{"symbol":"FLEE","url":"https://intraalpha.com/companies/FLEE","capturedAt":"2026-10-23T03:17:03.563Z","state":"ready","quote":{"symbol":"FLEE","last_price":37.8378,"prev_close":38.2314,"regular_close":37.8378,"change":-0.3936,"change_pct":-1.0295,"regular_change":-0.3936,"regular_change_pct":-1.0295,"extended_change":0,"extended_change_pct":0,"bid":15.03,"ask":71,"bid_size":100,"ask_size":100,"volume":6397,"vwap":37.849815,"open":37.95,"high":37.95,"low":37.731,"close":37.8378,"trade_count":58,"last_trade_at":"2026-10-23T00:00:00.115740536Z","last_quote_at":"2026-10-23T00:00:00.201147832Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:00.879268511-04:00","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":106700000,"net_expense_ratio":0.0009,"portfolio_turnover":0.05,"dividend_yield":0.0321,"inception_date":"2017-11-02","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:03.184717+00:00"},"optionObservedAt":"2026-10-22T19:55:04.562Z","bars":[{"c":38.36,"h":38.36,"l":38.36,"n":1,"o":38.36,"t":"2026-10-16T14:10:00Z","v":100,"vw":38.36},{"c":38.4199,"h":38.42,"l":38.4199,"n":2,"o":38.42,"t":"2026-10-16T14:30:00Z","v":200,"vw":38.41995},{"c":38.35,"h":38.35,"l":38.35,"n":4,"o":38.35,"t":"2026-10-16T15:15:00Z","v":402,"vw":38.35},{"c":38.32,"h":38.32,"l":38.32,"n":2,"o":38.32,"t":"2026-10-16T15:20:00Z","v":209,"vw":38.32},{"c":38.22,"h":38.22,"l":38.22,"n":3,"o":38.22,"t":"2026-10-16T15:50:00Z","v":399,"vw":38.22},{"c":38.18,"h":38.18,"l":38.18,"n":1,"o":38.18,"t":"2026-10-16T15:55:00Z","v":254,"vw":38.18},{"c":38.16,"h":38.16,"l":38.16,"n":2,"o":38.16,"t":"2026-10-16T16:00:00Z","v":254,"vw":38.16},{"c":38.165,"h":38.165,"l":38.165,"n":2,"o":38.165,"t":"2026-10-16T16:10:00Z","v":197,"vw":38.165},{"c":38.15,"h":38.15,"l":38.15,"n":1,"o":38.15,"t":"2026-10-16T16:20:00Z","v":100,"vw":38.15},{"c":38.01,"h":38.01,"l":38.01,"n":1,"o":38.01,"t":"2026-10-16T17:00:00Z","v":255,"vw":38.01},{"c":38.01,"h":38.01,"l":38.01,"n":3,"o":38.01,"t":"2026-10-16T17:05:00Z","v":121,"vw":38.01},{"c":38.055,"h":38.055,"l":38.055,"n":2,"o":38.055,"t":"2026-10-16T19:20:00Z","v":102,"vw":38.055},{"c":38.0101,"h":38.0101,"l":38.01,"n":3,"o":38.01,"t":"2026-10-16T19:30:00Z","v":414,"vw":38.01005},{"c":37.85,"h":37.85,"l":37.85,"n":1,"o":37.85,"t":"2026-10-19T13:55:00Z","v":100,"vw":37.85},{"c":37.875,"h":37.875,"l":37.875,"n":3,"o":37.875,"t":"2026