{"symbol":"EVX","url":"https://intraalpha.com/companies/EVX","capturedAt":"2026-10-23T04:44:47.423Z","state":"ready","quote":{"symbol":"EVX","last_price":40.72,"prev_close":40.16,"regular_close":40.72,"change":0.56,"change_pct":1.3944,"regular_change":0.56,"regular_change_pct":1.3944,"extended_change":0,"extended_change_pct":0,"bid":36.8,"ask":42.1,"bid_size":100,"ask_size":200,"volume":13722,"vwap":40.159043,"open":39.99,"high":40.72,"low":39.91,"close":40.72,"trade_count":112,"last_trade_at":"2026-10-23T00:00:00.022307787Z","last_quote_at":"2026-10-23T00:00:00.062448053Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:44:28.730251099-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":94800000,"net_expense_ratio":0.0055,"portfolio_turnover":0.23,"dividend_yield":0.0056,"inception_date":"2006-10-10","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:44:47.085127+00:00"},"optionObservedAt":"2026-10-22T19:59:14.906Z","bars":[{"c":40.12,"h":40.12,"l":40.12,"n":2,"o":40.12,"t":"2026-10-16T13:30:00Z","v":463,"vw":40.12},{"c":40.02,"h":40.02,"l":40.02,"n":1,"o":40.02,"t":"2026-10-16T14:40:00Z","v":100,"vw":40.02},{"c":39.99,"h":39.99,"l":39.99,"n":5,"o":39.99,"t":"2026-10-16T15:25:00Z","v":413,"vw":39.99},{"c":39.705,"h":39.705,"l":39.705,"n":1,"o":39.705,"t":"2026-10-16T18:50:00Z","v":100,"vw":39.705},{"c":39.75,"h":39.75,"l":39.75,"n":6,"o":39.75,"t":"2026-10-16T19:05:00Z","v":800,"vw":39.75},{"c":39.75,"h":39.75,"l":39.74,"n":6,"o":39.75,"t":"2026-10-16T19:25:00Z","v":501,"vw":39.748},{"c":39.81,"h":39.81,"l":39.81,"n":3,"o":39.81,"t":"2026-10-16T19:35:00Z","v":107,"vw":39.81},{"c":40,"h":40,"l":40,"n":2,"o":40,"t":"2026-10-19T13:25:00Z","v":2000,"vw":40},{"c":39.93,"h":39.93,"l":39.93,"n":10,"o":39.93,"t":"2026-10-19T13:30:00Z","v":143,"vw":39.93},{"c":39.96,"h":39.96,"l":39.96,"n":4,"o":39.96,"t":"2026-10-19T13:45:00Z","v":181,"vw":39.96},{"c":39.88,"h":39.88,"l":39.88,"n":2,"o":39.88,"t":"2026-10-19T15:40:00Z","v":700,"vw":39.88},{"c":39.822,"h":39.822,"l":39.822,"n":1,"o":39.822,"t":"2026-10-19T15:50:00Z","v":100,"vw":39.822},{"c":39.7599,"h":39.76,"l":39.7492,"n":9,"o":39.758,"t":"2026-10-19T17:05:00Z","v":2649,"vw":39.757158},{"c":39.8,"h":39.8,"l":39.8,"n":2,"o":39.8,"t":"2026-10-19T19:55:00Z","v":779,"vw":39.8},{"c":39.79,"h":39.79,"l":39.79,"n":4,"o":39.79,"t":"2026-10-20T13:30:00Z","v":134,"vw":39.79},{"c":39.875,"h":39.875,"l":39.85,"n":6,"o":39.85,"t":"2026-10-20T13:35:00Z","v":334,"vw":39.857862},{"c":39.88,"h":39.88,"l":39.88,"n":3,"o":39.88,"t":"2026-10-20T13:40:00Z","v":250,"vw":39.88},{"c":39.89,"h":39.89,"l":39.89,"n":3,"o":39.89,"t":"2026-10-20T13:45:00Z","v":500,"vw":39.89},{"c":39.8,"h":39.8,"l":39.79,"n":2,"o":39.79,"t":"2026-10-20T13:50:00Z","v":200,"vw":39.795},{"c":39.9,"h":39.9,"l":39.82,"n":7,"o":39.82,"t":"2026-10-20T13:55:00Z","v":680,"vw":39.859184},{"c":39.745,"h":39.745,"l":39.745,"n":1,"o":39.745,"t":"2026-10-20T14:05:00Z","v":424,"vw":39.745},{"c":39.81,"h":39.81,"l":39.81,"n":2,"o":39.81,"t":"2026-10-20T14:15:00Z","v":301,"vw":39.81},{"c":39.965,"h":39.965,"l":39.965,"n":2,"o":39.965,"t":"2026-10-20T18:25:00Z","v":501,"vw":39.965},{"c":40.105,"h":40.115,"l":40.105,"n":2,"o":40.115,"t":"2026-10-20T19:45:00Z","v":600,"vw":40.106667},{"c":40.26,"h":40.26,"l":40.26,"n":2,"o":40.26,"t":"2026-10-21T13:30:00Z","v":474,"vw":40.26},{"c":40.23,"h":40.23,"l":40.23,"n":2,"o":40.23,"t":"2026-10-21T13:45:00Z","v":288,"vw":40.23},{"c":40.24,"h":40.24,"l":40.24,"n":1,"o":40.24,"t":"2026-10-21T14:35:00Z","v":100,"vw":40.24},{"c":40.21,"h":40.21,"l":40.21,"n":2,"o":40.21,"t":"2026-10-21T14:50:00Z","v":1245,"vw":40.21},{"c":40.17,"h":40.17,"l":40.17,"n":1,"o":40.17,"t":"2026-10-21T16:40:00Z","v":250,"vw":40.17},{"c":40.18,"h":40.18,"l":40.18,"n":1,"o":40.18,"t":"2026-10-21T17:25:00Z","v":622,"vw":40.18},{"c":40.19,"h":40.19,"l":40.19,"n":1,"o":40.19,"t":"2026-10-21T18:20:00Z","v":300,"vw":40.19},{"c":40.1,"h":40.17,"l":40.1,"n":3,"o":40.15,"t":"2026-10-21T18:55:00Z","v":1725,"vw":40.13087},{"c":40.16,"h":40.16,"l":40.16,"n":1,"o":40.16,"t":"2026-10-21T20:00:00Z","v":154,"vw":40.16},{"c":39.92,"h":39.99,"l":39.91,"n":13,"o":39.99,"t":"2026-10-22T13:30:00Z","v":5504,"vw":39.921138},{"c":40.29,"h":40.3,"l":40.2,"n":8,"o":40.2,"t":"2026-10-22T13:35:00Z","v":4199,"vw":40.290244},{"c":40.35,"h":40.35,"l":40.27,"n":4,"o":40.2705,"t":"2026-10-22T14:40:00Z","v":1775,"vw":40.277915},{"c":40.5713,"h":40.5713,"l":40.5713,"n":1,"o":40.5713,"t":"2026-10-22T17:15:00Z","v":105,"vw":40.5713},{"c":40.53,"h":40.53,"l":40.53,"n":6,"o":40.53,"t":"2026-10-22T17:20:00Z","v":569,"vw":40.53},{"c":40.55,"h":40.55,"l":40.55,"n":1,"o":40.55,"t":"2026-10-22T17:50:00Z","v":250,"vw":40.55},{"c":40.5978,"h":40.5978,"l":40.5978,"n":1,"o":40.5978,"t":"2026-10-22T18:15:00Z","v":155,"vw":40.5978},{"c":40.595,"h":40.595,"l":40.595,"n":1,"o":40.595,"t":"2026-10-22T19:10:00Z","v":125,"vw":40.595},{"c":40.6,"h":40.6,"l":40.6,"n":1,"o":40.6,"t":"2026-10-22T19:50:00Z","v":100,"vw":40.6},{"c":40.72,"h":40.72,"l":40.72,"n":2,"o":40.72,"t":"2026-10-22T19:55:00Z","v":104,"vw":40.72}],"history":[{"c":184.9627,"h":185.48,"l":184.22,"n":95,"o":185.47,"t":"2024-10-21T04:00:00Z","v":1213,"vw":185.007911},{"c":183.8837,"h":184.18,"l":183.34,"n":92,"o":183.34,"t":"2024-10-22T04:00:00Z","v":2360,"vw":183.726866},{"c":183.2692,"h":183.3411,"l":183.03,"n":115,"o":183.3411,"t":"2024-10-23T04:00:00Z","v":792,"vw":183.138523},{"c":184.5593,"h":184.5593,"l":182.65,"n":52,"o":182.65,"t":"2024-10-24T04:00:00Z","v":581,"vw":182.65},{"c":182.9247,"h":184.63,"l":182.9247,"n":65,"o":184.63,"t":"2024-10-25T04:00:00Z","v":479,"vw":184.63},{"c":184.0683,"h":184.0683,"l":184.0683,"n":87,"o":184.0683,"t":"2024-10-28T04:00:00Z","v":467,"vw":184.0683},{"c":185.7212,"h":185.7212,"l":183.29,"n":67,"o":183.29,"t":"2024-10-29T04:00:00Z","v":936,"vw":184.813184},{"c":184.1354,"h":184.5,"l":184.1354,"n":77,"o":184.5,"t":"2024-10-30T04:00:00Z","v":955,"vw":184.5},{"c":181.2705,"h":183.96,"l":181.2705,"n":84,"o":183.96,"t":"2024-10-31T04:00:00Z","v":1333,"vw":183.343085},{"c":181.2266,"h":182.52,"l":181.2266,"n":82,"o":182.52,"t":"2024-11-01T04:00:00Z","v":407,"vw":182.52},{"c":181.5418,"h":182.62,"l":181.4043,"n":89,"o":182.62,"t":"2024-11-04T05:00:00Z","v":742,"vw":181.871142},{"c":184.589,"h":184.589,"l":182.83,"n":71,"o":182.83,"t":"2024-11-05T05:00:00Z","v":518,"vw":183.359245},{"c":188.6179,"h":188.6179,"l":188.12,"n":113,"o":188.12,"t":"2024-11-06T05:00:00Z","v":1916,"vw":188.265844},{"c":188.5732,"h":189.14,"l":188.5732,"n":102,"o":188.64,"t":"2024-11-07T05:00:00Z","v":2092,"vw":188.851658},{"c":188.925,"h":188.925,"l":188.925,"n":80,"o":188.925,"t":"2024-11-08T05:00:00Z","v":481,"vw":188.925},{"c":191.4866,"h":191.4866,"l":191.4866,"n":75,"o":191.4866,"t":"2024-11-11T05:00:00Z","v":557,"vw":191.4866},{"c":190.5638,"h":192.19,"l":190.36,"n":91,"o":191.26,"t":"2024-11-12T05:00:00Z","v":1710,"vw":191.320704},{"c":189.6859,"h":190.945,"l":189.6859,"n":76,"o":190.945,"t":"2024-11-13T05:00:00Z","v":583,"vw":190.945},{"c":184.6405,"h":189.58,"l":184.6405,"n":60,"o":189.25,"t":"2024-11-14T05:00:00Z","v":1867,"vw":188.767506},{"c":183.5172,"h":184.581,"l":183.25,"n":95,"o":184.13,"t":"2024-11-15T05:00:00Z","v":1512,"vw":183.804067},{"c":183.3637,"h":184.31,"l":183.3,"n":81,"o":184.25,"t":"2024-11-18T05:00:00Z","v":2222,"vw":184.038369},{"c":184.0671,"h":184.0671,"l":181.68,"n":69,"o":182.87,"t":"2024-11-19T05:00:00Z","v":2779,"vw":183.02772},{"c":185.2635,"h":185.2635,"l":185.2635,"n":68,"o":185.2635,"t":"2024-11-20T05:00:00Z","v":662,"vw":185.2635},{"c":187.61,"h":188.3,"l":186.07,"n":65,"o":186.07,"t":"2024-11-21T05:00:00Z","v":1763,"vw":187.521511},{"c":188.5895,"h":188.5895,"l":188.08,"n":63,"o":188.1903,"t":"2024-11-22T05:00:00Z","v":1124,"vw":188.150336},{"c":191.1077,"h":191.58,"l":190.27,"n":100,"o":190.27,"t":"2024-11-25T05:00:00Z","v":1444,"vw":190.846706},{"c":191.114,"h":191.41,"l":190.77,"n":55,"o":190.81,"t":"2024-11-26T05:00:00Z","v":946,"vw":191.154714},{"c":190.9763,"h":192.2,"l":190.9763,"n":47,"o":192.2,"t":"2024-11-27T05:00:00Z","v":457,"vw":192.2},{"c":191.9027,"h":191.9027,"l":191.9027,"n":26,"o":191.9027,"t":"2024-11-29T05:00:00Z","v":163,"vw":191.9027},{"c":191.1099,"h":192.0301,"l":191.1099,"n":69,"o":192.03,"t":"2024-12-02T05:00:00Z","v":1329,"vw":191.651759},{"c":189.8726,"h":189.8726,"l":189.54,"n":68,"o":189.59,"t":"2024-12-03T05:00:00Z","v":902,"vw":189.616875},{"c":189.0219,"h":189.45,"l":188.81,"n":58,"o":189.45,"t":"2024-12-04T05:00:00Z","v":1137,"vw":189.182218},{"c":186.5714,"h":187.82,"l":186.5714,"n":75,"o":187.82,"t":"2024-12-05T05:00:00Z","v":913,"vw":187.582993},{"c":187.2737,"h":187.91,"l":187.2737,"n":94,"o":187.91,"t":"2024-12-06T05:00:00Z","v":2605,"vw":187.575145},{"c":185.2626,"h":188.06,"l":185.2626,"n":61,"o":188.06,"t":"2024-12-09T05:00:00Z","v":592,"vw":188.06},{"c":184.9331,"h":184.95,"l":184.2,"n":85,"o":184.95,"t":"2024-12-10T05:00:00Z","v":1316,"vw":184.406183},{"c":184.5065,"h":184.5065,"l":184.5065,"n":78,"o":184.5065,"t":"2024-12-11T05:00:00Z","v":636,"vw":184.5065},{"c":183.0037,"h":184.22,"l":183.0037,"n":70,"o":184.22,"t":"2024-12-12T05:00:00Z","v":616,"vw":184.22},{"c":181.4487,"h":183.01,"l":181.29,"n":93,"o":183.01,"t":"2024-12-13T05:00:00Z","v":775,"vw":181.976241},{"c":180.8929,"h":182.65,"l":180.8929,"n":107,"o":181.91,"t":"2024-12-16T05:00:00Z","v":2501,"vw":181.350097},{"c":179.0332,"h":180.63,"l":179.0332,"n":84,"o":180.63,"t":"2024-12-17T05:00:00Z","v":1465,"vw":179.316736},{"c":174.2192,"h":179.16,"l":174.2192,"n":90,"o":179.16,"t":"2024-12-18T05:00:00Z","v":1431,"vw":178.488532},{"c":173.1707,"h":175.55,"l":173.1707,"n":61,"o":175.55,"t":"2024-12-19T05:00:00Z","v":742,"vw":175.265833},{"c":173.6435,"h":173.6435,"l":171.81,"n":74,"o":172.24,"t":"2024-12-20T05:00:00Z","v":4554,"vw":173.009888},{"c":171.6416,"h":172.14,"l":170.9,"n":107,"o":172.14,"t":"2024-12-23T05:00:00Z","v":2124,"vw":171.282828},{"c":172.9834,"h":172.9834,"l":171.0821,"n":56,"o":171.0821,"t":"2024-12-24T05:00:00Z","v":853,"vw":171.539749},{"c":173.8852,"h":173.8852,"l":173.8852,"n":62,"o":173.8852,"t":"2024-12-26T05:00:00Z","v":411,"vw":173.8852},{"c":172.0069,"h":173.78,"l":171.61,"n":83,"o":173.78,"t":"2024-12-27T05:00:00Z","v":1430,"vw":173.35125},{"c":171.6179,"h":171.6179,"l":169.5101,"n":122,"o":171.08,"t":"2024-12-30T05:00:00Z","v":3680,"vw":170.445473},{"c":171.4207,"h":171.4207,"l":170.76,"n":57,"o":170.912,"t":"2024-12-31T05:00:00Z","v":1052,"vw":170.888438},{"c":170.9091,"h":173.12,"l":170.9091,"n":63,"o":173.12,"t":"2025-01-02T05:00:00Z","v":456,"vw":172.83},{"c":172.46,"h":172.908,"l":172.39,"n":72,"o":172.39,"t":"2025-01-03T05:00:00Z","v":2239,"vw":172.686379},{"c":172.5952,"h":173.3755,"l":172.5952,"n":74,"o":173.3755,"t":"2025-01-06T05:00:00Z","v":746,"vw":173.3755},{"c":172.1535,"h":172.51,"l":171.78,"n":98,"o":172.51,"t":"2025-01-07T05:00:00Z","v":1691,"vw":172.214371},{"c":172.6915,"h":172.6915,"l":170.41,"n":75,"o":170.41,"t":"2025-01-08T05:00:00Z","v":1749,"vw":172.268684},{"c":172.2307,"h":172.2307,"l":171.38,"n":90,"o":171.38,"t":"2025-01-10T05:00