c":54.9776,"h":54.9776,"l":54.85,"n":12,"o":54.9,"t":"2025-10-20T04:00:00Z","v":229,"vw":54.875},{"c":55.7893,"h":55.7893,"l":55.36,"n":13,"o":55.36,"t":"2025-10-21T04:00:00Z","v":269,"vw":55.36},{"c":56.3184,"h":56.55,"l":56.09,"n":16,"o":56.55,"t":"2025-10-22T04:00:00Z","v":419,"vw":56.313301},{"c":56.5433,"h":56.56,"l":56.5433,"n":16,"o":56.56,"t":"2025-10-23T04:00:00Z","v":271,"vw":56.56},{"c":57.0843,"h":57.0843,"l":56.96,"n":18,"o":57.03,"t":"2025-10-24T04:00:00Z","v":248,"vw":56.995347},{"c":58.138,"h":58.138,"l":58.05,"n":7,"o":58.05,"t":"2025-10-27T04:00:00Z","v":225,"vw":58.05},{"c":58.225,"h":58.225,"l":57.76,"n":21,"o":57.83,"t":"2025-10-28T04:00:00Z","v":366,"vw":57.793981},{"c":57.5175,"h":57.5175,"l":57.3399,"n":17,"o":57.34,"t":"2025-10-29T04:00:00Z","v":642,"vw":57.402525},{"c":57.9995,"h":58.51,"l":57.9995,"n":14,"o":58.51,"t":"2025-10-30T04:00:00Z","v":427,"vw":58.218807},{"c":57.335,"h":57.41,"l":57.1599,"n":7,"o":57.41,"t":"2025-10-31T04:00:00Z","v":386,"vw":57.243854},{"c":57.6303,"h":57.6303,"l":57.38,"n":10,"o":57.38,"t":"2025-11-03T05:00:00Z","v":257,"vw":57.384975},{"c":57.0749,"h":57.0749,"l":57.0749,"n":14,"o":57.0749,"t":"2025-11-04T05:00:00Z","v":296,"vw":57.0749},{"c":55.9931,"h":56.3,"l":55.9931,"n":15,"o":56.3,"t":"2025-11-05T05:00:00Z","v":223,"vw":56.3},{"c":56.6999,"h":56.79,"l":56.3,"n":23,"o":56.3,"t":"2025-11-06T05:00:00Z","v":424,"vw":56.547426},{"c":56.4592,"h":56.54,"l":56.435,"n":12,"o":56.435,"t":"2025-11-07T05:00:00Z","v":341,"vw":56.4875},{"c":57.2398,"h":57.2398,"l":56.7,"n":19,"o":56.7,"t":"2025-11-10T05:00:00Z","v":495,"vw":56.905},{"c":57.7835,"h":57.7835,"l":57.27,"n":10,"o":57.27,"t":"2025-11-11T05:00:00Z","v":605,"vw":57.27},{"c":58.3854,"h":58.3854,"l":58.22,"n":11,"o":58.27,"t":"2025-11-12T05:00:00Z","v":234,"vw":58.245},{"c":57.2293,"h":57.83,"l":57.2293,"n":14,"o":57.83,"t":"2025-11-13T05:00:00Z","v":413,"vw":57.8175},{"c":57.4565,"h":57.57,"l":57.26,"n":16,"o":57.26,"t":"2025-11-14T05:00:00Z","v":647,"vw":57.497232},{"c":56.3653,"h":56.85,"l":56.3653,"n":13,"o":56.85,"t":"2025-11-17T05:00:00Z","v":460,"vw":56.77},{"c":55.6562,"h":55.755,"l":55.44,"n":11,"o":55.44,"t":"2025-11-18T05:00:00Z","v":271,"vw":55.599059},{"c":56.2987,"h":56.37,"l":56.17,"n":12,"o":56.17,"t":"2025-11-19T05:00:00Z","v":340,"vw":56.27099},{"c":55.1795,"h":55.1795,"l":55.1795,"n":9,"o":55.1795,"t":"2025-11-20T05:00:00Z","v":215,"vw":55.1795},{"c":56.4,"h":56.53,"l":56.4,"n":12,"o":56.51,"t":"2025-11-21T05:00:00Z","v":364,"vw":56.479391},{"c":56.94,"h":56.94,"l":56.84,"n":13,"o":56.84,"t":"2025-11-24T05:00:00Z","v":541,"vw":56.892153},{"c":57.0484,"h":57.0484,"l":56.43,"n":17,"o":56.43,"t":"2025-11-25T05:00:00Z","v":1065,"vw":56.564719},{"c":57.721,"h":57.75,"l":57.63,"n":10,"o":57.6975,"t":"2025-11-26T05:00:00Z","v":487,"vw":57.692149},{"c":57.4499,"h":57.4499,"l":57.38,"n":9,"o":57.38,"t":"2025-11-28T05:00:00Z","v":507,"vw":57.407667},{"c":56.9019,"h":56.91,"l":56.9019,"n":12,"o":56.91,"t":"2025-12-01T05:00:00Z","v":162,"vw":56.91},{"c":56.4689,"h":56.4689,"l":56.25,"n":17,"o":56.39,"t":"2025-12-02T05:00:00Z","v":1131,"vw":56.364985},{"c":55.7656,"h":55.7656,"l":55.5946,"n":6,"o":55.63,"t":"2025-12-03T05:00:00Z","v":216,"vw":55.612647},{"c":56.5444,"h":56.595,"l":56.49,"n":11,"o":56.59,"t":"2025-12-04T05:00:00Z","v":461,"vw":56.558333},{"c":56.173,"h":56.173,"l":56,"n":16,"o":56,"t":"2025-12-05T05:00:00Z","v":675,"vw":56},{"c":55.9946,"h":56.33,"l":55.9946,"n":12,"o":56.33,"t":"2025-12-08T05:00:00Z","v":1058,"vw":56.27317},{"c":56.6372,"h":56.84,"l":56.6372,"n":27,"o":56.84,"t":"2025-12-09T05:00:00Z","v":2137,"vw":56.712181},{"c":57.4376,"h":57.4376,"l":57.18,"n":12,"o":57.26,"t":"2025-12-10T05:00:00Z","v":483,"vw":57.22352},{"c":58.0832,"h":58.0832,"l":57.53,"n":4,"o":57.53,"t":"2025-12-11T05:00:00Z","v":113,"vw":57.53},{"c":59.415,"h":59.72,"l":59.32,"n":14,"o":59.72,"t":"2025-12-12T05:00:00Z","v":792,"vw":59.470713},{"c":60.87,"h":61.03,"l":60.84,"n":13,"o":60.84,"t":"2025-12-15T05:00:00Z","v":1211,"vw":60.866242},{"c":56.9164,"h":57.05,"l":56.9164,"n":8,"o":57.05,"t":"2025-12-16T05:00:00Z","v":212,"vw":57.045},{"c":57.1967,"h":57.4,"l":57.1967,"n":8,"o":57.4,"t":"2025-12-17T05:00:00Z","v":204,"vw":57.4},{"c":57.7119,"h":57.86,"l":57.7119,"n":10,"o":57.86,"t":"2025-12-18T05:00:00Z","v":239,"vw":57.86},{"c":59.2342,"h":59.3075,"l":58.97,"n":26,"o":58.97,"t":"2025-12-19T05:00:00Z","v":1119,"vw":59.198051},{"c":59.0556,"h":59.17,"l":59,"n":18,"o":59.17,"t":"2025-12-22T05:00:00Z","v":1569,"vw":59.140345},{"c":58.6654,"h":58.77,"l":58.59,"n":21,"o":58.77,"t":"2025-12-23T05:00:00Z","v":2323,"vw":58.701163},{"c":57.9501,"h":57.9501,"l":57.76,"n":23,"o":57.76,"t":"2025-12-24T05:00:00Z","v":1238,"vw":57.77495},{"c":58.1622,"h":58.1622,"l":58.04,"n":22,"o":58.12,"t":"2025-12-26T05:00:00Z","v":730,"vw":58.085714},{"c":58.03,"h":58.03,"l":57.7,"n":71,"o":57.85,"t":"2025-12-29T05:00:00Z","v":7039,"vw":57.934899},{"c":57.768,"h":57.95,"l":57.768,"n":15,"o":57.93,"t":"2025-12-30T05:00:00Z","v":861,"vw":57.933072},{"c":57.7173,"h":57.9,"l":57.68,"n":13,"o":57.9,"t":"2025-12-31T05:00:00Z","v":234,"vw":57.790547},{"c":58.554,"h":58.554,"l":57.92,"n":25,"o":58.18,"t":"2026-01-02T05:00:00Z","v":1371,"vw":58.022642},{"c":58.684,"h":58.684,"l":58.575,"n":32,"o":58.61,"t":"2026-01-05T05:00:00Z","v":894,"vw":58.604409},{"c":57.9251,"h":58.27,"l":57.9251,"n":28,"o":58.27,"t":"2026-01-06T05:00:00Z","v":1475,"vw":58.080292},{"c":57.4093,"h":57.42,"l":57.31,"n":16,"o":57.42,"t":"2026-01-07T05:00:00Z","v":1169,"vw