-10-19T14:20:00Z","v":319,"vw":37.875},{"c":37.83,"h":37.83,"l":37.83,"n":1,"o":37.83,"t":"2026-10-19T14:25:00Z","v":100,"vw":37.83},{"c":37.77,"h":37.77,"l":37.77,"n":1,"o":37.77,"t":"2026-10-19T14:45:00Z","v":100,"vw":37.77},{"c":37.75,"h":37.78,"l":37.75,"n":7,"o":37.78,"t":"2026-10-19T16:00:00Z","v":677,"vw":37.775},{"c":37.65,"h":37.78,"l":37.65,"n":4,"o":37.78,"t":"2026-10-19T16:05:00Z","v":301,"vw":37.736522},{"c":37.76,"h":37.76,"l":37.76,"n":1,"o":37.76,"t":"2026-10-19T16:25:00Z","v":100,"vw":37.76},{"c":37.73,"h":37.73,"l":37.7,"n":3,"o":37.7,"t":"2026-10-19T17:30:00Z","v":207,"vw":37.715},{"c":37.72,"h":37.72,"l":37.72,"n":4,"o":37.72,"t":"2026-10-19T18:20:00Z","v":522,"vw":37.72},{"c":37.925,"h":37.925,"l":37.925,"n":1,"o":37.925,"t":"2026-10-20T14:10:00Z","v":336,"vw":37.925},{"c":37.89,"h":37.89,"l":37.89,"n":3,"o":37.89,"t":"2026-10-20T14:15:00Z","v":103,"vw":37.89},{"c":37.97,"h":37.97,"l":37.97,"n":2,"o":37.97,"t":"2026-10-20T14:20:00Z","v":112,"vw":37.97},{"c":38.0428,"h":38.0428,"l":38.0428,"n":1,"o":38.0428,"t":"2026-10-20T15:10:00Z","v":169,"vw":38.0428},{"c":37.95,"h":37.95,"l":37.95,"n":1,"o":37.95,"t":"2026-10-20T15:15:00Z","v":254,"vw":37.95},{"c":37.97,"h":37.97,"l":37.97,"n":7,"o":37.97,"t":"2026-10-20T15:55:00Z","v":364,"vw":37.97},{"c":37.95,"h":37.97,"l":37.95,"n":4,"o":37.97,"t":"2026-10-20T16:15:00Z","v":519,"vw":37.958811},{"c":37.96,"h":37.96,"l":37.93,"n":6,"o":37.93,"t":"2026-10-20T16:20:00Z","v":685,"vw":37.935344},{"c":37.97,"h":37.97,"l":37.97,"n":2,"o":37.97,"t":"2026-10-20T16:30:00Z","v":107,"vw":37.97},{"c":37.995,"h":37.995,"l":37.995,"n":5,"o":37.995,"t":"2026-10-20T18:10:00Z","v":164,"vw":37.995},{"c":37.995,"h":37.995,"l":37.995,"n":1,"o":37.995,"t":"2026-10-20T18:35:00Z","v":205,"vw":37.995},{"c":37.97,"h":38.01,"l":37.97,"n":6,"o":38.01,"t":"2026-10-20T18:40:00Z","v":1475,"vw":37.972712},{"c":38.02,"h":38.02,"l":38.02,"n":1,"o":38.02,"t":"2026-10-20T19:05:00Z","v":180,"vw":38.02},{"c":37.975,"h":37.975,"l":37.97,"n":4,"o":37.97,"t":"2026-10-20T19:20:00Z","v":262,"vw":37.971969},{"c":38.015,"h":38.015,"l":37.98,"n":2,"o":37.98,"t":"2026-10-20T19:55:00Z","v":200,"vw":37.9975},{"c":38.335,"h":38.335,"l":38.335,"n":1,"o":38.335,"t":"2026-10-21T13:50:00Z","v":100,"vw":38.335},{"c":38.26,"h":38.26,"l":38.26,"n":3,"o":38.26,"t":"2026-10-21T14:05:00Z","v":200,"vw":38.26},{"c":38.22,"h