{"symbol":"BKF","url":"https://intraalpha.com/companies/BKF","capturedAt":"2026-10-23T01:59:48.482Z","state":"partial","quote":{"symbol":"BKF","last_price":38.3716,"prev_close":38.8995,"regular_close":38.3716,"change":-0.5279,"change_pct":-1.3571,"regular_change":-0.5279,"regular_change_pct":-1.3571,"extended_change":0,"extended_change_pct":0,"bid":27.02,"ask":51.29,"bid_size":100,"ask_size":100,"volume":2573,"vwap":38.263128,"open":38,"high":38.3716,"low":38,"close":38.3716,"trade_count":95,"last_trade_at":"2026-10-23T00:00:00.119993259Z","last_quote_at":"2026-10-22T21:00:55.596047276Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:45.947334299-04:00","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":"2026-10-22T19:55:04.688Z","bars":[{"c":39.57,"h":39.57,"l":39.49,"n":8,"o":39.49,"t":"2026-10-20T18:55:00Z","v":662,"vw":39.523333},{"c":38.88,"h":38.88,"l":38.88,"n":2,"o":38.88,"t":"2026-10-21T13:55:00Z","v":320,"vw":38.88},{"c":38.835,"h":38.835,"l":38.835,"n":1,"o":38.835,"t":"2026-10-21T14:55:00Z","v":100,"vw":38.835},{"c":38.9,"h":38.9,"l":38.9,"n":2,"o":38.9,"t":"2026-10-21T16:25:00Z","v":200,"vw":38.9},{"c":38.825,"h":38.825,"l":38.802,"n":2,"o":38.802,"t":"2026-10-21T19:15:00Z","v":322,"vw":38.8135},{"c":38,"h":38,"l":38,"n":5,"o":38,"t":"2026-10-22T13:30:00Z","v":358,"vw":38},{"c":38.32,"h":38.32,"l":38.32,"n":5,"o":38.32,"t":"2026-10-22T14:10:00Z","v":608,"vw":38.32},{"c":38.3303,"h":38.3303,"l":38.3303,"n":1,"o":38.3303,"t":"2026-10-22T18:45:00Z","v":100,"vw":38.3303},{"c":38.33,"h":38.33,"l":38.33,"n":2,"o":38.33,"t":"2026-10-22T18:50:00Z","v":278,"vw":38.33},{"c":38.32,"h":38.32,"l":38.32,"n":2,"o":38.32,"t":"2026-10-22T19:35:00Z","v":172,"vw":38.32}],"history":[{"c":39.3457,"h":39.3457,"l":39.3,"n":46,"o":39.3,"t":"2024-10-21T04:00:00Z","v":1086,"vw":39.312517},{"c":39.5057,"h":39.56,"l":39.33,"n":66,"o":39.33,"t":"2024-10-22T04:00:00Z","v":2860,"vw":39.500156},{"c":39.3237,"h":39.61,"l":39.19,"n":80,"o":39.55,"t":"2024-10-23T04:00:00Z","v":5195,"vw":39.338655},{"c":39.1913,"h":39.1913,"l":39,"n":97,"o":39.01,"t":"2024-10-24T04:00:00Z","v":1974,"vw":39.058309},{"c":39.03,"h":39.27,"l":39.03,"n":79,"o":39.17,"t":"2024-10-25T04:00:00Z","v":3321,"vw":39.118809},{"c":39.5847,"h":39.63,"l":39.17,"n":56,"o":39.17,"t":"2024-10-28T04:00:00Z","v":3485,"vw":39.522508},{"c":39.3428,"h":39.601,"l":39.3428,"n":201,"o":39.6,"t":"2024-10-29T04:00:00Z","v":1745,"vw":39.478},{"c":38.96,"h":38.96,"l":38.79,"n":41,"o":38.79,"t":"2024-10-30T04:00:00Z","v":792,"vw":38.854706},{"c":38.8111,"h":38.8729,"l":38.6601,"n":34,"o":38.77,"t":"2024-10-31T04:00:00Z","v":4167,"vw":38.692685},{"c":38.77,"h":39.11,"l":38.75,"n":75,"o":39.07,"t":"2024-11-01T04:00:00Z","v":7325,"vw":38.908849},{"c":38.86,"h":39.13,"l":38.86,"n":139,"o":38.92,"t":"2024-11-04T05:00:00Z","v":2875,"vw":38.958089},{"c":39.5725,"h":39.58,"l":39.4,"n":56,"o":39.4,"t":"2024-11-05T05:00:00Z","v":1459,"vw":39.465241},{"c":39.2585,"h":39.37,"l":38.89,"n":87,"o":39.115,"t":"2024-11-06T05:00:00Z","v":6283,"vw":39.13664},{"c":40.1967,"h":40.1967,"l":39.96,"n":58,"o":39.96,"t":"2024-11-07T05:00:00Z","v":1386,"vw":39.96},{"c":38.7699,"h":38.96,"l":38.7699,"n":43,"o":38.96,"t":"2024-11-08T05:00:00Z","v":827,"vw":38.96},{"c":38.78,"h":38.9,"l":38.78,"n":61,"o":38.79,"t":"2024-11-11T05:00:00Z","v":2930,"vw":38.845938},{"c":37.898,"h":38.17,"l":37.8,"n":140,"o":38.11,"t":"2024-11-12T05:00:00Z","v":13155,"vw":38.019999},{"c":37.71,"h":37.98,"l":37.7,"n":47,"o":37.86,"t":"2024-11-13T05:00:00Z","v":2856,"vw":37.762863},{"c":37.5693,"h":37.74,"l":37.54,"n":299,"o":37.67,"t":"2024-11-14T05:00:00Z","v":5943,"vw":37.611321},{"c":37.4999,"h":37.5,"l":37.43,"n":32,"o":37.5,"t":"2024-11-15T05:00:00Z","v":1416,"vw":37.467795},{"c":37.8554,"h":37.8799,"l":37.61,"n":61,"o":37.61,"t":"2024-11-18T05:00:00Z","v":6149,"vw":37.751584},{"c":37.7351,"h":37.7529,"l":37.49,"n":61,"o":37.49,"t":"2024-11-19T05:00:00Z","v":2399,"vw":37.575945},{"c":37.77,"h":37.77,"l":37.72,"n":34,"o":37.72,"t":"2024-11-20T05:00:00Z","v":1450,"vw":37.760511},{"c":37.4457,"h":37.4457,"l":37.425,"n":550,"o":37.425,"t":"2024-11-21T05:00:00Z","v":1559,"vw":37.4325},{"c":37.275,"h":37.28,"l":37.24,"n":113,"o":37.25,"t":"2024-11-22T05:00:00Z","v":7492,"vw":37.271187},{"c":37.5482,"h":37.5482,"l":37.39,"n":226,"o":37.45,"t":"2024-11-25T05:00:00Z","v":3447,"vw":37.444027},{"c":37.4332,"h":37.4803,"l":37.34,"n":75,"o":37.41,"t":"2024-11-26T05:00:00Z","v":7581,"vw":37.426766},{"c":37.8253,"h":37.88,"l":37.74,"n":242,"o":37.88,"t":"2024-11-27T05:00:00Z","v":2245,"vw":37.822811},{"c":37.71,"h":37.73,"l":37.31,"n":33,"o":37.31,"t":"2024-11-29T05:00:00Z","v":2112,"vw":37.508635},{"c":37.6824,"h":37.72,"l":37.5001,"n":87,"o":37.67,"t":"2024-12-02T05:00:00Z","v":7699,"vw":37.606247},{"c":37.9053,"h":37.9491,"l":37.8,"n":73,"o":37.8,"t":"2024-12-03T05:00:00Z","v":5732,"vw":37.872037},{"c":37.74,"h":37.84,"l":37.7,"n":381,"o":37.83,"t":"2024-12-04T05:00:00Z","v":6384,"vw":37.748243},{"c":38.1078,"h":38.14,"l":37.94,"n":79,"o":37.94,"t":"2024-12-05T05:00:00Z","v":3079,"vw":38.060863},{"c":38.1788,"h":38.3,"l":38.1503,"n":39,"o":38.3,"t":"2024-12-06T05:00:00Z","v":1816,"vw":38.186719},{"c":39.68,"h":39.97,"l":39.5,"n":210,"o":39.5,"t":"2024-12-09T05:00:00Z","v":4850,"vw":39.725169},{"c":38.7737,"h":38.84,"l":38.72,"n":45,"o":38.75,"t":"2024-12-10T05:00:00Z","v":3740,"vw":38.752155},{"c":38.7169,"h":38.7169,"l":38.48,"n":222,"o":38.6,"t":"2024-12-11T05:00:00Z","v":7015,"vw":38.557203},{"c":38.5584,"h":38.5701,"l":38.48,"n":62,"o":38.51,"t":"2024-12-12T05:00:00Z","v":4456,"vw":38.516207},{"c":38.3225,"h":38.41,"l":38.295,"n":40,"o":38.41,"t":"2024-12-13T05:00:00Z","v":1188,"vw":38.349968},{"c":37.82,"h":38.09,"l":37.82,"n":101,"o":37.99,"t":"2024-12-16T05:00:00Z","v":19619,"vw":37.944781},{"c":37.3701,"h":37.3701,"l":37.09,"n":43,"o":37.09,"t":"2024-12-17T05:00:00Z","v":2166,"vw":37.146305},{"c":36.5,"h":37.27,"l":36.46,"n":106,"o":37.09,"t":"2024-12-18T05:00:00Z","v":7976,"vw":36.953732},{"c":36.8389,"h":36.95,"l":36.8389,"n":94,"o":36.94,"t":"2024-12-19T05:00:00Z","v":4137,"vw":36.912828},{"c":36.8994,"h":36.985,"l":36.71,"n":80,"o":36.71,"t":"2024-12-20T05:00:00Z","v":3515,"vw":36.855513},{"c":36.8956,"h":36.9,"l":36.67,"n":265,"o":36.67,"t":"2024-12-23T05:00:00Z","v":5231,"vw":36.734636},{"c":37.0512,"h":37.0512,"l":36.83,"n":29,"o":36.83,"t":"2024-12-24T05:00:00Z","v":580,"vw":36.903579},{"c":37.1252,"h":37.1505,"l":37.12,"n":73,"o":37.13,"t":"2024-12-26T05:00:00Z","v":6476,"vw":37.138688},{"c":36.8766,"h":36.8766,"l":36.8766,"n":28,"o":36.8766,"t":"2024-12-27T05:00:00Z","v":195,"vw":36.8766},{"c":36.5838,"h":36.69,"l":36.55,"n":85,"o":36.69,"t":"2024-12-30T05:00:00Z","v":3762,"vw":36.615652},{"c":36.4905,"h":36.55,"l":36.49,"n":222,"o":36.53,"t":"2024-12-31T05:00:00Z","v":2732,"vw":36.522366},{"c":36.4,"h":36.6,"l":36.4,"n":139,"o":36.49,"t":"2025-01-02T05:00:00Z","v":7683,"vw":36.496303},{"c":36.52,"h":36.5708,"l":36.4899,"n":99,"o":36.5,"t":"2025-01-03T05:00:00Z","v":7370,"vw":36.515945},{"c":36.0539,"h":36.54,"l":36.0539,"n":150,"o":36.44,"t":"2025-01-06T05:00:00Z","v":3992,"vw":36.390435},{"c":35.9284,"h":36.195,"l":35.8949,"n":202,"o":36.12,"t":"2025-01-07T05:00:00Z","v":4977,"vw":36.037493},{"c":35.75,"h":35.82,"l":35.63,"n":187,"o":35.63,"t":"2025-01-08T05:00:00Z","v":3756,"vw":35.743915},{"c":34.9754,"h":35.22,"l":34.95,"n":111,"o":35.22,"t":"2025-01-10T05:00:00Z","v":9422,"vw":35.043307},{"c":34.86,"h":34.94,"l":34.78,"n":65,"o":34.78,"t":"2025-01-13T05:00:00Z","v":3809,"vw":34.876941},{"c":35.3831,"h":35.39,"l":35.33,"n":25,"o":35.39,"t":"2025-01-14T05:00:00Z","v":702,"vw":35.351068},{"c":35.7091,"h":35.8,"l":35.6234,"n":243,"o":35.71,"t":"2025-01-15T05:00:00Z","v":5203,"vw":35.705332},{"c":35.66,"h":35.7231,"l":35.57,"n":58,"o":35.72,"t":"2025-01-16T05:00:00Z","v":3576,"vw":35.658825},{"c":36.061,"h":36.26,"l":35.88,"n":103,"o":35.88,"t":"2025-01-17T05:00:00Z","v":4139,"vw":36.116486},{"c":36.1701,"h":36.24,"l":36.0028,"n":129,"o":36.16,"t":"2025-01-21T05:00:00Z","v":7618,"vw":36.154841},{"c":36.24,"h":36.24,"l":35.96,"n":73,"o":36.05,"t":"2025-01-22T05:00:00Z","v":43323,"vw":36.194776},{"c":36.18,"h":36.28,"l":36.08,"n":174,"o":36.12,"t":"2025-01-23T05:00:00Z","v":6230,"vw":36.163861},{"c":36.5615,"h":36.5615,"l":36.41,"n":58,"o":36.41,"t":"2025-01-24T05:00:00Z","v":14236,"vw":36.555475},{"c":36.5779,"h":36.6883,"l":36.38,"n":93,"o":36.65,"t":"2025-01-27T05:00:00Z","v":3670,"vw":36.605514},{"c":36.8486,"h":36.8486,"l":36.42,"n":67,"o":36.48,"t":"2025-01-28T05:00:00Z","v":2030,"vw":36.467396},{"c":36.9105,"h":37.17,"l":36.89,"n":72,"o":37.17,"t":"2025-01-29T05:00:00Z","v":3948,"vw":36.936764},{"c":37.5918,"h":37.5918,"l":37.1658,"n":49,"o":37.1658,"t":"2025-01-30T05:00:00Z","v":708,"vw":37.246745},{"c":37.1248,"h":37.5737,"l":37.07,"n":82,"o":37.55,"t":"2025-01-31T05:00:00Z","v":1738,"vw":37.320923},{"c":36.9372,"h":37.07,"l":36.66,"n":285,"o":36.66,"t":"2025-02-03T05:00:00Z","v":2830,"vw":36.92039},{"c":37.6341,"h":37.7225,"l":37.42,"n":214,"o":37.42,"t":"2025-02-04T05:00:00Z","v":5288,"vw":37.662544},{"c":37.29,"h":37.33,"l":37.215,"n":57,"o":37.29,"t":"2025-02-05T05:00:00Z","v":2347,"vw":37.286794},{"c":37.49,"h":37.5,"l":37.37,"n":470,"o":37.47,"t":"2025-02-06T05:00:00Z","v":14981,"vw":37.46455},{"c":37.6499,"h":38.1,"l":37.62,"n":98,"o":38.1,"t":"2025-02-07T05:00:00Z","v":3893,"vw":37.787037},{"c":38.3452,"h":38.56,"l":37.97,"n":301,"o":38.07,"t":"2025-02-10T05:00:00Z","v":58462,"vw":38.363247},