":57.370561},{"c":57.867,"h":57.867,"l":57.05,"n":16,"o":57.05,"t":"2026-01-08T05:00:00Z","v":1188,"vw":57.340419},{"c":60.0707,"h":60.0707,"l":59.65,"n":15,"o":59.74,"t":"2026-01-09T05:00:00Z","v":792,"vw":59.665},{"c":60.3175,"h":60.33,"l":60.03,"n":18,"o":60.03,"t":"2026-01-12T05:00:00Z","v":592,"vw":60.12349},{"c":62.4134,"h":62.77,"l":62.33,"n":28,"o":62.77,"t":"2026-01-13T05:00:00Z","v":801,"vw":62.454631},{"c":61.8392,"h":61.8392,"l":61.62,"n":18,"o":61.62,"t":"2026-01-14T05:00:00Z","v":305,"vw":61.62},{"c":63.1249,"h":63.38,"l":63.1249,"n":16,"o":63.38,"t":"2026-01-15T05:00:00Z","v":490,"vw":63.326412},{"c":62.6351,"h":62.84,"l":62.63,"n":20,"o":62.84,"t":"2026-01-16T05:00:00Z","v":1159,"vw":62.764519},{"c":59.9261,"h":60.14,"l":59.8199,"n":43,"o":60.1,"t":"2026-01-20T05:00:00Z","v":3258,"vw":59.912747},{"c":61.7593,"h":61.7593,"l":60.82,"n":31,"o":60.83,"t":"2026-01-21T05:00:00Z","v":1484,"vw":60.856185},{"c":61.7177,"h":61.83,"l":61.7177,"n":18,"o":61.83,"t":"2026-01-22T05:00:00Z","v":474,"vw":61.83},{"c":60.4694,"h":61.3,"l":60.4694,"n":15,"o":61.25,"t":"2026-01-23T05:00:00Z","v":493,"vw":61.050831},{"c":59.6333,"h":59.68,"l":59.53,"n":24,"o":59.68,"t":"2026-01-26T05:00:00Z","v":1233,"vw":59.635401},{"c":58.539,"h":59.03,"l":58.539,"n":16,"o":59.03,"t":"2026-01-27T05:00:00Z","v":240,"vw":59.03},{"c":57.6448,"h":57.89,"l":57.05,"n":22,"o":57.52,"t":"2026-01-28T05:00:00Z","v":1433,"vw":57.519185},{"c":59.6647,"h":59.6647,"l":59.09,"n":17,"o":59.09,"t":"2026-01-29T05:00:00Z","v":359,"vw":59.281881},{"c":60.1697,"h":60.315,"l":59.87,"n":14,"o":60.315,"t":"2026-01-30T05:00:00Z","v":445,"vw":60.118639},{"c":61.7102,"h":61.7102,"l":61.05,"n":18,"o":61.05,"t":"2026-02-02T05:00:00Z","v":443,"vw":61.08},{"c":61.7477,"h":61.75,"l":61.39,"n":12,"o":61.66,"t":"2026-02-03T05:00:00Z","v":427,"vw":61.55},{"c":64.9679,"h":65.1,"l":64.8099,"n":29,"o":64.9,"t":"2026-02-04T05:00:00Z","v":1267,"vw":64.954413},{"c":63.8966,"h":64.1,"l":63.8966,"n":21,"o":63.95,"t":"2026-02-05T05:00:00Z","v":510,"vw":64.02783},{"c":65.8139,"h":65.8139,"l":65.28,"n":22,"o":65.38,"t":"2026-02-06T05:00:00Z","v":926,"vw":65.451429},{"c":64.7665,"h":64.7665,"l":64.26,"n":26,"o":64.26,"t":"2026-02-09T05:00:00Z","v":1190,"vw":64.414276},{"c":63.0424,"h":63.9,"l":63.0424,"n":24,"o":63.84,"t":"2026-02-10T05:00:00Z","v":759,"vw":63.598313},{"c":63.6804,"h":63.7,"l":63.17,"n":22,"o":63.32,"t":"2026-02-11T05:00:00Z","v":1927,"vw":63.405368},{"c":63.3203,"h":63.68,"l":63.02,"n":44,"o":63.68,"t":"2026-02-12T05:00:00Z","v":3907,"vw":63.430802},{"c":64.9189,"h":65,"l":64.76,"n":24,"o":64.76,"t":"2026-02-13T05:00:00Z","v":367,"vw":64.88},{"c":64.4417,"h":64.4417,"l":64.15,"n":28,"o":64.23,"t":"2026-02-17T05:00:00Z","v":406,"vw":64.19},{"c":64.5785,"h":64.62,"l":64.37,"n":23,"o":64.62,"t":"2026-02-18T05:00:00Z","v":579,"vw":64.456667},{"c":64.239,"h":64.26,"l":64.1,"n":26,"o":64.26,"t":"2026-02-19T05:00:00Z","v":403,"vw":64.18},{"c":63.6415,"h":63.6415,"l":62.885,"n":26,"o":62.885,"t":"2026-02-20T05:00:00Z","v":1139,"vw":62.922705},{"c":63.0696,"h":63.0696,"l":63.0696,"n":15,"o":63.0696,"t":"2026-02-23T05:00:00Z","v":59,"vw":63.0696},{"c":63.7387,"h":63.7387,"l":63.55,"n":23,"o":63.55,"t":"2026-02-24T05:00:00Z","v":261,"vw":63.625},{"c":64.8193,"h":64.8193,"l":64.5609,"n":14,"o":64.5609,"t":"2026-02-25T05:00:00Z","v":262,"vw":64.65045},{"c":64.9617,"h":65.17,"l":64.9617,"n":12,"o":65.17,"t":"2026-02-26T05:00:00Z","v":223,"vw":65.17},{"c":64.8076,"h":65.17,"l":64.8076,"n":21,"o":65.17,"t":"2026-02-27T05:00:00Z","v":327,"vw":65.04495},{"c":65.6979,"h":65.6979,"l":65.58,"n":26,"o":65.58,"t":"2026-03-02T05:00:00Z","v":224,"vw":65.58},{"c":62.7888,"h":62.7888,"l":61.06,"n":27,"o":61.31,"t":"2026-03-03T05:00:00Z","v":891,"vw":61.208259},{"c":62.7656,"h":62.84,"l":62.65,"n":21,"o":62.84,"t":"2026-03-04T05:00:00Z","v":469,"vw":62.756667},{"c":59.9656,"h":60.29,"l":59.86,"n":19,"o":60.29,"t":"2026-03-05T05:00:00Z","v":340,"vw":60.010877},{"c":59.4659,"h":59.4659,"l":59.13,"n":21,"o":59.13,"t":"2026-03-06T05:00:00Z","v":668,"vw":59.13},{"c":59.5582,"h":59.5582,"l":58.75,"n":27,"o":58.75,"t":"2026-03-09T04:00:00Z","v":864,"vw":58.935921},{"c":60.0949,"h":60.54,"l":60.0949,"n":28,"o":60.125,"t":"2026-03-10T04:00:00Z","v":1119,"vw":60.385111},{"c":60.3088,"h":60.377,"l":59.85,"n":26,"o":60.377,"t":"2026-03-11T04:00:00Z","v":621,"vw":60.185667},{"c":59.3364,"h":59.44,"l":59.25,"n":20,"o":59.44,"t":"2026-03-12T04:00:00Z","v":928,"vw":59.283295},{"c":58.0042,"h":58.4,"l":58.0042,"n":26,"o":58.33,"t":"2026-03-13T04:00:00Z","v":659,"vw":58.365},{"c":57.7936,"h":57.7936,"l":57.58,"n":18,"o":57.6,"t":"2026-03-16T04:00:00Z","v":242,"vw":57.59},{"c":57.6775,"h":58.24,"l":57.6775,"n":17,"o":58.24,"t":"2026-03-17T04:00:00Z","v":500,"vw":58.161676},{"c":56.9785,"h":57.48,"l":56.9785,"n":19,"o":57.48,"t":"2026-03-18T04:00:00Z","v":502,"vw":57.378705},{"c":56.1677,"h":56.1677,"l":55.84,"n":16,"o":55.8504,"t":"2026-03-19T04:00:00Z","v":913,"vw":55.917168},{"c":55.6366,"h":56.15,"l":55.54,"n":18,"o":56.15,"t":"2026-03-20T04:00:00Z","v":693,"vw":55.96906},{"c":56.8157,"h":56.88,"l":56.68,"n":28,"o":56.68,"t":"2026-03-23T04:00:00Z","v":806,"vw":56.7467},{"c":56.7902,"h":56.92,"l":56.39,"n":19,"o":56.39,"t":"2026-03-24T04:00:00Z","v":813,"vw":56.7158},{"c":57.3502,"h":57.49,"l":57.221,"n":27,"o":57.49,"t":"2026-03-25T04:00:00Z","v":426,"vw":57.336615},{"c":57.1177,"h":57.75,"l":57.1177,"n":18,"o":57.75,"t":"2026-03-26T04:00:00Z","v":144,"vw":57.75},{"c":56.4872,"h":56.4872,"l":56.4872,"n":13,"o":