":38.22,"l":38.22,"n":1,"o":38.22,"t":"2026-10-21T14:15:00Z","v":100,"vw":38.22},{"c":38.24,"h":38.24,"l":38.24,"n":1,"o":38.24,"t":"2026-10-21T16:35:00Z","v":180,"vw":38.24},{"c":38.18,"h":38.18,"l":38.18,"n":2,"o":38.18,"t":"2026-10-21T18:55:00Z","v":110,"vw":38.18},{"c":37.91,"h":37.91,"l":37.91,"n":1,"o":37.91,"t":"2026-10-22T13:25:00Z","v":200,"vw":37.91},{"c":37.95,"h":37.95,"l":37.95,"n":2,"o":37.95,"t":"2026-10-22T13:30:00Z","v":772,"vw":37.95},{"c":37.87,"h":37.89,"l":37.87,"n":3,"o":37.89,"t":"2026-10-22T14:10:00Z","v":353,"vw":37.876667},{"c":37.949,"h":37.949,"l":37.949,"n":1,"o":37.949,"t":"2026-10-22T14:15:00Z","v":620,"vw":37.949},{"c":37.731,"h":37.733,"l":37.731,"n":4,"o":37.733,"t":"2026-10-22T15:40:00Z","v":1525,"vw":37.731555},{"c":37.88,"h":37.88,"l":37.88,"n":2,"o":37.88,"t":"2026-10-22T17:20:00Z","v":104,"vw":37.88},{"c":37.82,"h":37.82,"l":37.82,"n":3,"o":37.82,"t":"2026-10-22T19:00:00Z","v":254,"vw":37.82},{"c":37.86,"h":37.9,"l":37.86,"n":6,"o":37.9,"t":"2026-10-22T19:10:00Z","v":2127,"vw":37.865585}],"history":[{"c":30.0398,"h":30.28,"l":29.98,"n":77,"o":30.28,"t":"2024-10-21T04:00:00Z","v":1735,"vw":30.07},{"c":29.9,"h":29.98,"l":29.87,"n":91,"o":29.87,"t":"2024-10-22T04:00:00Z","v":7842,"vw":29.915793},{"c":29.7255,"h":29.7704,"l":29.7255,"n":41,"o":29.7704,"t":"2024-10-23T04:00:00Z","v":958,"vw":29.7704},{"c":29.8552,"h":30.19,"l":29.75,"n":23,"o":30.19,"t":"2024-10-24T04:00:00Z","v":1528,"vw":30.156412},{"c":29.7351,"h":29.89,"l":29.7351,"n":30,"o":29.89,"t":"2024-10-25T04:00:00Z","v":1231,"vw":29.882931},{"c":30.0184,"h":30.0184,"l":30.0174,"n":32,"o":30.0174,"t":"2024-10-28T04:00:00Z","v":562,"vw":30.0174},{"c":29.8,"h":29.83,"l":29.76,"n":29,"o":29.83,"t":"2024-10-29T04:00:00Z","v":6404,"vw":29.784769},{"c":29.5355,"h":29.5355,"l":29.44,"n":40,"o":29.44,"t":"2024-10-30T04:00:00Z","v":432,"vw":29.44},{"c":29.3188,"h":29.34,"l":29.1528,"n":47,"o":29.1528,"t":"2024-10-31T04:00:00Z","v":1702,"vw":29.266377},{"c":29.4182,"h":29.59,"l":29.4182,"n":37,"o":29.54,"t":"2024-11-01T04:00:00Z","v":3448,"vw":29.531043},{"c":29.4478,"h":29.49,"l":29.44,"n":36,"o":29.49,"t":"2024-11-04T05:00:00Z","v":874,"vw":29.46138},{"c":29.6501,"h":29.66,"l":29.47,"n":26,"o":29.47,"t":"2024-11-05T05:00:00Z","v":3105,"vw":29.569762},{"c":29.0202,"h":29.035,"l":28.93,"n":53,"o":28.9725,"t":"2024-11-06T05:00:00Z","v":1980,"