:00Z","v":1227,"vw":171.553787},{"c":173.9419,"h":173.9419,"l":172.26,"n":65,"o":172.26,"t":"2025-01-13T05:00:00Z","v":859,"vw":173.055455},{"c":174.3235,"h":174.6,"l":174.015,"n":50,"o":174.6,"t":"2025-01-14T05:00:00Z","v":673,"vw":174.375862},{"c":176.3022,"h":176.3022,"l":176.3022,"n":68,"o":176.3022,"t":"2025-01-15T05:00:00Z","v":447,"vw":176.3022},{"c":177.5582,"h":177.6665,"l":177.496,"n":50,"o":177.6665,"t":"2025-01-16T05:00:00Z","v":849,"vw":177.529306},{"c":177.6269,"h":177.6425,"l":177.23,"n":68,"o":177.4805,"t":"2025-01-17T05:00:00Z","v":1246,"vw":177.455491},{"c":179.348,"h":179.36,"l":179.06,"n":82,"o":179.06,"t":"2025-01-21T05:00:00Z","v":1075,"vw":179.136393},{"c":177.7285,"h":178.56,"l":177.7285,"n":72,"o":178.43,"t":"2025-01-22T05:00:00Z","v":1448,"vw":178.204089},{"c":177.2009,"h":177.2009,"l":176.51,"n":135,"o":176.51,"t":"2025-01-23T05:00:00Z","v":1906,"vw":176.784696},{"c":176.4807,"h":177.5484,"l":176.0601,"n":69,"o":177.5484,"t":"2025-01-24T05:00:00Z","v":3104,"vw":176.570875},{"c":176.8033,"h":176.8033,"l":175.09,"n":93,"o":175.09,"t":"2025-01-27T05:00:00Z","v":3433,"vw":176.182973},{"c":177.2129,"h":177.75,"l":176.3,"n":81,"o":177.44,"t":"2025-01-28T05:00:00Z","v":1566,"vw":176.826667},{"c":175.7026,"h":177.1,"l":175.7026,"n":97,"o":176.6607,"t":"2025-01-29T05:00:00Z","v":1671,"vw":176.814519},{"c":179.1642,"h":179.1642,"l":178.3,"n":86,"o":178.3,"t":"2025-01-30T05:00:00Z","v":1035,"vw":178.3},{"c":177.44,"h":179.27,"l":177.44,"n":72,"o":179.27,"t":"2025-01-31T05:00:00Z","v":489,"vw":179.27},{"c":176.7062,"h":177.42,"l":176.28,"n":104,"o":176.28,"t":"2025-02-03T05:00:00Z","v":1001,"vw":176.660033},{"c":176.634,"h":176.634,"l":176.634,"n":57,"o":176.634,"t":"2025-02-04T05:00:00Z","v":418,"vw":176.634},{"c":177.67,"h":179.44,"l":177.605,"n":209,"o":179.44,"t":"2025-02-05T05:00:00Z","v":1604,"vw":178.061725},{"c":35.81,"h":36.06,"l":35.54,"n":323,"o":36.06,"t":"2025-02-06T05:00:00Z","v":14876,"vw":35.766017},{"c":35.68,"h":35.8469,"l":35.57,"n":213,"o":35.57,"t":"2025-02-07T05:00:00Z","v":16477,"vw":35.668129},{"c":35.783,"h":35.91,"l":35.69,"n":158,"o":35.79,"t":"2025-02-10T05:00:00Z","v":10596,"vw":35.854994},{"c":35.9534,"h":36.12,"l":35.821,"n":151,"o":35.94,"t":"2025-02-11T05:00:00Z","v":2557,"vw":35.92864},{"c":35.7552,"h":35.87,"l":35.6847,"n":143,"o":35.85,"t":"2025-02-12T05:00:00Z","v":7086,"vw":35.77567},{"c":35.7376,"h":35.8395,"l":35.56,"n":139,"o":35.77,"t":"2025-02-13T05:00:00Z","v":10933,"vw":35.725226},{"c":35.9157,"h":36.17,"l":35.9,"n":191,"o":36.01,"t":"2025-02-14T05:00:00Z","v":8952,"vw":35.997224},{"c":36.097,"h":36.3,"l":35.99,"n":141,"o":35.99,"t":"2025-02-18T05:00:00Z","v":11711,"vw":36.131086},{"c":36.04,"h":36.04,"l":35.77,"n":159,"o":35.77,"t":"2025-02-19T05:00:00Z","v":19988,"vw":35.894267},{"c":36.05,"h":36.05,"l":35.75,"n":113,"o":35.75,"t":"2025-02-20T05:00:00Z","v":13583,"vw":35.875744},{"c":35.6354,"h":36.13,"l":35.6354,"n":122,"o":36.13,"t":"2025-02-21T05:00:00Z","v":10635,"vw":35.734952},{"c":35.6461,"h":35.91,"l":35.55,"n":131,"o":35.55,"t":"2025-02-24T05:00:00Z","v":6620,"vw":35.673391},{"c":35.7236,"h":35.8,"l":35.62,"n":113,"o":35.64,"t":"2025-02-25T05:00:00Z","v":5820,"vw":35.727673},{"c":35.4798,"h":35.87,"l":35.4798,"n":82,"o":35.74,"t":"2025-02-26T05:00:00Z","v":3740,"vw":35.699849},{"c":35.73,"h":36.16,"l":35.52,"n":215,"o":35.52,"t":"2025-02-27T05:00:00Z","v":76008,"vw":36.060159},{"c":36.1199,"h":36.12,"l":35.77,"n":150,"o":35.99,"t":"2025-02-28T05:00:00Z","v":7883,"vw":35.886898},{"c":35.8976,"h":36.4193,"l":35.85,"n":201,"o":36.34,"t":"2025-03-03T05:00:00Z","v":8795,"vw":36.173664},{"c":35.4391,"h":35.94,"l":35.4391,"n":180,"o":35.87,"t":"2025-03-04T05:00:00Z","v":11165,"vw":35.683995},{"c":35.663,"h":35.7191,"l":35.17,"n":156,"o":35.48,"t":"2025-03-05T05:00:00Z","v":9963,"vw":35.274519},{"c":35.15,"h":35.5,"l":34.91,"n":178,"o":35.3,"t":"2025-03-06T05:00:00Z","v":8737,"vw":35.15593},{"c":35.5174,"h":35.5174,"l":34.8785,"n":113,"o":35.11,"t":"2025-03-07T05:00:00Z","v":3620,"vw":35.115448},{"c":34.7774,"h":35.5205,"l":34.64,"n":197,"o":35.14,"t":"2025-03-10T04:00:00Z","v":5830,"vw":35.06469},{"c":34.5947,"h":34.8,"l":34.471,"n":122,"o":34.8,"t":"2025-03-11T04:00:00Z","v":6999,"vw":34.606805},{"c":34.173,"h":34.81,"l":34.173,"n":160,"o":34.81,"t":"2025-03-12T04:00:00Z","v":6750,"vw":34.333327},{"c":33.9,"h":34.13,"l":33.67,"n":206,"o":34.1,"t":"2025-03-13T04:00:00Z","v":17220,"vw":33.947414},{"c":34.9235,"h":34.9235,"l":34.59,"n":170,"o":34.68,"t":"2025-03-14T04:00:00Z","v":24129,"vw":34.691374},{"c":35.1425,"h":35.21,"l":34.6,"n":133,"o":34.6,"t":"2025-03-17T04:00:00Z","v":7541,"vw":35.084936},{"c":35.0984,"h":35.2487,"l":35.06,"n":94,"o":35.08,"t":"2025-03-18T04:00:00Z","v":6231,"vw":35.108628},{"c":35.5764,"h":35.5764,"l":35.19,"n":78,"o":35.19,"t":"2025-03-19T04:00:00Z","v":7907,"vw":35.302066},{"c":35.3793,"h":35.48,"l":35.332,"n":83,"o":35.48,"t":"2025-03-20T04:00:00Z","v":1473,"vw":35.411729},{"c":35.0697,"h":35.25,"l":34.95,"n":142,"o":35.25,"t":"2025-03-21T04:00:00Z","v":6550,"vw":35.032913},{"c":35.5147,"h":35.5578,"l":35.318,"n":79,"o":35.39,"t":"2025-03-24T04:00:00Z","v":2880,"vw":35.461731},{"c":35.5236,"h":35.61,"l":35.43,"n":87,"o":35.59,"t":"2025-03-25T04:00:00Z","v":4511,"vw":35.534966},{"c":35.5079,"h":35.695,"l":35.49,"n":74,"o":35.64,"t":"2025-03-26T04:00:00Z","v":2006,"vw":35.54915},{"c":35.7481,"h":35.7501,"l":35.48,"n":101,"o":35.48,"t":"2025-03-27T04:00:00Z","v":9852,"vw":35.670269},{"c":35.2486,"h":35.74,"l":35.232,"n":101,"o":35.74,"t":"2025-03-28T04:00:00Z","v":2111,"vw":35.458152},{"c":35.4363,"h":35.5166,"l":34.952,"n":137,"o":35,"t":"2025-03-31T04:00:00Z","v":6567,"vw":35.204326},{"c":35.5877,"h":35.5877,"l":35.26,"n":146,"o":35.26,"t":"2025-04-01T04:00:00Z","v":3050,"vw":35.412307},{"c":36.0562,"h":36.0562,"l":35.17,"n":176,"o":35.17,"t":"2025-04-02T04:00:00Z","v":11862,"vw":35.706884},{"c":35.02,"h":35.535,"l":34.99,"n":243,"o":34.99,"t":"2025-04-03T04:00:00Z","v":19515,"vw":35.243169},{"c":33.17,"h":34.24,"l":33.17,"n":250,"o":34.24,"t":"2025-04-04T04:00:00Z","v":22908,"vw":33.431727},{"c":32.5806,"h":33.67,"l":31.39,"n":299,"o":32.18,"t":"2025-04-07T04:00:00Z","v":31794,"vw":32.213862},{"c":31.9,"h":33.34,"l":31.83,"n":131,"o":33.14,"t":"2025-04-08T04:00:00Z","v":8063,"vw":33.049396},{"c":34.0649,"h":34.0649,"l":31.6463,"n":116,"o":31.871,"t":"2025-04-09T04:00:00Z","v":6625,"vw":32.043848},{"c":33.4727,"h":33.7299,"l":32.751,"n":103,"o":33.53,"t":"2025-04-10T04:00:00Z","v":5639,"vw":33.353869},{"c":34.1001,"h":34.1374,"l":33.38,"n":89,"o":33.55,"t":"2025-04-11T04:00:00Z","v":3314,"vw":33.66282},{"c":34.4403,"h":34.49,"l":34.165,"n":97,"o":34.2919,"t":"2025-04-14T04:00:00Z","v":3585,"vw":34.306685},{"c":34.3978,"h":34.6999,"l":34.36,"n":65,"o":34.43,"t":"2025-04-15T04:00:00Z","v":3820,"vw":34.443645},{"c":34.3,"h":34.615,"l":34.1001,"n":95,"o":34.31,"t":"2025-04-16T04:00:00Z","v":2661,"vw":34.290566},{"c":34.46,"h":34.72,"l":34.46,"n":106,"o":34.64,"t":"2025-04-17T04:00:00Z","v":6690,"vw":34.579869},{"c":33.6858,"h":34.48,"l":33.38,"n":138,"o":34.48,"t":"2025-04-21T04:00:00Z","v":15597,"vw":33.917168},{"c":34.3836,"h":34.4301,"l":34.11,"n":132,"o":34.16,"t":"2025-04-22T04:00:00Z","v":4373,"vw":34.304169},{"c":34.4351,"h":35.041,"l":34.3098,"n":85,"o":35.041,"t":"2025-04-23T04:00:00Z","v":3300,"vw":34.604461},{"c":34.9086,"h":34.915,"l":34.58,"n":124,"o":34.58,"t":"2025-04-24T04:00:00Z","v":3437,"vw":34.833561},{"c":34.91,"h":34.91,"l":34.63,"n":89,"o":34.85,"t":"2025-04-25T04:00:00Z","v":5819,"vw":34.7552},{"c":35.0485,"h":35.0485,"l":34.825,"n":114,"o":34.96,"t":"2025-04-28T04:00:00Z","v":2339,"vw":34.866},{"c":35.3795,"h":35.48,"l":34.86,"n":115,"o":34.86,"t":"2025-04-29T04:00:00Z","v":6175,"vw":35.326316},{"c":35.6,"h":35.63,"l":34.8,"n":83,"o":34.86,"t":"2025-04-30T04:00:00Z","v":4760,"vw":35.284406},{"c":35.64,"h":35.685,"l":35.43,"n":83,"o":35.46,"t":"2025-05-01T04:00:00Z","v":3341,"vw":35.571252},{"c":36.0389,"h":36.1508,"l":36,"n":93,"o":36,"t":"2025-05-02T04:00:00Z","v":2732,"vw":36.117702},{"c":35.94,"h":36.14,"l":35.73,"n":110,"o":35.73,"t":"2025-05-05T04:00:00Z","v":4062,"vw":35.993475},{"c":35.8,"h":35.92,"l":35.63,"n":104,"o":35.63,"t":"2025-05-06T04:00:00Z","v":3717,"vw":35.794431},{"c":35.7052,"h":35.87,"l":35.53,"n":106,"o":35.61,"t":"2025-05-07T04:00:00Z","v":9917,"vw":35.653603},{"c":36.1956,"h":36.525,"l":36.1956,"n":90,"o":36.28,"t":"2025-05-08T04:00:00Z","v":4014,"vw":36.395023},{"c":36.0639,"h":36.2623,"l":35.91,"n":85,"o":36.2623,"t":"2025-05-09T04:00:00Z","v":1054,"vw":36.0941},{"c":36.3456,"h":36.63,"l":35.99,"n":136,"o":36.63,"t":"2025-05-12T04:00:00Z","v":5985,"vw":36.13328},{"c":36.2665,"h":36.5,"l":36.255,"n":161,"o":36.5,"t":"2025-05-13T04:00:00Z","v":14655,"vw":36.369552},{"c":36.1234,"h":36.1234,"l":35.935,"n":132,"o":36.08,"t":"2025-05-14T04:00:00Z","v":6615,"vw":35.991188},{"c":36.7378,"h":36.7378,"l":36.3,"n":116,"o":36.3,"t":"2025-05-15T04:00:00Z","v":5202,"vw":36.540687},{"c":37.22,"h":37.22,"l":36.9131,"n":94,"o":36.9131,"t":"2025-05-16T04:00:00Z","v":3118,"vw":37.039076},{"c":37.2997,"h":37.2997,"l":36.95,"n":136,"o":36.95,"t":"2025-05-19T04:00:00Z","v":4481,"vw":37.120132},{"c":37.4553,"h":37.56,"l":37.37,"n":97,"o":37.405,"t":"2025-05-20T04:00:00Z","v":3442,"vw":37.449777},{"c":36.89,"h":37.23,"l":36.83,"n":123,"o":37.2,"t":"2025-05-21T04:00:00Z","v":6165,"vw":36.984179},{"c":37.03,"h":37.14,"l":36.74,"n":88,"o":36.82,"t":"2025-05-22T04:00:00Z","v":3270,"vw":36.916211},{"c":37.1686,"h":37.285,"l":36.63,"n":109,"o":36.63,"t":"2025-05-23T04:00:00Z","v":5826,"vw":37.123526},{"c":37.89,"h":37.89,"l":37.356,"n":123,"o":37.56,"t":"2025-05-27T04:00:00Z","v":3967,"vw":37.74474},{"c":37.5612,"h":38.04,"l":37.55,"n":135,"o":38.04,"t":"2025-05-28T04:00:00Z","v":39740,"vw":37.664075},{"c":37.3267,"h":37.81,"l":37.18,"n":79,"o":37.81,"t":"2025-05-29T04:00:00Z","v":2160,"vw":37.337055},{"c":37.4885,"h":37.52,"l":37.24,"n":70,"o":37.33,"t":"2025-05-30T04:00:00Z","v":3654,"vw":37.390984},{"c":37.29,"h":37.59,"l":37.13,"n":100,"o":37.59,"t":"2025-06-02T04:00:00Z","v":2200,"vw":37.283235},{"c":37.4911,"h":37.6192,"l":37.22,"n":99,"o":37.22,"t":"2025-06-03T04:00:00Z","v":2362,"vw":37.489024},{"c":37.3518,"h":37.62,"l":37.3512,"n":75,"o":37.62,"t":"2025-06-04T04:00:00Z","v":4012,"vw":37.483042},{"c":37.2337,"h":37.325,"l":37.1,"n":73,"o":37.26,"t":"2025-06-05T04:00:00Z","v":3730,"vw":37.236414},{"c":37.2288,"h":37.54,"l":37.16,"n":82,"o":37.54,"t":"2025-06-06T04:00:00Z","v":1928,"vw":37.2837},{"c":37.5103,"h":37.54,"l":37,"n":138,"o":37.13,"t":"2025-06-09T04:00:00Z","v":4951,"vw":37.261073},{"c":37.6344,"h":37.66,"l":37.54,"n":91,"o":37.54,"t":"2025-06-10T04:00:00Z","v":2039,"vw":37.588344},{"c":37.5076,"h":37.79,"l":37.5076,"n":124,"o":37.79,"t":"2025-06-11T04:00:00Z","v":4870,"vw":37.683847},{"c":38.0112,"h":38.0112,"l":37.37,"n":76,"o":37.37,"t":"2025-06-12T04:00:00Z","v":4178,"vw":37.861291},{"c":37.7799,"h":37.92,"l":37.73,"n":93,"o":37.92,"t":"2025-06-13T04:00:00Z","v":1906,"vw":37.840641},{"c":37.98,"h":38.106,"l":37.9,"n":120