56.4872,"t":"2026-03-27T04:00:00Z","v":131,"vw":56.4872},{"c":55.365,"h":55.63,"l":55.365,"n":13,"o":55.63,"t":"2026-03-30T04:00:00Z","v":409,"vw":55.619729},{"c":55.89,"h":55.89,"l":54.89,"n":75,"o":54.89,"t":"2026-03-31T04:00:00Z","v":9535,"vw":55.0125},{"c":56.8536,"h":56.8536,"l":56.54,"n":39,"o":56.61,"t":"2026-04-01T04:00:00Z","v":2045,"vw":56.61125},{"c":56.4326,"h":56.4326,"l":56.33,"n":26,"o":56.33,"t":"2026-04-02T04:00:00Z","v":285,"vw":56.33},{"c":55.7767,"h":55.8476,"l":55.7767,"n":21,"o":55.83,"t":"2026-04-06T04:00:00Z","v":657,"vw":55.844667},{"c":55.5289,"h":55.5289,"l":55.38,"n":23,"o":55.38,"t":"2026-04-07T04:00:00Z","v":378,"vw":55.38},{"c":58.1417,"h":58.1417,"l":57.93,"n":18,"o":57.93,"t":"2026-04-08T04:00:00Z","v":227,"vw":57.93},{"c":57.2583,"h":57.2583,"l":56.99,"n":13,"o":56.99,"t":"2026-04-09T04:00:00Z","v":238,"vw":56.99},{"c":57.2303,"h":57.2303,"l":57.1,"n":17,"o":57.1,"t":"2026-04-10T04:00:00Z","v":230,"vw":57.1},{"c":57.4678,"h":57.4678,"l":56.92,"n":11,"o":56.92,"t":"2026-04-13T04:00:00Z","v":220,"vw":57.043092},{"c":57.3531,"h":57.49,"l":57.3531,"n":22,"o":57.4,"t":"2026-04-14T04:00:00Z","v":806,"vw":57.475577},{"c":57.8513,"h":57.8513,"l":57.79,"n":19,"o":57.79,"t":"2026-04-15T04:00:00Z","v":245,"vw":57.79},{"c":57.757,"h":57.8,"l":57.6,"n":12,"o":57.8,"t":"2026-04-16T04:00:00Z","v":238,"vw":57.701961},{"c":58.796,"h":58.796,"l":58.7,"n":9,"o":58.7,"t":"2026-04-17T04:00:00Z","v":191,"vw":58.7},{"c":58.2289,"h":58.26,"l":58.2,"n":12,"o":58.26,"t":"2026-04-20T04:00:00Z","v":228,"vw":58.23},{"c":55.6241,"h":56.18,"l":55.6,"n":19,"o":56.18,"t":"2026-04-21T04:00:00Z","v":406,"vw":55.894286},{"c":54.6708,"h":54.75,"l":54.61,"n":37,"o":54.61,"t":"2026-04-22T04:00:00Z","v":1582,"vw":54.630158},{"c":53.6058,"h":53.85,"l":53.6058,"n":30,"o":53.84,"t":"2026-04-23T04:00:00Z","v":482,"vw":53.8025},{"c":52.5516,"h":52.77,"l":52.5516,"n":20,"o":52.77,"t":"2026-04-24T04:00:00Z","v":279,"vw":52.685},{"c":52.5014,"h":52.6801,"l":52.5014,"n":24,"o":52.6801,"t":"2026-04-27T04:00:00Z","v":422,"vw":52.6801},{"c":52.8256,"h":52.91,"l":52.8256,"n":18,"o":52.89,"t":"2026-04-28T04:00:00Z","v":433,"vw":52.9},{"c":52.6139,"h":52.71,"l":52.57,"n":33,"o":52.69,"t":"2026-04-29T04:00:00Z","v":1154,"vw":52.62725},{"c":51.7385,"h":51.7385,"l":51.3,"n":22,"o":51.3,"t":"2026-04-30T04:00:00Z","v":623,"vw":51.471089},{"c":50.9354,"h":51.31,"l":50.9354,"n":32,"o":51.31,"t":"2026-05-01T04:00:00Z","v":316,"vw":51.31},{"c":50.7832,"h":51.25,"l":50.7832,"n":20,"o":51.25,"t":"2026-05-04T04:00:00Z","v":235,"vw":51.190887},{"c":51.4451,"h":51.4451,"l":51.4451,"n":27,"o":51.4451,"t":"2026-05-05T04:00:00Z","v":229,"vw":51.4451},{"c":52.3522,"h":52.3522,"l":52.14,"n":25,"o":52.2,"t":"2026-05-06T04:00:00Z","v":813,"vw":52.223823},{"c":50.98,"h":51.18,"l":50.98,"n":21,"o":51.18,"t":"2026-05-07T04:00:00Z","v":325,"vw":51.093333},{"c":50.4439,"h":50.51,"l":50.23,"n":50,"o":50.23,"t":"2026-05-08T04:00:00Z","v":376,"vw":50.367931},{"c":49.6072,"h":49.6072,"l":49.47,"n":36,"o":49.47,"t":"2026-05-11T04:00:00Z","v":415,"vw":49.514554},{"c":49.1849,"h":49.1849,"l":48.93,"n":29,"o":49,"t":"2026-05-12T04:00:00Z","v":298,"vw":48.965},{"c":50.6997,"h":50.84,"l":50.6997,"n":28,"o":50.82,"t":"2026-05-13T04:00:00Z","v":327,"vw":50.830783},{"c":51.7136,"h":51.74,"l":51.5,"n":23,"o":51.5,"t":"2026-05-14T04:00:00Z","v":518,"vw":51.6075},{"c":51.9634,"h":51.9634,"l":51.9634,"n":23,"o":51.9634,"t":"2026-05-15T04:00:00Z","v":422,"vw":51.9634},{"c":51.1581,"h":51.25,"l":51.1581,"n":22,"o":51.25,"t":"2026-05-18T04:00:00Z","v":404,"vw":51.22351},{"c":50.6457,"h":50.6457,"l":50.57,"n":23,"o":50.57,"t":"2026-05-19T04:00:00Z","v":261,"vw":50.57},{"c":51.7413,"h":51.7413,"l":51.31,"n":24,"o":51.31,"t":"2026-05-20T04:00:00Z","v":314,"vw":51.31},{"c":51.7271,"h":51.87,"l":51.16,"n":19,"o":51.16,"t":"2026-05-21T04:00:00Z","v":562,"vw":51.46},{"c":51.6363,"h":51.68,"l":51.63,"n":20,"o":51.63,"t":"2026-05-22T04:00:00Z","v":238,"vw":51.65561},{"c":52.0023,"h":52.12,"l":52,"n":25,"o":52.12,"t":"2026-05-26T04:00:00Z","v":270,"vw":52.05913},{"c":52,"h":52,"l":52,"n":18,"o":52,"t":"2026-05-27T04:00:00Z","v":350,"vw":52},{"c":52.577,"h":52.577,"l":52.29,"n":24,"o":52.29,"t":"2026-05-28T04:00:00Z","v":428,"vw":52.397317},{"c":51.9035,"h":52.35,"l":51.9035,"n":24,"o":52.35,"t":"2026-05-29T04:00:00Z","v":261,"vw":52.245},{"c":50.2444,"h":50.2444,"l":50.05,"n":20,"o":50.05,"t":"2026-06-01T04:00:00Z","v":281,"vw":50.05},{"c":49.6484,"h":49.6484,"l":49.52,"n":31,"o":49.52,"t":"2026-06-02T04:00:00Z","v":269,"vw":49.52},{"c":49.6356,"h":49.6356,"l":49.53,"n":27,"o":49.53,"t":"2026-06-03T04:00:00Z","v":267,"vw":49.53},{"c":49.5179,"h":49.5179,"l":49.33,"n":24,"o":49.33,"t":"2026-06-04T04:00:00Z","v":344,"vw":49.423576},{"c":48.8097,"h":48.8097,"l":48.8097,"n":17,"o":48.8097,"t":"2026-06-05T04:00:00Z","v":92,"vw":48.8097},{"c":49.9347,"h":50.2,"l":49.82,"n":22,"o":49.82,"t":"2026-06-08T04:00:00Z","v":416,"vw":49.94575},{"c":49.3333,"h":49.82,"l":49.3333,"n":14,"o":49.82,"t":"2026-06-09T04:00:00Z","v":118,"vw":49.82},{"c":48.524,"h":49.25,"l":48.524,"n":15,"o":49.25,"t":"2026-06-10T04:00:00Z","v":146,"vw":49.25},{"c":48.9565,"h":48.9565,"l":48.33,"n":24,"o":48.33,"t":"2026-06-11T04:00:00Z","v":413,"vw":48.450397},{"c":49.1179,"h":49.1179,"l":49.05,"n":19,"o":49.05,"t":"2026-06-12T04:00:00Z","v":263,"vw":49.075},{"c":50.5279,"h":50.5279,"l":50.26,"n":26,"o":50.26,"t":"2026-06-15T04:00:00Z","v":202,"vw":50.26},{"c":47.5938,"h":47.5938,"l":47.5938,"n":25,"o":47.5938,"t":"2026-06-16T04:00:00Z","v":209,"vw":47.5938},{"c":46.3559,"h":47.0999,"l":46.3559,"n":38,"o":47.0999,"t":"2026-06-17T04:00:00Z","v":1279,"vw":46.972633},{"c":46.7988,"h":46.7988,"l":46.64,"n":22,"o":46.64,"t":"2026-06-18T04:00:00Z","v":531,"vw":46.72872},{"c":45.82,"h":46.24,"l":45.82,"n":27,"o":46.23,"t":"2026-06-22T04:00:00Z","v":591,"vw":46.232849},{"c":44.9964,"h":45.13,"l":44.9964,"n":31,"o":45.13,"t":"2026-06-23T04:00:00Z","v":235,"vw":45.13},{"c":45.279,"h":45.39,"l":45.2,"n":21,"o":45.39,"t":"2026-06-24T04:00:00Z","v":242,"vw":45.294527},{"c":44.9367,"h":45.37,"l":44.9367,"n":21,"o":45.21,"t":"2026-06-25T04:00:00Z","v":327,"vw":45.290398},{"c":46.3179,"h":46.42,"l":46.3,"n":23,"o":46.42,"t":"2026-06-26T04:00:00Z","v":264,"vw":46.359701},{"c":46.3063,"h":46.35,"l":46.28,"n":27,"o":46.28,"t":"2026-06-29T04:00:00Z","v":271,"vw":46.315686},{"c":45.6967,"h":45.6967,"l":45.63,"n":22,"o":45.63,"t":"2026-06-30T04:00:00Z","v":377,"vw":45.646997},{"c":46.0623,"h":46.0623,"l":45.922,"n":18,"o":45.922,"t":"2026-07-01T04:00:00Z","v":127,"vw":45.922},{"c":46.926,"h":46.926,"l":46.82,"n":21,"o":46.86,"t":"2026-07-02T04:00:00Z","v":378,"vw":46.843636},{"c":48.6272,"h":48.6272,"l":48.42,"n":36,"o":48.48,"t":"2026-07-06T04:00:00Z","v":1170,"vw":48.446169},{"c":48.53,"h":48.8,"l":48.495,"n":37,"o":48.8,"t":"2026-07-07T04:00:00Z","v":2055,"vw":48.591223},{"c":48.0628,"h":48.0628,"l":47.89,"n":17,"o":47.93,"t":"2026-07-08T04:00:00Z","v":218,"vw":47.91},{"c":47.33,"h":47.46,"l":47.33,"n":27,"o":47.46,"t":"2026-07-09T04:00:00Z","v":583,"vw":47.397847},{"c":47.5758,"h":47.5758,"l":47.37,"n":31,"o":47.37,"t":"2026-07-10T04:00:00Z","v":1143,"vw":47.37},{"c":47.3581,"h":47.52,"l":47.3581,"n":25,"o":47.52,"t":"2026-07-13T04:00:00Z","v":287,"vw":47.45},{"c":47.7199,"h":47.78,"l":47.7199,"n":18,"o":47.78,"t":"2026-07-14T04:00:00Z","v":173,"vw":47.78},{"c":47.8255,"h":47.87,"l":47.67,"n":27,"o":47.87,"t":"2026-07-15T04:00:00Z","v":532,"vw":47.736005},{"c":48.712,"h":48.712,"l":48.54,"n":26,"o":48.54,"t":"2026-07-16T04:00:00Z","v":245,"vw":48.545},{"c":48.2328,"h":48.37,"l":48.2328,"n":25,"o":48.34,"t":"2026-07-17T04:00:00Z","v":377,"vw":48.352213},{"c":48.4065,"h":48.5,"l":48.3,"n":25,"o":48.3,"t":"2026-07-20T04:00:00Z","v":593,"vw":48.37104},{"c":49.0556,"h":49.24,"l":48.91,"n":28,"o":48.91,"t":"2026-07-21T04:00:00Z","v":769,"vw":48.964908},{"c":48.9764,"h":49.25,"l":48.95,"n":30,"o":49.25,"t":"2026-07-22T04:00:00Z","v":562,"vw":49.063333},{"c":48.361,"h":48.63,"l":48.23,"n":35,"o":48.63,"t":"2026-07-23T04:00:00Z","v":541,"vw":48.43},{"c":48.5053,"h":48.56,"l":48.4,"n":19,"o":48.4,"t":"2026-07-24T04:00:00Z","v":368,"vw":48.475845},{"c":49.6921,"h":49.7,"l":49.11,"n":32,"o":49.11,"t":"2026-07-27T04:00:00Z","v":593,"vw":49.363355},{"c":50.8107,"h":50.8107,"l":50,"n":23,"o":50,"t":"2026-07-28T04:00:00Z","v":989,"vw":50.169842},{"c":52.4616,"h":52.94,"l":52.4616,"n":30,"o":52.84,"t":"2026-07-29T04:00:00Z","v":454,"vw":52.893333},{"c":50.7963,"h":51.45,"l":50.7963,"n":24,"o":51.45,"t":"2026-07-30T04:00:00Z","v":277,"vw":51.18301},{"c":50.1921,"h":50.1921,"l":50.04,"n":25,"o":50.16,"t":"2026-07-31T04:00:00Z","v":338,"vw":50.099406},{"c":48.7465,"h":49.01,"l":48.7465,"n":26,"o":49.01,"t":"2026-08-03T04:00:00Z","v":180,"vw":49.01},{"c":49.7459,"h":49.7459,"l":48.85,"n":27,"o":48.85,"t":"2026-08-04T04:00:00Z","v":223,"vw":48.85},{"c":48.8166,"h":48.85,"l":48.75,"n":24,"o":48.75,"t":"2026-08-05T04:00:00Z","v":245,"vw":48.800249},{"c":49.5605,"h":49.75,"l":49.5605,"n":29,"o":49.75,"t":"2026-08-06T04:00:00Z","v":254,"vw":49.714146},{"c":49.9136,"h":49.9136,"l":49.68,"n":63,"o":49.68,"t":"2026-08-07T04:00:00Z","v":356,"vw":49.742029},{"c":50.0589,"h":50.0589,"l":49.6,"n":27,"o":49.6,"t":"2026-08-10T04:00:00Z","v":214,"vw":49.6},{"c":50.2833,"h":50.3,"l":50.25,"n":27,"o":50.25,"t":"2026-08-11T04:00:00Z","v":354,"vw":50.274155},{"c":50.0864,"h":50.11,"l":50,"n":28,"o":50,"t":"2026-08-12T04:00:00Z","v":393,"vw":50.055},{"c":50.0905,"h":50.0905,"l":50.08,"n":17,"o":50.08,"t":"2026-08-13T04:00:00Z","v":118,"vw":50.08},{"c":50.64,"h":50.64,"l":50.28,"n":28,"o":50.28,"t":"2026-08-14T04:00:00Z","v":600,"vw":50.304},{"c":50.2498,"h":50.37,"l":50.2498,"n":19,"o":50.37,"t":"2026-08-17T04:00:00Z","v":130,"vw":50.37},{"c":50.1547,"h":50.42,"l":50.1547,"n":20,"o":50.42,"t":"2026-08-18T04:00:00Z","v":338,"vw":50.336667},{"c":49.8537,"h":50,"l":49.8537,"n":24,"o":50,"t":"2026-08-19T04:00:00Z","v":370,"vw":50},{"c":50.9316,"h":50.9316,"l":50.5201,"n":20,"o":50.5201,"t":"2026-08-20T04:00:00Z","v":127,"vw":50.5201},{"c":52.2992,"h":52.2992,"l":52.24,"n":27,"o":52.24,"t":"2026-08-21T04:00:00Z","v":243,"vw":52.24},{"c":51.3805,"h":51.79,"l":51.3805,"n":24,"o":51.79,"t":"2026-08-24T04:00:00Z","v":154,"vw":51.79},{"c":51.1397,"h":51.15,"l":51.08,"n":31,"o":51.08,"t":"2026-08-25T04:00:00Z","v":356,"vw":51.115854},{"c":50.9813,"h":51.15,"l":50.96,"n":26,"o":51.07,"t":"2026-08-26T04:00:00Z","v":553,"vw":51.066667},{"c":51.1141,"h":51.1141,"l":51.03,"n":23,"o":51.03,"t":"2026-08-27T04:00:00Z","v":245,"vw":51.03},{"c":51.9408,"h":52.05,"l":51.67,"n":27,"o":52.05,"t":"2026-08-28T04:00:00Z","v":482,"vw":51.826667},{"c":52.3575,"h":52.76,"l":52.35,"n":28,"o":52.76,"t":"2026-08-31T04:00:00Z","v":823,"vw":52.575833},{"c":52.9414,"h":53.38,"l":52.9414,"n":31,"o":53.38,"t":"2026-09-01T04:00:00Z","v":267,"vw":53.255385},{"c":52.5197,"h":52.5197,"l":52.1,"n":32,"o":52.1,"t":"2026-09-02T04:00:00Z","v":262,"vw":52.18},{"c":51.88,"h":52,"l":51.71,"n":33,"o":51.71,"t":"2026-09-03T04:00:00Z","v":622,"vw":51.