vw":28.998162},{"c":29.4267,"h":29.4267,"l":29.32,"n":30,"o":29.34,"t":"2024-11-07T05:00:00Z","v":1617,"vw":29.347513},{"c":28.9922,"h":29.0194,"l":28.92,"n":33,"o":29.018,"t":"2024-11-08T05:00:00Z","v":1831,"vw":28.974665},{"c":29.0285,"h":29.08,"l":28.96,"n":56,"o":29.08,"t":"2024-11-11T05:00:00Z","v":6566,"vw":29.023674},{"c":28.4448,"h":28.4448,"l":28.3,"n":60,"o":28.43,"t":"2024-11-12T05:00:00Z","v":2625,"vw":28.428424},{"c":28.2814,"h":28.31,"l":28.17,"n":36,"o":28.31,"t":"2024-11-13T05:00:00Z","v":2804,"vw":28.250952},{"c":28.3197,"h":28.5308,"l":28.3,"n":64,"o":28.5308,"t":"2024-11-14T05:00:00Z","v":6846,"vw":28.3612},{"c":28.2596,"h":28.33,"l":28.17,"n":83,"o":28.33,"t":"2024-11-15T05:00:00Z","v":12219,"vw":28.24642},{"c":28.3903,"h":28.3903,"l":28.21,"n":34,"o":28.21,"t":"2024-11-18T05:00:00Z","v":1158,"vw":28.22371},{"c":28.3299,"h":28.3299,"l":28.07,"n":33,"o":28.07,"t":"2024-11-19T05:00:00Z","v":26152,"vw":28.255605},{"c":28.255,"h":28.255,"l":28.13,"n":29,"o":28.2,"t":"2024-11-20T05:00:00Z","v":3163,"vw":28.16789},{"c":28.23,"h":28.23,"l":28.13,"n":25,"o":28.15,"t":"2024-11-21T05:00:00Z","v":1069,"vw":28.161568},{"c":28.3104,"h":28.3687,"l":28.16,"n":31,"o":28.16,"t":"2024-11-22T05:00:00Z","v":3917,"vw":28.324395},{"c":28.5,"h":28.61,"l":28.39,"n":58,"o":28.61,"t":"2024-11-25T05:00:00Z","v":6823,"vw":28.489525},{"c":28.314,"h":28.314,"l":28.285,"n":28,"o":28.3,"t":"2024-11-26T05:00:00Z","v":1171,"vw":28.287575},{"c":28.535,"h":28.535,"l":28.42,"n":30,"o":28.42,"t":"2024-11-27T05:00:00Z","v":2469,"vw":28.473309},{"c":28.8103,"h":28.8103,"l":28.64,"n":18,"o":28.64,"t":"2024-11-29T05:00:00Z","v":831,"vw":28.672857},{"c":28.8744,"h":28.8744,"l":28.63,"n":22,"o":28.641,"t":"2024-12-02T05:00:00Z","v":850,"vw":28.638289},{"c":28.9584,"h":28.981,"l":28.955,"n":16,"o":28.97,"t":"2024-12-03T05:00:00Z","v":957,"vw":28.973592},{"c":29.0485,"h":29.1299,"l":29,"n":23,"o":29.05,"t":"2024-12-04T05:00:00Z","v":3757,"vw":29.077739},{"c":29.3399,"h":29.3399,"l":29.2963,"n":25,"o":29.3127,"t":"2024-12-05T05:00:00Z","v":937,"vw":29.303024},{"c":29.33,"h":29.39,"l":29.28,"n":38,"o":29.39,"t":"2024-12-06T05:00:00Z","v":1385,"vw":29.313186},{"c":29.3,"h":29.4478,"l":29.3,"n":46,"o":29.42,"t":"2024-12-09T05:00:00Z","v":4439,"vw":29.432543},{"c":29.1049,"h":29.143,"l":29.07,"n":19,"o":29.0901,"t":"2024-12-10T05:00:00Z","v":1846,"vw":29.11