,"o":37.94,"t":"2025-06-16T04:00:00Z","v":5721,"vw":37.996435},{"c":38.2779,"h":38.38,"l":38.05,"n":82,"o":38.05,"t":"2025-06-17T04:00:00Z","v":3309,"vw":38.300321},{"c":38.1,"h":38.476,"l":38.06,"n":74,"o":38.23,"t":"2025-06-18T04:00:00Z","v":4701,"vw":38.31574},{"c":37.76,"h":38.124,"l":37.72,"n":114,"o":38.124,"t":"2025-06-20T04:00:00Z","v":3908,"vw":37.798624},{"c":38.09,"h":38.09,"l":37.639,"n":127,"o":37.65,"t":"2025-06-23T04:00:00Z","v":9300,"vw":37.910941},{"c":38.4391,"h":38.51,"l":38.025,"n":114,"o":38.18,"t":"2025-06-24T04:00:00Z","v":5187,"vw":38.255485},{"c":37.98,"h":38.53,"l":37.91,"n":106,"o":38.53,"t":"2025-06-25T04:00:00Z","v":5928,"vw":38.077752},{"c":38.29,"h":38.32,"l":38.055,"n":175,"o":38.3,"t":"2025-06-26T04:00:00Z","v":67066,"vw":38.253144},{"c":38.126,"h":38.36,"l":37.97,"n":117,"o":38.36,"t":"2025-06-27T04:00:00Z","v":14967,"vw":38.164529},{"c":38.29,"h":38.33,"l":38.095,"n":183,"o":38.3,"t":"2025-06-30T04:00:00Z","v":19486,"vw":38.224544},{"c":38.329,"h":38.49,"l":38.15,"n":120,"o":38.3,"t":"2025-07-01T04:00:00Z","v":7074,"vw":38.343939},{"c":38.23,"h":38.24,"l":38.075,"n":134,"o":38.15,"t":"2025-07-02T04:00:00Z","v":7047,"vw":38.182412},{"c":38.4635,"h":38.53,"l":38.2376,"n":92,"o":38.47,"t":"2025-07-03T04:00:00Z","v":5651,"vw":38.444534},{"c":38.44,"h":38.54,"l":38.2512,"n":99,"o":38.54,"t":"2025-07-07T04:00:00Z","v":5019,"vw":38.421527},{"c":38.2912,"h":38.45,"l":38.2912,"n":81,"o":38.45,"t":"2025-07-08T04:00:00Z","v":5510,"vw":38.410262},{"c":38.5587,"h":38.5587,"l":38.18,"n":110,"o":38.44,"t":"2025-07-09T04:00:00Z","v":7090,"vw":38.349575},{"c":38.612,"h":38.8499,"l":38.459,"n":86,"o":38.459,"t":"2025-07-10T04:00:00Z","v":1808,"vw":38.76155},{"c":38.4755,"h":38.57,"l":38.31,"n":110,"o":38.47,"t":"2025-07-11T04:00:00Z","v":4515,"vw":38.438837},{"c":38.6586,"h":38.77,"l":38.55,"n":126,"o":38.55,"t":"2025-07-14T04:00:00Z","v":15355,"vw":38.63874},{"c":38.1767,"h":38.91,"l":38.1767,"n":112,"o":38.91,"t":"2025-07-15T04:00:00Z","v":5651,"vw":38.510694},{"c":38.325,"h":38.325,"l":38,"n":135,"o":38.1,"t":"2025-07-16T04:00:00Z","v":3356,"vw":38.214492},{"c":38.608,"h":38.608,"l":38.35,"n":75,"o":38.35,"t":"2025-07-17T04:00:00Z","v":1999,"vw":38.411751},{"c":38.6019,"h":38.735,"l":38.53,"n":102,"o":38.73,"t":"2025-07-18T04:00:00Z","v":3748,"vw":38.635045},{"c":38.2981,"h":39.07,"l":38.2981,"n":127,"o":39.07,"t":"2025-07-21T04:00:00Z","v":7728,"vw":38.693991},{"c":38.6528,"h":38.72,"l":38.34,"n":89,"o":38.52,"t":"2025-07-22T04:00:00Z","v":3060,"vw":38.542401},{"c":38.8461,"h":38.9,"l":38.75,"n":114,"o":38.8,"t":"2025-07-23T04:00:00Z","v":9999,"vw":38.801229},{"c":38.97,"h":39.05,"l":38.77,"n":136,"o":38.7828,"t":"2025-07-24T04:00:00Z","v":10363,"vw":38.958218},{"c":39.0385,"h":39.07,"l":38.8795,"n":121,"o":39.03,"t":"2025-07-25T04:00:00Z","v":4666,"vw":38.940917},{"c":38.7194,"h":39.06,"l":38.7129,"n":151,"o":39.06,"t":"2025-07-28T04:00:00Z","v":8357,"vw":38.873089},{"c":39.1089,"h":39.26,"l":38.9708,"n":130,"o":39.01,"t":"2025-07-29T04:00:00Z","v":6775,"vw":39.066909},{"c":38.7085,"h":39.26,"l":38.69,"n":118,"o":39.26,"t":"2025-07-30T04:00:00Z","v":4991,"vw":38.913985},{"c":38.6594,"h":38.99,"l":38.62,"n":101,"o":38.62,"t":"2025-07-31T04:00:00Z","v":5952,"vw":38.895877},{"c":38.1174,"h":38.72,"l":38.09,"n":148,"o":38.72,"t":"2025-08-01T04:00:00Z","v":4497,"vw":38.235837},{"c":38.57,"h":38.57,"l":38.27,"n":134,"o":38.27,"t":"2025-08-04T04:00:00Z","v":13914,"vw":38.406873},{"c":38.7682,"h":38.8399,"l":38.57,"n":100,"o":38.57,"t":"2025-08-05T04:00:00Z","v":5745,"vw":38.686001},{"c":38.7363,"h":38.8,"l":38.71,"n":96,"o":38.8,"t":"2025-08-06T04:00:00Z","v":3850,"vw":38.760403},{"c":38.9106,"h":39.51,"l":38.82,"n":103,"o":39.07,"t":"2025-08-07T04:00:00Z","v":4707,"vw":39.191804},{"c":39.0381,"h":39.5099,"l":39.0381,"n":121,"o":39.24,"t":"2025-08-08T04:00:00Z","v":4586,"vw":39.307},{"c":39.2,"h":39.25,"l":39.03,"n":104,"o":39.03,"t":"2025-08-11T04:00:00Z","v":3719,"vw":39.183996},{"c":39.6357,"h":39.6357,"l":39.151,"n":112,"o":39.4,"t":"2025-08-12T04:00:00Z","v":4901,"vw":39.34882},{"c":39.9464,"h":39.9464,"l":39.6545,"n":154,"o":39.7,"t":"2025-08-13T04:00:00Z","v":5616,"vw":39.734281},{"c":39.408,"h":39.71,"l":39.27,"n":130,"o":39.71,"t":"2025-08-14T04:00:00Z","v":8731,"vw":39.407951},{"c":39.2667,"h":39.44,"l":39.1638,"n":110,"o":39.38,"t":"2025-08-15T04:00:00Z","v":15357,"vw":39.26512},{"c":39.1977,"h":39.26,"l":39.18,"n":91,"o":39.26,"t":"2025-08-18T04:00:00Z","v":5498,"vw":39.213423},{"c":39.3245,"h":39.4656,"l":39.26,"n":68,"o":39.32,"t":"2025-08-19T04:00:00Z","v":2951,"vw":39.362223},{"c":39.4941,"h":39.53,"l":39.4513,"n":99,"o":39.4513,"t":"2025-08-20T04:00:00Z","v":1981,"vw":39.499012},{"c":39.5577,"h":39.65,"l":39.24,"n":108,"o":39.6,"t":"2025-08-21T04:00:00Z","v":8289,"vw":39.564587},{"c":40.1801,"h":40.2,"l":39.74,"n":104,"o":39.74,"t":"2025-08-22T04:00:00Z","v":3195,"vw":40.017952},{"c":39.7,"h":40.14,"l":39.7,"n":120,"o":40.14,"t":"2025-08-25T04:00:00Z","v":7575,"vw":39.808408},{"c":39.8633,"h":39.8633,"l":39.56,"n":85,"o":39.56,"t":"2025-08-26T04:00:00Z","v":12470,"vw":39.777663},{"c":40.21,"h":40.32,"l":39.87,"n":187,"o":39.87,"t":"2025-08-27T04:00:00Z","v":6469,"vw":40.156134},{"c":39.96,"h":40.21,"l":39.82,"n":115,"o":40.21,"t":"2025-08-28T04:00:00Z","v":6652,"vw":39.896604},{"c":39.8602,"h":40,"l":39.65,"n":120,"o":40,"t":"2025-08-29T04:00:00Z","v":73679,"vw":39.848836},{"c":39.4998,"h":39.67,"l":39.33,"n":274,"o":39.6,"t":"2025-09-02T04:00:00Z","v":17224,"vw":39.43273},{"c":39.179,"h":39.66,"l":39.11,"n":167,"o":39.66,"t":"2025-09-03T04:00:00Z","v":24762,"vw":39.224344},{"c":39.47,"h":39.4817,"l":39.2,"n":129,"o":39.2,"t":"2025-09-04T04:00:00Z","v":6372,"vw":39.297014},{"c":39.2244,"h":39.65,"l":39.05,"n":123,"o":39.65,"t":"2025-09-05T04:00:00Z","v":5122,"vw":39.204936},{"c":38.9539,"h":39.22,"l":38.79,"n":86,"o":39.22,"t":"2025-09-08T04:00:00Z","v":2387,"vw":38.988391},{"c":38.6269,"h":38.97,"l":38.41,"n":141,"o":38.97,"t":"2025-09-09T04:00:00Z","v":6432,"vw":38.591401},{"c":38.5636,"h":38.6002,"l":38.4,"n":132,"o":38.6,"t":"2025-09-10T04:00:00Z","v":2827,"vw":38.518925},{"c":39.0609,"h":39.065,"l":38.44,"n":99,"o":38.44,"t":"2025-09-11T04:00:00Z","v":7086,"vw":38.949483},{"c":38.7878,"h":39.19,"l":38.77,"n":80,"o":39.19,"t":"2025-09-12T04:00:00Z","v":4630,"vw":38.990152},{"c":38.7217,"h":38.9718,"l":38.71,"n":155,"o":38.77,"t":"2025-09-15T04:00:00Z","v":10906,"vw":38.794609},{"c":38.5921,"h":38.72,"l":38.3619,"n":220,"o":38.72,"t":"2025-09-16T04:00:00Z","v":25420,"vw":38.506345},{"c":38.4017,"h":38.93,"l":38.36,"n":211,"o":38.7003,"t":"2025-09-17T04:00:00Z","v":24576,"vw":38.775236},{"c":38.912,"h":38.9375,"l":38.61,"n":77,"o":38.61,"t":"2025-09-18T04:00:00Z","v":3744,"vw":38.725009},{"c":38.5249,"h":39.01,"l":38.5249,"n":133,"o":39.01,"t":"2025-09-19T04:00:00Z","v":4423,"vw":38.675838},{"c":38.689,"h":38.689,"l":38.3501,"n":152,"o":38.49,"t":"2025-09-22T04:00:00Z","v":15065,"vw":38.438334},{"c":38.6142,"h":38.8,"l":38.5,"n":93,"o":38.8,"t":"2025-09-23T04:00:00Z","v":12778,"vw":38.59829},{"c":38.4879,"h":38.7,"l":38.481,"n":90,"o":38.7,"t":"2025-09-24T04:00:00Z","v":3074,"vw":38.548183},{"c":38.2551,"h":38.43,"l":38.1589,"n":160,"o":38.25,"t":"2025-09-25T04:00:00Z","v":15247,"vw":38.337308},{"c":38.4616,"h":38.5056,"l":38.34,"n":116,"o":38.44,"t":"2025-09-26T04:00:00Z","v":6075,"vw":38.403561},{"c":38.6088,"h":38.6088,"l":38.372,"n":120,"o":38.56,"t":"2025-09-29T04:00:00Z","v":3888,"vw":38.515455},{"c":38.9443,"h":38.9443,"l":38.61,"n":96,"o":38.61,"t":"2025-09-30T04:00:00Z","v":2791,"vw":38.80185},{"c":38.6569,"h":38.86,"l":38.482,"n":169,"o":38.86,"t":"2025-10-01T04:00:00Z","v":10285,"vw":38.555003},{"c":38.6383,"h":38.64,"l":38.52,"n":90,"o":38.64,"t":"2025-10-02T04:00:00Z","v":2436,"vw":38.605629},{"c":38.8634,"h":38.97,"l":38.67,"n":105,"o":38.74,"t":"2025-10-03T04:00:00Z","v":4624,"vw":38.914576},{"c":39.07,"h":39.2193,"l":38.8653,"n":143,"o":38.925,"t":"2025-10-06T04:00:00Z","v":11009,"vw":39.066235},{"c":38.7972,"h":39.2,"l":38.7772,"n":97,"o":39.13,"t":"2025-10-07T04:00:00Z","v":6702,"vw":38.988174},{"c":39.1983,"h":39.2127,"l":38.8665,"n":89,"o":39.07,"t":"2025-10-08T04:00:00Z","v":5098,"vw":39.156675},{"c":38.4611,"h":39.16,"l":38.44,"n":145,"o":39.16,"t":"2025-10-09T04:00:00Z","v":6585,"vw":38.652037},{"c":38.3041,"h":38.66,"l":38.3041,"n":121,"o":38.58,"t":"2025-10-10T04:00:00Z","v":5168,"vw":38.474749},{"c":38.2562,"h":38.53,"l":38.2562,"n":154,"o":38.53,"t":"2025-10-13T04:00:00Z","v":16311,"vw":38.364561},{"c":38.687,"h":38.687,"l":38,"n":100,"o":38,"t":"2025-10-14T04:00:00Z","v":5247,"vw":38.370195},{"c":38.6667,"h":39.06,"l":38.565,"n":130,"o":38.89,"t":"2025-10-15T04:00:00Z","v":7541,"vw":38.829424},{"c":38.4,"h":38.95,"l":38.335,"n":114,"o":38.95,"t":"2025-10-16T04:00:00Z","v":6736,"vw":38.521294},{"c":38.5477,"h":38.5999,"l":38.405,"n":90,"o":38.405,"t":"2025-10-17T04:00:00Z","v":4145,"vw":38.49317},{"c":39.0982,"h":39.1,"l":38.841,"n":105,"o":38.899,"t":"2025-10-20T04:00:00Z","v":4263,"vw":38.962565},{"c":38.931,"h":39.43,"l":38.84,"n":105,"o":39.43,"t":"2025-10-21T04:00:00Z","v":5758,"vw":39.004504},{"c":38.9693,"h":39.19,"l":38.9693,"n":88,"o":38.9801,"t":"2025-10-22T04:00:00Z","v":3979,"vw":39.012745},{"c":39.3999,"h":39.465,"l":39.07,"n":78,"o":39.07,"t":"2025-10-23T04:00:00Z","v":3436,"vw":39.283804},{"c":39.439,"h":39.78,"l":39.4193,"n":138,"o":39.78,"t":"2025-10-24T04:00:00Z","v":3922,"vw":39.481361},{"c":39.28,"h":39.4,"l":39.07,"n":140,"o":39.4,"t":"2025-10-27T04:00:00Z","v":14021,"vw":39.290736},{"c":38.5539,"h":38.8399,"l":38.5,"n":136,"o":38.5455,"t":"2025-10-28T04:00:00Z","v":4894,"vw":38.655184},{"c":37.3164,"h":38.43,"l":37.2499,"n":225,"o":38.43,"t":"2025-10-29T04:00:00Z","v":9155,"vw":37.746766},{"c":37.1277,"h":37.56,"l":37.1277,"n":171,"o":37.18,"t":"2025-10-30T04:00:00Z","v":11570,"vw":37.433185},{"c":37.1178,"h":37.245,"l":36.9941,"n":126,"o":37.2,"t":"2025-10-31T04:00:00Z","v":4211,"vw":37.090612},{"c":36.9081,"h":37.04,"l":36.4444,"n":298,"o":37.04,"t":"2025-11-03T05:00:00Z","v":18813,"vw":36.865698},{"c":37.0494,"h":37.07,"l":36.6,"n":112,"o":36.72,"t":"2025-11-04T05:00:00Z","v":5954,"vw":36.805865},{"c":37.3153,"h":37.35,"l":37,"n":114,"o":37,"t":"2025-11-05T05:00:00Z","v":4687,"vw":37.238883},{"c":36.6491,"h":37.11,"l":36.6491,"n":131,"o":37.11,"t":"2025-11-06T05:00:00Z","v":5417,"vw":36.910228},{"c":36.9522,"h":36.9787,"l":36.6501,"n":110,"o":36.95,"t":"2025-11-07T05:00:00Z","v":7823,"vw":36.740332},{"c":37.1541,"h":37.16,"l":36.935,"n":173,"o":37.16,"t":"2025-11-10T05:00:00Z","v":4574,"vw":37.080094},{"c":37.4157,"h":37.418,"l":37.29,"n":86,"o":37.29,"t":"2025-11-11T05:00:00Z","v":2200,"vw":37.346102},{"c":37.2132,"h":37.44,"l":37.21,"n":123,"o":37.44,"t":"2025-11-12T05:00:00Z","v":7636,"vw":37.253466},{"c":37.1208,"h":37.4645,"l":37.1208,"n":92,"o":37.391,"t":"2025-11-13T05:00:00Z","v":1545,"vw":37.410655},{"c":37.1881,"h":37.32,"l":36.8,"n":119,"o":37.07,"t":"2025-11-14T05:00:00Z","v":3319,"vw":36.983237},{"c":36.7116,"h":37.0724,"l":36.709,"n":169,"o":36.95,"t":"2