{"c":38.115,"h":38.1844,"l":38.05,"n":42,"o":38.05,"t":"2025-02-11T05:00:00Z","v":3089,"vw":38.083589},{"c":38.53,"h":38.6,"l":38.151,"n":84,"o":38.22,"t":"2025-02-12T05:00:00Z","v":4850,"vw":38.461384},{"c":38.6,"h":38.625,"l":38.06,"n":84,"o":38.06,"t":"2025-02-13T05:00:00Z","v":6296,"vw":38.455012},{"c":39.29,"h":39.29,"l":39.055,"n":94,"o":39.27,"t":"2025-02-14T05:00:00Z","v":6544,"vw":39.178548},{"c":39.4213,"h":39.53,"l":39.31,"n":139,"o":39.49,"t":"2025-02-18T05:00:00Z","v":10195,"vw":39.424645},{"c":39.3028,"h":39.41,"l":39.2382,"n":97,"o":39.41,"t":"2025-02-19T05:00:00Z","v":4618,"vw":39.330964},{"c":39.8347,"h":40.17,"l":39.5809,"n":79,"o":39.76,"t":"2025-02-20T05:00:00Z","v":3373,"vw":39.886063},{"c":39.9219,"h":40.215,"l":39.835,"n":221,"o":40.12,"t":"2025-02-21T05:00:00Z","v":7356,"vw":40.033638},{"c":38.9053,"h":39.5,"l":38.9038,"n":347,"o":39.5,"t":"2025-02-24T05:00:00Z","v":7580,"vw":39.134832},{"c":39.1741,"h":39.21,"l":39.05,"n":84,"o":39.05,"t":"2025-02-25T05:00:00Z","v":36162,"vw":39.171747},{"c":39.6094,"h":39.93,"l":39.5966,"n":271,"o":39.75,"t":"2025-02-26T05:00:00Z","v":7183,"vw":39.754878},{"c":39.2571,"h":39.58,"l":39.19,"n":139,"o":39.44,"t":"2025-02-27T05:00:00Z","v":3939,"vw":39.320669},{"c":38.4438,"h":38.4438,"l":38.27,"n":98,"o":38.36,"t":"2025-02-28T05:00:00Z","v":4397,"vw":38.332751},{"c":38.18,"h":38.61,"l":38.0318,"n":102,"o":38.61,"t":"2025-03-03T05:00:00Z","v":5581,"vw":38.341056},{"c":38.3831,"h":38.6314,"l":38.18,"n":497,"o":38.18,"t":"2025-03-04T05:00:00Z","v":2195,"vw":38.388926},{"c":39.9096,"h":39.9096,"l":39.5,"n":55,"o":39.5,"t":"2025-03-05T05:00:00Z","v":1614,"vw":39.822324},{"c":39.9108,"h":40.28,"l":39.8508,"n":121,"o":40.28,"t":"2025-03-06T05:00:00Z","v":32781,"vw":40.209078},{"c":40.13,"h":40.38,"l":39.92,"n":1701,"o":40.24,"t":"2025-03-07T05:00:00Z","v":248005,"vw":40.163614},{"c":39.18,"h":39.74,"l":39,"n":356,"o":39.74,"t":"2025-03-10T04:00:00Z","v":64244,"vw":39.307754},{"c":39.775,"h":40.78,"l":39.4776,"n":215,"o":40.78,"t":"2025-03-11T04:00:00Z","v":19947,"vw":39.878315},{"c":39.6269,"h":39.73,"l":39.36,"n":254,"o":39.73,"t":"2025-03-12T04:00:00Z","v":36790,"vw":39.588399},{"c":39.6905,"h":39.83,"l":39.49,"n":180,"o":39.49,"t":"2025-03-13T04:00:00Z","v":8936,"vw":39.706},{"c":40.62,"h":40.62,"l":40.34,"n":301,"o":40.45,"t":"2025-03-14T04:00:00Z","v":34724,"vw":40.476848},{"c":41.3009,"h":41.42,"l":40.6,"n":171,"o":40.6,"t":"2025-03-17T04:00:00Z","v":18738,"vw":41.113779},{"c":41.35,"h":41.49,"l":41.29,"n":217,"o":41.49,"t":"2025-03-18T04:00:00Z","v":14275,"vw":41.363749},{"c":41.5553,"h":41.67,"l":41.37,"n":317,"o":41.67,"t":"2025-03-19T04:00:00Z","v":9929,"vw":41.511406},{"c":40.87,"h":41.04,"l":40.73,"n":344,"o":40.88,"t":"2025-03-20T04:00:00Z","v":17571,"vw":40.856554},{"c":40.44,"h":40.67,"l":40.41,"n":229,"o":40.5,"t":"2025-03-21T04:00:00Z","v":80705,"vw":40.530315},{"c":40.71,"h":40.89,"l":40.67,"n":167,"o":40.89,"t":"2025-03-24T04:00:00Z","v":11998,"vw":40.744839},{"c":40.4343,"h":40.72,"l":40.43,"n":209,"o":40.56,"t":"2025-03-25T04:00:00Z","v":21450,"vw":40.536582},{"c":40.2997,"h":40.475,"l":40.255,"n":92,"o":40.45,"t":"2025-03-26T04:00:00Z","v":4509,"vw":40.382985},{"c":40.7797,"h":40.85,"l":40.5,"n":66,"o":40.5,"t":"2025-03-27T04:00:00Z","v":11526,"vw":40.799844},{"c":40.1019,"h":40.4,"l":40.04,"n":154,"o":40.35,"t":"2025-03-28T04:00:00Z","v":12334,"vw":40.111324},{"c":40.0185,"h":40.03,"l":39.71,"n":123,"o":39.77,"t":"2025-03-31T04:00:00Z","v":8742,"vw":39.814825},{"c":39.9762,"h":40.025,"l":39.75,"n":241,"o":39.78,"t":"2025-04-01T04:00:00Z","v":14013,"vw":39.911083},{"c":39.99,"h":40.0386,"l":39.86,"n":81,"o":39.98,"t":"2025-04-02T04:00:00Z","v":6717,"vw":39.931144},{"c":39.684,"h":39.78,"l":39.33,"n":132,"o":39.42,"t":"2025-04-03T04:00:00Z","v":16180,"vw":39.640495},{"c":37.12,"h":38.04,"l":36.88,"n":429,"o":38.04,"t":"2025-04-04T04:00:00Z","v":116108,"vw":37.101425},{"c":35.5314,"h":36.44,"l":35,"n":244,"o":35.55,"t":"2025-04-07T04:00:00Z","v":30941,"vw":35.503653},{"c":34.82,"h":36.465,"l":34.69,"n":129,"o":35.9,"t":"2025-04-08T04:00:00Z","v":8884,"vw":35.339478},{"c":36.7847,"h":37.0099,"l":34.95,"n":417,"o":34.97,"t":"2025-04-09T04:00:00Z","v":20338,"vw":35.954342},{"c":36.407,"h":36.85,"l":36.115,"n":93,"o":36.39,"t":"2025-04-10T04:00:00Z","v":5628,"vw":36.553587},{"c":37.3483,"h":37.3513,"l":36.63,"n":106,"o":36.935,"t":"2025-04-11T04:00:00Z","v":9534,"vw":36.90848},{"c":37.9062,"h":38.1,"l":37.42,"n":291,"o":37.42,"t":"2025-04-14T04:00:00Z","v":4747,"vw":37.910525},{"c":37.76,"h":37.99,"l":37.76,"n":266,"o":37.99,"t":"2025-04-15T04:00:00Z","v":5695,"vw":37.920746},{"c":37.335,"h":37.94,"l":37.2729,"n":102,"o":37.94,"t":"2025-04-16T04:00:00Z","v":7704,"vw":37.467947},{"c":37.73,"h":38.02,"l":37.6,"n":237,"o":37.6,"t":"2025-04-17T04:00:00Z","v":7951,"vw":37.945394},{"c":38.0408,"h":38.0408,"l":37.48,"n":196,"o":37.98,"t":"2025-04-21T04:00:00Z","v":20395,"vw":37.791407},{"c":38.9133,"h":38.9992,"l":38.5815,"n":163,"o":38.66,"t":"2025-04-22T04:00:00Z","v":15011,"vw":38.76075},{"c":39.1687,"h":39.6,"l":38.99,"n":82,"o":38.99,"t":"2025-04-23T04:00:00Z","v":5839,"vw":39.453555},{"c":39.5226,"h":39.5226,"l":39.13,"n":134,"o":39.14,"t":"2025-04-24T04:00:00Z","v":9803,"vw":39.260756},{"c":39.21,"h":39.3262,"l":39.1258,"n":89,"o":39.3262,"t":"2025-04-25T04:00:00Z","v":2264,"vw":39.200575},{"c":39.4115,"h":39.45,"l":39.18,"n":76,"o":39.21,"t":"2025-04-28T04:00:00Z","v":3696,"vw":39.227088},{"c":39.3795,"h":39.386,"l":39.2856,"n":45,"o":39.35,"t":"2025-04-29T04:00:00Z","v":1716,"vw":39.333454},{"c":39.3626,"h":39.3626,"l":39.16,"n":68,"o":39.18,"t":"2025-04-30T04:00:00Z","v":1879,"vw":39.20776},{"c":39.2548,"h":39.45,"l":39.13,"n":68,"o":39.13,"t":"2025-05-01T04:00:00Z","v":3863,"vw":39.240882},{"c":40.09,"h":40.12,"l":39.93,"n":81,"o":39.96,"t":"2025-05-02T04:00:00Z","v":1865,"vw":39.996159},{"c":40.12,"h":40.4,"l":40.1,"n":98,"o":40.1,"t":"2025-05-05T04:00:00Z","v":12576,"vw":40.351005},{"c":40.2473,"h":40.4,"l":40.19,"n":103,"o":40.4,"t":"2025-05-06T04:00:00Z","v":7377,"vw":40.265947},{"c":39.51,"h":39.86,"l":39.51,"n":78,"o":39.64,"t":"2025-05-07T04:00:00Z","v":4690,"vw":39.699055},{"c":39.72,"h":39.96,"l":39.5888,"n":753,"o":39.74,"t":"2025-05-08T04:00:00Z","v":86499,"vw":39.777664},{"c":39.84,"h":40.2,"l":39.6001,"n":61,"o":40,"t":"2025-05-09T04:00:00Z","v":2954,"vw":39.868594},{"c":41.0419,"h":41.15,"l":40.7349,"n":100,"o":40.7349,"t":"2025-05-12T04:00:00Z","v":2933,"vw":40.974863},{"c":40.9704,"h":41.09,"l":40.88,"n":257,"o":40.95,"t":"2025-05-13T04:00:00Z","v":5112,"vw":40.920617},{"c":41.3132,"h":41.41,"l":41.18,"n":115,"o":41.18,"t":"2025-05-14T04:00:00Z","v":7679,"vw":41.339629},{"c":41.2,"h":41.26,"l":40.87,"n":202,"o":40.87,"t":"2025-05-15T04:00:00Z","v":8887,"vw":41.089495},{"c":40.8993,"h":41.05,"l":40.7,"n":61,"o":41.05,"t":"2025-05-16T04:00:00Z","v":1983,"vw":40.840812},{"c":41.1408,"h":41.1408,"l":40.88,"n":466,"o":41.14,"t":"2025-05-19T04:00:00Z","v":9621,"vw":41.037351},{"c":41.0163,"h":41.0921,"l":40.99,"n":65,"o":41.062,"t":"2025-05-20T04:00:00Z","v":2266,"vw":41.067938},{"c":40.9799,"h":41.25,"l":40.95,"n":65,"o":40.95,"t":"2025-05-21T04:00:00Z","v":8471,"vw":41.211655},{"c":40.7627,"h":41.06,"l":40.67,"n":62,"o":41.06,"t":"2025-05-22T04:00:00Z","v":2391,"vw":40.842444},{"c":40.9978,"h":41.09,"l":40.8,"n":53,"o":40.84,"t":"2025-05-23T04:00:00Z","v":1465,"vw":40.894982},{"c":40.7049,"h":40.94,"l":40.5184,"n":102,"o":40.68,"t":"2025-05-27T04:00:00Z","v":7397,"vw":40.716741},{"c":40.3451,"h":40.52,"l":40.27,"n":93,"o":40.52,"t":"2025-05-28T04:00:00Z","v":5008,"vw":40.367539},{"c":40.625,"h":40.72,"l":40.59,"n":48,"o":40.68,"t":"2025-05-29T04:00:00Z","v":2367,"vw":40.624314},{"c":40.1052,"h":40.32,"l":39.98,"n":68,"o":40.32,"t":"2025-05-30T04:00:00Z","v":2306,"vw":40.117518},{"c":40.2013,"h":40.26,"l":40.1001,"n":300,"o":40.21,"t":"2025-06-02T04:00:00Z","v":18195,"vw":40.159854},{"c":40.3005,"h":40.31,"l":40.15,"n":71,"o":40.29,"t":"2025-06-03T04:00:00Z","v":2465,"vw":40.247231},{"c":40.711,"h":40.74,"l":40.57,"n":62,"o":40.6,"t":"2025-06-04T04:00:00Z","v":1639,"vw":40.670965},{"c":40.85,"h":41,"l":40.78,"n":87,"o":40.8211,"t":"2025-06-05T04:00:00Z","v":3306,"vw":40.878526},{"c":41.1166,"h":41.13,"l":40.87,"n":585,"o":40.87,"t":"2025-06-06T04:00:00Z","v":5032,"vw":40.95356},{"c":41.3869,"h":41.4392,"l":41.16,"n":272,"o":41.16,"t":"2025-06-09T04:00:00Z","v":7260,"vw":41.278247},{"c":41.3978,"h":41.4567,"l":41.32,"n":215,"o":41.4567,"t":"2025-06-10T04:00:00Z","v":4264,"vw":41.339663},{"c":41.58,"h":41.74,"l":41.49,"n":126,"o":41.49,"t":"2025-06-11T04:00:00Z","v":2030,"vw":41.635036},{"c":41.3819,"h":41.3819,"l":41.34,"n":429,"o":41.375,"t":"2025-06-12T04:00:00Z","v":5733,"vw":41.343138},{"c":40.7948,"h":41.04,"l":40.7948,"n":54,"o":40.9,"t":"2025-06-13T04:00:00Z","v":5215,"vw":40.900182},{"c":41.0107,"h":41.2586,"l":41,"n":686,"o":41.14,"t":"2025-06-16T04:00:00Z","v":20506,"vw":41.109957},{"c":40.6078,"h":40.87,"l":40.6078,"n":73,"o":40.87,"t":"2025-06-17T04:00:00Z","v":3327,"vw":40.69085},{"c":40.384,"h":40.55,"l":40.3117,"n":626,"o":40.52,"t":"2025-06-18T04:00:00Z","v":5131,"vw":40.425471},{"c":40.18,"h":40.63,"l":40.18,"n":98,"o":40.63,"t":"2025-06-20T04:00:00Z","v":13932,"vw":40.333849},{"c":40.5501,"h":40.5501,"l":40.255,"n":87,"o":40.26,"t":"2025-06-23T04:00:00Z","v":5681,"vw":40.339916},{"c":41.347,"h":41.3738,"l":41.04,"n":59,"o":41.04,"t":"2025-06-24T04:00:00Z","v":1126,"vw":41.208979},{"c":41.285,"h":41.36,"l":41