517},{"c":29.1918,"h":29.1918,"l":29.16,"n":19,"o":29.16,"t":"2024-12-11T05:00:00Z","v":625,"vw":29.16},{"c":28.9503,"h":29.179,"l":28.9503,"n":35,"o":29.179,"t":"2024-12-12T05:00:00Z","v":499,"vw":29.179},{"c":28.9609,"h":29.024,"l":28.945,"n":29,"o":29.024,"t":"2024-12-13T05:00:00Z","v":2334,"vw":28.96168},{"c":28.8969,"h":28.98,"l":28.8404,"n":50,"o":28.85,"t":"2024-12-16T05:00:00Z","v":1484,"vw":28.91743},{"c":28.7999,"h":28.9047,"l":28.7999,"n":29,"o":28.86,"t":"2024-12-17T05:00:00Z","v":1945,"vw":28.869104},{"c":28.1484,"h":28.82,"l":28.11,"n":44,"o":28.82,"t":"2024-12-18T05:00:00Z","v":3008,"vw":28.473141},{"c":28.0303,"h":28.1417,"l":28.0173,"n":58,"o":28.1417,"t":"2024-12-19T05:00:00Z","v":28520,"vw":28.035943},{"c":27.6821,"h":27.86,"l":27.39,"n":51,"o":27.39,"t":"2024-12-20T05:00:00Z","v":4092,"vw":27.742068},{"c":27.8223,"h":27.8223,"l":27.6065,"n":49,"o":27.6065,"t":"2024-12-23T05:00:00Z","v":1440,"vw":27.725241},{"c":27.9059,"h":27.9059,"l":27.62,"n":38,"o":27.74,"t":"2024-12-24T05:00:00Z","v":2189,"vw":27.691738},{"c":27.97,"h":27.98,"l":27.94,"n":28,"o":27.9402,"t":"2024-12-26T05:00:00Z","v":4448,"vw":27.954389},{"c":27.9143,"h":27.9143,"l":27.85,"n":98,"o":27.9085,"t":"2024-12-27T05:00:00Z","v":1397,"vw":27.896853},{"c":27.7475,"h":27.81,"l":27.62,"n":72,"o":27.7399,"t":"2024-12-30T05:00:00Z","v":5296,"vw":27.75159},{"c":27.72,"h":27.855,"l":27.67,"n":41,"o":27.85,"t":"2024-12-31T05:00:00Z","v":4341,"vw":27.744629},{"c":27.6108,"h":27.756,"l":27.55,"n":98,"o":27.756,"t":"2025-01-02T05:00:00Z","v":9477,"vw":27.689972},{"c":27.6752,"h":27.7,"l":27.57,"n":101,"o":27.7,"t":"2025-01-03T05:00:00Z","v":20555,"vw":27.650723},{"c":28.0592,"h":28.22,"l":27.98,"n":65,"o":27.98,"t":"2025-01-06T05:00:00Z","v":3734,"vw":28.120261},{"c":28.0983,"h":28.19,"l":28.0983,"n":38,"o":28.14,"t":"2025-01-07T05:00:00Z","v":3480,"vw":28.15723},{"c":28.015,"h":28.026,"l":27.87,"n":41,"o":27.87,"t":"2025-01-08T05:00:00Z","v":3356,"vw":27.919989},{"c":27.7159,"h":27.92,"l":27.66,"n":69,"o":27.92,"t":"2025-01-10T05:00:00Z","v":15487,"vw":27.765029},{"c":27.5223,"h":27.5254,"l":27.36,"n":65,"o":27.36,"t":"2025-01-13T05:00:00Z","v":7202,"vw":27.46359},{"c":27.7001,"h":27.72,"l":27.63,"n":56,"o":27.67,"t":"2025-01-14T05:00:00Z","v":2106,"vw":27.686883},{"c":28.05,"h":28.12,"l":28.04,"n":34,"o":28.12,"t":"2025-01-15T05:00:00Z","v":1837,"vw":