025-11-17T05:00:00Z","v":9924,"vw":36.950892},{"c":37.1558,"h":37.21,"l":36.55,"n":127,"o":36.55,"t":"2025-11-18T05:00:00Z","v":11523,"vw":36.864671},{"c":37.52,"h":37.61,"l":37.07,"n":131,"o":37.07,"t":"2025-11-19T05:00:00Z","v":8484,"vw":37.442325},{"c":37.1937,"h":37.9,"l":37.19,"n":135,"o":37.66,"t":"2025-11-20T05:00:00Z","v":11866,"vw":37.41738},{"c":37.6509,"h":37.8,"l":37.072,"n":206,"o":37.16,"t":"2025-11-21T05:00:00Z","v":13925,"vw":37.472897},{"c":37.542,"h":37.6399,"l":37.43,"n":143,"o":37.43,"t":"2025-11-24T05:00:00Z","v":8618,"vw":37.592994},{"c":38.3676,"h":38.3676,"l":37.65,"n":116,"o":37.65,"t":"2025-11-25T05:00:00Z","v":6706,"vw":38.153222},{"c":38.5446,"h":38.632,"l":38.28,"n":99,"o":38.44,"t":"2025-11-26T05:00:00Z","v":6952,"vw":38.523813},{"c":38.5859,"h":38.6604,"l":38.55,"n":66,"o":38.65,"t":"2025-11-28T05:00:00Z","v":3278,"vw":38.583324},{"c":38.2203,"h":38.61,"l":38.2203,"n":152,"o":38.55,"t":"2025-12-01T05:00:00Z","v":6959,"vw":38.508447},{"c":38.2308,"h":38.71,"l":38.15,"n":120,"o":38.54,"t":"2025-12-02T05:00:00Z","v":4696,"vw":38.33313},{"c":38.5,"h":38.538,"l":38.32,"n":130,"o":38.34,"t":"2025-12-03T05:00:00Z","v":4468,"vw":38.450806},{"c":38.8,"h":38.805,"l":38.58,"n":109,"o":38.79,"t":"2025-12-04T05:00:00Z","v":4534,"vw":38.760695},{"c":38.63,"h":38.88,"l":38.58,"n":93,"o":38.81,"t":"2025-12-05T05:00:00Z","v":5554,"vw":38.675686},{"c":38.38,"h":38.82,"l":38.38,"n":116,"o":38.82,"t":"2025-12-08T05:00:00Z","v":6236,"vw":38.537901},{"c":38.16,"h":38.65,"l":38.16,"n":108,"o":38.52,"t":"2025-12-09T05:00:00Z","v":8256,"vw":38.438269},{"c":38.31,"h":38.31,"l":38.12,"n":85,"o":38.2,"t":"2025-12-10T05:00:00Z","v":2306,"vw":38.185995},{"c":38.96,"h":38.9827,"l":38.68,"n":136,"o":38.7,"t":"2025-12-11T05:00:00Z","v":7273,"vw":38.912149},{"c":38.97,"h":39.3,"l":38.9006,"n":159,"o":38.92,"t":"2025-12-12T05:00:00Z","v":9214,"vw":39.077017},{"c":39.0233,"h":39.16,"l":39.0233,"n":108,"o":39.1,"t":"2025-12-15T05:00:00Z","v":2649,"vw":39.105348},{"c":38.66,"h":39.08,"l":38.66,"n":103,"o":39.08,"t":"2025-12-16T05:00:00Z","v":6119,"vw":38.838543},{"c":38.48,"h":38.82,"l":38.48,"n":86,"o":38.71,"t":"2025-12-17T05:00:00Z","v":2499,"vw":38.699331},{"c":38.6279,"h":38.94,"l":38.62,"n":108,"o":38.68,"t":"2025-12-18T05:00:00Z","v":4067,"vw":38.780446},{"c":38.5091,"h":38.62,"l":38.5091,"n":95,"o":38.62,"t":"2025-12-19T05:00:00Z","v":3191,"vw":38.574148},{"c":38.7,"h":38.7295,"l":38.4315,"n":154,"o":38.6,"t":"2025-12-22T05:00:00Z","v":8410,"vw":38.665331},{"c":38.75,"h":38.7688,"l":38.64,"n":99,"o":38.65,"t":"2025-12-23T05:00:00Z","v":7599,"vw":38.692882},{"c":38.8384,"h":38.899,"l":38.73,"n":104,"o":38.73,"t":"2025-12-24T05:00:00Z","v":2937,"vw":38.827256},{"c":38.85,"h":38.85,"l":38.73,"n":127,"o":38.83,"t":"2025-12-26T05:00:00Z","v":3556,"vw":38.79532},{"c":38.85,"h":38.87,"l":38.74,"n":133,"o":38.78,"t":"2025-12-29T05:00:00Z","v":3226,"vw":38.805908},{"c":38.65,"h":38.81,"l":38.65,"n":142,"o":38.81,"t":"2025-12-30T05:00:00Z","v":16210,"vw":38.722363},{"c":38.2307,"h":38.59,"l":38.2307,"n":180,"o":38.59,"t":"2025-12-31T05:00:00Z","v":21077,"vw":38.418729},{"c":38.5,"h":38.522,"l":38.24,"n":165,"o":38.24,"t":"2026-01-02T05:00:00Z","v":5155,"vw":38.349792},{"c":39.02,"h":39.09,"l":38.61,"n":155,"o":38.72,"t":"2026-01-05T05:00:00Z","v":7145,"vw":38.914579},{"c":39.128,"h":39.26,"l":38.87,"n":140,"o":38.89,"t":"2026-01-06T05:00:00Z","v":8487,"vw":39.123995},{"c":38.81,"h":39.39,"l":38.81,"n":149,"o":39.38,"t":"2026-01-07T05:00:00Z","v":11939,"vw":39.106691},{"c":39.3,"h":39.345,"l":38.77,"n":137,"o":38.77,"t":"2026-01-08T05:00:00Z","v":8447,"vw":39.284658},{"c":39.67,"h":39.735,"l":39.5,"n":174,"o":39.604,"t":"2026-01-09T05:00:00Z","v":11564,"vw":39.647391},{"c":39.645,"h":39.78,"l":39.59,"n":157,"o":39.64,"t":"2026-01-12T05:00:00Z","v":6808,"vw":39.673319},{"c":39.58,"h":39.63,"l":39.379,"n":104,"o":39.63,"t":"2026-01-13T05:00:00Z","v":3753,"vw":39.600152},{"c":39.83,"h":39.85,"l":39.59,"n":123,"o":39.59,"t":"2026-01-14T05:00:00Z","v":4448,"vw":39.720989},{"c":40.31,"h":40.31,"l":39.91,"n":157,"o":39.91,"t":"2026-01-15T05:00:00Z","v":7293,"vw":40.125989},{"c":40.4,"h":40.43,"l":40.26,"n":151,"o":40.4,"t":"2026-01-16T05:00:00Z","v":35748,"vw":40.281517},{"c":39.58,"h":39.88,"l":39.58,"n":264,"o":39.82,"t":"2026-01-20T05:00:00Z","v":14008,"vw":39.761016},{"c":40.41,"h":40.59,"l":40.01,"n":161,"o":40.01,"t":"2026-01-21T05:00:00Z","v":8849,"vw":40.378332},{"c":40.78,"h":40.89,"l":40.68,"n":128,"o":40.7,"t":"2026-01-22T05:00:00Z","v":5376,"vw":40.772321},{"c":40.71,"h":40.835,"l":40.6724,"n":128,"o":40.76,"t":"2026-01-23T05:00:00Z","v":4635,"vw":40.71756},{"c":40.81,"h":40.96,"l":40.7478,"n":158,"o":40.86,"t":"2026-01-26T05:00:00Z","v":6474,"vw":40.853119},{"c":40.92,"h":41.04,"l":40.86,"n":118,"o":40.86,"t":"2026-01-27T05:00:00Z","v":3769,"vw":40.986142},{"c":40.693,"h":40.95,"l":40.53,"n":201,"o":40.95,"t":"2026-01-28T05:00:00Z","v":17266,"vw":40.662765},{"c":40.689,"h":41.04,"l":40.4187,"n":200,"o":40.96,"t":"2026-01-29T05:00:00Z","v":10810,"vw":40.653464},{"c":40.5,"h":40.53,"l":40.0963,"n":132,"o":40.53,"t":"2026-01-30T05:00:00Z","v":4334,"vw":40.330124},{"c":40.77,"h":40.77,"l":40.3361,"n":176,"o":40.36,"t":"2026-02-02T05:00:00Z","v":6125,"vw":40.54047},{"c":40.853,"h":40.95,"l":40.61,"n":149,"o":40.78,"t":"2026-02-03T05:00:00Z","v":9481,"vw":40.761242},{"c":41.28,"h":41.35,"l":40.94,"n":157,"o":41,"t":"2026-02-04T05:00:00Z","v":8372,"vw":41.165141},{"c":41.13,"h":41.265,"l":40.93,"n":192,"o":40.97,"t":"2026-02-05T05:00:00Z","v":13199,"vw":41.049769},{"c":41.6933,"h":41.801,"l":41.39,"n":174,"o":41.45,"t":"2026-02-06T05:00:00Z","v":16822,"vw":41.674659},{"c":41.86,"h":41.91,"l":41.61,"n":160,"o":41.68,"t":"2026-02-09T05:00:00Z","v":10270,"vw":41.783003},{"c":42.07,"h":42.16,"l":41.82,"n":162,"o":41.86,"t":"2026-02-10T05:00:00Z","v":7854,"vw":42.011623},{"c":42.32,"h":42.32,"l":41.935,"n":154,"o":42.2,"t":"2026-02-11T05:00:00Z","v":10037,"vw":42.186107},{"c":41.43,"h":42.44,"l":41.37,"n":161,"o":42.42,"t":"2026-02-12T05:00:00Z","v":5462,"vw":41.681731},{"c":41.78,"h":41.97,"l":41.33,"n":194,"o":41.34,"t":"2026-02-13T05:00:00Z","v":9724,"vw":41.690995},{"c":41.76,"h":41.99,"l":41.7,"n":190,"o":41.81,"t":"2026-02-17T05:00:00Z","v":8925,"vw":41.885339},{"c":41.75,"h":41.9,"l":41.68,"n":163,"o":41.7,"t":"2026-02-18T05:00:00Z","v":6750,"vw":41.769398},{"c":41.85,"h":41.93,"l":41.64,"n":150,"o":41.64,"t":"2026-02-19T05:00:00Z","v":5868,"vw":41.790884},{"c":41.65,"h":41.9,"l":41.62,"n":161,"o":41.74,"t":"2026-02-20T05:00:00Z","v":16167,"vw":41.769129},{"c":41.34,"h":41.65,"l":41.265,"n":168,"o":41.65,"t":"2026-02-23T05:00:00Z","v":8538,"vw":41.405198},{"c":41.56,"h":41.78,"l":41.37,"n":146,"o":41.37,"t":"2026-02-24T05:00:00Z","v":8620,"vw":41.613717},{"c":41.63,"h":41.77,"l":41.445,"n":190,"o":41.77,"t":"2026-02-25T05:00:00Z","v":12233,"vw":41.57066},{"c":41.86,"h":41.93,"l":41.37,"n":169,"o":41.74,"t":"2026-02-26T05:00:00Z","v":8635,"vw":41.730214},{"c":42.09,"h":42.0908,"l":41.67,"n":154,"o":41.77,"t":"2026-02-27T05:00:00Z","v":5929,"vw":41.843699},{"c":42.07,"h":42.2691,"l":41.57,"n":173,"o":41.57,"t":"2026-03-02T05:00:00Z","v":5493,"vw":41.893793},{"c":41.67,"h":41.745,"l":40.88,"n":224,"o":41.23,"t":"2026-03-03T05:00:00Z","v":16277,"vw":41.552152},{"c":41.5447,"h":41.77,"l":41.39,"n":117,"o":41.77,"t":"2026-03-04T05:00:00Z","v":4162,"vw":41.481909},{"c":40.88,"h":41.26,"l":40.74,"n":129,"o":41.23,"t":"2026-03-05T05:00:00Z","v":4053,"vw":40.905637},{"c":40.38,"h":40.39,"l":40.05,"n":164,"o":40.37,"t":"2026-03-06T05:00:00Z","v":5488,"vw":40.28306},{"c":40.353,"h":40.37,"l":39.39,"n":297,"o":39.76,"t":"2026-03-09T04:00:00Z","v":19027,"vw":39.951654},{"c":39.873,"h":40.44,"l":39.82,"n":234,"o":40.43,"t":"2026-03-10T04:00:00Z","v":16373,"vw":40.046955},{"c":39.89,"h":39.92,"l":39.61,"n":194,"o":39.79,"t":"2026-03-11T04:00:00Z","v":10706,"vw":39.788565},{"c":39.57,"h":39.89,"l":39.48,"n":241,"o":39.52,"t":"2026-03-12T04:00:00Z","v":8517,"vw":39.717463},{"c":39.12,"h":39.6878,"l":39.12,"n":117,"o":39.68,"t":"2026-03-13T04:00:00Z","v":2917,"vw":39.47046},{"c":39.27,"h":39.55,"l":39.185,"n":142,"o":39.54,"t":"2026-03-16T04:00:00Z","v":6046,"vw":39.34624},{"c":39.4909,"h":39.655,"l":39.45,"n":124,"o":39.54,"t":"2026-03-17T04:00:00Z","v":4747,"vw":39.534753},{"c":38.75,"h":39.305,"l":38.75,"n":142,"o":39.28,"t":"2026-03-18T04:00:00Z","v":5816,"vw":39.025791},{"c":38.75,"h":38.75,"l":38.38,"n":133,"o":38.43,"t":"2026-03-19T04:00:00Z","v":8938,"vw":38.513472},{"c":37.85,"h":38.65,"l":37.65,"n":174,"o":38.65,"t":"2026-03-20T04:00:00Z","v":9496,"vw":38.074285},{"c":38.2657,"h":38.46,"l":38.22,"n":170,"o":38.42,"t":"2026-03-23T04:00:00Z","v":12148,"vw":38.425029},{"c":38.19,"h":38.465,"l":37.95,"n":105,"o":38.01,"t":"2026-03-24T04:00:00Z","v":5068,"vw":38.244295},{"c":38.5896,"h":38.65,"l":38.17,"n":130,"o":38.64,"t":"2026-03-25T04:00:00Z","v":5337,"vw":38.426791},{"c":38.23,"h":38.76,"l":38.11,"n":137,"o":38.585,"t":"2026-03-26T04:00:00Z","v":9743,"vw":38.348786},{"c":37.73,"h":38.21,"l":37.63,"n":131,"o":38.06,"t":"2026-03-27T04:00:00Z","v":6231,"vw":38.026541},{"c":37.9917,"h":38.25,"l":37.87,"n":117,"o":37.98,"t":"2026-03-30T04:00:00Z","v":5422,"vw":38.098221},{"c":38.7208,"h":38.76,"l":38.14,"n":168,"o":38.1426,"t":"2026-03-31T04:00:00Z","v":26084,"vw":38.650985},{"c":39.3331,"h":39.405,"l":39.07,"n":126,"o":39.07,"t":"2026-04-01T04:00:00Z","v":3740,"vw":39.323207},{"c":39.62,"h":39.66,"l":38.74,"n":117,"o":38.74,"t":"2026-04-02T04:00:00Z","v":8536,"vw":39.347583},{"c":39.6925,"h":39.725,"l":39.531,"n":128,"o":39.57,"t":"2026-04-06T04:00:00Z","v":7526,"vw":39.610837},{"c":39.5963,"h":39.62,"l":39.485,"n":90,"o":39.51,"t":"2026-04-07T04:00:00Z","v":4401,"vw":39.589755},{"c":40.3859,"h":40.46,"l":40.21,"n":105,"o":40.46,"t":"2026-04-08T04:00:00Z","v":1723,"vw":40.366929},{"c":40.4066,"h":40.48,"l":40.19,"n":123,"o":40.21,"t":"2026-04-09T04:00:00Z","v":5122,"vw":40.315238},{"c":40.17,"h":40.42,"l":40.06,"n":93,"o":40.42,"t":"2026-04-10T04:00:00Z","v":3862,"vw":40.230415},{"c":40.24,"h":40.25,"l":39.8,"n":181,"o":39.91,"t":"2026-04-13T04:00:00Z","v":7867,"vw":40.044662},{"c":40.2501,"h":40.36,"l":40.2,"n":130,"o":40.36,"t":"2026-04-14T04:00:00Z","v":2850,"vw":40.235056},{"c":39.76,"h":40.15,"l":39.74,"n":143,"o":40.15,"t":"2026-04-15T04:00:00Z","v":13774,"vw":40.004887},{"c":39.63,"h":40.13,"l":39.63,"n":128,"o":40.08,"t":"2026-04-16T04:00:00Z","v":5258,"vw":39.973527},{"c":39.8639,"h":39.92,"l":39.74,"n":100,"o":39.88,"t":"2026-04-17T04:00:00Z","v":1667,"vw":39.856289},{"c":39.8816,"h":39.99,"l":39.82,"n":151,"o":39.82,"t":"2026-04-20T04:00:00Z","v":4639,"vw":39.953562},{"c":39.5144,"h":40.009,"l":39.5144,"n":141,"o":39.9,"t":"2026-04-21T04:00:00Z","v":9172,"vw":39.705068},{"c":39.5115,"h":39.86,"l":39.41,"n":86,"o":39.86,"t":"2026-04-22T04:00:00Z","v":1687,"vw":39.726667},{"c":40.1245,"h":40.15,"l":39.5,"n":267,"o":39.52,"t":"2026-04-23T04:00:00Z","v":24570,"vw":39.832626},{"c":39.8995,"h":40.2,"l":39.856,"n":117,"o":40.2,"t":"2026-04-24T04:00:00Z","v":7729,"vw":39.