.28,"n":31,"o":41.28,"t":"2025-06-25T04:00:00Z","v":733,"vw":41.306044},{"c":41.52,"h":41.575,"l":41.4679,"n":67,"o":41.4679,"t":"2025-06-26T04:00:00Z","v":3213,"vw":41.549424},{"c":41.4516,"h":41.53,"l":41.37,"n":70,"o":41.37,"t":"2025-06-27T04:00:00Z","v":3249,"vw":41.421075},{"c":41.4578,"h":41.4578,"l":41.2786,"n":679,"o":41.32,"t":"2025-06-30T04:00:00Z","v":3544,"vw":41.333078},{"c":41.5457,"h":41.5973,"l":41.4601,"n":660,"o":41.56,"t":"2025-07-01T04:00:00Z","v":6537,"vw":41.546743},{"c":41.4024,"h":41.4024,"l":41.3,"n":72,"o":41.3,"t":"2025-07-02T04:00:00Z","v":3062,"vw":41.342063},{"c":41.4251,"h":41.52,"l":41.37,"n":265,"o":41.37,"t":"2025-07-03T04:00:00Z","v":3237,"vw":41.4405},{"c":41.1931,"h":41.3875,"l":41.14,"n":510,"o":41.27,"t":"2025-07-07T04:00:00Z","v":11286,"vw":41.29416},{"c":41.4773,"h":41.5596,"l":41.43,"n":454,"o":41.5,"t":"2025-07-08T04:00:00Z","v":5234,"vw":41.470211},{"c":41.233,"h":41.37,"l":41.1278,"n":86,"o":41.37,"t":"2025-07-09T04:00:00Z","v":8827,"vw":41.192676},{"c":41.2996,"h":41.31,"l":41.1101,"n":92,"o":41.1893,"t":"2025-07-10T04:00:00Z","v":8582,"vw":41.206388},{"c":41.1921,"h":41.26,"l":41.04,"n":472,"o":41.23,"t":"2025-07-11T04:00:00Z","v":5070,"vw":41.174056},{"c":41.3006,"h":41.4,"l":41.26,"n":74,"o":41.3,"t":"2025-07-14T04:00:00Z","v":2159,"vw":41.318016},{"c":41.8546,"h":41.8546,"l":41.582,"n":94,"o":41.67,"t":"2025-07-15T04:00:00Z","v":3258,"vw":41.725333},{"c":41.7414,"h":41.83,"l":41.6,"n":94,"o":41.6,"t":"2025-07-16T04:00:00Z","v":5756,"vw":41.704497},{"c":41.8208,"h":41.8208,"l":41.5,"n":169,"o":41.5,"t":"2025-07-17T04:00:00Z","v":29779,"vw":41.746875},{"c":41.8627,"h":42.16,"l":41.8476,"n":94,"o":42,"t":"2025-07-18T04:00:00Z","v":5664,"vw":42.068672},{"c":42.1255,"h":42.2722,"l":42.04,"n":71,"o":42.04,"t":"2025-07-21T04:00:00Z","v":5155,"vw":42.106282},{"c":42.3907,"h":42.454,"l":42.22,"n":53,"o":42.22,"t":"2025-07-22T04:00:00Z","v":1909,"vw":42.323809},{"c":42.7659,"h":42.83,"l":42.58,"n":70,"o":42.58,"t":"2025-07-23T04:00:00Z","v":7244,"vw":42.748945},{"c":42.5285,"h":42.62,"l":42.5179,"n":190,"o":42.62,"t":"2025-07-24T04:00:00Z","v":2918,"vw":42.600451},{"c":42.2971,"h":42.2971,"l":42.2,"n":59,"o":42.27,"t":"2025-07-25T04:00:00Z","v":2601,"vw":42.232047},{"c":41.93,"h":42.2,"l":41.83,"n":186,"o":42.14,"t":"2025-07-28T04:00:00Z","v":33348,"vw":41.893142},{"c":42.01,"h":42.226,"l":42.01,"n":95,"o":42.21,"t":"2025-07-29T04:00:00Z","v":6872,"vw":42.122049},{"c":41.5553,"h":41.84,"l":41.5553,"n":68,"o":41.73,"t":"2025-07-30T04:00:00Z","v":3711,"vw":41.688504},{"c":41.33,"h":41.51,"l":41.33,"n":46,"o":41.365,"t":"2025-07-31T04:00:00Z","v":1733,"vw":41.428055},{"c":40.9434,"h":41.07,"l":40.85,"n":94,"o":41.07,"t":"2025-08-01T04:00:00Z","v":12718,"vw":40.988351},{"c":41.35,"h":41.5,"l":41.2801,"n":63,"o":41.43,"t":"2025-08-04T04:00:00Z","v":3125,"vw":41.419264},{"c":41.5489,"h":41.695,"l":41.51,"n":492,"o":41.51,"t":"2025-08-05T04:00:00Z","v":7783,"vw":41.561883},{"c":41.71,"h":41.7201,"l":41.52,"n":129,"o":41.6,"t":"2025-08-06T04:00:00Z","v":10791,"vw":41.629634},{"c":41.7942,"h":41.88,"l":41.77,"n":58,"o":41.88,"t":"2025-08-07T04:00:00Z","v":1731,"vw":41.808236},{"c":41.6456,"h":41.655,"l":41.56,"n":51,"o":41.65,"t":"2025-08-08T04:00:00Z","v":963,"vw":41.633738},{"c":41.51,"h":41.63,"l":41.44,"n":99,"o":41.57,"t":"2025-08-11T04:00:00Z","v":8845,"vw":41.527578},{"c":42.0426,"h":42.0426,"l":41.73,"n":105,"o":41.73,"t":"2025-08-12T04:00:00Z","v":12833,"vw":41.972902},{"c":42.805,"h":42.85,"l":42.58,"n":70,"o":42.58,"t":"2025-08-13T04:00:00Z","v":2732,"vw":42.755815},{"c":42.1138,"h":42.31,"l":42.1104,"n":87,"o":42.3,"t":"2025-08-14T04:00:00Z","v":9763,"vw":42.163022},{"c":42.42,"h":42.53,"l":42.32,"n":817,"o":42.32,"t":"2025-08-15T04:00:00Z","v":8352,"vw":42.448548},{"c":42.858,"h":42.86,"l":42.79,"n":158,"o":42.86,"t":"2025-08-18T04:00:00Z","v":5808,"vw":42.816302},{"c":42.6,"h":42.8893,"l":42.6,"n":42,"o":42.87,"t":"2025-08-19T04:00:00Z","v":860,"vw":42.762521},{"c":42.79,"h":42.904,"l":42.67,"n":59,"o":42.73,"t":"2025-08-20T04:00:00Z","v":2034,"vw":42.724612},{"c":42.79,"h":42.8408,"l":42.65,"n":73,"o":42.65,"t":"2025-08-21T04:00:00Z","v":3987,"vw":42.785209},{"c":43.49,"h":43.51,"l":43.01,"n":126,"o":43.25,"t":"2025-08-22T04:00:00Z","v":11647,"vw":43.167897},{"c":43.4503,"h":43.71,"l":43.44,"n":110,"o":43.59,"t":"2025-08-25T04:00:00Z","v":5101,"vw":43.594747},{"c":43.29,"h":43.46,"l":43.29,"n":49,"o":43.46,"t":"2025-08-26T04:00:00Z","v":5449,"vw":43.36992},{"c":42.7981,"h":42.81,"l":42.54,"n":76,"o":42.54,"t":"2025-08-27T04:00:00Z","v":4759,"vw":42.715079},{"c":42.9376,"h":42.9376,"l":42.86,"n":479,"o":42.86,"t":"2025-08-28T04:00:00Z","v":7935,"vw":42.900772},{"c":43.1377,"h":43.16,"l":42.9207,"n":77,"o":43.07,"t":"2025-08-29T04:00:00Z","v":6489,"vw":43.010412},{"c":43.4342,"h":43.44,"l":43.02,"n":295,"o":43.26,"t":"2025-09-02T04:00:00Z","v":9709,"vw":43.287098},{"c":43.3115,"h":43.36,"l":43.2415,"n":260,"o":43.318,"t":"2025-09-03T04:00:00Z","v":1621,"vw":43.279643},{"c":42.79,"h":42.81,"l":42.72,"n":321,"o":42.74,"t":"2025-09-04T04:00:00Z","v":3220,"vw":42.760363},{"c":43.355,"h":43.42,"l":43.212,"n":96,"o":43.34,"t":"2025-09-05T04:00:00Z","v":6843,"vw":43.293596},{"c":43.75,"h":43.75,"l":43.6201,"n":110,"o":43.67,"t":"2025-09-08T04:00:00Z","v":5047,"vw":43.688707},{"c":44.0579,"h":44.09,"l":43.9,"n":279,"o":43.9,"t":"2025-09-09T04:00:00Z","v":9968,"vw":43.997253},{"c":44.0748,"h":44.15,"l":44.0748,"n":96,"o":44.12,"t":"2025-09-10T04:00:00Z","v":1365,"vw":44.108333},{"c":44.7987,"h":44.83,"l":44.46,"n":119,"o":44.52,"t":"2025-09-11T04:00:00Z","v":6147,"vw":44.695966},{"c":44.7,"h":44.8,"l":44.62,"n":75,"o":44.79,"t":"2025-09-12T04:00:00Z","v":5987,"vw":44.733666},{"c":44.9492,"h":45.06,"l":44.9,"n":134,"o":45.05,"t":"2025-09-15T04:00:00Z","v":6496,"vw":44.996597},{"c":45.3286,"h":45.34,"l":44.98,"n":96,"o":44.98,"t":"2025-09-16T04:00:00Z","v":4461,"vw":45.188726},{"c":45.7806,"h":45.83,"l":45.64,"n":75,"o":45.64,"t":"2025-09-17T04:00:00Z","v":2086,"vw":45.765328},{"c":45.3213,"h":45.3884,"l":45.2102,"n":82,"o":45.31,"t":"2025-09-18T04:00:00Z","v":2514,"vw":45.292749},{"c":45.2289,"h":45.47,"l":45.2,"n":112,"o":45.47,"t":"2025-09-19T04:00:00Z","v":4038,"vw":45.263575},{"c":45.0532,"h":45.0944,"l":44.97,"n":91,"o":44.99,"t":"2025-09-22T04:00:00Z","v":5703,"vw":45.031014},{"c":44.6583,"h":44.91,"l":44.6365,"n":99,"o":44.89,"t":"2025-09-23T04:00:00Z","v":4197,"vw":44.8449},{"c":44.87,"h":45.1811,"l":44.87,"n":493,"o":44.9,"t":"2025-09-24T04:00:00Z","v":28357,"vw":44.948699},{"c":44.9065,"h":45,"l":44.76,"n":59,"o":44.88,"t":"2025-09-25T04:00:00Z","v":1756,"vw":44.864317},{"c":44.6714,"h":44.7,"l":44.5,"n":103,"o":44.52,"t":"2025-09-26T04:00:00Z","v":4266,"vw":44.658578},{"c":45.16,"h":45.195,"l":45.13,"n":494,"o":45.17,"t":"2025-09-29T04:00:00Z","v":3497,"vw":45.183671},{"c":45.23,"h":45.27,"l":45.13,"n":69,"o":45.27,"t":"2025-09-30T04:00:00Z","v":2741,"vw":45.15908},{"c":45.5435,"h":45.6,"l":45.465,"n":170,"o":45.48,"t":"2025-10-01T04:00:00Z","v":5918,"vw":45.503575},{"c":45.7894,"h":46.0314,"l":45.7894,"n":87,"o":46,"t":"2025-10-02T04:00:00Z","v":4189,"vw":45.941257},{"c":45.6541,"h":45.78,"l":45.57,"n":96,"o":45.57,"t":"2025-10-03T04:00:00Z","v":3997,"vw":45.638029},{"c":45.8563,"h":45.9494,"l":45.67,"n":94,"o":45.75,"t":"2025-10-06T04:00:00Z","v":9571,"vw":45.873284},{"c":45.5,"h":45.97,"l":45.44,"n":56,"o":45.97,"t":"2025-10-07T04:00:00Z","v":1392,"vw":45.757048},{"c":45.5749,"h":45.5749,"l":45.445,"n":83,"o":45.56,"t":"2025-10-08T04:00:00Z","v":3467,"vw":45.486211},{"c":45.06,"h":45.54,"l":45.06,"n":64,"o":45.54,"t":"2025-10-09T04:00:00Z","v":1530,"vw":45.335722},{"c":43.5764,"h":45.31,"l":43.47,"n":249,"o":45,"t":"2025-10-10T04:00:00Z","v":20891,"vw":44.693786},{"c":44.4673,"h":44.65,"l":44.36,"n":95,"o":44.53,"t":"2025-10-13T04:00:00Z","v":4768,"vw":44.526233},{"c":44.0254,"h":44.29,"l":43.77,"n":197,"o":43.9,"t":"2025-10-14T04:00:00Z","v":7696,"vw":44.101858},{"c":44.5655,"h":44.73,"l":44.42,"n":90,"o":44.53,"t":"2025-10-15T04:00:00Z","v":4603,"vw":44.57206},{"c":44.6647,"h":44.98,"l":44.6001,"n":77,"o":44.9113,"t":"2025-10-16T04:00:00Z","v":1612,"vw":44.755958},{"c":44.82,"h":44.94,"l":44.24,"n":58,"o":44.24,"t":"2025-10-17T04:00:00Z","v":1870,"vw":44.670548},{"c":45.355,"h":45.4387,"l":44.85,"n":72,"o":44.85,"t":"2025-10-20T04:00:00Z","v":2459,"vw":45.292935},{"c":44.9568,"h":45.09,"l":44.925,"n":117,"o":45.09,"t":"2025-10-21T04:00:00Z","v":1384,"vw":44.999663},{"c":44.92,"h":45.15,"l":44.85,"n":91,"o":44.96,"t":"2025-10-22T04:00:00Z","v":4095,"vw":44.955112},{"c":45.3246,"h":45.53,"l":45.05,"n":105,"o":45.05,"t":"2025-10-23T04:00:00Z","v":8360,"vw":45.38186},{"c":45.31,"h":45.47,"l":45.31,"n":140,"o":45.47,"t":"2025-10-24T04:00:00Z","v":9478,"vw":45.386093},{"c":45.9191,"h":45.94,"l":45.74,"n":88,"o":45.74,"t":"2025-10-27T04:00:00Z","v":4102,"vw":45.855397},{"c":45.87,"h":45.88,"l":45.56,"n":551,"o":45.62,"t":"2025-10-28T04:00:00Z","v":10039,"vw":45.680323},{"c":45.86,"h":46.23,"l":45.66,"n":490,"o":46.23,"t":"2025-10-29T04:00:00Z","v":7681,"vw":45.882116},{"c":45.3849,"h":45.49,"l":45.3849,"n":46,"o":45.4,"t":"2025-10-30T04:00:00Z","v":561,"vw":45.464286},{"c":44.92,"h":44.985,"l":44.841,"n":82,"o":44.86,"t":"2025-10-31T04:00:00Z","v":7696,"vw":44.910166},{"c":45.14,"h":45.14,"l":44.99,"n":70,"o":44.99,"t":"2025-11-03T05:00:00Z","v":1755,"vw":45.04798},{"c":44.5962,"h":44.7825,"l":44.5844,"n":388,"o":44.63,"t":"2025-11-04T05:00:00Z","v":4137,"vw":44