28.067133},{"c":28.33,"h":28.3301,"l":28.17,"n":39,"o":28.21,"t":"2025-01-16T05:00:00Z","v":2060,"vw":28.230516},{"c":28.4326,"h":28.52,"l":28.43,"n":27,"o":28.52,"t":"2025-01-17T05:00:00Z","v":1571,"vw":28.4525},{"c":29.04,"h":29.045,"l":28.85,"n":93,"o":28.87,"t":"2025-01-21T05:00:00Z","v":9082,"vw":28.991597},{"c":29.0193,"h":29.155,"l":29.0193,"n":50,"o":29.155,"t":"2025-01-22T05:00:00Z","v":2270,"vw":29.094087},{"c":29.28,"h":29.28,"l":29.1,"n":55,"o":29.14,"t":"2025-01-23T05:00:00Z","v":1522,"vw":29.203457},{"c":29.3972,"h":29.5199,"l":29.3972,"n":70,"o":29.43,"t":"2025-01-24T05:00:00Z","v":16558,"vw":29.442998},{"c":29.48,"h":29.48,"l":29.36,"n":36,"o":29.36,"t":"2025-01-27T05:00:00Z","v":2639,"vw":29.447654},{"c":29.3987,"h":29.46,"l":29.29,"n":75,"o":29.43,"t":"2025-01-28T05:00:00Z","v":9203,"vw":29.381907},{"c":29.4151,"h":29.44,"l":29.38,"n":63,"o":29.42,"t":"2025-01-29T05:00:00Z","v":2045,"vw":29.419283},{"c":29.7217,"h":29.8285,"l":29.68,"n":61,"o":29.68,"t":"2025-01-30T05:00:00Z","v":5683,"vw":29.785872},{"c":29.5045,"h":29.7,"l":29.49,"n":51,"o":29.69,"t":"2025-01-31T05:00:00Z","v":1559,"vw":29.585525},{"c":29.098,"h":29.1507,"l":28.74,"n":82,"o":28.93,"t":"2025-02-03T05:00:00Z","v":8431,"vw":28.848123},{"c":29.3937,"h":29.41,"l":29.28,"n":30,"o":29.28,"t":"2025-02-04T05:00:00Z","v":5709,"vw":29.388153},{"c":29.7607,"h":29.7607,"l":29.57,"n":23,"o":29.62,"t":"2025-02-05T05:00:00Z","v":704,"vw":29.592371},{"c":29.889,"h":29.8902,"l":29.81,"n":79,"o":29.81,"t":"2025-02-06T05:00:00Z","v":5641,"vw":29.873144},{"c":29.622,"h":29.94,"l":29.6,"n":44,"o":29.92,"t":"2025-02-07T05:00:00Z","v":4572,"vw":29.647201},{"c":29.81,"h":29.81,"l":29.73,"n":92,"o":29.73,"t":"2025-02-10T05:00:00Z","v":31833,"vw":29.767723},{"c":30.0472,"h":30.0472,"l":29.84,"n":53,"o":29.85,"t":"2025-02-11T05:00:00Z","v":1746,"vw":29.921539},{"c":30.2637,"h":30.2637,"l":29.9,"n":34,"o":29.9,"t":"2025-02-12T05:00:00Z","v":1673,"vw":30.049506},{"c":30.581,"h":30.581,"l":30.37,"n":44,"o":30.37,"t":"2025-02-13T05:00:00Z","v":1945,"vw":30.455531},{"c":30.68,"h":30.78,"l":30.68,"n":34,"o":30.7799,"t":"2025-02-14T05:00:00Z","v":1631,"vw":30.750629},{"c":30.8669,"h":30.91,"l":30.82,"n":85,"o":30.82,"t":"2025-02-18T05:00:00Z","v":21293,"vw":30.842831},{"c":30.48,"h":30.5344,"l":30.42,"n":71,"o":30.5,"t":"2025-02-19T05:00:00Z","v":3564,"vw":30.468354},{"c":30