909174},{"c":39.8995,"h":40.22,"l":39.8995,"n":137,"o":40.09,"t":"2026-04-27T04:00:00Z","v":4558,"vw":40.06794},{"c":39.7087,"h":40.04,"l":39.56,"n":147,"o":40.04,"t":"2026-04-28T04:00:00Z","v":9575,"vw":39.679591},{"c":39.6304,"h":39.87,"l":39.455,"n":136,"o":39.82,"t":"2026-04-29T04:00:00Z","v":9180,"vw":39.7375},{"c":40.5703,"h":40.5703,"l":40.4,"n":89,"o":40.42,"t":"2026-04-30T04:00:00Z","v":2394,"vw":40.458701},{"c":40.1385,"h":40.67,"l":40.1385,"n":99,"o":40.67,"t":"2026-05-01T04:00:00Z","v":2838,"vw":40.396174},{"c":39.64,"h":40.195,"l":39.61,"n":252,"o":40.09,"t":"2026-05-04T04:00:00Z","v":21849,"vw":39.666913},{"c":39.8778,"h":39.95,"l":39.77,"n":104,"o":39.95,"t":"2026-05-05T04:00:00Z","v":4139,"vw":39.899112},{"c":39.9063,"h":40.26,"l":39.82,"n":114,"o":40.26,"t":"2026-05-06T04:00:00Z","v":6169,"vw":40.058869},{"c":39.5452,"h":40.0095,"l":39.54,"n":105,"o":39.99,"t":"2026-05-07T04:00:00Z","v":6006,"vw":39.774916},{"c":39.5917,"h":39.85,"l":39.57,"n":110,"o":39.85,"t":"2026-05-08T04:00:00Z","v":4666,"vw":39.783229},{"c":39.5474,"h":39.81,"l":39.49,"n":211,"o":39.81,"t":"2026-05-11T04:00:00Z","v":12545,"vw":39.591292},{"c":39.4547,"h":39.59,"l":39.32,"n":157,"o":39.51,"t":"2026-05-12T04:00:00Z","v":7620,"vw":39.452463},{"c":39.24,"h":39.345,"l":39.05,"n":152,"o":39.345,"t":"2026-05-13T04:00:00Z","v":5121,"vw":39.176862},{"c":39.51,"h":39.6797,"l":39.37,"n":142,"o":39.37,"t":"2026-05-14T04:00:00Z","v":5106,"vw":39.573932},{"c":39.1455,"h":39.33,"l":39.145,"n":86,"o":39.3,"t":"2026-05-15T04:00:00Z","v":9591,"vw":39.322465},{"c":39.4903,"h":39.57,"l":39.2,"n":132,"o":39.2,"t":"2026-05-18T04:00:00Z","v":4716,"vw":39.436003},{"c":38.9015,"h":39.29,"l":38.9015,"n":140,"o":39.27,"t":"2026-05-19T04:00:00Z","v":7095,"vw":39.054503},{"c":39.0784,"h":39.0784,"l":38.9,"n":65,"o":38.9,"t":"2026-05-20T04:00:00Z","v":2653,"vw":39.006057},{"c":38.9401,"h":38.9401,"l":38.92,"n":75,"o":38.92,"t":"2026-05-21T04:00:00Z","v":777,"vw":38.92},{"c":39.1362,"h":39.17,"l":38.93,"n":100,"o":39.17,"t":"2026-05-22T04:00:00Z","v":5475,"vw":39.06126},{"c":39.62,"h":39.69,"l":39.41,"n":193,"o":39.52,"t":"2026-05-26T04:00:00Z","v":8343,"vw":39.558075},{"c":39.34,"h":39.6392,"l":39.34,"n":109,"o":39.49,"t":"2026-05-27T04:00:00Z","v":2781,"vw":39.486228},{"c":39.1609,"h":39.4,"l":39.11,"n":110,"o":39.17,"t":"2026-05-28T04:00:00Z","v":5646,"vw":39.192201},{"c":38.8312,"h":39.2,"l":38.83,"n":118,"o":39.2,"t":"2026-05-29T04:00:00Z","v":7599,"vw":39.074673},{"c":38.7572,"h":38.815,"l":38.51,"n":164,"o":38.68,"t":"2026-06-01T04:00:00Z","v":5747,"vw":38.620759},{"c":38.7765,"h":38.97,"l":38.6,"n":182,"o":38.65,"t":"2026-06-02T04:00:00Z","v":27151,"vw":38.729191},{"c":39.3741,"h":39.3741,"l":38.87,"n":119,"o":38.87,"t":"2026-06-03T04:00:00Z","v":3226,"vw":39.276964},{"c":39.57,"h":39.6,"l":39.44,"n":206,"o":39.53,"t":"2026-06-04T04:00:00Z","v":7977,"vw":39.502952},{"c":39.3583,"h":39.62,"l":39.3583,"n":165,"o":39.46,"t":"2026-06-05T04:00:00Z","v":19295,"vw":39.522736},{"c":38.9593,"h":39.47,"l":38.9593,"n":150,"o":39.47,"t":"2026-06-08T04:00:00Z","v":8713,"vw":39.338782},{"c":39.4504,"h":39.4504,"l":39.09,"n":123,"o":39.09,"t":"2026-06-09T04:00:00Z","v":8631,"vw":39.308758},{"c":38.8743,"h":39.43,"l":38.85,"n":109,"o":39.29,"t":"2026-06-10T04:00:00Z","v":3525,"vw":39.246427},{"c":39.2029,"h":39.345,"l":39.08,"n":107,"o":39.1357,"t":"2026-06-11T04:00:00Z","v":3510,"vw":39.130321},{"c":39.3008,"h":39.41,"l":39.17,"n":121,"o":39.41,"t":"2026-06-12T04:00:00Z","v":19801,"vw":39.262089},{"c":39.4233,"h":39.82,"l":39.4233,"n":120,"o":39.82,"t":"2026-06-15T04:00:00Z","v":6895,"vw":39.625593},{"c":39.8432,"h":39.9499,"l":39.76,"n":107,"o":39.835,"t":"2026-06-16T04:00:00Z","v":5848,"vw":39.858659},{"c":39.5196,"h":40.21,"l":39.5196,"n":116,"o":40,"t":"2026-06-17T04:00:00Z","v":17447,"vw":40.133835},{"c":39.9559,"h":40.05,"l":39.91,"n":103,"o":40.05,"t":"2026-06-18T04:00:00Z","v":4313,"vw":39.937882},{"c":39.78,"h":40.0101,"l":39.736,"n":164,"o":39.92,"t":"2026-06-22T04:00:00Z","v":11356,"vw":39.899665},{"c":39.8173,"h":39.9551,"l":39.32,"n":86,"o":39.32,"t":"2026-06-23T04:00:00Z","v":4864,"vw":39.589379},{"c":40.67,"h":40.79,"l":39.83,"n":825,"o":39.83,"t":"2026-06-24T04:00:00Z","v":35204,"vw":40.617786},{"c":41.24,"h":41.649,"l":40.87,"n":653,"o":40.87,"t":"2026-06-25T04:00:00Z","v":16838,"vw":41.304836},{"c":41.2545,"h":41.31,"l":40.95,"n":96,"o":40.95,"t":"2026-06-26T04:00:00Z","v":5418,"vw":41.158259},{"c":40.9322,"h":41.17,"l":40.77,"n":209,"o":41.17,"t":"2026-06-29T04:00:00Z","v":14683,"vw":40.907943},{"c":41.2112,"h":41.235,"l":40.9,"n":155,"o":40.935,"t":"2026-06-30T04:00:00Z","v":8504,"vw":41.142632},{"c":41.0406,"h":41.3599,"l":41.0406,"n":102,"o":41.14,"t":"2026-07-01T04:00:00Z","v":1629,"vw":41.166225},{"c":41.2652,"h":41.2652,"l":40.74,"n":113,"o":41.1,"t":"2026-07-02T04:00:00Z","v":7458,"vw":40.987783},{"c":41.65,"h":41.71,"l":41.42,"n":139,"o":41.42,"t":"2026-07-06T04:00:00Z","v":6104,"vw":41.624012},{"c":41.6827,"h":41.74,"l":41.49,"n":118,"o":41.74,"t":"2026-07-07T04:00:00Z","v":4281,"vw":41.668235},{"c":41.2072,"h":41.2399,"l":41.01,"n":177,"o":41.05,"t":"2026-07-08T04:00:00Z","v":5211,"vw":41.102222},{"c":41.2138,"h":41.41,"l":41.2138,"n":92,"o":41.41,"t":"2026-07-09T04:00:00Z","v":1525,"vw":41.354068},{"c":41.5014,"h":41.5032,"l":41.355,"n":84,"o":41.5032,"t":"2026-07-10T04:00:00Z","v":1324,"vw":41.418986},{"c":41.34,"h":41.49,"l":41.315,"n":122,"o":41.45,"t":"2026-07-13T04:00:00Z","v":3828,"vw":41.365594},{"c":41.3038,"h":41.325,"l":41.27,"n":86,"o":41.3101,"t":"2026-07-14T04:00:00Z","v":4378,"vw":41.305602},{"c":41.2242,"h":41.38,"l":41.12,"n":109,"o":41.34,"t":"2026-07-15T04:00:00Z","v":2954,"vw":41.247778},{"c":41.7843,"h":41.85,"l":41.12,"n":162,"o":41.13,"t":"2026-07-16T04:00:00Z","v":8417,"vw":41.39764},{"c":41.3469,"h":41.85,"l":41.19,"n":154,"o":41.5,"t":"2026-07-17T04:00:00Z","v":10629,"vw":41.471018},{"c":40.8684,"h":41.1,"l":40.8684,"n":113,"o":41.1,"t":"2026-07-20T04:00:00Z","v":2691,"vw":41.042676},{"c":40.4442,"h":41.02,"l":40.37,"n":155,"o":40.91,"t":"2026-07-21T04:00:00Z","v":10896,"vw":40.815644},{"c":40.7592,"h":40.7592,"l":40.41,"n":144,"o":40.41,"t":"2026-07-22T04:00:00Z","v":5918,"vw":40.577489},{"c":40.5789,"h":40.795,"l":40.51,"n":117,"o":40.51,"t":"2026-07-23T04:00:00Z","v":2255,"vw":40.588971},{"c":40.9394,"h":41.0001,"l":40.62,"n":94,"o":40.62,"t":"2026-07-24T04:00:00Z","v":2647,"vw":40.925996},{"c":40.8221,"h":41.05,"l":40.72,"n":205,"o":41.05,"t":"2026-07-27T04:00:00Z","v":16663,"vw":40.759001},{"c":40.9163,"h":40.9163,"l":40.72,"n":96,"o":40.72,"t":"2026-07-28T04:00:00Z","v":1642,"vw":40.768554},{"c":40.5135,"h":40.89,"l":40.5135,"n":114,"o":40.55,"t":"2026-07-29T04:00:00Z","v":4718,"vw":40.575636},{"c":40.4318,"h":40.94,"l":40.06,"n":150,"o":40.94,"t":"2026-07-30T04:00:00Z","v":2621,"vw":40.361986},{"c":40.47,"h":40.55,"l":40.19,"n":174,"o":40.54,"t":"2026-07-31T04:00:00Z","v":5868,"vw":40.444887},{"c":40.92,"h":40.97,"l":40.75,"n":113,"o":40.75,"t":"2026-08-03T04:00:00Z","v":2226,"vw":40.82322},{"c":41.5224,"h":41.5338,"l":40.98,"n":192,"o":41.22,"t":"2026-08-04T04:00:00Z","v":3157,"vw":41.175832},{"c":41.29,"h":41.71,"l":41.29,"n":451,"o":41.71,"t":"2026-08-05T04:00:00Z","v":21479,"vw":41.394535},{"c":41.38,"h":41.39,"l":41.21,"n":453,"o":41.36,"t":"2026-08-06T04:00:00Z","v":7014,"vw":41.355529},{"c":41.4428,"h":41.6301,"l":41.382,"n":167,"o":41.56,"t":"2026-08-07T04:00:00Z","v":4913,"vw":41.518255},{"c":41.2429,"h":41.46,"l":41.18,"n":154,"o":41.46,"t":"2026-08-10T04:00:00Z","v":3824,"vw":41.323983},{"c":41.5057,"h":41.586,"l":41.45,"n":107,"o":41.586,"t":"2026-08-11T04:00:00Z","v":3374,"vw":41.482068},{"c":41.3085,"h":41.53,"l":41.3085,"n":126,"o":41.43,"t":"2026-08-12T04:00:00Z","v":6733,"vw":41.421176},{"c":41.6609,"h":41.6609,"l":41.44,"n":157,"o":41.55,"t":"2026-08-13T04:00:00Z","v":9908,"vw":41.545097},{"c":41.7459,"h":41.7459,"l":41.62,"n":118,"o":41.62,"t":"2026-08-14T04:00:00Z","v":1948,"vw":41.676145},{"c":41.661,"h":41.78,"l":41.661,"n":126,"o":41.78,"t":"2026-08-17T04:00:00Z","v":2140,"vw":41.736903},{"c":41.1989,"h":41.55,"l":41.1989,"n":113,"o":41.55,"t":"2026-08-18T04:00:00Z","v":4810,"vw":41.491591},{"c":41.5206,"h":41.55,"l":41.38,"n":75,"o":41.38,"t":"2026-08-19T04:00:00Z","v":1276,"vw":41.507848},{"c":41.3087,"h":41.57,"l":41.2359,"n":113,"o":41.55,"t":"2026-08-20T04:00:00Z","v":8525,"vw":41.510077},{"c":41.2264,"h":41.44,"l":41.2015,"n":94,"o":41.44,"t":"2026-08-21T04:00:00Z","v":1358,"vw":41.305269},{"c":41.08,"h":41.4199,"l":41.05,"n":235,"o":41.15,"t":"2026-08-24T04:00:00Z","v":26211,"vw":41.157374},{"c":40.9827,"h":41.17,"l":40.872,"n":118,"o":41.095,"t":"2026-08-25T04:00:00Z","v":4026,"vw":41.061348},{"c":41.0433,"h":41.14,"l":40.97,"n":105,"o":41.06,"t":"2026-08-26T04:00:00Z","v":5538,"vw":41.044912},{"c":40.58,"h":40.89,"l":40.575,"n":296,"o":40.89,"t":"2026-08-27T04:00:00Z","v":27361,"vw":40.645506},{"c":40.7334,"h":40.8,"l":40.4504,"n":120,"o":40.75,"t":"2026-08-28T04:00:00Z","v":2574,"vw":40.727262},{"c":40.5986,"h":40.75,"l":40.44,"n":177,"o":40.75,"t":"2026-08-31T04:00:00Z","v":10583,"vw":40.616837},{"c":40.16,"h":40.54,"l":40.11,"n":135,"o":40.54,"t":"2026-09-01T04:00:00Z","v":9526,"vw":40.400941},{"c":40.3149,"h":40.47,"l":40,"n":124,"o":40.17,"t":"2026-09-02T04:00:00Z","v":14879,"vw":40.370632},{"c":40.6593,"h":40.68,"l":40.16,"n":128,"o":40.46,"t":"2026-09-03T04:00:00Z","v":7232,"vw":40.426936},{"c":40.5846,"h":40.64,"l":40.41,"n":147,"o":40.64,"t":"2026-09-04T04:00:00Z","v":8204,"vw":40.545775},{"c":40.4515,"h":40.63,"l":40.37,"n":168,"o":40.4,"t":"2026-09-08T04:00:00Z","v":13949,"vw":40.448798},{"c":40.0544,"h":40.495,"l":40.02,"n":164,"o":40.35,"t":"2026-09-09T04:00:00Z","v":7483,"vw":40.29577},{"c":39.6074,"h":40.02,"l":39.55,"n":137,"o":39.9,"t":"2026-09-10T04:00:00Z","v":4375,"vw":39.819183},{"c":39.9449,"h":39.99,"l":39.91,"n":120,"o":39.99,"t":"2026-09-11T04:00:00Z","v":3218,"vw":39.933593},{"c":39.9032,"h":40.07,"l":39.745,"n":109,"o":39.89,"t":"2026-09-14T04:00:00Z","v":9853,"vw":39.861835},{"c":39.7352,"h":39.925,"l":39.72,"n":111,"o":39.79,"t":"2026-09-15T04:00:00Z","v":2546,"vw":39.814512},{"c":39.6417,"h":40.11,"l":39.5001,"n":158,"o":39.92,"t":"2026-09-16T04:00:00Z","v":10198,"vw":39.869928},{"c":39.7245,"h":40.2,"l":39.7,"n":93,"o":40.2,"t":"2026-09-17T04:00:00Z","v":9717,"vw":39.872845},{"c":39.475,"h":39.62,"l":39.47,"n":81,"o":39.62,"t":"2026-09-18T04:00:00Z","v":2029,"vw":39.50744},{"c":39.3793,"h":39.56,"l":39.28,"n":146,"o":39.56,"t":"2026-09-21T04:00:00Z","v":3941,"vw":39.455968},{"c":39.5379,"h":39.615,"l":39.52,"n":85,"o":39.52,"t":"2026-09-22T04:00:00Z","v":1640,"vw":39.557981},{"c":39.3159,"h":39.48,"l":39.24,"n":132,"o":39.48,"t":"2026-09-23T04:00:00Z","v":3567,"vw":39.330466},{"c":39.0838,"h":39.26,"l":39.06,"n":103,"o":39.26,"t":"2026-09-24T04:00:00Z","v":1813,"vw":39.158291},{"c":39.3287,"h":39.36,"l":38.98,"n":106,"o":39.25,"t":"2026-09-25T04:00:00Z","v":4954,"vw":39.117403},{"c":39.1216,"h":39.2601,"l":39.01,"n":128,"o":39.08,"t":"2026-09-28T04:00:00Z","v":11032,"vw":39.202982