.667863},{"c":45.0835,"h":45.1097,"l":44.88,"n":81,"o":44.9304,"t":"2025-11-05T05:00:00Z","v":4338,"vw":45.039675},{"c":45,"h":45.415,"l":44.93,"n":239,"o":45.37,"t":"2025-11-06T05:00:00Z","v":13008,"vw":45.102264},{"c":44.98,"h":44.99,"l":44.67,"n":76,"o":44.74,"t":"2025-11-07T05:00:00Z","v":3135,"vw":44.784394},{"c":45.5987,"h":45.5987,"l":45.36,"n":85,"o":45.38,"t":"2025-11-10T05:00:00Z","v":4852,"vw":45.422175},{"c":45.69,"h":45.85,"l":45.69,"n":143,"o":45.77,"t":"2025-11-11T05:00:00Z","v":12624,"vw":45.770336},{"c":45.6,"h":45.77,"l":45.53,"n":168,"o":45.74,"t":"2025-11-12T05:00:00Z","v":28856,"vw":45.631523},{"c":45.4,"h":45.99,"l":45.28,"n":167,"o":45.99,"t":"2025-11-13T05:00:00Z","v":14826,"vw":45.533552},{"c":45.155,"h":45.59,"l":45.07,"n":137,"o":45.2508,"t":"2025-11-14T05:00:00Z","v":12474,"vw":45.301902},{"c":44.86,"h":45.26,"l":44.83,"n":164,"o":45,"t":"2025-11-17T05:00:00Z","v":21596,"vw":45.03124},{"c":44.69,"h":44.85,"l":44.53,"n":166,"o":44.54,"t":"2025-11-18T05:00:00Z","v":18659,"vw":44.699482},{"c":44.48,"h":44.81,"l":44.42,"n":231,"o":44.81,"t":"2025-11-19T05:00:00Z","v":18224,"vw":44.55737},{"c":44.0299,"h":44.83,"l":44.0299,"n":135,"o":44.62,"t":"2025-11-20T05:00:00Z","v":4233,"vw":44.537283},{"c":43.9496,"h":44,"l":43.68,"n":75,"o":43.68,"t":"2025-11-21T05:00:00Z","v":2319,"vw":43.932927},{"c":44.33,"h":44.33,"l":44.12,"n":81,"o":44.12,"t":"2025-11-24T05:00:00Z","v":5506,"vw":44.236513},{"c":44.49,"h":44.554,"l":44.33,"n":95,"o":44.55,"t":"2025-11-25T05:00:00Z","v":5006,"vw":44.473361},{"c":44.6359,"h":44.72,"l":44.49,"n":76,"o":44.58,"t":"2025-11-26T05:00:00Z","v":3161,"vw":44.626632},{"c":44.8022,"h":44.8022,"l":44.77,"n":49,"o":44.77,"t":"2025-11-28T05:00:00Z","v":487,"vw":44.78495},{"c":44.8322,"h":44.92,"l":44.8322,"n":115,"o":44.86,"t":"2025-12-01T05:00:00Z","v":2956,"vw":44.873489},{"c":44.7545,"h":44.7545,"l":44.6,"n":143,"o":44.6,"t":"2025-12-02T05:00:00Z","v":22051,"vw":44.600989},{"c":44.453,"h":44.6,"l":44.3701,"n":235,"o":44.6,"t":"2025-12-03T05:00:00Z","v":3737,"vw":44.444019},{"c":44.7503,"h":44.91,"l":44.59,"n":102,"o":44.59,"t":"2025-12-04T05:00:00Z","v":5653,"vw":44.727807},{"c":44.699,"h":45.105,"l":44.69,"n":67,"o":44.69,"t":"2025-12-05T05:00:00Z","v":3395,"vw":44.853297},{"c":44.25,"h":44.41,"l":44.185,"n":63,"o":44.41,"t":"2025-12-08T05:00:00Z","v":2321,"vw":44.343464},{"c":44.0445,"h":44.06,"l":43.85,"n":70,"o":43.85,"t":"2025-12-09T05:00:00Z","v":10880,"vw":43.952856},{"c":44.2065,"h":44.24,"l":43.9901,"n":51,"o":44.1,"t":"2025-12-10T05:00:00Z","v":3045,"vw":44.09245},{"c":44.1579,"h":44.2249,"l":43.89,"n":60,"o":44.14,"t":"2025-12-11T05:00:00Z","v":2775,"vw":44.131338},{"c":44.0588,"h":44.354,"l":43.94,"n":72,"o":44.354,"t":"2025-12-12T05:00:00Z","v":3718,"vw":44.101722},{"c":43.9234,"h":43.99,"l":43.9099,"n":66,"o":43.98,"t":"2025-12-15T05:00:00Z","v":3503,"vw":43.971228},{"c":43.2808,"h":43.2808,"l":43.06,"n":325,"o":43.07,"t":"2025-12-16T05:00:00Z","v":140677,"vw":43.136888},{"c":43.1505,"h":43.52,"l":43.1505,"n":132,"o":43.475,"t":"2025-12-17T05:00:00Z","v":47243,"vw":43.225428},{"c":43.49,"h":43.64,"l":43.445,"n":170,"o":43.445,"t":"2025-12-18T05:00:00Z","v":7657,"vw":43.537141},{"c":44.0021,"h":44.22,"l":43.93,"n":122,"o":43.93,"t":"2025-12-19T05:00:00Z","v":7005,"vw":44.091203},{"c":44.0374,"h":44.14,"l":43.8002,"n":85,"o":43.92,"t":"2025-12-22T05:00:00Z","v":2793,"vw":43.976358},{"c":43.98,"h":44.12,"l":43.81,"n":164,"o":43.81,"t":"2025-12-23T05:00:00Z","v":14780,"vw":43.97276},{"c":43.9156,"h":43.98,"l":43.89,"n":248,"o":43.98,"t":"2025-12-24T05:00:00Z","v":7920,"vw":43.928497},{"c":44.2662,"h":44.27,"l":44.05,"n":85,"o":44.05,"t":"2025-12-26T05:00:00Z","v":13891,"vw":44.21654},{"c":43.6798,"h":43.6798,"l":43.54,"n":74,"o":43.54,"t":"2025-12-29T05:00:00Z","v":2699,"vw":43.609994},{"c":43.9207,"h":43.9207,"l":43.87,"n":46,"o":43.87,"t":"2025-12-30T05:00:00Z","v":832,"vw":43.895017},{"c":43.81,"h":43.81,"l":43.67,"n":110,"o":43.72,"t":"2025-12-31T05:00:00Z","v":3192,"vw":43.723646},{"c":44.94,"h":44.97,"l":44.6,"n":191,"o":44.6,"t":"2026-01-02T05:00:00Z","v":14046,"vw":44.822237},{"c":45.17,"h":45.17,"l":44.6,"n":646,"o":44.81,"t":"2026-01-05T05:00:00Z","v":16462,"vw":44.92999},{"c":45.102,"h":45.44,"l":45.04,"n":113,"o":45.355,"t":"2026-01-06T05:00:00Z","v":8259,"vw":45.215843},{"c":44.8021,"h":44.95,"l":44.7513,"n":534,"o":44.7513,"t":"2026-01-07T05:00:00Z","v":7692,"vw":44.842264},{"c":44.7753,"h":44.8,"l":44.39,"n":78,"o":44.39,"t":"2026-01-08T05:00:00Z","v":2940,"vw":44.652495},{"c":44.715,"h":44.76,"l":44.43,"n":155,"o":44.43,"t":"2026-01-09T05:00:00Z","v":11693,"vw":44.658375},{"c":45.6007,"h":45.61,"l":45.1,"n":101,"o":45.1,"t":"2026-01-12T05:00:00Z","v":6718,"vw":45.400676},{"c":45.1044,"h":45.35,"l":45.015,"n":980,"o":45.35,"t":"2026-01-13T05:00:00Z","v":11358,"vw":45.119079},{"c":45.1722,"h":45.2,"l":44.99,"n":77,"o":45,"t":"2026-01-14T05:00:00Z","v":4617,"vw":45.063741},{"c":45.1807,"h":45.35,"l":45.0494,"n":119,"o":45.35,"t":"2026-01-15T05:00:00Z","v":3826,"vw":45.259982},{"c":44.6142,"h":44.79,"l":44.515,"n":99,"o":44.79,"t":"2026-01-16T05:00:00Z","v":3739,"vw":44.573874},{"c":44.0144,"h":44.25,"l":43.98,"n":664,"o":43.98,"t":"2026-01-20T05:00:00Z","v":10052,"vw":44.08261},{"c":44.4872,"h":44.4872,"l":44.45,"n":127,"o":44.4699,"t":"2026-01-21T05:00:00Z","v":2821,"vw":44.464225},{"c":44.8322,"h":45.09,"l":44.7665,"n":222,"o":44.85,"t":"2026-01-22T05:00:00Z","v":9791,"vw":44.975781},{"c":44.807,"h":44.84,"l":44.525,"n":226,"o":44.83,"t":"2026-01-23T05:00:00Z","v":14535,"vw":44.768724},{"c":44.8269,"h":44.94,"l":44.6201,"n":275,"o":44.64,"t":"2026-01-26T05:00:00Z","v":20356,"vw":44.809905},{"c":45.3467,"h":45.35,"l":45.1801,"n":204,"o":45.2525,"t":"2026-01-27T05:00:00Z","v":11572,"vw":45.282341},{"c":45.58,"h":45.72,"l":45.409,"n":181,"o":45.66,"t":"2026-01-28T05:00:00Z","v":10372,"vw":45.552356},{"c":45.7442,"h":46.14,"l":45.3299,"n":210,"o":45.83,"t":"2026-01-29T05:00:00Z","v":19315,"vw":45.880121},{"c":44.8802,"h":45.32,"l":44.74,"n":330,"o":45.2801,"t":"2026-01-30T05:00:00Z","v":8136,"vw":45.080907},{"c":45.14,"h":45.22,"l":44.39,"n":163,"o":44.39,"t":"2026-02-02T05:00:00Z","v":11717,"vw":44.936899},{"c":44.8508,"h":45.16,"l":44.59,"n":135,"o":45.16,"t":"2026-02-03T05:00:00Z","v":8799,"vw":44.779061},{"c":44.5,"h":44.5,"l":44.1907,"n":169,"o":44.5,"t":"2026-02-04T05:00:00Z","v":11053,"vw":44.379758},{"c":44.25,"h":44.66,"l":44.1,"n":225,"o":44.53,"t":"2026-02-05T05:00:00Z","v":10909,"vw":44.33594},{"c":45.0083,"h":45.0083,"l":44.59,"n":139,"o":44.72,"t":"2026-02-06T05:00:00Z","v":6648,"vw":44.844345},{"c":45.3082,"h":45.37,"l":45.0272,"n":128,"o":45.05,"t":"2026-02-09T05:00:00Z","v":10144,"vw":45.174879},{"c":45.4047,"h":45.51,"l":45.18,"n":127,"o":45.27,"t":"2026-02-10T05:00:00Z","v":35698,"vw":45.496363},{"c":45.3855,"h":45.43,"l":45.11,"n":112,"o":45.16,"t":"2026-02-11T05:00:00Z","v":7150,"vw":45.259751},{"c":44.6645,"h":45.19,"l":44.54,"n":194,"o":45.18,"t":"2026-02-12T05:00:00Z","v":12325,"vw":44.77666},{"c":44.3989,"h":44.46,"l":44.2,"n":99,"o":44.25,"t":"2026-02-13T05:00:00Z","v":4505,"vw":44.35615},{"c":44.5477,"h":44.6,"l":44.28,"n":89,"o":44.53,"t":"2026-02-17T05:00:00Z","v":4191,"vw":44.462557},{"c":44.742,"h":44.92,"l":44.742,"n":69,"o":44.84,"t":"2026-02-18T05:00:00Z","v":4047,"vw":44.812615},{"c":44.3917,"h":44.46,"l":44.2499,"n":209,"o":44.44,"t":"2026-02-19T05:00:00Z","v":6177,"vw":44.332346},{"c":44.908,"h":44.9395,"l":44.06,"n":171,"o":44.06,"t":"2026-02-20T05:00:00Z","v":9953,"vw":44.552166},{"c":44.5908,"h":45,"l":44.5101,"n":166,"o":45,"t":"2026-02-23T05:00:00Z","v":4942,"vw":44.848669},{"c":44.4398,"h":44.69,"l":44.03,"n":301,"o":44.49,"t":"2026-02-24T05:00:00Z","v":57308,"vw":44.437087},{"c":44.4859,"h":44.56,"l":44.1936,"n":67,"o":44.56,"t":"2026-02-25T05:00:00Z","v":2694,"vw":44.326619},{"c":43.9,"h":43.9,"l":43.55,"n":164,"o":43.81,"t":"2026-02-26T05:00:00Z","v":5225,"vw":43.78848},{"c":43.65,"h":43.75,"l":43.55,"n":81,"o":43.58,"t":"2026-02-27T05:00:00Z","v":25972,"vw":43.562689},{"c":43.0785,"h":43.1,"l":42.61,"n":99,"o":42.61,"t":"2026-03-02T05:00:00Z","v":2841,"vw":42.8936},{"c":41.8869,"h":41.8869,"l":41.28,"n":202,"o":41.82,"t":"2026-03-03T05:00:00Z","v":4169,"vw":41.658866},{"c":41.98,"h":42.06,"l":41.81,"n":199,"o":41.86,"t":"2026-03-04T05:00:00Z","v":28923,"vw":41.971592},{"c":41.503,"h":41.7,"l":41.26,"n":104,"o":41.65,"t":"2026-03-05T05:00:00Z","v":3105,"vw":41.481345},{"c":41.5577,"h":41.6684,"l":41.34,"n":365,"o":41.4,"t":"2026-03-06T05:00:00Z","v":8645,"vw":41.514577},{"c":42.046,"h":42.0589,"l":41.34,"n":213,"o":41.37,"t":"2026-03-09T04:00:00Z","v":9785,"vw":41.628502},{"c":42.6068,"h":43.01,"l":42.6068,"n":209,"o":42.64,"t":"2026-03-10T04:00:00Z","v":4608,"vw":42.890652},{"c":42.268,"h":42.3799,"l":42.1589,"n":73,"o":42.3799,"t":"2026-03-11T04:00:00Z","v":1361,"vw":42.329767},{"c":41.6053,"h":41.7,"l":41.6053,"n":67,"o":41.7,"t":"2026-03-12T04:00:00Z","v":933,"vw":41.699167},{"c":41.4585,"h":41.7601,"l":41.45,"n":50,"o":41.7601,"t":"2026-03-13T04:00:00Z","v":1307,"vw":41.552547},{"c":42.03,"h":42.185,"l":41.94,"n":220,"o":41.98,"t":"2026-03-16T04:00:00Z","v":16539,"vw":42.069244},{"c":41.9667,"h":42.24,"l":41.9667,"n":121,"o":42.22,"t":"2026-03-17T04:00:00Z","v":4028,"vw":42.106584},{"c":41.1512,"h":41.81,"l":41.11,"n":120,"o":41.71,"t":"2026-03-18T04:00:00Z","v":7914,"vw":41.467514},{"c":40.8282,"h":40.9408,"l":40.355,"n":108,"o":40.46,"t":"2026-03-19T04:00:00Z","v":4207,"vw":40.534085},{"c":