912745},{"c":51.3592,"h":51.3592,"l":51.3,"n":22,"o":51.3,"t":"2026-09-04T04:00:00Z","v":147,"vw":51.3},{"c":49.1341,"h":49.65,"l":49.1341,"n":56,"o":49.65,"t":"2026-09-08T04:00:00Z","v":511,"vw":49.366225},{"c":48.9167,"h":49.33,"l":48.9167,"n":34,"o":49.33,"t":"2026-09-09T04:00:00Z","v":206,"vw":49.33},{"c":49.3889,"h":49.555,"l":49.3889,"n":21,"o":49.555,"t":"2026-09-10T04:00:00Z","v":242,"vw":49.47137},{"c":50.7515,"h":50.7515,"l":50.67,"n":34,"o":50.67,"t":"2026-09-11T04:00:00Z","v":521,"vw":50.67},{"c":50.6621,"h":50.86,"l":50.65,"n":23,"o":50.81,"t":"2026-09-14T04:00:00Z","v":532,"vw":50.771484},{"c":50.4319,"h":50.54,"l":50.4319,"n":33,"o":50.54,"t":"2026-09-15T04:00:00Z","v":170,"vw":50.54},{"c":50.0191,"h":50.36,"l":50.0191,"n":18,"o":50.36,"t":"2026-09-16T04:00:00Z","v":123,"vw":50.36},{"c":50.4178,"h":50.87,"l":50.4178,"n":25,"o":50.87,"t":"2026-09-17T04:00:00Z","v":235,"vw":50.77},{"c":50.0436,"h":50.44,"l":50.0436,"n":23,"o":50.44,"t":"2026-09-18T04:00:00Z","v":230,"vw":50.44},{"c":50.4772,"h":50.7,"l":50.4772,"n":29,"o":50.52,"t":"2026-09-21T04:00:00Z","v":259,"vw":50.61},{"c":50.3958,"h":50.46,"l":50.35,"n":24,"o":50.46,"t":"2026-09-22T04:00:00Z","v":422,"vw":50.416225},{"c":50.2483,"h":50.45,"l":50.2483,"n":32,"o":50.45,"t":"2026-09-23T04:00:00Z","v":281,"vw":50.45},{"c":49.4324,"h":49.66,"l":49.4324,"n":29,"o":49.66,"t":"2026-09-24T04:00:00Z","v":446,"vw":49.66},{"c":49.8874,"h":49.8874,"l":49.53,"n":20,"o":49.53,"t":"2026-09-25T04:00:00Z","v":424,"vw":49.695},{"c":49.4362,"h":49.4362,"l":49.4362,"n":32,"o":49.4362,"t":"2026-09-28T04:00:00Z","v":146,"vw":49.4362},{"c":48.9665,"h":48.9665,"l":48.77,"n":27,"o":48.77,"t":"2026-09-29T04:00:00Z","v":272,"vw":48.785},{"c":48.1862,"h":48.39,"l":48.1862,"n":20,"o":48.39,"t":"2026-09-30T04:00:00Z","v":163,"vw":48.39},{"c":48.3193,"h":48.61,"l":48.3193,"n":70,"o":48.61,"t":"2026-10-01T04:00:00Z","v":463,"vw":48.61},{"c":47.8159,"h":47.85,"l":47.8159,"n":20,"o":47.85,"t":"2026-10-02T04:00:00Z","v":127,"vw":47.85},{"c":48.5773,"h":48.5773,"l":48.36,"n":22,"o":48.36,"t":"2026-10-05T04:00:00Z","v":232,"vw":48.36005},{"c":48.9918,"h":49.04,"l":48.9918,"n":21,"o":49.04,"t":"2026-10-06T04:00:00Z","v":273,"vw":49.04},{"c":48.2809,"h":48.2809,"l":48.24,"n":28,"o":48.24,"t":"2026-10-07T04:00:00Z","v":238,"vw":48.24},{"c":48.9874,"h":48.9874,"l":48.57,"n":26,"o":48.57,"t":"2026-10-08T04:00:00Z","v":232,"vw":48.595124},{"c":48.8851,"h":48.8851,"l":48.84,"n":10,"o":48.84,"t":"2026-10-09T04:00:00Z","v":125,"vw":48.84},{"c":48.8954,"h":49.0006,"l":48.8954,"n":8,"o":49.0006,"t":"2026-10-12T04:00:00Z","v":159,"vw":49.0006},{"c":49.8259,"h":49.97,"l":49.73,"n":29,"o":49.92,"t":"2026-10-13T04:00:00Z","v":1272,"vw":49.895},{"c":49.7759,"h":49.94,"l":49.7759,"n":12,"o":49.94,"t":"2026-10-14T04:00:00Z","v":405,"vw":49.930092},{"c":50.6391,"h":50.79,"l":50.6391,"n":12,"o":50.79,"t":"2026-10-15T04:00:00Z","v":362,"vw":50.725638},{"c":51.1897,"h":51.43,"l":51.1897,"n":13,"o":51.43,"t":"2026-10-16T04:00:00Z","v":386,"vw":51.43},{"c":51.2523,"h":51.3,"l":51.25,"n":16,"o":51.3,"t":"2026-10-19T04:00:00Z","v":321,"vw":51.266921},{"c":51.8749,"h":51.8749,"l":51.69,"n":10,"o":51.69,"t":"2026-10-20T04:00:00Z","v":430,"vw":51.74},{"c":51.391,"h":51.57,"l":51.391,"n":15,"o":51.57,"t":"2026-10-21T04:00:00Z","v":234,"vw":51.536667},{"c":51.859,"h":51.859,"l":51.85,"n":17,"o":51.85,"t":"2026-10-22T04:00:00Z","v":238,"vw":51.85}],"volatilityBars":[{"c":50.4599,"h":50.46,"l":50.4599,"n":2,"o":50.46,"t":"2026-09-22T15:00:00Z","v":200,"vw":50.45995},{"c":50.395,"h":50.395,"l":50.35,"n":2,"o":50.35,"t":"2026-09-22T19:45:00Z","v":200,"vw":50.3725},{"c":50.45,"h":50.45,"l":50.45,"n":2,"o":50.45,"t":"2026-09-23T13:45:00Z","v":200,"vw":50.45},{"c":50.06,"h":50.06,"l":50.06,"n":2,"o":50.06,"t":"2026-09-24T08:00:00Z","v":200,"vw":50.06},{"c":49.66,"h":49.66,"l":49.66,"n":2,"o":49.66,"t":"2026-09-24T13:45:00Z","v":200,"vw":49.66},{"c":49.53,"h":49.53,"l":49.53,"n":2,"o":49.53,"t":"2026-09-25T13:45:00Z","v":200,"vw":49.53},{"c":49.86,"h":49.86,"l":49.86,"n":1,"o":49.86,"t":"2026-09-25T19:30:00Z","v":200,"vw":49.86},{"c":48.77,"h":48.77,"l":48.77,"n":1,"o":48.77,"t":"2026-09-29T14:30:00Z","v":100,"vw":48.77},{"c":48.8,"h":48.8,"l":48.8,"n":2,"o":48.8,"t":"2026-09-29T14:45:00Z","v":101,"vw":48.8},{"c":48.39,"h":48.39,"l":48.39,"n":1,"o":48.39,"t":"2026-09-30T14:00:00Z","v":100,"vw":48.39},{"c":48.61,"h":48.61,"l":48.61,"n":2,"o":48.61,"t":"2026-10-01T13:30:00Z","v":205,"vw":48.61},{"c":47.85,"h":47.85,"l":47.85,"n":1,"o":47.85,"t":"2026-10-02T14:00:00Z","v":100,"vw":47.85},{"c":48.3601,"h":48.3601,"l":48.36,"n":3,"o":48.36,"t":"2026-10-05T13:30:00Z","v":202,"vw":48.36005},{"c":49.04,"h":49.04,"l":49.04,"n":2,"o":49.04,"t":"2026-10-06T16:15:00Z","v":200,"vw":49.04},{"c":48.24,"h":48.24,"l":48.24,"n":2,"o":48.24,"t":"2026-10-07T16:30:00Z","v":200,"vw":48.24},{"c":48.57,"h":48.57,"l":48.57,"n":2,"o":48.57,"t":"2026-10-08T13:45:00Z","v":102,"vw":48.57},{"c":48.62,"h":48.62,"l":48.62,"n":1,"o":48.62,"t":"2026-10-08T16:45:00Z","v":101,"vw":48.62},{"c":48.84,"h":48.84,"l":48.84,"n":2,"o":48.84,"t":"2026-10-09T18:30:00Z","v":112,"vw":48.84},{"c":49.0006,"h":49.0006,"l":49.0006,"n":1,"o":49.0006,"t":"2026-10-12T16:00:00Z","v":107,"vw":49.0006},{"c":49.94,"h":49.97,"l":49.92,"n":5,"o":49.92,"t":"2026-10-13T13:30:00Z","v":500,"vw":49.952},{"c":49.96,"h":49.96,"l":49.96,"n":1,"o":49.96,"t":"2026-10-13T13:45:00Z","v":100,"vw":49.96},{"c":49.73,"h":49.73,"l":49.73,"n":1,"o":49.73,"t":"2026-10-13T14:15:00Z","v":100,"vw":49.73},