},{"c":38.9503,"h":39.1487,"l":38.78,"n":135,"o":39.1,"t":"2026-09-29T04:00:00Z","v":5109,"vw":38.928911},{"c":38.66,"h":38.89,"l":38.6,"n":214,"o":38.84,"t":"2026-09-30T04:00:00Z","v":22559,"vw":38.754244},{"c":38.4754,"h":38.57,"l":38.38,"n":118,"o":38.57,"t":"2026-10-01T04:00:00Z","v":2558,"vw":38.463275},{"c":39.0429,"h":39.09,"l":38.69,"n":98,"o":38.69,"t":"2026-10-02T04:00:00Z","v":2075,"vw":38.932085},{"c":39.4115,"h":39.5,"l":38.98,"n":136,"o":39.06,"t":"2026-10-05T04:00:00Z","v":3981,"vw":39.095547},{"c":39.6102,"h":39.808,"l":39.51,"n":136,"o":39.51,"t":"2026-10-06T04:00:00Z","v":14896,"vw":39.667098},{"c":39.145,"h":39.412,"l":39.145,"n":73,"o":39.35,"t":"2026-10-07T04:00:00Z","v":615,"vw":39.328008},{"c":39.121,"h":39.121,"l":38.94,"n":89,"o":38.99,"t":"2026-10-08T04:00:00Z","v":897,"vw":39.005635},{"c":39.1339,"h":39.175,"l":38.99,"n":96,"o":39.13,"t":"2026-10-09T04:00:00Z","v":3802,"vw":39.100697},{"c":39.2333,"h":39.4,"l":39.1,"n":119,"o":39.1,"t":"2026-10-12T04:00:00Z","v":5534,"vw":39.262125},{"c":39.4646,"h":39.4646,"l":39.36,"n":91,"o":39.43,"t":"2026-10-13T04:00:00Z","v":2469,"vw":39.425625},{"c":39.53,"h":39.53,"l":39.295,"n":125,"o":39.5,"t":"2026-10-14T04:00:00Z","v":7578,"vw":39.418157},{"c":39.8981,"h":39.8981,"l":39.45,"n":120,"o":39.55,"t":"2026-10-15T04:00:00Z","v":11115,"vw":39.695171},{"c":39.8718,"h":40.12,"l":39.705,"n":95,"o":40.12,"t":"2026-10-16T04:00:00Z","v":2865,"vw":39.863619},{"c":39.8,"h":39.96,"l":39.7492,"n":117,"o":39.93,"t":"2026-10-19T04:00:00Z","v":7333,"vw":39.794666},{"c":40.1275,"h":40.1275,"l":39.745,"n":94,"o":39.79,"t":"2026-10-20T04:00:00Z","v":4376,"vw":39.894927},{"c":40.16,"h":40.26,"l":40.1,"n":85,"o":40.26,"t":"2026-10-21T04:00:00Z","v":5661,"vw":40.180756},{"c":40.72,"h":40.72,"l":39.91,"n":112,"o":39.99,"t":"2026-10-22T04:00:00Z","v":13722,"vw":40.159043}],"volatilityBars":[{"c":39.52,"h":39.52,"l":39.52,"n":1,"o":39.52,"t":"2026-09-22T13:30:00Z","v":653,"vw":39.52},{"c":39.5476,"h":39.5476,"l":39.5476,"n":1,"o":39.5476,"t":"2026-09-22T18:45:00Z","v":165,"vw":39.5476},{"c":39.615,"h":39.615,"l":39.615,"n":1,"o":39.615,"t":"2026-09-22T19:30:00Z","v":465,"vw":39.615},{"c":39.48,"h":39.48,"l":39.48,"n":12,"o":39.48,"t":"2026-09-23T13:30:00Z","v":350,"vw":39.48},{"c":39.39,"h":39.39,"l":39.39,"n":1,"o":39.39,"t":"2026-09-23T15:00:00Z","v":100,"vw":39.39},{"c":39.31,"h":39.31,"l":39.31,"n":4,"o":39.31,"t":"2026-09-23T15:30:00Z","v":311,"vw":39.31},{"c":39.36,"h":39.36,"l":39.36,"n":1,"o":39.36,"t":"2026-09-23T15:45:00Z","v":100,"vw":39.36},{"c":39.35,"h":39.35,"l":39.35,"n":1,"o":39.35,"t":"2026-09-23T16:00:00Z","v":100,"vw":39.35},{"c":39.35,"h":39.36,"l":39.35,"n":4,"o":39.35,"t":"2026-09-23T16:30:00Z","v":303,"vw":39.353333},{"c":39.31,"h":39.31,"l":39.31,"n":2,"o":39.31,"t":"2026-09-23T17:30:00Z","v":101,"vw":39.31},{"c":39.36,"h":39.36,"l":39.36,"n":2,"o":39.36,"t":"2026-09-23T18:00:00Z","v":103,"vw":39.36},{"c":39.2773,"h":39.2773,"l":39.24,"n":8,"o":39.25,"t":"2026-09-23T18:45:00Z","v":886,"vw":39.2599},{"c":39.3159,"h":39.3168,"l":39.271,"n":6,"o":39.3168,"t":"2026-09-23T19:45:00Z","v":444,"vw":39.305681},{"c":39.26,"h":39.26,"l":39.26,"n":8,"o":39.26,"t":"2026-09-24T13:30:00Z","v":228,"vw":39.26},{"c":39.2,"h":39.2039,"l":39.2,"n":6,"o":39.2039,"t":"2026-09-24T17:30:00Z","v":371,"vw":39.201834},{"c":39.06,"h":39.06,"l":39.06,"n":2,"o":39.06,"t":"2026-09-24T18:30:00Z","v":150,"vw":39.06},{"c":39.09,"h":39.125,"l":39.09,"n":3,"o":39.125,"t":"2026-09-24T19:30:00Z","v":405,"vw":39.106081},{"c":39.25,"h":39.25,"l":39.25,"n":11,"o":39.25,"t":"2026-09-25T13:30:00Z","v":378,"vw":39.25},{"c":38.98,"h":39,"l":38.98,"n":3,"o":39,"t":"2026-09-25T14:00:00Z","v":500,"vw":38.988},{"c":39.0725,"h":39.0725,"l":39.04,"n":25,"o":39.06,"t":"2026-09-25T14:45:00Z","v":2505,"vw":39.058662},{"c":39.11,"h":39.11,"l":39.11,"n":2,"o":39.11,"t":"2026-09-25T15:45:00Z","v":143,"vw":39.11},{"c":39.36,"h":39.36,"l":39.36,"n":3,"o":39.36,"t":"2026-09-25T18:15:00Z","v":267,"vw":39.36},{"c":39.285,"h":39.285,"l":39.285,"n":1,"o":39.285,"t":"2026-09-25T18:30:00Z","v":600,"vw":39.285},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-09-25T23:30:00Z","v":118,"vw":42},{"c":39.08,"h":39.08,"l":39.08,"n":14,"o":39.08,"t":"2026-09-28T13:30:00Z","v":293,"vw":39.08},{"c":39.21,"h":39.21,"l":39.21,"n":1,"o":39.21,"t":"2026-09-28T13:45:00Z","v":100,"vw":39.21},{"c":39.2601,"h":39.2601,"l":39.26,"n":9,"o":39.26,"t":"2026-09-28T14:15:00Z","v":5900,"vw":39.260051},{"c":39.18,"h":39.18,"l":39.18,"n":2,"o":39.18,"t":"2026-09-28T14:30:00Z","v":193,"vw":39.18},{"c":39.18,"h":39.18,"l":39.18,"n":1,"o":39.18,"t":"2026-09-28T14:45:00Z","v":106,"vw":39.18},{"c":39.01,"h":39.01,"l":39.01,"n":1,"o":39.01,"t":"2026-09-28T15:00:00Z","v":100,"vw":39.01},{"c":39.0101,"h":39.0101,"l":39.01,"n":3,"o":39.01,"t":"2026-09-28T15:15:00Z","v":511,"vw":39.01005},{"c":39.02,"h":39.0996,"l":39.02,"n":3,"o":39.0996,"t":"2026-09-28T16:00:00Z","v":1100,"vw":39.09235},{"c":39.11,"h":39.11,"l":39.11,"n":1,"o":39.11,"t":"2026-09-28T16:30:00Z","v":100,"vw":39.11},{"c":39.23,"h":39.23,"l":39.22,"n":4,"o":39.22,"t":"2026-09-28T17:00:00Z","v":339,"vw":39.225604},{"c":39.235,"h":39.235,"l":39.235,"n":1,"o":39.235,"t":"2026-09-28T17:15:00Z","v":262,"vw":39.235},{"c":39.175,"h":39.175,"l":39.175,"n":2,"o":39.175,"t":"2026-09-28T17:30:00Z","v":204,"vw":39.175},{"c":39.17,"h":39.17,"l":39.17,"n":1,"o":39.17,"t":"2026-09-28T17:45:00Z","v":100,"vw":39.17},{"c":39.1573,"h":39.1573,"l":39.1573,"n":1,"o":39.1573,"t":"2026-09-28T18:45:00Z","v":189,"vw":39.1573},{"c":39.1803,"h":39.1803,"l":39.145,"n":4,"o":39.145,"t":"2026-09-28T19:00:00Z","v":687,"vw":39.150153},{"c":39.09,"h":39.09,"l":39.09,"n":2,"o":39.09,"t":"2026-09-28T19:45:00Z","v":101,"vw":39.09},{"c":39.1487,"h":39.1487,"l":38.911,"n":22,"o":39.1,"t":"2026-09-29T13:30:00Z","v":1450,"vw":39.072781},{"c":39.04,"h":39.04,"l":39.04,"n":2,"o":39.04,"t":"2026-09-29T13:45:00Z","v":174,"vw":39.04},{"c":39.02,"h":39.02,"l":39.02,"n":1,"o":39.02,"t":"2026-09-29T14:00:00Z","v":100,"vw":39.02},{"c":38.89,"h":38.89,"l":38.89,"n":2,"o":38.89,"t":"2026-09-29T14:45:00Z","v":105,"vw":38.89},{"c":38.855,"h":38.855,"l":38.84,"n":5,"o":38.84,"t":"2026-09-29T15:00:00Z","v":1153,"vw":38.841364},{"c":38.78,"h":38.78,"l":38.78,"n":3,"o":38.78,"t":"2026-09-29T15:15:00Z","v":121,"vw":38.78},{"c":38.8017,"h":38.8017,"l":38.8017,"n":1,"o":38.8017,"t":"2026-09-29T16:45:00Z","v":765,"vw":38.8017},{"c":38.84,"h":38.84,"l":38.84,"n":1,"o":38.84,"t":"2026-09-29T18:00:00Z","v":100,"vw":38.84},{"c":38.84,"h":38.84,"l":38.84,"n":1,"o":38.84,"t":"2026-09-30T14:00:00Z","v":100,"vw":38.84},{"c":38.87,"h":38.87,"l":38.87,"n":1,"o":38.87,"t":"2026-09-30T14:15:00Z","v":125,"vw":38.87},{"c":38.89,"h":38.89,"l":38.89,"n":2,"o":38.89,"t":"2026-09-30T15:00:00Z","v":258,"vw":38.89},{"c":38.82,"h":38.82,"l":38.82,"n":2,"o":38.82,"t":"2026-09-30T16:15:00Z","v":110,"vw":38.82},{"c":38.84,"h":38.84,"l":38.84,"n":1,"o":38.84,"t":"2026-09-30T16:45:00Z","v":100,"vw":38.84},{"c":38.845,"h":38.87,"l":38.81,"n":6,"o":38.81,"t":"2026-09-30T17:00:00Z","v":659,"vw":38.851667},{"c":38.82,"h":38.84,"l":38.82,"n":5,"o":38.83,"t":"2026-09-30T17:15:00Z","v":525,"vw":38.829524},{"c":38.89,"h":38.89,"l":38.88,"n":6,"o":38.88,"t":"2026-09-30T17:30:00Z","v":700,"vw":38.881429},{"c":38.87,"h":38.87,"l":38.86,"n":6,"o":38.86,"t":"2026-09-30T17:45:00Z","v":800,"vw":38.86125},{"c":38.85,"h":38.85,"l":38.84,"n":3,"o":38.84,"t":"2026-09-30T18:00:00Z","v":729,"vw":38.848571},{"c":38.84,"h":38.84,"l":38.76,"n":7,"o":38.76,"t":"2026-09-30T18:30:00Z","v":784,"vw":38.811086},{"c":38.83,"h":38.83,"l":38.82,"n":3,"o":38.82,"t":"2026-09-30T18:45:00Z","v":1600,"vw":38.829375},{"c":38.81,"h":38.81,"l":38.78,"n":3,"o":38.78,"t":"2026-09-30T19:00:00Z","v":600,"vw":38.79},{"c":38.785,"h":38.81,"l":38.785,"n":17,"o":38.81,"t":"2026-09-30T19:15:00Z","v":1424,"vw":38.808214},{"c":38.755,"h":38.76,"l":38.755,"n":5,"o":38.76,"t":"2026-09-30T19:30:00Z","v":369,"vw":38.758155},{"c":38.66,"h":38.755,"l":38.6,"n":54,"o":38.755,"t":"2026-09-30T19:45:00Z","v":13192,"vw":38.701448},{"c":38.405,"h":38.57,"l":38.38,"n":15,"o":38.57,"t":"2026-10-01T13:30:00Z","v":1045,"vw":38.436896},{"c":38.41,"h":38.41,"l":38.41,"n":1,"o":38.41,"t":"2026-10-01T14:30:00Z","v":317,"vw":38.41},{"c":38.55,"h":38.55,"l":38.5421,"n":5,"o":38.5421,"t":"2026-10-01T16:15:00Z","v":521,"vw":38.548189},{"c":38.46,"h":38.46,"l":38.46,"n":2,"o":38.46,"t":"2026-10-01T18:45:00Z","v":150,"vw":38.46},{"c":38.69,"h":38.69,"l":38.69,"n":7,"o":38.69,"t":"2026-10-02T13:30:00Z","v":284,"vw":38.69},{"c":38.89,"h":38.89,"l":38.89,"n":3,"o":38.89,"t":"2026-10-02T13:45:00Z","v":321,"vw":38.89},{"c":38.905,"h":38.95,"l":38.905,"n":8,"o":38.95,"t":"2026-10-02T14:15:00Z","v":425,"vw":38.931916},{"c":39.0867,"h":39.09,"l":39.0867,"n":3,"o":39.09,"t":"2026-10-02T19:00:00Z","v":500,"vw":39.08868},{"c":39.06,"h":39.06,"l":38.98,"n":19,"o":39.06,"t":"2026-10-05T13:30:00Z","v":2645,"vw":39.01209},{"c":39.29,"h":39.29,"l":39.29,"n":1,"o":39.29,"t":"2026-10-05T15:30:00Z","v":174,"vw":39.29},{"c":39.4516,"h":39.4516,"l":39.4516,"n":2,"o":39.4516,"t":"2026-10-05T16:15:00Z","v":262,"vw":39.4516},{"c":39.5,"h":39.5,"l":39.5,"n":1,"o":39.5,"t":"2026-10-05T16:30:00Z","v":201,"vw":39.5},{"c":39.67,"h":39.67,"l":39.51,"n":14,"o":39.51,"t":"2026-10-06T13:30:00Z","v":636,"vw":39.535932},{"c":39.685,"h":39.685,"l":39.64,"n":3,"o":39.64,"t":"2026-10-06T14:00:00Z","v":245,"vw":39.665},{"c":39.71,"h":39.71,"l":39.71,"n":1,"o":39.71,"t":"2026-10-06T15:15:00Z","v":200,"vw":39.71},{"c":39.78,"h":39.78,"l":39.77,"n":8,"o":39.77,"t":"2026-10-06T15:30:00Z","v":1534,"vw":39.777906},{"c":39.808,"h":39.808,"l":39.808,"n":1,"o":39.808,"t":"2026-10-06T16:00:00Z","v":188,"vw":39.808},{"c":39.7599,"h":39.76,"l":39.7599,"n":2,"o":39.76,"t":"2026-10-06T17:45:00Z","v":1546,"vw":39.75995},{"c":39.67,"h":39.7,"l":39.65,"n":22,"o":39.7,"t":"2026-10-06T18:00:00Z","v":8001,"vw":39.65878},{"c":39.6674,"h":39.6674,"l":39.6674,"n":1,"o":39.6674,"t":"2026-10-06T18:15:00Z","v":333,"vw":39.6674},{"c":39.55,"h":39.595,"l":39.55,"n":13,"o":39.56,"t":"2026-10-06T19:15:00Z","v":1709,"vw":39.558191},{"c":39.6004,"h":39.6004,"l":39.6004,"n":1,"o":39.6004,"t":"2026-10-06T19:30:00Z","v":100,"vw":39.6004},{"c":39.412,"h":39.412,"l":39.35,"n":7,"o":39.35,"t":"2026-10-07T13:30:00Z","v":232,"vw":39.380044},{"c":39.235,"h":39.235,"l":39.235,"n":1,"o":39.235,"t":"2026-10-07T18:30:00Z","v":127,"vw":39.235},{"c":38.99,"h":38.99,"l":38.99,"n":9,"o":38.99,"t":"2026-10-08T13:30:00Z","v":164,"vw":38.99},{"c":39.02,"h":39.02,"l":39.02,"n":2,"o":39.02,"t":"2026-10-08T13:45:00Z","v":174,"vw":39.02},{"c":38.94,"h":38.94,"l":38.94,"n":1,"o":38.94,"t":"2026-10-08T14:00:00Z","v":127,"vw":38.94},{"c":39.0912,"h":39.0912,"l":39.0912,"n":1,"o":39.0912,"t":"2026-10-08T17:45:00Z","v":100,"vw":39.0912},{"c":39.13,"h":39.13,"l":39.13,"n":1,"o":39.13,"t":"2026-10-09T13:30:00Z","v":182,"vw":39.13},{"c":39.153,"h":39.153,"l":39.153,"n":4,"o":39.153,"t":"2026-10-09T13:45:00Z","v":330,"vw":39.153},{"c":39.11,"h":39.11,"l":39.11,"n":3,"o":39.11,"t":