39.67,"h":40.46,"l":39.65,"n":916,"o":40.46,"t":"2026-03-20T04:00:00Z","v":68967,"vw":39.930134},{"c":40.4,"h":40.8026,"l":40.2,"n":116,"o":40.23,"t":"2026-03-23T04:00:00Z","v":13883,"vw":40.443327},{"c":40.1495,"h":40.24,"l":40,"n":82,"o":40,"t":"2026-03-24T04:00:00Z","v":3770,"vw":40.093273},{"c":40.943,"h":41.0428,"l":40.8,"n":361,"o":40.93,"t":"2026-03-25T04:00:00Z","v":6859,"vw":40.988643},{"c":39.9512,"h":40.46,"l":39.9512,"n":70,"o":40.12,"t":"2026-03-26T04:00:00Z","v":2408,"vw":40.25468},{"c":39.6842,"h":39.86,"l":39.6842,"n":66,"o":39.82,"t":"2026-03-27T04:00:00Z","v":4357,"vw":39.808996},{"c":39.6,"h":39.86,"l":39.51,"n":170,"o":39.77,"t":"2026-03-30T04:00:00Z","v":4633,"vw":39.629557},{"c":40.6699,"h":40.6699,"l":39.75,"n":95,"o":39.75,"t":"2026-03-31T04:00:00Z","v":3768,"vw":40.314308},{"c":40.73,"h":40.84,"l":40.53,"n":481,"o":40.53,"t":"2026-04-01T04:00:00Z","v":20731,"vw":40.758614},{"c":40.7069,"h":40.78,"l":40.48,"n":332,"o":40.48,"t":"2026-04-02T04:00:00Z","v":6776,"vw":40.683039},{"c":40.8,"h":40.89,"l":40.64,"n":609,"o":40.64,"t":"2026-04-06T04:00:00Z","v":99050,"vw":40.674149},{"c":40.55,"h":40.6001,"l":40.275,"n":199,"o":40.6001,"t":"2026-04-07T04:00:00Z","v":12104,"vw":40.35396},{"c":42.13,"h":42.28,"l":42,"n":296,"o":42.28,"t":"2026-04-08T04:00:00Z","v":22131,"vw":42.149356},{"c":42.0714,"h":42.12,"l":41.725,"n":248,"o":41.8915,"t":"2026-04-09T04:00:00Z","v":8874,"vw":41.961755},{"c":42.2011,"h":42.355,"l":42.12,"n":76,"o":42.25,"t":"2026-04-10T04:00:00Z","v":3662,"vw":42.200374},{"c":42.2663,"h":42.2663,"l":41.8,"n":89,"o":41.8,"t":"2026-04-13T04:00:00Z","v":3266,"vw":41.996079},{"c":42.7578,"h":42.76,"l":42.64,"n":313,"o":42.7211,"t":"2026-04-14T04:00:00Z","v":7899,"vw":42.710421},{"c":42.916,"h":42.94,"l":42.65,"n":686,"o":42.69,"t":"2026-04-15T04:00:00Z","v":7052,"vw":42.883723},{"c":43.24,"h":43.34,"l":43.04,"n":140,"o":43.04,"t":"2026-04-16T04:00:00Z","v":9904,"vw":43.191947},{"c":43.91,"h":44.04,"l":43.84,"n":136,"o":43.94,"t":"2026-04-17T04:00:00Z","v":6704,"vw":43.961274},{"c":43.555,"h":43.565,"l":43.4101,"n":62,"o":43.565,"t":"2026-04-20T04:00:00Z","v":2066,"vw":43.481304},{"c":42.8973,"h":43.12,"l":42.8973,"n":84,"o":43.1085,"t":"2026-04-21T04:00:00Z","v":1403,"vw":43.109143},{"c":42.9809,"h":43.0763,"l":42.965,"n":326,"o":43.04,"t":"2026-04-22T04:00:00Z","v":6440,"vw":43.021344},{"c":42.3062,"h":42.65,"l":42.21,"n":72,"o":42.58,"t":"2026-04-23T04:00:00Z","v":1997,"vw":42.352933},{"c":42.3639,"h":42.4,"l":42.15,"n":77,"o":42.4,"t":"2026-04-24T04:00:00Z","v":4788,"vw":42.241658},{"c":42.1244,"h":42.29,"l":42.1039,"n":80,"o":42.13,"t":"2026-04-27T04:00:00Z","v":3790,"vw":42.154523},{"c":41.999,"h":42.08,"l":41.86,"n":130,"o":41.9,"t":"2026-04-28T04:00:00Z","v":40381,"vw":41.953117},{"c":41.8849,"h":42.1,"l":41.8849,"n":239,"o":42.1,"t":"2026-04-29T04:00:00Z","v":4162,"vw":42.02223},{"c":42.38,"h":42.47,"l":41.88,"n":143,"o":41.88,"t":"2026-04-30T04:00:00Z","v":9927,"vw":42.175067},{"c":42.3035,"h":42.42,"l":42.3035,"n":64,"o":42.4,"t":"2026-05-01T04:00:00Z","v":2683,"vw":42.412421},{"c":41.964,"h":42.03,"l":41.964,"n":118,"o":41.995,"t":"2026-05-04T04:00:00Z","v":2113,"vw":42.020301},{"c":42.1099,"h":42.215,"l":42.1,"n":72,"o":42.16,"t":"2026-05-05T04:00:00Z","v":5183,"vw":42.142297},{"c":43,"h":43,"l":42.49,"n":452,"o":42.49,"t":"2026-05-06T04:00:00Z","v":17580,"vw":42.975325},{"c":42.7489,"h":43,"l":42.745,"n":476,"o":43,"t":"2026-05-07T04:00:00Z","v":17661,"vw":42.854946},{"c":42.715,"h":42.99,"l":42.68,"n":62,"o":42.99,"t":"2026-05-08T04:00:00Z","v":2593,"vw":42.775666},{"c":42.4,"h":42.72,"l":42.4,"n":85,"o":42.72,"t":"2026-05-11T04:00:00Z","v":2012,"vw":42.561463},{"c":41.9635,"h":42.12,"l":41.71,"n":76,"o":42.12,"t":"2026-05-12T04:00:00Z","v":1161,"vw":41.939171},{"c":42.5275,"h":42.6,"l":42.4701,"n":78,"o":42.59,"t":"2026-05-13T04:00:00Z","v":2176,"vw":42.564323},{"c":41.9443,"h":41.9901,"l":41.9101,"n":114,"o":41.99,"t":"2026-05-14T04:00:00Z","v":2655,"vw":41.957062},{"c":40.76,"h":41.34,"l":40.76,"n":207,"o":41.34,"t":"2026-05-15T04:00:00Z","v":123935,"vw":40.916527},{"c":40.78,"h":40.93,"l":40.62,"n":167,"o":40.79,"t":"2026-05-18T04:00:00Z","v":13647,"vw":40.805645},{"c":40.64,"h":40.77,"l":40.44,"n":105,"o":40.44,"t":"2026-05-19T04:00:00Z","v":10452,"vw":40.655143},{"c":41.0607,"h":41.0607,"l":40.64,"n":60,"o":40.65,"t":"2026-05-20T04:00:00Z","v":3051,"vw":40.784416},{"c":40.7125,"h":40.7125,"l":40.35,"n":377,"o":40.38,"t":"2026-05-21T04:00:00Z","v":48152,"vw":40.432214},{"c":40.56,"h":40.6601,"l":40.49,"n":306,"o":40.49,"t":"2026-05-22T04:00:00Z","v":5209,"vw":40.563085},{"c":40.8764,"h":40.92,"l":40.76,"n":99,"o":40.83,"t":"2026-05-26T04:00:00Z","v":7161,"vw":40.832572},{"c":40.5564,"h":40.65,"l":40.53,"n":132,"o":40.53,"t":"2026-05-27T04:00:00Z","v":5604,"vw":40.575146},{"c":40.3176,"h":40.3176,"l":40.005,"n":104,"o":40.01,"t":"2026-05-28T04:00:00Z","v":5882,"vw":40.182276},{"c":40.4477,"h":40.5099,"l":40.39,"n":85,"o":40.4,"t":"2026-05-29T04:00:00Z","v":4388,"vw":40.430646},{"c":40.26,"h":40.45,"l":40.15,"n":165,"o":40.45,"t":"2026-06-01T04:00:00Z","v":14077,"vw":40.282035},{"c":41.0463,"h":41.175,"l":40.98,"n":48,"o":40.98,"t":"2026-06-02T04:00:00Z","v":1847,"vw":41.068337},{"c":40.3233,"h":40.63,"l":40.28,"n":89,"o":40.6,"t":"2026-06-03T04:00:00Z","v":4141,"vw":40.424378},{"c":40.35,"h":40.58,"l":40.34,"n":138,"o":40.58,"t":"2026-06-04T04:00:00Z","v":10637,"vw":40.421857},{"c":39.38,"h":40.07,"l":39.27,"n":318,"o":40.07,"t":"2026-06-05T04:00:00Z","v":47266,"vw":39.871414},{"c":39.21,"h":39.54,"l":39.21,"n":246,"o":39.43,"t":"2026-06-08T04:00:00Z","v":13938,"vw":39.371257},{"c":39.34,"h":39.86,"l":39.09,"n":394,"o":39.8,"t":"2026-06-09T04:00:00Z","v":33177,"vw":39.533395},{"c":39.32,"h":39.73,"l":39.25,"n":146,"o":39.3,"t":"2026-06-10T04:00:00Z","v":12607,"vw":39.515026},{"c":39.6245,"h":39.6245,"l":38.97,"n":699,"o":39.11,"t":"2026-06-11T04:00:00Z","v":34697,"vw":39.249628},{"c":39.9738,"h":40.12,"l":39.87,"n":301,"o":40.12,"t":"2026-06-12T04:00:00Z","v":31373,"vw":39.974439},{"c":40.3451,"h":40.6,"l":40.31,"n":116,"o":40.515,"t":"2026-06-15T04:00:00Z","v":11621,"vw":40.544507},{"c":40.0871,"h":40.18,"l":40.04,"n":232,"o":40.05,"t":"2026-06-16T04:00:00Z","v":5611,"vw":40.128901},{"c":39.4503,"h":40.09,"l":39.4503,"n":44,"o":40.07,"t":"2026-06-17T04:00:00Z","v":1515,"vw":39.9242},{"c":39.73,"h":39.78,"l":39.56,"n":168,"o":39.69,"t":"2026-06-18T04:00:00Z","v":106538,"vw":39.696296},{"c":39.9387,"h":40.02,"l":39.63,"n":71,"o":39.63,"t":"2026-06-22T04:00:00Z","v":4689,"vw":39.960797},{"c":38.91,"h":39.26,"l":38.86,"n":80,"o":38.86,"t":"2026-06-23T04:00:00Z","v":55323,"vw":39.052887},{"c":38.87,"h":39.18,"l":38.85,"n":142,"o":39.16,"t":"2026-06-24T04:00:00Z","v":8171,"vw":38.989938},{"c":38.66,"h":38.89,"l":38.66,"n":133,"o":38.66,"t":"2026-06-25T04:00:00Z","v":8893,"vw":38.73373},{"c":38.53,"h":38.71,"l":38.39,"n":528,"o":38.43,"t":"2026-06-26T04:00:00Z","v":11109,"vw":38.52485},{"c":38.6017,"h":38.6017,"l":38.5,"n":94,"o":38.52,"t":"2026-06-29T04:00:00Z","v":4658,"vw":38.532349},{"c":38.7335,"h":38.7335,"l":38.54,"n":745,"o":38.54,"t":"2026-06-30T04:00:00Z","v":14382,"vw":38.646663},{"c":38.93,"h":39.12,"l":38.77,"n":121,"o":38.77,"t":"2026-07-01T04:00:00Z","v":5771,"vw":39.03751},{"c":38.7844,"h":39,"l":38.56,"n":367,"o":38.99,"t":"2026-07-02T04:00:00Z","v":8070,"vw":38.642221},{"c":39.37,"h":39.4,"l":39.24,"n":245,"o":39.25,"t":"2026-07-06T04:00:00Z","v":5952,"vw":39.29549},{"c":39.1461,"h":39.26,"l":39.1,"n":289,"o":39.26,"t":"2026-07-07T04:00:00Z","v":3343,"vw":39.155},{"c":39.3862,"h":39.3862,"l":39.25,"n":49,"o":39.25,"t":"2026-07-08T04:00:00Z","v":458,"vw":39.25},{"c":39.7062,"h":39.745,"l":39.4,"n":433,"o":39.4,"t":"2026-07-09T04:00:00Z","v":6172,"vw":39.603718},{"c":39.8911,"h":39.8911,"l":39.76,"n":49,"o":39.76,"t":"2026-07-10T04:00:00Z","v":2510,"vw":39.866574},{"c":39.32,"h":39.63,"l":39.3,"n":96,"o":39.63,"t":"2026-07-13T04:00:00Z","v":33321,"vw":39.432359},{"c":39.86,"h":39.86,"l":39.68,"n":177,"o":39.8,"t":"2026-07-14T04:00:00Z","v":13761,"vw":39.759337},{"c":40.12,"h":40.2877,"l":39.77,"n":68,"o":39.77,"t":"2026-07-15T04:00:00Z","v":10322,"vw":40.059948},{"c":39.96,"h":40.17,"l":39.95,"n":81,"o":40.11,"t":"2026-07-16T04:00:00Z","v":7365,"vw":40.013506},{"c":39.6081,"h":39.6081,"l":39.45,"n":72,"o":39.46,"t":"2026-07-17T04:00:00Z","v":4754,"vw":39.519527},{"c":40.0422,"h":40.2401,"l":40.005,"n":129,"o":40.01,"t":"2026-07-20T04:00:00Z","v":4732,"vw":40.118087},{"c":40.0825,"h":40.12,"l":40.04,"n":49,"o":40.12,"t":"2026-07-21T04:00:00Z","v":2178,"vw":40.082586},{"c":39.8489,"h":39.8489,"l":39.81,"n":292,"o":39.81,"t":"2026-07-22T04:00:00Z","v":1310,"vw":39.81},{"c":39.5549,"h":39.65,"l":39.5549,"n":35,"o":39.65,"t":"2026-07-23T04:00:00Z","v":468,"vw":39.601151},{"c":39.5809,"h":39.785,"l":39.55,"n":69,"o":39.55,"t":"2026-07-24T04:00:00Z","v":3086,"vw":39.658329},{"c":40.2004,"h":40.2004,"l":39.94,"n":70,"o":39.94,"t":"2026-07-27T04:00:00Z","v":1700,"vw":40.013089},{"c":40.4011,"h":40.4011,"l":40.09,"n":48,"o":40.09,"t":"2026-07-28T04:00:00Z","v":1819,"vw":40.271428},{"c":40.5433,"h":40.5433,"l":40.5311,"n":53,"o":40.5311,"t":"2026-07-29T04:00:00Z","v":413,"vw":40.5311},{"c":40.9919,"h":40.9919,"l":40.4701,"n":78,"o":40.75,"t":"2026-07-30T04:00:00Z","v":4912,"vw":40.764321},{"c":41.0958,"h":41.0999,"l":40.87,"n":250,"o":40.94,"t":"2026-07-31T04:00:00Z","v":19510,"vw":41.014552},{"c":41.2266,"h":41.325,"l":41.2266,"n":84,"o":41.325,"t":"2026-08-