{"c":49.83,"h":49.83,"l":49.83,"n":1,"o":49.83,"t":"2026-10-13T15:00:00Z","v":100,"vw":49.83},{"c":49.85,"h":49.85,"l":49.85,"n":2,"o":49.85,"t":"2026-10-13T17:45:00Z","v":106,"vw":49.85},{"c":49.82,"h":49.82,"l":49.82,"n":1,"o":49.82,"t":"2026-10-13T19:45:00Z","v":100,"vw":49.82},{"c":49.94,"h":49.94,"l":49.94,"n":1,"o":49.94,"t":"2026-10-14T14:45:00Z","v":110,"vw":49.94},{"c":49.92,"h":49.92,"l":49.92,"n":1,"o":49.92,"t":"2026-10-14T17:00:00Z","v":108,"vw":49.92},{"c":50.79,"h":50.79,"l":50.79,"n":2,"o":50.79,"t":"2026-10-15T15:45:00Z","v":102,"vw":50.79},{"c":50.72,"h":50.72,"l":50.72,"n":2,"o":50.72,"t":"2026-10-15T19:15:00Z","v":138,"vw":50.72},{"c":50.67,"h":50.67,"l":50.67,"n":1,"o":50.67,"t":"2026-10-15T19:45:00Z","v":102,"vw":50.67},{"c":51.43,"h":51.43,"l":51.43,"n":2,"o":51.43,"t":"2026-10-16T13:30:00Z","v":267,"vw":51.43},{"c":51.3,"h":51.3,"l":51.3,"n":2,"o":51.3,"t":"2026-10-19T14:00:00Z","v":103,"vw":51.3},{"c":51.2501,"h":51.2501,"l":51.25,"n":3,"o":51.25,"t":"2026-10-19T19:45:00Z","v":205,"vw":51.25005},{"c":51.69,"h":51.69,"l":51.69,"n":1,"o":51.69,"t":"2026-10-20T13:45:00Z","v":200,"vw":51.69},{"c":51.75,"h":51.75,"l":51.75,"n":1,"o":51.75,"t":"2026-10-20T14:15:00Z","v":100,"vw":51.75},{"c":51.83,"h":51.83,"l":51.83,"n":1,"o":51.83,"t":"2026-10-20T17:15:00Z","v":100,"vw":51.83},{"c":51.57,"h":51.57,"l":51.57,"n":1,"o":51.57,"t":"2026-10-21T14:15:00Z","v":110,"vw":51.57},{"c":51.5,"h":51.5,"l":51.5,"n":3,"o":51.5,"t":"2026-10-21T14:30:00Z","v":110,"vw":51.5},{"c":51.85,"h":51.85,"l":51.85,"n":1,"o":51.85,"t":"2026-10-22T16:45:00Z","v":102,"vw":51.85}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.7101294865646595,"strike":58.594820537413625,"iv":0.4655746343661884,"gamma":0.04144285924227766,"theta":-0.03418118063010063,"vega":0.0406785567443351,"rho":0.007303226710250872,"breakevenPct":14.358067112706149},{"delta":0.25,"premium":0.8044847367510888,"strike":56.41030526497822,"iv":0.3924791482301123,"gamma":0.05582731416681401,"theta":-0.03303698264606536,"vega":0.04614953871153588,"rho":0.009165675398807274,"breakevenPct":10.327599841356971},{"delta":0.3,"premium":0.9019237390553742,"strike":54.98461008755701,"iv":0.34253098756559014,"gamma":0.06983542502026753,"theta":-0.03198208057686974,"vega":0.050532978940567665,"rho":0.011028201529535094,"breakevenPct":7.766316023472064},{"delta":0.35,"premium":1.0199995850318024,"strike":54.04000331974558,"iv":0.31248486686873767,"gamma":0.0815589703292015,"theta":-0.03142679605731754,"vega":0.05382080371468642,"rho":0.01289085490600098,"breakevenPct":6.1725118200840345},{"delta":0.4,"premium":1.1430051021269587,"strike":53.32568513070309,"iv":0.28954164588639364,"gamma":0.09180218054693447,"theta":-0.030624470682951703,"vega":0.05595023058072506,"rho":0.014760034235162539,"breakevenPct":5.0322802846758545},{"delta":0.45,"premium":1.286806483146081,"strike":52.71064505617973,"iv":0.27370018983832706,"gamma":0.09940045737080375,"theta":-0.03000285158387551,"vega":0.057023890250942094,"rho":0.01666363176977297,"breakevenPct":4.12358807405814},{"delta":0.5,"premium":1.4483167231869287,"strike":52.172277589376904,"iv":0.2637000460214126,"gamma":0.10477889875655848,"theta":-0.029546145838515274,"vega":0.05723306430325869,"rho":0.018596600503184003,"breakevenPct":3.396892174094818},{"delta":0.55,"premium":1.700589970501475,"strike":51.66568338249754,"iv":0.26424434611602754,"gamma":0.10355801376597837,"theta":-0.029533726647000984,"vega":0.05646420845624385,"rho":0.020447973987324845,"breakevenPct":2.90648364411002},{"delta":0.6,"premium":1.995575221238938,"strike":51.174041297935105,"iv":0.26975073746312683,"gamma":0.09923156342182891,"theta":-0.029730383480825958,"vega":0.05523510324483776,"rho":0.022260949707103243,"breakevenPct":2.527269170585705},{"delta":0.65,"premium":2.34011563876652,"strike":50.6442731277533,"iv":0.27447466960352424,"gamma":0.0933601321585903,"theta":-0.029266409691629955,"vega":0.052843502202643174,"rho":0.02404667192583379,"breakevenPct":2.1700934582614826},{"delta":0.7,"premium":2.7118116740088105,"strike":50.09361233480176,"iv":0.27876982378854626,"gamma":0.08664207048458152,"theta":-0.028440418502202643,"vega":0.04981486784140969,"rho":0.025817459563494762,"breakevenPct":1.8249947141490772},{"delta":0.75,"premium":3.1405832320777645,"strike":49.495747266099634,"iv":0.27970170109356013,"gamma":0.0784404617253949,"theta":-0.026484690157958686,"vega":0.04526597812879708,"rho":0.027555750394896664,"breakevenPct":1.4989307510314451},{"delta":0.8,"premium":3.6371929824561415,"strike":48.83859649122807,"iv":0.2821919298245614,"gamma":0.06894982456140347,"theta":-0.024264210526315784,"vega":0.040089473684210515,"rho":0.02925181703508201,"breakevenPct":1.1893585948132606},{"delta":0.85,"premium":4.398410757946209,"strike":47.946210268948654,"iv":0.2950144254278728,"gamma":0.054984596577017125,"theta":-0.021865525672371638,"vega":0.03344498777506112,"rho":0.030779065735571886,"breakevenPct":0.936425744605305},{"delta":0.9,"premium":5.516929133858268,"strike":46.70341207349081,"iv":0.3122270341207349,"gamma":0.03892992125984252,"theta":-0.018372965879265093,"vega":0.025064566929133857,"rho":0.03205244830537978,"breakevenPct":0.6967762728727495}],"put":[{"delta":0.15,"premium":0.725,"strike":44.380390668121564,"iv":0.5956167598324842,"gamma":0.0270131970695539,"theta":-0.03409220312260098,"vega":0.03388130546728789,"rho":-0.006901530785538394,"breakevenPct":15.8190657974092},{"delta":0.2,"premium":0.8026930024298722,"strike":47.03590669906