"2026-10-09T14:15:00Z","v":461,"vw":39.11},{"c":39.035,"h":39.035,"l":39.035,"n":1,"o":39.035,"t":"2026-10-09T14:45:00Z","v":205,"vw":39.035},{"c":39.0672,"h":39.0672,"l":39.061,"n":3,"o":39.061,"t":"2026-10-09T15:30:00Z","v":410,"vw":39.062988},{"c":38.99,"h":38.99,"l":38.99,"n":1,"o":38.99,"t":"2026-10-09T16:00:00Z","v":450,"vw":38.99},{"c":39.105,"h":39.105,"l":39.105,"n":1,"o":39.105,"t":"2026-10-09T17:15:00Z","v":118,"vw":39.105},{"c":39.175,"h":39.175,"l":39.175,"n":2,"o":39.175,"t":"2026-10-09T18:30:00Z","v":414,"vw":39.175},{"c":39.1101,"h":39.1101,"l":39.11,"n":3,"o":39.11,"t":"2026-10-09T18:45:00Z","v":220,"vw":39.11005},{"c":39.17,"h":39.17,"l":39.17,"n":2,"o":39.17,"t":"2026-10-09T19:15:00Z","v":140,"vw":39.17},{"c":39.16,"h":39.16,"l":39.16,"n":1,"o":39.16,"t":"2026-10-09T19:30:00Z","v":361,"vw":39.16},{"c":39.135,"h":39.135,"l":39.1,"n":4,"o":39.1,"t":"2026-10-12T13:30:00Z","v":882,"vw":39.12518},{"c":39.18,"h":39.18,"l":39.18,"n":1,"o":39.18,"t":"2026-10-12T13:45:00Z","v":275,"vw":39.18},{"c":39.28,"h":39.28,"l":39.21,"n":2,"o":39.21,"t":"2026-10-12T14:00:00Z","v":200,"vw":39.245},{"c":39.4,"h":39.4,"l":39.4,"n":2,"o":39.4,"t":"2026-10-12T15:15:00Z","v":101,"vw":39.4},{"c":39.39,"h":39.39,"l":39.32,"n":4,"o":39.32,"t":"2026-10-12T16:45:00Z","v":600,"vw":39.378333},{"c":39.3528,"h":39.3528,"l":39.3528,"n":3,"o":39.3528,"t":"2026-10-12T17:15:00Z","v":402,"vw":39.3528},{"c":39.29,"h":39.29,"l":39.29,"n":7,"o":39.29,"t":"2026-10-12T18:45:00Z","v":1081,"vw":39.29},{"c":39.24,"h":39.2701,"l":39.24,"n":13,"o":39.2701,"t":"2026-10-12T19:30:00Z","v":1500,"vw":39.256957},{"c":39.43,"h":39.43,"l":39.43,"n":2,"o":39.43,"t":"2026-10-13T13:30:00Z","v":1500,"vw":39.43},{"c":39.36,"h":39.36,"l":39.36,"n":2,"o":39.36,"t":"2026-10-13T16:30:00Z","v":125,"vw":39.36},{"c":39.5,"h":39.5,"l":39.5,"n":1,"o":39.5,"t":"2026-10-14T13:30:00Z","v":912,"vw":39.5},{"c":39.485,"h":39.485,"l":39.485,"n":1,"o":39.485,"t":"2026-10-14T13:45:00Z","v":100,"vw":39.485},{"c":39.38,"h":39.45,"l":39.37,"n":22,"o":39.37,"t":"2026-10-14T15:00:00Z","v":2703,"vw":39.411092},{"c":39.39,"h":39.39,"l":39.38,"n":7,"o":39.38,"t":"2026-10-14T15:15:00Z","v":688,"vw":39.388333},{"c":39.365,"h":39.365,"l":39.365,"n":1,"o":39.365,"t":"2026-10-14T17:00:00Z","v":122,"vw":39.365},{"c":39.295,"h":39.295,"l":39.295,"n":1,"o":39.295,"t":"2026-10-14T17:45:00Z","v":437,"vw":39.295},{"c":39.345,"h":39.3497,"l":39.345,"n":3,"o":39.3497,"t":"2026-10-14T18:15:00Z","v":407,"vw":39.348282},{"c":39.42,"h":39.42,"l":39.34,"n":4,"o":39.34,"t":"2026-10-14T19:00:00Z","v":511,"vw":39.379921},{"c":39.38,"h":39.38,"l":39.38,"n":1,"o":39.38,"t":"2026-10-14T19:15:00Z","v":500,"vw":39.38},{"c":39.53,"h":39.53,"l":39.53,"n":5,"o":39.53,"t":"2026-10-14T19:45:00Z","v":757,"vw":39.53},{"c":39.725,"h":39.725,"l":39.45,"n":14,"o":39.55,"t":"2026-10-15T13:30:00Z","v":3907,"vw":39.496105},{"c":39.8,"h":39.8,"l":39.8,"n":1,"o":39.8,"t":"2026-10-15T14:00:00Z","v":200,"vw":39.8},{"c":39.825,"h":39.85,"l":39.825,"n":4,"o":39.85,"t":"2026-10-15T15:00:00Z","v":630,"vw":39.837315},{"c":39.8244,"h":39.8244,"l":39.81,"n":5,"o":39.81,"t":"2026-10-15T15:45:00Z","v":608,"vw":39.816442},{"c":39.8828,"h":39.8828,"l":39.81,"n":12,"o":39.81,"t":"2026-10-15T19:30:00Z","v":5057,"vw":39.813797},{"c":40.12,"h":40.12,"l":40.12,"n":2,"o":40.12,"t":"2026-10-16T13:30:00Z","v":463,"vw":40.12},{"c":40.02,"h":40.02,"l":40.02,"n":1,"o":40.02,"t":"2026-10-16T14:30:00Z","v":100,"vw":40.02},{"c":39.99,"h":39.99,"l":39.99,"n":5,"o":39.99,"t":"2026-10-16T15:15:00Z","v":413,"vw":39.99},{"c":39.705,"h":39.705,"l":39.705,"n":1,"o":39.705,"t":"2026-10-16T18:45:00Z","v":100,"vw":39.705},{"c":39.75,"h":39.75,"l":39.75,"n":6,"o":39.75,"t":"2026-10-16T19:00:00Z","v":800,"vw":39.75},{"c":39.75,"h":39.75,"l":39.74,"n":6,"o":39.75,"t":"2026-10-16T19:15:00Z","v":501,"vw":39.748},{"c":39.81,"h":39.81,"l":39.81,"n":3,"o":39.81,"t":"2026-10-16T19:30:00Z","v":107,"vw":39.81},{"c":40,"h":40,"l":40,"n":2,"o":40,"t":"2026-10-19T13:15:00Z","v":2000,"vw":40},{"c":39.93,"h":39.93,"l":39.93,"n":10,"o":39.93,"t":"2026-10-19T13:30:00Z","v":143,"vw":39.93},{"c":39.96,"h":39.96,"l":39.96,"n":4,"o":39.96,"t":"2026-10-19T13:45:00Z","v":181,"vw":39.96},{"c":39.88,"h":39.88,"l":39.88,"n":2,"o":39.88,"t":"2026-10-19T15:30:00Z","v":700,"vw":39.88},{"c":39.822,"h":39.822,"l":39.822,"n":1,"o":39.822,"t":"2026-10-19T15:45:00Z","v":100,"vw":39.822},{"c":39.7599,"h":39.76,"l":39.7492,"n":9,"o":39.758,"t":"2026-10-19T17:00:00Z","v":2649,"vw":39.757158},{"c":39.8,"h":39.8,"l":39.8,"n":2,"o":39.8,"t":"2026-10-19T19:45:00Z","v":779,"vw":39.8},{"c":39.88,"h":39.88,"l":39.79,"n":13,"o":39.79,"t":"2026-10-20T13:30:00Z","v":718,"vw":39.850986},{"c":39.9,"h":39.9,"l":39.79,"n":12,"o":39.89,"t":"2026-10-20T13:45:00Z","v":1380,"vw":39.86118},{"c":39.745,"h":39.745,"l":39.745,"n":1,"o":39.745,"t":"2026-10-20T14:00:00Z","v":424,"vw":39.745},{"c":39.81,"h":39.81,"l":39.81,"n":2,"o":39.81,"t":"2026-10-20T14:15:00Z","v":301,"vw":39.81},{"c":39.965,"h":39.965,"l":39.965,"n":2,"o":39.965,"t":"2026-10-20T18:15:00Z","v":501,"vw":39.965},{"c":40.105,"h":40.115,"l":40.105,"n":2,"o":40.115,"t":"2026-10-20T19:45:00Z","v":600,"vw":40.106667},{"c":40.26,"h":40.26,"l":40.26,"n":2,"o":40.26,"t":"2026-10-21T13:30:00Z","v":474,"vw":40.26},{"c":40.23,"h":40.23,"l":40.23,"n":2,"o":40.23,"t":"2026-10-21T13:45:00Z","v":288,"vw":40.23},{"c":40.24,"h":40.24,"l":40.24,"n":1,"o":40.24,"t":"2026-10-21T14:30:00Z","v":100,"vw":40.24},{"c":40.21,"h":40.21,"l":40.21,"n":2,"o":40.21,"t":"2026-10-21T14:45:00Z","v":1245,"vw":40.21},{"c":40.17,"h":40.17,"l":40.17,"n":1,"o":40.17,"t":"2026-10-21T16:30:00Z","v":250,"vw":40.17},{"c":40.18,"h":40.18,"l":40.18,"n":1,"o":40.18,"t":"2026-10-21T17:15:00Z","v":622,"vw":40.18},{"c":40.19,"h":40.19,"l":40.19,"n":1,"o":40.19,"t":"2026-10-21T18:15:00Z","v":300,"vw":40.19},{"c":40.1,"h":40.17,"l":40.1,"n":3,"o":40.15,"t":"2026-10-21T18:45:00Z","v":1725,"vw":40.13087},{"c":40.16,"h":40.16,"l":40.16,"n":1,"o":40.16,"t":"2026-10-21T20:00:00Z","v":154,"vw":40.16},{"c":40.29,"h":40.3,"l":39.91,"n":21,"o":39.99,"t":"2026-10-22T13:30:00Z","v":9703,"vw":40.080353},{"c":40.35,"h":40.35,"l":40.27,"n":4,"o":40.2705,"t":"2026-10-22T14:30:00Z","v":1775,"vw":40.277915},{"c":40.53,"h":40.5713,"l":40.53,"n":7,"o":40.5713,"t":"2026-10-22T17:15:00Z","v":674,"vw":40.537581},{"c":40.55,"h":40.55,"l":40.55,"n":1,"o":40.55,"t":"2026-10-22T17:45:00Z","v":250,"vw":40.55},{"c":40.5978,"h":40.5978,"l":40.5978,"n":1,"o":40.5978,"t":"2026-10-22T18:15:00Z","v":155,"vw":40.5978},{"c":40.595,"h":40.595,"l":40.595,"n":1,"o":40.595,"t":"2026-10-22T19:00:00Z","v":125,"vw":40.595},{"c":40.72,"h":40.72,"l":40.6,"n":3,"o":40.6,"t":"2026-10-22T19:45:00Z","v":204,"vw":40.66}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":46.90383070844093,"iv":0.4470898487786113,"gamma":0.04575829309294169,"theta":-0.021438052929950033,"vega":0.026608676254843734,"rho":0.004306672475480192,"breakevenPct":16.10714810520858},{"delta":0.2,"premium":0.375,"strike":44.10471390911631,"iv":0.30701686509967996,"gamma":0.08014997698943237,"theta":-0.018036494773641706,"vega":0.031943446616971474,"rho":0.005755683676158108,"breakevenPct":9.233089167770904},{"delta":0.25,"premium":0.40359456379823005,"strike":42.9281087240354,"iv":0.24631874492707306,"gamma":0.11355625463246176,"theta":-0.016724278070570548,"vega":0.03620704118003108,"rho":0.007186207623298649,"breakevenPct":6.41380964595685},{"delta":0.3,"premium":0.4373120410863429,"strike":42.25375917827314,"iv":0.20989905303332945,"gamma":0.1469003858163299,"theta":-0.015824373408020054,"vega":0.039510423395145156,"rho":0.008612131960892742,"breakevenPct":4.840548181138232},{"delta":0.35,"premium":0.4797941871046473,"strike":41.80137208596902,"iv":0.186206893835295,"gamma":0.1752699804283945,"theta":-0.015166326298331758,"vega":0.041686500539034936,"rho":0.010051658792094157,"breakevenPct":3.833905385740838},{"delta":0.4,"premium":0.5275644122296784,"strike":41.482903918468814,"iv":0.17019376984101206,"gamma":0.20063823594587513,"theta":-0.014654201631517882,"vega":0.04318242894284587,"rho":0.011499392557802579,"breakevenPct":3.1691265488666316},{"delta":0.45,"premium":0.5753346373547095,"strike":41.1644357509686,"iv":0.1541806458467291,"gamma":0.2260064914633557,"theta":-0.014142076964704006,"vega":0.0446783573466568,"rho":0.012947126323510997,"breakevenPct":2.504347711992426},{"delta":0.5,"premium":0.6407304548083095,"strike":40.909487878203755,"iv":0.14341326598518922,"gamma":0.23933079957443912,"theta":-0.013599085273283077,"vega":0.044631552090272926,"rho":0.014442176959545886,"breakevenPct":2.038846593841032},{"delta":0.55,"premium":0.7249422953827315,"strike":40.722350454705044,"iv":0.13824592730510912,"gamma":0.23979771324225,"theta":-0.013023141801414131,"vega":0.04293781709227438,"rho":0.015987740242728796,"breakevenPct":1.7860823921605449},{"delta":0.6,"premium":0.8091541359571534,"strike":40.535213031206325,"iv":0.13307858862502905,"gamma":0.2402646269100609,"theta":-0.012447198329545186,"vega":0.04124408209427584,"rho":0.0175333035259117,"breakevenPct":1.5333181904800584},{"delta":0.65,"premium":0.8933659765315753,"strike":40.348075607707614,"iv":0.12791124994494896,"gamma":0.24073154057787177,"theta":-0.01187125485767624,"vega":0.03955034709627729,"rho":0.019078866809094607,"breakevenPct":1.2805539887995714},{"delta":0.7,"premium":0.9775778171059971,"strike":40.160938184208895,"iv":0.12274391126486889,"gamma":0.24119845424568265,"theta":-0.011295311385807295,"vega":0.03785661209827875,"rho":0.02062443009227751,"breakevenPct":1.027789787119085},{"delta":0.75,"premium":1.0861702127659576,"strike":39.95744680851064,"iv":0.1186872340425532,"gamma":0.23622553191489362,"theta":-0.010680851063829787,"vega":0.0356468085106383,"rho":0.022170229417599142,"breakevenPct":0.7947372821134433},{"delta":0.8,"premium":1.3445288753799396,"strike":39.653495440729486,"iv":0.1214531914893617,"gamma":0.1978364741641337,"theta":-0.009829787234042552,"vega":0.03026686930091185,"rho":0.023717478716058615,"breakevenPct":0.6827709138247083},{"delta":0.85,"premium":1.6028875379939211,"strike":39.349544072948326,"iv":0.12421914893617023,"gamma":0.15944741641337384,"theta":-0.00897872340425532,"vega":0.02488693009118541,"rho":0.02526472801451809,"breakevenPct":0.5708045455359736},{"delta":0.9,"premium":1.8612462006079031,"strike":39.045592705167174,"iv":0.12698510638297875,"gamma":0.12105835866261393,"theta":-0.008127659574468085,"vega":0.019506990881458963,"rho":0.02681197731297756,"breakevenPct":0.45883817724723863}],"put":[{"delta":0.1,"premium":0.375,"strike":32.97066474806433,"iv":0.6426246242904541,"gamma":0.02393710583991701,"theta":-0.021890270931599877,"vega":0.020030314641740116,"rho":-0.003613217550578439,"breakevenPct":19.951707396698595},{"delta":0.15,"premium":0.4,"strike":36.32342616930772,"iv":0.4291693001511144,"gamma":0.04798952309245733,"theta":-0.01903115955534716,"vega":0.026589182967781285,"rho":-0.005349883508305189,"breakevenPct":11.779405281660797},{"delta":0.2,"premium":0.42725116568383004,"strike":