03T04:00:00Z","v":2206,"vw":41.314338},{"c":41.37,"h":41.39,"l":41.12,"n":79,"o":41.12,"t":"2026-08-04T04:00:00Z","v":3113,"vw":41.322394},{"c":41.2474,"h":41.45,"l":41.2,"n":84,"o":41.4,"t":"2026-08-05T04:00:00Z","v":4652,"vw":41.263073},{"c":41.1033,"h":41.19,"l":41.06,"n":67,"o":41.06,"t":"2026-08-06T04:00:00Z","v":1478,"vw":41.119053},{"c":41.39,"h":41.51,"l":41.38,"n":164,"o":41.39,"t":"2026-08-07T04:00:00Z","v":5993,"vw":41.464607},{"c":41.4953,"h":41.4953,"l":41.3,"n":56,"o":41.3,"t":"2026-08-10T04:00:00Z","v":5325,"vw":41.425721},{"c":40.8567,"h":41.04,"l":40.7918,"n":175,"o":41.02,"t":"2026-08-11T04:00:00Z","v":3545,"vw":40.893598},{"c":40.575,"h":40.79,"l":40.515,"n":119,"o":40.79,"t":"2026-08-12T04:00:00Z","v":4134,"vw":40.626247},{"c":40.2538,"h":40.45,"l":40.18,"n":120,"o":40.45,"t":"2026-08-13T04:00:00Z","v":4305,"vw":40.266805},{"c":40.2696,"h":40.2696,"l":40.2,"n":63,"o":40.2,"t":"2026-08-14T04:00:00Z","v":2408,"vw":40.224644},{"c":40.4248,"h":40.53,"l":40.3801,"n":94,"o":40.43,"t":"2026-08-17T04:00:00Z","v":663,"vw":40.446589},{"c":40.29,"h":40.36,"l":40.29,"n":52,"o":40.335,"t":"2026-08-18T04:00:00Z","v":8631,"vw":40.340447},{"c":40.6065,"h":40.6065,"l":40.5504,"n":46,"o":40.5504,"t":"2026-08-19T04:00:00Z","v":902,"vw":40.5504},{"c":40.5967,"h":40.5967,"l":40.4569,"n":61,"o":40.4569,"t":"2026-08-20T04:00:00Z","v":1302,"vw":40.493315},{"c":40.77,"h":40.97,"l":40.77,"n":96,"o":40.885,"t":"2026-08-21T04:00:00Z","v":4313,"vw":40.878148},{"c":40.487,"h":40.4929,"l":40.44,"n":72,"o":40.45,"t":"2026-08-24T04:00:00Z","v":864,"vw":40.472469},{"c":40.82,"h":40.82,"l":40.72,"n":95,"o":40.74,"t":"2026-08-25T04:00:00Z","v":10398,"vw":40.737019},{"c":40.66,"h":40.8748,"l":40.66,"n":113,"o":40.86,"t":"2026-08-26T04:00:00Z","v":5539,"vw":40.797164},{"c":40.5948,"h":40.5948,"l":40.5948,"n":36,"o":40.5948,"t":"2026-08-27T04:00:00Z","v":200,"vw":40.5948},{"c":40.6948,"h":40.78,"l":40.6948,"n":94,"o":40.78,"t":"2026-08-28T04:00:00Z","v":1834,"vw":40.78},{"c":40.5734,"h":40.67,"l":40.5734,"n":44,"o":40.67,"t":"2026-08-31T04:00:00Z","v":475,"vw":40.649839},{"c":40.53,"h":40.66,"l":40.53,"n":31,"o":40.66,"t":"2026-09-01T04:00:00Z","v":285,"vw":40.66},{"c":40.8378,"h":40.8819,"l":40.76,"n":60,"o":40.78,"t":"2026-09-02T04:00:00Z","v":1935,"vw":40.799139},{"c":40.851,"h":40.851,"l":40.66,"n":132,"o":40.69,"t":"2026-09-03T04:00:00Z","v":2479,"vw":40.708731},{"c":40.9709,"h":41.11,"l":40.85,"n":51,"o":40.9,"t":"2026-09-04T04:00:00Z","v":1132,"vw":40.932451},{"c":40.4912,"h":40.615,"l":40.45,"n":389,"o":40.51,"t":"2026-09-08T04:00:00Z","v":4745,"vw":40.516831},{"c":40.1113,"h":40.29,"l":40.1113,"n":168,"o":40.29,"t":"2026-09-09T04:00:00Z","v":2739,"vw":40.198489},{"c":39.8021,"h":39.8021,"l":39.76,"n":437,"o":39.76,"t":"2026-09-10T04:00:00Z","v":1559,"vw":39.76},{"c":39.84,"h":39.94,"l":39.83,"n":51,"o":39.88,"t":"2026-09-11T04:00:00Z","v":2519,"vw":39.871547},{"c":39.9887,"h":39.9887,"l":39.8599,"n":48,"o":39.8599,"t":"2026-09-14T04:00:00Z","v":559,"vw":39.926098},{"c":39.5555,"h":39.665,"l":39.49,"n":94,"o":39.665,"t":"2026-09-15T04:00:00Z","v":3623,"vw":39.558337},{"c":39.05,"h":39.4,"l":38.98,"n":205,"o":39.39,"t":"2026-09-16T04:00:00Z","v":9116,"vw":39.108847},{"c":39.45,"h":39.73,"l":39.42,"n":219,"o":39.53,"t":"2026-09-17T04:00:00Z","v":11587,"vw":39.491698},{"c":39.6,"h":39.6351,"l":39.55,"n":99,"o":39.56,"t":"2026-09-18T04:00:00Z","v":4042,"vw":39.577523},{"c":40.2658,"h":40.2658,"l":39.98,"n":66,"o":40.06,"t":"2026-09-21T04:00:00Z","v":13262,"vw":40.156245},{"c":40.3749,"h":40.375,"l":40.2,"n":82,"o":40.36,"t":"2026-09-22T04:00:00Z","v":55248,"vw":40.205357},{"c":39.754,"h":39.9504,"l":39.754,"n":48,"o":39.9504,"t":"2026-09-23T04:00:00Z","v":885,"vw":39.93367},{"c":39.34,"h":39.3736,"l":39.34,"n":43,"o":39.34,"t":"2026-09-24T04:00:00Z","v":51977,"vw":39.342878},{"c":39.28,"h":39.375,"l":39.28,"n":39,"o":39.375,"t":"2026-09-25T04:00:00Z","v":739,"vw":39.343017},{"c":38.98,"h":39.14,"l":38.94,"n":50,"o":38.94,"t":"2026-09-28T04:00:00Z","v":1280,"vw":39.071648},{"c":38.79,"h":38.79,"l":38.63,"n":71,"o":38.64,"t":"2026-09-29T04:00:00Z","v":4906,"vw":38.685094},{"c":38.91,"h":39.0707,"l":38.85,"n":58,"o":38.85,"t":"2026-09-30T04:00:00Z","v":1902,"vw":38.946632},{"c":38.77,"h":38.79,"l":38.77,"n":60,"o":38.79,"t":"2026-10-01T04:00:00Z","v":1189,"vw":38.786871},{"c":38.6,"h":38.6,"l":38.45,"n":61,"o":38.45,"t":"2026-10-02T04:00:00Z","v":1898,"vw":38.54794},{"c":39.71,"h":39.79,"l":39.15,"n":83,"o":39.15,"t":"2026-10-05T04:00:00Z","v":4965,"vw":39.688617},{"c":39.7817,"h":39.88,"l":39.69,"n":50,"o":39.69,"t":"2026-10-06T04:00:00Z","v":1664,"vw":39.835636},{"c":39.3222,"h":39.33,"l":39.03,"n":128,"o":39.03,"t":"2026-10-07T04:00:00Z","v":9509,"vw":39.214923},{"c":38.9922,"h":38.9922,"l":38.9922,"n":52,"o":38.9922,"t":"2026-10-08T04:00:00Z","v":369,"vw":38.9922},{"c":39.7541,"h":39.7541,"l":39.45,"n":50,"o":39.45,"t":"2026-10-09T04:00:00Z","v":1579,"vw":39.608103},{"c":39.662,"h":39.72,"l":39.662,"n":29,"o":39.72,"t":"2026-10-12T04:00:00Z","v":371,"vw":39.72},{"c":39.8385,"h":39.8385,"l":39.77,"n":32,"o":39.77,"t":"2026-10-13T04:00:00Z","v":573,"vw":39.77005},{"c":39.4698,"h":39.4698,"l":39.321,"n":286,"o":39.41,"t":"2026-10-14T04:00:00Z","v":1275,"vw":39.362042},{"c":39.6442,"h":39.6442,"l":39.52,"n":42,"o":39.52,"t":"2026-10-15T04:00:00Z","v":1152,"vw":39.614658},{"c":39.4413,"h":39.4413,"l":39.4413,"n":32,"o":39.4413,"t":"2026-10-16T04:00:00Z","v":358,"vw":39.4413},{"c":39.1839,"h":39.1839,"l":39.1839,"n":81,"o":39.1839,"t":"2026-10-19T04:00:00Z","v":275,"vw":39.1839},{"c":39.4702,"h":39.57,"l":39.4702,"n":35,"o":39.49,"t":"2026-10-20T04:00:00Z","v":964,"vw":39.523333},{"c":38.8995,"h":38.9,"l":38.802,"n":46,"o":38.88,"t":"2026-10-21T04:00:00Z","v":1386,"vw":38.856646},{"c":38.3716,"h":38.3716,"l":38,"n":95,"o":38,"t":"2026-10-22T04:00:00Z","v":2573,"vw":38.263128}],"volatilityBars":[{"c":40.36,"h":40.36,"l":40.36,"n":6,"o":40.36,"t":"2026-09-22T13:30:00Z","v":163,"vw":40.36},{"c":40.3017,"h":40.3017,"l":40.3,"n":6,"o":40.3,"t":"2026-09-22T14:00:00Z","v":1000,"vw":40.30085},{"c":40.21,"h":40.21,"l":40.21,"n":2,"o":40.21,"t":"2026-09-22T14:30:00Z","v":117,"vw":40.21},{"c":40.2,"h":40.24,"l":40.2,"n":4,"o":40.24,"t":"2026-09-22T18:30:00Z","v":46829,"vw":40.200513},{"c":40.27,"h":40.27,"l":40.27,"n":1,"o":40.27,"t":"2026-09-22T19:00:00Z","v":100,"vw":40.27},{"c":40.31,"h":40.32,"l":40.28,"n":17,"o":40.28,"t":"2026-09-22T19:15:00Z","v":723,"vw":40.307624},{"c":40.375,"h":40.375,"l":40.28,"n":5,"o":40.28,"t":"2026-09-22T19:45:00Z","v":415,"vw":40.3275},{"c":39.9504,"h":39.9504,"l":39.9504,"n":3,"o":39.9504,"t":"2026-09-23T13:30:00Z","v":304,"vw":39.9504},{"c":39.915,"h":39.915,"l":39.915,"n":3,"o":39.915,"t":"2026-09-23T15:00:00Z","v":252,"vw":39.915},{"c":39.754,"h":39.754,"l":39.754,"n":1,"o":39.754,"t":"2026-09-24T12:00:00Z","v":50000,"vw":39.754},{"c":39.34,"h":39.34,"l":39.34,"n":1,"o":39.34,"t":"2026-09-24T15:15:00Z","v":1500,"vw":39.34},{"c":39.3736,"h":39.3736,"l":39.3736,"n":1,"o":39.3736,"t":"2026-09-24T18:30:00Z","v":150,"vw":39.3736},{"c":39.34,"h":39.34,"l":39.34,"n":3,"o":39.34,"t":"2026-09-24T20:00:00Z","v":103,"vw":39.34},{"c":39.375,"h":39.375,"l":39.375,"n":1,"o":39.375,"t":"2026-09-25T16:15:00Z","v":199,"vw":39.375},{"c":39.28,"h":39.28,"l":39.28,"n":3,"o":39.28,"t":"2026-09-25T20:00:00Z","v":103,"vw":39.28},{"c":38.94,"h":38.94,"l":38.94,"n":7,"o":38.94,"t":"2026-09-28T13:30:00Z","v":107,"vw":38.94},{"c":39.14,"h":39.14,"l":39.14,"n":5,"o":39.14,"t":"2026-09-28T17:00:00Z","v":363,"vw":39.14},{"c":39.09,"h":39.09,"l":39.09,"n":1,"o":39.09,"t":"2026-09-28T18:45:00Z","v":479,"vw":39.09},{"c":38.98,"h":38.98,"l":38.98,"n":4,"o":38.98,"t":"2026-09-28T20:00:00Z","v":103,"vw":38.98},{"c":38.7,"h":38.7,"l":38.64,"n":12,"o":38.64,"t":"2026-09-29T16:30:00Z","v":1769,"vw":38.6629},{"c":38.63,"h":38.63,"l":38.63,"n":6,"o":38.63,"t":"2026-09-29T16:45:00Z","v":439,"vw":38.63},{"c":38.7,"h":38.7,"l":38.7,"n":1,"o":38.7,"t":"2026-09-29T18:30:00Z","v":1777,"vw":38.7},{"c":38.79,"h":38.79,"l":38.79,"n":3,"o":38.79,"t":"2026-09-29T19:45:00Z","v":156,"vw":38.79},{"c":38.79,"h":38.79,"l":38.79,"n":4,"o":38.79,"t":"2026-09-29T20:00:00Z","v":205,"vw":38.79},{"c":38.96,"h":38.96,"l":38.85,"n":15,"o":38.85,"t":"2026-09-30T13:30:00Z","v":525,"vw":38.888824},{"c":38.94,"h":39.0707,"l":38.94,"n":5,"o":39.0707,"t":"2026-09-30T14:30:00Z","v":563,"vw":39.020598},{"c":38.93,"h":38.93,"l":38.93,"n":3,"o":38.93,"t":"2026-09-30T17:00:00Z","v":209,"vw":38.93},{"c":38.92,"h":38.92,"l":38.92,"n":3,"o":38.92,"t":"2026-09-30T19:45:00Z","v":190,"vw":38.92},{"c":38.91,"h":38.91,"l":38.91,"n":3,"o":38.91,"t":"2026-09-30T20:00:00Z","v":150,"vw":38.91},{"c":38.79,"h":38.79,"l":38.79,"n":6,"o":38.79,"t":"2026-10-01T19:30:00Z","v":630,"vw":38.79},{"c":38.77,"h":38.77,"l":38.77,"n":3,"o":38.77,"t":"2026-10-01T20:00:00Z","v":104,"vw":38.77},{"c":38.45,"h":38.45,"l":38.45,"n":9,"o":38.45,"t":"2026-10-02T15:00:00Z","v":628,"vw":38.45},{"c":38.58,"h":38.58,"l":38.58,"n":3,"o":38.58,"t":"2026-10-02T18:45:00Z","v":600,"vw":38.58},{"c":38.59,"h":38.59,"l":38.59,"n":1,"o":38.59,"t":"2026-10-02T19:00:00Z","v":100,"vw":38.59},{"c":38.6,"h":38.6,"l":38.6,"n":4,"o":38.6,"t":"2026-10-02T20:00:00Z","v":198,"vw":38.6},{"c":39.15,"h":39.15,"l":39.15,"n":8,"o":39.15,"t":"2026-10-05T13:30:00Z","v":365,"vw":39.15},{"c":39.6099,"h":39.61,"l":39.6099,"n":4,"o":39.61,"t":"2026-10-05T16:00:00Z","v":302,"vw":39.609967},{"c":39.6,"h":39.6,"l":39.6,"n":4,"o":39.6,"t":"2026