496,"iv":0.4644741624535834,"gamma":0.0414814496316556,"theta":-0.03156238033639984,"vega":0.040687710174096114,"rho":-0.009115504835244283,"breakevenPct":10.848235221205401},{"delta":0.25,"premium":0.915067094442598,"strike":48.534227925901305,"iv":0.4001139608842218,"gamma":0.05483873942717471,"theta":-0.03038288784300074,"vega":0.04611202403792553,"rho":-0.011348197582177534,"breakevenPct":8.175705602771544},{"delta":0.3,"premium":1.0282364705816684,"strike":49.625891764653346,"iv":0.35367351033002764,"gamma":0.06779636456467074,"theta":-0.028970970534818112,"vega":0.050409048801220976,"rho":-0.0135782067185572,"breakevenPct":6.288869253029031},{"delta":0.35,"premium":1.13222647512394,"strike":50.45781180099152,"iv":0.31663948029146255,"gamma":0.08082183165167595,"theta":-0.027150437918160665,"vega":0.05362494376042777,"rho":-0.01580104435062203,"breakevenPct":4.88519769785847},{"delta":0.4,"premium":1.2532172844538834,"strike":51.14191275854369,"iv":0.2886361907249906,"gamma":0.0919487342133827,"theta":-0.02554494638003451,"vega":0.055856224921171115,"rho":-0.01800522752110987,"breakevenPct":3.7993492468235},{"delta":0.45,"premium":1.4465963202388092,"strike":51.65759018730349,"iv":0.2812226145681453,"gamma":0.09702761990245559,"theta":-0.02545783918049454,"vega":0.05672387821373655,"rho":-0.020174638954355242,"breakevenPct":3.17785945146517},{"delta":0.5,"premium":1.6563165537270088,"strike":52.16263310745402,"iv":0.2745110358180058,"gamma":0.10069273959341724,"theta":-0.025009680542110356,"vega":0.05708857696030978,"rho":-0.02235859578479032,"breakevenPct":2.6083870615958578},{"delta":0.55,"premium":1.8983301064859635,"strike":52.64666021297192,"iv":0.26918673765730877,"gamma":0.10156398838334947,"theta":-0.023848015488867374,"vega":0.0564593417231365,"rho":-0.024571297090624118,"breakevenPct":2.1417109730500803},{"delta":0.6,"premium":2.1727736051502147,"strike":53.14484978540772,"iv":0.26572006437768236,"gamma":0.10085289699570815,"theta":-0.022637875536480688,"vega":0.05533369098712446,"rho":-0.02680094651933573,"breakevenPct":1.7102601664947137},{"delta":0.65,"premium":2.5348980686695284,"strike":53.68133047210301,"iv":0.26727585836909873,"gamma":0.09586362660944206,"theta":-0.021296673819742488,"vega":0.052865879828326176,"rho":-0.029076418650642928,"breakevenPct":1.374048085320824},{"delta":0.7,"premium":2.9556535947712415,"strike":54.265359477124186,"iv":0.27003098039215684,"gamma":0.08929111111111111,"theta":-0.019703921568627453,"vega":0.04970169934640523,"rho":-0.031389953662430116,"breakevenPct":1.0592069219365206},{"delta":0.75,"premium":3.46218954248366,"strike":54.91895424836601,"iv":0.2745407843137255,"gamma":0.08040222222222221,"theta":-0.017743137254901963,"vega":0.04551869281045751,"rho":-0.03375917673088017,"breakevenPct":0.7756325693084083},{"delta":0.8,"premium":4.022727272727273,"strike":55.62215909090909,"iv":0.2734201704545454,"gamma":0.07071420454545453,"theta":-0.01457585227272727,"vega":0.03989829545454545,"rho":-0.03617137256483217,"breakevenPct":0.5005267780292422},{"delta":0.85,"premium":4.918013698630137,"strike":56.64109589041096,"iv":0.284452602739726,"gamma":0.057101643835616445,"theta":-0.011646027397260275,"vega":0.03340219178082192,"rho":-0.038829873959258486,"breakevenPct":0.262091070439424},{"delta":0.9,"premium":7.7230769230769285,"strike":59.52307692307693,"iv":0.36498923076923095,"gamma":0.03358923076923074,"theta":-0.01056615384615385,"vega":0.025172307692307685,"rho":-0.042943820621602284,"breakevenPct":0.11377003027440676}]},"raw":{"call":[{"delta":0.2,"premium":0.7101294865646595,"strike":58.594820537413625,"iv":0.4655746343661884,"gamma":0.04144285924227766,"theta":-0.03418118063010063,"vega":0.0406785567443351,"rho":0.007303226710250872,"breakevenPct":14.358067112706149},{"delta":0.25,"premium":0.8044847367510888,"strike":56.41030526497822,"iv":0.3924791482301123,"gamma":0.05582731416681401,"theta":-0.03303698264606536,"vega":0.04614953871153588,"rho":0.009165675398807274,"breakevenPct":10.327599841356971},{"delta":0.3,"premium":0.9019237390553742,"strike":54.98461008755701,"iv":0.34253098756559014,"gamma":0.06983542502026753,"theta":-0.03198208057686974,"vega":0.050532978940567665,"rho":0.011028201529535094,"breakevenPct":7.766316023472064},{"delta":0.35,"premium":1.0199995850318024,"strike":54.04000331974558,"iv":0.31248486686873767,"gamma":0.0815589703292015,"theta":-0.03142679605731754,"vega":0.05382080371468642,"rho":0.01289085490600098,"breakevenPct":6.1725118200840345},{"delta":0.4,"premium":1.1430051021269587,"strike":53.32568513070309,"iv":0.28954164588639364,"gamma":0.09180218054693447,"theta":-0.030624470682951703,"vega":0.05595023058072506,"rho":0.014760034235162539,"breakevenPct":5.0322802846758545},{"delta":0.45,"premium":1.286806483146081,"strike":52.71064505617973,"iv":0.27370018983832706,"gamma":0.09940045737080375,"theta":-0.03000285158387551,"vega":0.057023890250942094,"rho":0.01666363176977297,"breakevenPct":4.12358807405814},{"delta":0.5,"premium":1.4483167231869287,"strike":52.172277589376904,"iv":0.2637000460214126,"gamma":0.10477889875655848,"theta":-0.029546145838515274,"vega":0.05723306430325869,"rho":0.018596600503184003,"breakevenPct":3.396892174094818},{"delta":0.55,"premium":1.700589970501475,"strike":51.66568338249754,"iv":0.26424434611602754,"gamma":0.10355801376597837,"theta":-0.029533726647000984,"vega":0.05646420845624385,"rho":0.020447973987324845,"breakevenPct":2.90648364411002},{"delta":0.6,"premium":1.995575221238938,"strike":51.174041297935105,"iv":0.26975073746312683,"gamma":0.09923156342182891,"theta":-0.029730383480825958,"vega":0.05523510324483776,"rho":0.022260949707103243,"breakevenPct":2.527269170585705},{"delta":0.65,"premium":2.34011563876652,"strike":50.6442731277533,"iv":0.27447466960352424,"gamma":0.0933601321585903,"theta":-0.029266409691629955,"vega":0.052843502202643174,"rho":0.02404667192583379,"breakevenPct":2.1700934582614826},{"delta":0.7,"premium":2.7118116740088105,"strike":50.09361233480176,"iv":0.27876982378854626,"gamma":0.08664207048458152,"theta":-0.028440418502202643,"vega":0.04981486784140969,"rho":0.025817459563494762,"breakevenPct":1.8249947141490772},{"delta":0.75,"premium":3.1405832320777645,"strike":49.495747266099634,"iv":0.27970170109356013,"gamma":0.0784404617253949,"theta":-0.026484690157958686,"vega":0.04526597812879708,"rho":0.027555750394896664,"breakevenPct":1.4989307510314451},{"delta":0.8,"premium":3.6371929824561415,"strike":48.83859649122807,"iv":0.2821919298245614,"gamma":0.06894982456140347,"theta":-0.024264210526315784,"vega":0.040089473684210515,"rho":0.02925181703508201,"breakevenPct":1.1893585948132606},{"delta":0.85,"premium":4.398410757946209,"strike":47.946210268948654,"iv":0.2950144254278728,"gamma":0.054984596577017125,"theta":-0.021865525672371638,"vega":0.03344498777506112,"rho":0.030779065735571886,"breakevenPct":0.936425744605305},{"delta":0.9,"premium":5.516929133858268,"strike":46.70341207349081,"iv":0.3122270341207349,"gamma":0.03892992125984252,"theta":-0.018372965879265093,"vega":0.025064566929133857,"rho":0.03205244830537978,"breakevenPct":0.6967762728727495}],"put":[{"delta":0.15,"premium":0.725,"strike":44.380390668121564,"iv":0.5956167598324842,"gamma":0.0270131970695539,"theta":-0.03409220312260098,"vega":0.03388130546728789,"rho":-0.006901530785538394,"breakevenPct":15.8190657974092},{"delta":0.2,"premium":0.8026930024298722,"strike":47.03590669906496,"iv":0.4644741624535834,"gamma":0.0414814496316556,"theta":-0.03156238033639984,"vega":0.040687710174096114,"rho":-0.009115504835244283,"breakevenPct":10.848235221205401},{"delta":0.25,"premium":0.915067094442598,"strike":48.534227925901305,"iv":0.4001139608842218,"gamma":0.05483873942717471,"theta":-0.03038288784300074,"vega":0.04611202403792553,"rho":-0.011348197582177534,"breakevenPct":8.175705602771544},{"delta":0.3,"premium":1.0282364705816684,"strike":49.625891764653346,"iv":0.35367351033002764,"gamma":0.06779636456467074,"theta":-0.028970970534818112,"vega":0.050409048801220976,"rho":-0.0135782067185572,"breakevenPct":6.288869253029031},{"delta":0.35,"premium":1.13222647512394,"strike":50.45781180099152,"iv":0.31663948029146255,"gamma":0.08082183165167595,"theta":-0.027150437918160665,"vega":0.05362494376042777,"rho":-0.01580104435062203,"breakevenPct":4.88519769785847},{"delta":0.4,"premium":1.2532172844538834,"strike":51.14191275854369,"iv":0.2886361907249906,"gamma":0.0919487342133827,"theta":-0.02554494638003451,"vega":0.055856224921171115,"rho":-0.01800522752110987,"breakevenPct":3.7993492468235},{"delta":0.45,"premium":1.4465963202388092,"strike":51.65759018730349,"iv":0.2812226145681453,"gamma":0.09702761990245559,"theta":-0.02545783918049454,"vega":0.05672387821373655,"rho":-0.020174638954355242,"breakevenPct":3.17785945146517},{"delta":0.5,"premium":1.6563165537270088,"strike":52.16263310745402,"iv":0.2745110358180058,"gamma":0.10069273959341724,"theta":-0.025009680542110356,"vega":0.05708857696030978,"rho":-0.02235859578479032,"breakevenPct":2.6083870615958578},{"delta":0.55,"premium":1.8983301064859635,"strike":52.64666021297192,"iv":0.26918673765730877,"gamma":0.10156398838334947,"theta":-0.023848015488867374,"vega":0.0564593417231365,"rho":-0.024571297090624118,"breakevenPct":2.1417109730500803},{"delta":0.6,"premium":2.1727736051502147,"strike":53.14484978540772,"iv":0.26572006437768236,"gamma":0.10085289699570815,"theta":-0.022637875536480688,"vega":0.05533369098712446,"rho":-0.02680094651933573,"breakevenPct":1.7102601664947137},{"delta":0.65,"premium":2.5348980686695284,"strike":53.68133047210301,"iv":0.26727585836909873,"gamma":0.09586362660944206,"theta":-0.021296673819742488,"vega":0.052865879828326176,"rho":-0.029076418650642928,"breakevenPct":1.374048085320824},{"delta":0.7,"premium":2.9556535947712415,"strike":54.265359477124186,"iv":0.27003098039215684,"gamma":0.08929111111111111,"theta":-0.019703921568627453,"vega":0.04970169934640523,"rho":-0.031389953662430116,"breakevenPct":1.0592069219365206},{"delta":0.75,"premium":3.46218954248366,"strike":54.91895424836601,"iv":0.2745407843137255,"gamma":0.08040222222222221,"theta":-0.017743137254901963,"vega":0.04551869281045751,"rho":-0.03375917673088017,"breakevenPct":0.7756325693084083},{"delta":0.8,"premium":4.022727272727273,"strike":55.62215909090909,"iv":0.2734201704545454,"gamma":0.07071420454545453,"theta":-0.01457585227272727,"vega":0.03989829545454545,"rho":-0.03617137256483217,"breakevenPct":0.5005267780292422},{"delta":0.85,"premium":4.918013698630137,"strike":56.64109589041096,"iv":0.284452602739726,"gamma":0.057101643835616445,"theta":-0.011646027397260275,"vega":0.03340219178082192,"rho":-0.038829873959258486,"breakevenPct":0.262091070439424},{"delta":0.9,"premium":7.7230769230769285,"strike":59.52307692307693,"iv":0.36498923076923095,"gamma":0.03358923076923074,"theta":-0.01056615384615385,"vega":0.025172307692307685,"rho":-0.042943820621602284,"breakevenPct":0.11377003027440676}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}