38.03001554245107,"iv":0.3214283838411285,"gamma":0.07639573628065886,"theta":-0.01682697117530556,"vega":0.03193445787437882,"rho":-0.007109042141633397,"breakevenPct":7.655293770217973},{"delta":0.25,"premium":0.49055403781275253,"strike":38.87405383750337,"iv":0.27815748489605857,"gamma":0.10047293344738951,"theta":-0.016190284677568324,"vega":0.036198513871713286,"rho":-0.008875637218215823,"breakevenPct":5.7379670930977005},{"delta":0.3,"premium":0.5457593701859993,"strike":39.45759370185999,"iv":0.24595215928496983,"gamma":0.12540665683329266,"theta":-0.015160953832396672,"vega":0.039333424542840716,"rho":-0.010639075065901622,"breakevenPct":4.440485433020644},{"delta":0.35,"premium":0.5995444752490515,"strike":39.99544475249051,"iv":0.21568762432462946,"gamma":0.1504906063329378,"theta":-0.014062757104222848,"vega":0.04227029444135773,"rho":-0.012401959167284373,"breakevenPct":3.251718376126072},{"delta":0.4,"premium":0.6718181838907007,"strike":40.2872727355628,"iv":0.20255249227465677,"gamma":0.16687562955778662,"theta":-0.013262463229901962,"vega":0.04304346508133357,"rho":-0.014087829970544814,"breakevenPct":2.712537937936882},{"delta":0.45,"premium":0.7442498164554565,"strike":40.576999265821826,"iv":0.18956367427682883,"gamma":0.18318634924974328,"theta":-0.01246471394945401,"vega":0.04379815407266138,"rho":-0.015773042950075127,"breakevenPct":2.1789060673713925},{"delta":0.5,"premium":0.8166814490202123,"strike":40.86672579608085,"iv":0.17657485627900088,"gamma":0.19949706894169994,"theta":-0.011666964669006057,"vega":0.044552843063989205,"rho":-0.017458255929605444,"breakevenPct":1.6452741968059024},{"delta":0.55,"premium":0.9433510638297873,"strike":41.1436170212766,"iv":0.17105957446808512,"gamma":0.20230372340425531,"theta":-0.01092659574468085,"vega":0.04398085106382979,"rho":-0.01914468031593108,"breakevenPct":1.276360615307445},{"delta":0.6,"premium":1.1162234042553192,"strike":41.409574468085104,"iv":0.17191063829787234,"gamma":0.19360691489361703,"theta":-0.010235106382978722,"vega":0.04227872340425532,"rho":-0.020832136641378653,"breakevenPct":1.0477626133846083},{"delta":0.65,"premium":1.289095744680851,"strike":41.67553191489362,"iv":0.1727617021276596,"gamma":0.18491010638297872,"theta":-0.009543617021276594,"vega":0.04057659574468085,"rho":-0.02251959296682623,"breakevenPct":0.8191646114617714},{"delta":0.7,"premium":1.461968085106383,"strike":41.941489361702125,"iv":0.17361276595744682,"gamma":0.17621329787234044,"theta":-0.008852127659574468,"vega":0.03887446808510638,"rho":-0.024207049292273804,"breakevenPct":0.5905666095389348},{"delta":0.75,"premium":2.153266331658291,"strike":42.653266331658294,"iv":0.21704623115577887,"gamma":0.13360150753768846,"theta":-0.010202512562814068,"vega":0.03569095477386935,"rho":-0.02617938197768917,"breakevenPct":0.5402750491159107},{"delta":0.8,"premium":3.3694362017804167,"strike":43.86943620178042,"iv":0.2913836795252226,"gamma":0.08582997032640946,"theta":-0.012478041543026707,"vega":0.03159169139465875,"rho":-0.028550299967585832,"breakevenPct":0.5402750491159107},{"delta":0.85,"premium":6.111570247933881,"strike":46.611570247933884,"iv":0.4341388429752065,"gamma":0.04784628099173556,"theta":-0.01597272727272727,"vega":0.026243801652892567,"rho":-0.03216524913829102,"breakevenPct":0.5402750491159107}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":46.90383070844093,"iv":0.4470898487786113,"gamma":0.04575829309294169,"theta":-0.021438052929950033,"vega":0.026608676254843734,"rho":0.004306672475480192,"breakevenPct":16.10714810520858},{"delta":0.2,"premium":0.375,"strike":44.10471390911631,"iv":0.30701686509967996,"gamma":0.08014997698943237,"theta":-0.018036494773641706,"vega":0.031943446616971474,"rho":0.005755683676158108,"breakevenPct":9.233089167770904},{"delta":0.25,"premium":0.40359456379823005,"strike":42.9281087240354,"iv":0.24631874492707306,"gamma":0.11355625463246176,"theta":-0.016724278070570548,"vega":0.03620704118003108,"rho":0.007186207623298649,"breakevenPct":6.41380964595685},{"delta":0.3,"premium":0.4373120410863429,"strike":42.25375917827314,"iv":0.20989905303332945,"gamma":0.1469003858163299,"theta":-0.015824373408020054,"vega":0.039510423395145156,"rho":0.008612131960892742,"breakevenPct":4.840548181138232},{"delta":0.35,"premium":0.4797941871046473,"strike":41.80137208596902,"iv":0.186206893835295,"gamma":0.1752699804283945,"theta":-0.015166326298331758,"vega":0.041686500539034936,"rho":0.010051658792094157,"breakevenPct":3.833905385740838},{"delta":0.4,"premium":0.5275644122296784,"strike":41.482903918468814,"iv":0.17019376984101206,"gamma":0.20063823594587513,"theta":-0.014654201631517882,"vega":0.04318242894284587,"rho":0.011499392557802579,"breakevenPct":3.1691265488666316},{"delta":0.45,"premium":0.5753346373547095,"strike":41.1644357509686,"iv":0.1541806458467291,"gamma":0.2260064914633557,"theta":-0.014142076964704006,"vega":0.0446783573466568,"rho":0.012947126323510997,"breakevenPct":2.504347711992426},{"delta":0.5,"premium":0.6407304548083095,"strike":40.909487878203755,"iv":0.14341326598518922,"gamma":0.23933079957443912,"theta":-0.013599085273283077,"vega":0.044631552090272926,"rho":0.014442176959545886,"breakevenPct":2.038846593841032},{"delta":0.55,"premium":0.7249422953827315,"strike":40.722350454705044,"iv":0.13824592730510912,"gamma":0.23979771324225,"theta":-0.013023141801414131,"vega":0.04293781709227438,"rho":0.015987740242728796,"breakevenPct":1.7860823921605449},{"delta":0.6,"premium":0.8091541359571534,"strike":40.535213031206325,"iv":0.13307858862502905,"gamma":0.2402646269100609,"theta":-0.012447198329545186,"vega":0.04124408209427584,"rho":0.0175333035259117,"breakevenPct":1.5333181904800584},{"delta":0.65,"premium":0.8933659765315753,"strike":40.348075607707614,"iv":0.12791124994494896,"gamma":0.24073154057787177,"theta":-0.01187125485767624,"vega":0.03955034709627729,"rho":0.019078866809094607,"breakevenPct":1.2805539887995714},{"delta":0.7,"premium":0.9775778171059971,"strike":40.160938184208895,"iv":0.12274391126486889,"gamma":0.24119845424568265,"theta":-0.011295311385807295,"vega":0.03785661209827875,"rho":0.02062443009227751,"breakevenPct":1.027789787119085},{"delta":0.75,"premium":1.0861702127659576,"strike":39.95744680851064,"iv":0.1186872340425532,"gamma":0.23622553191489362,"theta":-0.010680851063829787,"vega":0.0356468085106383,"rho":0.022170229417599142,"breakevenPct":0.7947372821134433},{"delta":0.8,"premium":1.3445288753799396,"strike":39.653495440729486,"iv":0.1214531914893617,"gamma":0.1978364741641337,"theta":-0.009829787234042552,"vega":0.03026686930091185,"rho":0.023717478716058615,"breakevenPct":0.6827709138247083},{"delta":0.85,"premium":1.6028875379939211,"strike":39.349544072948326,"iv":0.12421914893617023,"gamma":0.15944741641337384,"theta":-0.00897872340425532,"vega":0.02488693009118541,"rho":0.02526472801451809,"breakevenPct":0.5708045455359736},{"delta":0.9,"premium":1.8612462006079031,"strike":39.045592705167174,"iv":0.12698510638297875,"gamma":0.12105835866261393,"theta":-0.008127659574468085,"vega":0.019506990881458963,"rho":0.02681197731297756,"breakevenPct":0.45883817724723863}],"put":[{"delta":0.1,"premium":0.375,"strike":32.97066474806433,"iv":0.6426246242904541,"gamma":0.02393710583991701,"theta":-0.021890270931599877,"vega":0.020030314641740116,"rho":-0.003613217550578439,"breakevenPct":19.951707396698595},{"delta":0.15,"premium":0.4,"strike":36.32342616930772,"iv":0.4291693001511144,"gamma":0.04798952309245733,"theta":-0.01903115955534716,"vega":0.026589182967781285,"rho":-0.005349883508305189,"breakevenPct":11.779405281660797},{"delta":0.2,"premium":0.42725116568383004,"strike":38.03001554245107,"iv":0.3214283838411285,"gamma":0.07639573628065886,"theta":-0.01682697117530556,"vega":0.03193445787437882,"rho":-0.007109042141633397,"breakevenPct":7.655293770217973},{"delta":0.25,"premium":0.49055403781275253,"strike":38.87405383750337,"iv":0.27815748489605857,"gamma":0.10047293344738951,"theta":-0.016190284677568324,"vega":0.036198513871713286,"rho":-0.008875637218215823,"breakevenPct":5.7379670930977005},{"delta":0.3,"premium":0.5457593701859993,"strike":39.45759370185999,"iv":0.24595215928496983,"gamma":0.12540665683329266,"theta":-0.015160953832396672,"vega":0.039333424542840716,"rho":-0.010639075065901622,"breakevenPct":4.440485433020644},{"delta":0.35,"premium":0.5995444752490515,"strike":39.99544475249051,"iv":0.21568762432462946,"gamma":0.1504906063329378,"theta":-0.014062757104222848,"vega":0.04227029444135773,"rho":-0.012401959167284373,"breakevenPct":3.251718376126072},{"delta":0.4,"premium":0.6718181838907007,"strike":40.2872727355628,"iv":0.20255249227465677,"gamma":0.16687562955778662,"theta":-0.013262463229901962,"vega":0.04304346508133357,"rho":-0.014087829970544814,"breakevenPct":2.712537937936882},{"delta":0.45,"premium":0.7442498164554565,"strike":40.576999265821826,"iv":0.18956367427682883,"gamma":0.18318634924974328,"theta":-0.01246471394945401,"vega":0.04379815407266138,"rho":-0.015773042950075127,"breakevenPct":2.1789060673713925},{"delta":0.5,"premium":0.8166814490202123,"strike":40.86672579608085,"iv":0.17657485627900088,"gamma":0.19949706894169994,"theta":-0.011666964669006057,"vega":0.044552843063989205,"rho":-0.017458255929605444,"breakevenPct":1.6452741968059024},{"delta":0.55,"premium":0.9433510638297873,"strike":41.1436170212766,"iv":0.17105957446808512,"gamma":0.20230372340425531,"theta":-0.01092659574468085,"vega":0.04398085106382979,"rho":-0.01914468031593108,"breakevenPct":1.276360615307445},{"delta":0.6,"premium":1.1162234042553192,"strike":41.409574468085104,"iv":0.17191063829787234,"gamma":0.19360691489361703,"theta":-0.010235106382978722,"vega":0.04227872340425532,"rho":-0.020832136641378653,"breakevenPct":1.0477626133846083},{"delta":0.65,"premium":1.289095744680851,"strike":41.67553191489362,"iv":0.1727617021276596,"gamma":0.18491010638297872,"theta":-0.009543617021276594,"vega":0.04057659574468085,"rho":-0.02251959296682623,"breakevenPct":0.8191646114617714},{"delta":0.7,"premium":1.461968085106383,"strike":41.941489361702125,"iv":0.17361276595744682,"gamma":0.17621329787234044,"theta":-0.008852127659574468,"vega":0.03887446808510638,"rho":-0.024207049292273804,"breakevenPct":0.5905666095389348},{"delta":0.75,"premium":2.153266331658291,"strike":42.653266331658294,"iv":0.21704623115577887,"gamma":0.13360150753768846,"theta":-0.010202512562814068,"vega":0.03569095477386935,"rho":-0.02617938197768917,"breakevenPct":0.5402750491159107},{"delta":0.8,"premium":3.3694362017804167,"strike":43.86943620178042,"iv":0.2913836795252226,"gamma":0.08582997032640946,"theta":-0.012478041543026707,"vega":0.03159169139465875,"rho":-0.028550299967585832,"breakevenPct":0.5402750491159107},{"delta":0.85,"premium":6.111570247933881,"strike":46.611570247933884,"iv":0.4341388429752065,"gamma":0.04784628099173556,"theta":-0.01597272727272727,"vega":0.026243801652892567,"rho":-0.03216524913829102,"breakevenPct":0.5402750491159107}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}