-10-05T17:30:00Z","v":573,"vw":39.6},{"c":39.72,"h":39.72,"l":39.72,"n":2,"o":39.72,"t":"2026-10-05T18:15:00Z","v":200,"vw":39.72},{"c":39.78,"h":39.79,"l":39.76,"n":25,"o":39.79,"t":"2026-10-05T19:00:00Z","v":2777,"vw":39.7844},{"c":39.71,"h":39.71,"l":39.71,"n":5,"o":39.71,"t":"2026-10-05T20:00:00Z","v":440,"vw":39.71},{"c":39.69,"h":39.69,"l":39.69,"n":1,"o":39.69,"t":"2026-10-06T15:15:00Z","v":100,"vw":39.69},{"c":39.88,"h":39.88,"l":39.74,"n":4,"o":39.74,"t":"2026-10-06T18:30:00Z","v":400,"vw":39.775},{"c":39.88,"h":39.88,"l":39.88,"n":1,"o":39.88,"t":"2026-10-06T18:45:00Z","v":875,"vw":39.88},{"c":39.03,"h":39.03,"l":39.03,"n":5,"o":39.03,"t":"2026-10-07T13:30:00Z","v":121,"vw":39.03},{"c":39.13,"h":39.16,"l":39.13,"n":38,"o":39.16,"t":"2026-10-07T14:00:00Z","v":2122,"vw":39.14693},{"c":39.16,"h":39.16,"l":39.16,"n":3,"o":39.16,"t":"2026-10-07T14:15:00Z","v":997,"vw":39.16},{"c":39.2,"h":39.2,"l":39.2,"n":2,"o":39.2,"t":"2026-10-07T14:30:00Z","v":1020,"vw":39.2},{"c":39.2,"h":39.2,"l":39.2,"n":6,"o":39.2,"t":"2026-10-07T14:45:00Z","v":650,"vw":39.2},{"c":39.1601,"h":39.225,"l":39.16,"n":14,"o":39.225,"t":"2026-10-07T15:15:00Z","v":1592,"vw":39.181933},{"c":39.23,"h":39.23,"l":39.23,"n":2,"o":39.23,"t":"2026-10-07T17:00:00Z","v":182,"vw":39.23},{"c":39.2856,"h":39.2856,"l":39.2856,"n":2,"o":39.2856,"t":"2026-10-07T17:15:00Z","v":102,"vw":39.2856},{"c":39.33,"h":39.33,"l":39.33,"n":1,"o":39.33,"t":"2026-10-07T19:00:00Z","v":2242,"vw":39.33},{"c":39.45,"h":39.45,"l":39.45,"n":2,"o":39.45,"t":"2026-10-09T13:30:00Z","v":165,"vw":39.45},{"c":39.66,"h":39.66,"l":39.551,"n":4,"o":39.551,"t":"2026-10-09T14:30:00Z","v":600,"vw":39.6055},{"c":39.68,"h":39.68,"l":39.68,"n":1,"o":39.68,"t":"2026-10-09T16:45:00Z","v":110,"vw":39.68},{"c":39.75,"h":39.75,"l":39.75,"n":1,"o":39.75,"t":"2026-10-09T19:30:00Z","v":138,"vw":39.75},{"c":39.72,"h":39.72,"l":39.72,"n":3,"o":39.72,"t":"2026-10-12T13:30:00Z","v":228,"vw":39.72},{"c":39.7701,"h":39.7701,"l":39.77,"n":4,"o":39.77,"t":"2026-10-13T19:15:00Z","v":254,"vw":39.77005},{"c":39.41,"h":39.41,"l":39.41,"n":2,"o":39.41,"t":"2026-10-14T14:30:00Z","v":201,"vw":39.41},{"c":39.34,"h":39.34,"l":39.34,"n":2,"o":39.34,"t":"2026-10-14T19:30:00Z","v":209,"vw":39.34},{"c":39.321,"h":39.321,"l":39.321,"n":4,"o":39.321,"t":"2026-10-14T19:45:00Z","v":208,"vw":39.321},{"c":39.52,"h":39.52,"l":39.52,"n":1,"o":39.52,"t":"2026-10-15T13:30:00Z","v":112,"vw":39.52},{"c":39.63,"h":39.63,"l":39.63,"n":3,"o":39.63,"t":"2026-10-15T15:30:00Z","v":300,"vw":39.63},{"c":39.63,"h":39.63,"l":39.63,"n":1,"o":39.63,"t":"2026-10-15T18:30:00Z","v":491,"vw":39.63},{"c":39.57,"h":39.57,"l":39.49,"n":8,"o":39.49,"t":"2026-10-20T18:45:00Z","v":662,"vw":39.523333},{"c":38.88,"h":38.88,"l":38.88,"n":2,"o":38.88,"t":"2026-10-21T13:45:00Z","v":320,"vw":38.88},{"c":38.835,"h":38.835,"l":38.835,"n":1,"o":38.835,"t":"2026-10-21T14:45:00Z","v":100,"vw":38.835},{"c":38.9,"h":38.9,"l":38.9,"n":2,"o":38.9,"t":"2026-10-21T16:15:00Z","v":200,"vw":38.9},{"c":38.825,"h":38.825,"l":38.802,"n":2,"o":38.802,"t":"2026-10-21T19:15:00Z","v":322,"vw":38.8135},{"c":38,"h":38,"l":38,"n":5,"o":38,"t":"2026-10-22T13:30:00Z","v":358,"vw":38},{"c":38.32,"h":38.32,"l":38.32,"n":5,"o":38.32,"t":"2026-10-22T14:00:00Z","v":608,"vw":38.32},{"c":38.33,"h":38.3303,"l":38.33,"n":3,"o":38.3303,"t":"2026-10-22T18:45:00Z","v":378,"vw":38.3301},{"c":38.32,"h":38.32,"l":38.32,"n":2,"o":38.32,"t":"2026-10-22T19:30:00Z","v":172,"vw":38.32}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.49755710512226314,"strike":46.75488578975548,"iv":0.6159846925452686,"gamma":0.03448202953055577,"theta":-0.027577989688422712,"vega":0.02480502168138153,"rho":0.0040164400281722835,"breakevenPct":23.144312186298553},{"delta":0.2,"premium":0.777619157007821,"strike":46.19476168598436,"iv":0.6915101870367042,"gamma":0.037103595990482706,"theta":-0.037109061983169225,"vega":0.029914549140847915,"rho":0.005301505376290031,"breakevenPct":22.41444412792841},{"delta":0.25,"premium":0.875,"strike":43.682176071993545,"iv":0.5910391539674421,"gamma":0.050026124637046324,"theta":-0.036184272857036834,"vega":0.034234592956159625,"rho":0.00668933513421778,"breakevenPct":16.120193247072162},{"delta":0.3,"premium":0.875,"strike":41.559244658372705,"iv":0.4574759490927203,"gamma":0.07097612933617307,"theta":-0.03099718363221222,"vega":0.03743212885068782,"rho":0.008121567632167318,"breakevenPct":10.587634235665714},{"delta":0.35,"premium":0.9056324521509671,"strike":40.38735095698066,"iv":0.38007628918531783,"gamma":0.09099375888084053,"theta":-0.02776869087285763,"vega":0.03982217887707104,"rho":0.00953312953665625,"breakevenPct":7.6134000383919975},{"delta":0.4,"premium":0.5900763619277172,"strike":39.16269090481929,"iv":0.2019177461047787,"gamma":0.1910970979995323,"theta":-0.016363841112970227,"vega":0.04161217535734146,"rho":0.010892581817736021,"breakevenPct":3.599451851752357},{"delta":0.45,"premium":0.7359690954777686,"strike":38.7518010641438,"iv":0.19384166227704686,"gamma":0.19165154883471897,"theta":-0.016020973032934132,"vega":0.041890872854178654,"rho":0.012308829766107962,"breakevenPct":2.908844456894079},{"delta":0.5,"premium":0.9744134628368102,"strike":38.471278279015515,"iv":0.21841566889008907,"gamma":0.17196813509042086,"theta":-0.017916132349003487,"vega":0.04200621880411199,"rho":0.013736396006083352,"breakevenPct":2.7991841410113887},{"delta":0.55,"premium":1.2128578301958521,"strike":38.19075549388723,"iv":0.24298967550313133,"gamma":0.1522847213461227,"theta":-0.019811291665072842,"vega":0.04212156475404533,"rho":0.015163962246058742,"breakevenPct":2.6895238251286986},{"delta":0.6,"premium":1.455977845683728,"strike":37.877769289533994,"iv":0.25856936592818947,"gamma":0.1359786860198625,"theta":-0.020659969442322384,"vega":0.041191596638655466,"rho":0.016567524696575443,"breakevenPct":2.507445963206441},{"delta":0.65,"premium":1.7090336134453785,"strike":37.49579831932773,"iv":0.2550361344537815,"gamma":0.12684957983193276,"theta":-0.019284873949579832,"vega":0.038040336134453775,"rho":0.017920079094492426,"breakevenPct":2.171480815950101},{"delta":0.7,"premium":1.9620893812070284,"strike":37.113827349121465,"iv":0.25150290297937355,"gamma":0.11772047364400307,"theta":-0.01790977845683728,"vega":0.034889075630252106,"rho":0.01927263349240941,"breakevenPct":1.8355156686937617},{"delta":0.75,"premium":2.2151451489686784,"strike":36.731856378915204,"iv":0.24796967150496563,"gamma":0.10859136745607334,"theta":-0.01653468296409473,"vega":0.03173781512605042,"rho":0.020625187890326392,"breakevenPct":1.4995505214374218},{"delta":0.8,"premium":2.468200916730329,"strike":36.349885408708936,"iv":0.24443644003055767,"gamma":0.09946226126814361,"theta":-0.015159587471352175,"vega":0.02858655462184874,"rho":0.021977742288243375,"breakevenPct":1.163585374181082},{"delta":0.85,"premium":2.7585139318885448,"strike":35.93498452012384,"iv":0.24230526315789472,"gamma":0.08894798761609908,"theta":-0.013724458204334366,"vega":0.025166873065015482,"rho":0.023305663776245957,"breakevenPct":0.8388976535051597},{"delta":0.9,"premium":3.4551083591331273,"strike":35.1609907120743,"iv":0.25546315789473684,"gamma":0.06332879256965943,"theta":-0.011634674922600619,"vega":0.018820123839009287,"rho":0.02436496924661053,"breakevenPct":0.6371875845871193}],"put":[{"delta":0.1,"premium":0.375,"strike":30.710261384398716,"iv":0.6787309705569261,"gamma":0.02407450298170297,"theta":-0.021734148675078852,"vega":0.01890807671242533,"rho":-0.0034303665015447335,"breakevenPct":20.943454574740908},{"delta":0.15,"premium":0.375,"strike":34.24752629363441,"iv":0.4262263466358287,"gamma":0.0511781196855491,"theta":-0.01776926870935525,"vega":0.025105400701424266,"rho":-0.005061904285098315,"breakevenPct":11.725009398528059},{"delta":0.2,"premium":0.53522389497593,"strike":35.29131617268351,"iv":0.3987205562220612,"gamma":0.06386469375591532,"theta":-0.019842629007665893,"vega":0.029686151621861834,"rho":-0.00675927735722807,"breakevenPct":9.422353308937915},{"delta":0.25,"premium":0.7794468128365906,"strike":35.73535784152107,"iv":0.43867328012829654,"gamma":0.06615166009339118,"theta":-0.024758868578656043,"vega":0.03380845417381298,"rho":-0.008479008160104842,"breakevenPct":8.901606842861687},{"delta":0.3,"premium":0.9431097159196062,"strike":36.36219431839213,"iv":0.4339544822300977,"gamma":0.07499140608358687,"theta":-0.02652392155096583,"vega":0.037360221291696534,"rho":-0.010162596340903574,"breakevenPct":7.694532929373496},{"delta":0.35,"premium":0.9793130294619774,"strike":37.1725211784791,"iv":0.36748327981122453,"gamma":0.09454471099218177,"theta":-0.023541053592378437,"vega":0.039774996393734,"rho":-0.011790258410319504,"breakevenPct":5.6770941294678385},{"delta":0.4,"premium":0.9942602720862731,"strike":37.77041088345093,"iv":0.3112320771845247,"gamma":0.11667997080789083,"theta":-0.020313028461011608,"vega":0.04146152251684169,"rho":-0.013411484946306392,"breakevenPct":4.157891223288444},{"delta":0.45,"premium":0.9748419603778871,"strike":38.14376022641208,"iv":0.266109362237086,"gamma":0.14703113334596374,"theta":-0.017162193706391278,"vega":0.041887258361482105,"rho":-0.015036230559505691,"breakevenPct":3.134301759545638},{"delta":0.5,"premium":0.9340010457549947,"strike":38.377136881400034,"iv":0.22792386035724105,"gamma":0.18250387838206805,"theta":-0.014059477447804882,"vega":0.041527049965776365,"rho":-0.01666316987495164,"breakevenPct":2.4196649718931864},{"delta":0.55,"premium":0.8931601311321022,"strike":38.610513536387984,"iv":0.18973835847739606,"gamma":0.21797662341817242,"theta":-0.010956761189218485,"vega":0.041166841570070625,"rho":-0.01829010919039759,"breakevenPct":1.7050281842407344},{"delta":0.6,"premium":0.8523192165092099,"strike":38.84389019137594,"iv":0.15155285659755116,"gamma":0.2534493684542768,"theta":-0.007854044930632093,"vega":0.04080663317436489,"rho":-0.019917048505843537,"breakevenPct":0.9903913965882833},{"delta":0.65,"premium":0.9771113814343787,"strike":39.16225214019667,"iv":0.13368361669912404,"gamma":0.26304736657710714,"theta":-0.005828995810351401,"vega":0.03943270234480444,"rho":-0.021567884348780604,"breakevenPct":0.4859303266939918},{"delta":0.7,"premium":1.4365483463852105,"strike":39.652318236144225,"iv":0.15686131891269095,"gamma":0.22036806882321197,"theta":-0.005981263594257694,"vega":0.03601064838618993,"rho":-0.023267000696345085,"breakevenPct":0.4061079294087024},{"delta":0.75,"premium":1.8959853113360434,"strike":40.14238433209178,"iv":0.1800390211262579,"gamma":0.1776887710693167,"theta":-0.006133531378163987,"vega":0.032588594427575404,"rho":-0.024966117043909573,"breakevenPct":0.3262855321234127},{"delta":0.8,"premium":2.355422276286876,"strike":40.632450428039334,"iv":0.20321672333982482,"gamma":0.1350094733154214,"theta":-0.006285799162070281,"vega":0.029166540468960885,"rho":-0.026665233391474058,"breakevenPct":0.24646313483812315},{"delta":0.85,"premium":3.2208333333333314,"strike":41.52083333333333,"iv":0.24888124999999986,"gamma":0.08805208333333339,"theta":-0.006920833333333331,"vega":0.025193750000000008,"rho":-0.028677805005031354,"breakevenPct":0.18659633687415605}]},"raw":{"call":[{"delta":0.15,"premium":0.49755710512226314,"strike":46.75488578975548,"iv":0.6159846925452686,"gamma":0.03448202953055577,"theta":-0.027577989688422712,"vega":0.02480502168138153,"rho":0.0040164400281722835,"breakevenPct":23.144312186298553},{"delta":0.2,"premium":0.777619157007821,"strike":46.19476168598436,"iv":0.6915101870367042,"gamma":0.037103595990482706,"theta":-0.037109061983169225,"vega":0.029914549140847915,"rho":0.005301505376290031,"breakevenPct":22.41444412792841},{"delta":0.25,"premium":0.875,"strike":43.682176071993545,"iv":0.5910391539674421,"gamma":0.050026124637046324,"theta":-0.036184272857036834,"vega":0.034234592956159625,"rho":0.00668933513421778,"breakevenPct":16.120193247072162},{"delta":0.3,"premium":0.875,"strike":41.559244658372705,"iv":0.4574759490927203,"gamma":0.07097612933617307,"theta":-0.03099718363221222,"vega":0.03743212885068782,"rho":0.008121567632167318,"breakevenPct":10.587634235665714},{"delta":0.35,"premium":0.9056324521509671,"strike":40.38735095698066,"iv":0.38007628918531783,"gamma":0.09099375888084053,"theta":-0.02776869087285763,"vega":0.03982217887707104,"rho":0.00953312953665625,"breakevenPct":7.6134000383919975},{"delta":0.4,"premium":0.5900763619277172,"strike":39.16269090481929,"iv":0.2019177461047787,"gamma":0.1910970979995323,"theta":-0.016363841112970227,"vega":0.04161217535734146,"rho":0.010892581817736021,"breakevenPct":3.599451851752357},{"delta":0.45,"premium":0.7359690954777686,"strike":38.7518010641438,"iv":0.19384166227704686,"gamma":0.19165154883471897,"theta":-0.016020973032934132,"vega":0.041890872854178654,"rho":0.012308829766107962,"breakevenPct":2.908844456894079},{"delta":0.5,"premium":0.9744134628368102,"strike":38.471278279015515,"iv":0.21841566889008907,"gamma":0.17196813509042086,"theta":-0.017916132349003487,"vega":0.04200621880411199,"rho":0.013736396006083352,"breakevenPct":2.7991841410113887},{"delta":0.55,"premium":1.2128578301958521,"strike":38.19075549388723,"iv":0.24298967550313133,"gamma":0.1522847213461227,"theta":-0.019811291665072842,"vega":0.04212156475404533,"rho":0.015163962246058742,"breakevenPct":2.6895238251286986},{"delta":0.6,"premium":1.455977845683728,"strike":37.877769289533994,"iv":0.25856936592818947,"gamma":0.1359786860198625,"theta":-0.020659969442322384,"vega":0.041191596638655466,"rho":0.016567524696575443,"breakevenPct":2.507445963206441},{"delta":0.65,"premium":1.7090336134453785,"strike":37.49579831932773,"iv":0.2550361344537815,"gamma":0.12684957983193276,"theta":-0.019284873949579832,"vega":0.038040336134453775,"rho":0.017920079094492426,"breakevenPct":2.171480815950101},{"delta":0.7,"premium":1.9620893812070284,"strike":37.113827349121465,"iv":0.25150290297937355,"gamma":0.11772047364400307,"theta":-0.01790977845683728,"vega":0.034889075630252106,"rho":0.01927263349240941,"breakevenPct":1.8355156686937617},{"delta":0.75,"premium":2.2151451489686784,"strike":36.731856378915204,"iv":0.24796967150496563,"gamma":0.10859136745607334,"theta":-0.01653468296409473,"vega":0.03173781512605042,"rho":0.020625187890326392,"breakevenPct":1.4995505214374218},{"delta":0.8,"premium":2.468200916730329,"strike":36.349885408708936,"iv":0.24443644003055767,"gamma":0.09946226126814361,"theta":-0.015159587471352175,"vega":0.02858655462184874,"rho":0.021977742288243375,"breakevenPct":1.163585374181082},{"delta":0.85,"premium":2.7585139318885448,"strike":35.93498452012384,"iv":0.24230526315789472,"gamma":0.08894798761609908,"theta":-0.013724458204334366,"vega":0.025166873065015482,"rho":0.023305663776245957,"breakevenPct":0.8388976535051597},{"delta":0.9,"premium":3.4551083591331273,"strike":35.1609907120743,"iv":0.25546315789473684,"gamma":0.06332879256965943,"theta":-0.011634674922600619,"vega":0.018820123839009287,"rho":0.02436496924661053,"breakevenPct":0.6371875845871193}],"put":[{"delta":0.1,"premium":0.375,"strike":30.710261384398716,"iv":0.6787309705569261,"gamma":0.02407450298170297,"theta":-0.021734148675078852,"vega":0.01890807671242533,"rho":-0.0034303665015447335,"breakevenPct":20.943454574740908},{"delta":0.15,"premium":0.375,"strike":34.24752629363441,"iv":0.4262263466358287,"gamma":0.0511781196855491,"theta":-0.01776926870935525,"vega":0.025105400701424266,"rho":-0.005061904285098315,"breakevenPct":11.725009398528059},{"delta":0.2,"premium":0.53522389497593,"strike":35.29131617268351,"iv":0.3987205562220612,"gamma":0.06386469375591532,"theta":-0.019842629007665893,"vega":0.029686151621861834,"rho":-0.00675927735722807,"breakevenPct":9.422353308937915},{"delta":0.25,"premium":0.7794468128365906,"strike":35.73535784152107,"iv":0.43867328012829654,"gamma":0.06615166009339118,"theta":-0.024758868578656043,"vega":0.03380845417381298,"rho":-0.008479008160104842,"breakevenPct":8.901606842861687},{"delta":0.3,"premium":0.9431097159196062,"strike":36.36219431839213,"iv":0.4339544822300977,"gamma":0.07499140608358687,"theta":-0.02652392155096583,"vega":0.037360221291696534,"rho":-0.010162596340903574,"breakevenPct":7.694532929373496},{"delta":0.35,"premium":0.9793130294619774,"strike":37.1725211784791,"iv":0.36748327981122453,"gamma":0.09454471099218177,"theta":-0.023541053592378437,"vega":0.039774996393734,"rho":-0.011790258410319504,"breakevenPct":5.6770941294678385},{"delta":0.4,"premium":0.9942602720862731,"strike":37.77041088345093,"iv":0.3112320771845247,"gamma":0.11667997080789083,"theta":-0.020313028461011608,"vega":0.04146152251684169,"rho":-0.013411484946306392,"breakevenPct":4.157891223288444},{"delta":0.45,"premium":0.9748419603778871,"strike":38.14376022641208,"iv":0.266109362237086,"gamma":0.14703113334596374,"theta":-0.017162193706391278,"vega":0.041887258361482105,"rho":-0.015036230559505691,"breakevenPct":3.134301759545638},{"delta":0.5,"premium":0.9340010457549947,"strike":38.377136881400034,"iv":0.22792386035724105,"gamma":0.18250387838206805,"theta":-0.014059477447804882,"vega":0.041527049965776365,"rho":-0.01666316987495164,"breakevenPct":2.4196649718931864},{"delta":0.55,"premium":0.8931601311321022,"strike":38.610513536387984,"iv":0.18973835847739606,"gamma":0.21797662341817242,"theta":-0.010956761189218485,"vega":0.041166841570070625,"rho":-0.01829010919039759,"breakevenPct":1.7050281842407344},{"delta":0.6,"premium":0.8523192165092099,"strike":38.84389019137594,"iv":0.15155285659755116,"gamma":0.2534493684542768,"theta":-0.007854044930632093,"vega":0.04080663317436489,"rho":-0.019917048505843537,"breakevenPct":0.9903913965882833},{"delta":0.65,"premium":0.9771113814343787,"strike":39.16225214019667,"iv":0.13368361669912404,"gamma":0.26304736657710714,"theta":-0.005828995810351401,"vega":0.03943270234480444,"rho":-0.021567884348780604,"breakevenPct":0.4859303266939918},{"delta":0.7,"premium":1.4365483463852105,"strike":39.652318236144225,"iv":0.15686131891269095,"gamma":0.22036806882321197,"theta":-0.005981263594257694,"vega":0.03601064838618993,"rho":-0.023267000696345085,"breakevenPct":0.4061079294087024},{"delta":0.75,"premium":1.8959853113360434,"strike":40.14238433209178,"iv":0.1800390211262579,"gamma":0.1776887710693167,"theta":-0.006133531378163987,"vega":0.032588594427575404,"rho":-0.024966117043909573,"breakevenPct":0.3262855321234127},{"delta":0.8,"premium":2.355422276286876,"strike":40.632450428039334,"iv":0.20321672333982482,"gamma":0.1350094733154214,"theta":-0.006285799162070281,"vega":0.029166540468960885,"rho":-0.026665233391474058,"breakevenPct":0.24646313483812315},{"delta":0.85,"premium":3.2208333333333314,"strike":41.52083333333333,"iv":0.24888124999999986,"gamma":0.08805208333333339,"theta":-0.006920833333333331,"vega":0.025193750000000008,"rho":-0.028677805005031354,"breakevenPct":0.18659633687415605}]}},"errors":["fundamentals:provider_http_429"],"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"}}