.68,"h":30.68,"l":30.43,"n":221,"o":30.58,"t":"2025-02-20T05:00:00Z","v":7779,"vw":30.560118},{"c":30.548,"h":30.73,"l":30.52,"n":67,"o":30.73,"t":"2025-02-21T05:00:00Z","v":2896,"vw":30.622693},{"c":30.5696,"h":30.71,"l":30.5696,"n":59,"o":30.67,"t":"2025-02-24T05:00:00Z","v":1519,"vw":30.674184},{"c":30.8994,"h":30.95,"l":30.81,"n":81,"o":30.95,"t":"2025-02-25T05:00:00Z","v":6369,"vw":30.871347},{"c":30.63,"h":31.2,"l":30.63,"n":161,"o":31.07,"t":"2025-02-26T05:00:00Z","v":27408,"vw":30.734991},{"c":30.559,"h":30.76,"l":30.55,"n":254,"o":30.74,"t":"2025-02-27T05:00:00Z","v":25502,"vw":30.665234},{"c":31.08,"h":31.08,"l":30.5,"n":528,"o":30.66,"t":"2025-02-28T05:00:00Z","v":116411,"vw":30.806984},{"c":30.99,"h":31.54,"l":30.99,"n":524,"o":31.47,"t":"2025-03-03T05:00:00Z","v":42049,"vw":31.283995},{"c":31.34,"h":31.61,"l":30.8,"n":400,"o":31.05,"t":"2025-03-04T05:00:00Z","v":34926,"vw":31.088178},{"c":31.75,"h":32.12,"l":31.71,"n":1059,"o":31.83,"t":"2025-03-05T05:00:00Z","v":332880,"vw":31.989236},{"c":31.6635,"h":31.985,"l":31.61,"n":257,"o":31.63,"t":"2025-03-06T05:00:00Z","v":57835,"vw":31.817723},{"c":32.05,"h":32.11,"l":31.78,"n":355,"o":31.8,"t":"2025-03-07T05:00:00Z","v":33384,"vw":31.905363},{"c":31.32,"h":31.66,"l":31.15,"n":146,"o":31.56,"t":"2025-03-10T04:00:00Z","v":18450,"vw":31.456139},{"c":31.2698,"h":31.41,"l":31.035,"n":252,"o":31.41,"t":"2025-03-11T04:00:00Z","v":31189,"vw":31.323325},{"c":31.35,"h":31.39,"l":31.22,"n":90,"o":31.39,"t":"2025-03-12T04:00:00Z","v":4373,"vw":31.319097},{"c":31.15,"h":31.24,"l":31.0701,"n":472,"o":31.18,"t":"2025-03-13T04:00:00Z","v":42839,"vw":31.206712},{"c":31.7,"h":31.79,"l":31.45,"n":125,"o":31.46,"t":"2025-03-14T04:00:00Z","v":53481,"vw":31.76754},{"c":32.11,"h":32.14,"l":31.8,"n":74,"o":31.82,"t":"2025-03-17T04:00:00Z","v":12790,"vw":32.012379},{"c":32.21,"h":32.29,"l":32.0366,"n":112,"o":32.15,"t":"2025-03-18T04:00:00Z","v":23384,"vw":32.211674},{"c":32.1534,"h":32.21,"l":32.004,"n":255,"o":32.03,"t":"2025-03-19T04:00:00Z","v":20573,"vw":32.056063},{"c":31.78,"h":31.86,"l":31.67,"n":187,"o":31.67,"t":"2025-03-20T04:00:00Z","v":30516,"vw":31.785718},{"c":31.5745,"h":31.65,"l":31.51,"n":159,"o":31.53,"t":"2025-03-21T04:00:00Z","v":69277,"vw":31.609057},{"c":31.56,"h":31.56,"l":31.4202,"n":116,"o":31.56,"t":"2025-03-24T04:00:00Z","v":24022,"vw":31.52056},{"c":31.7042,"h":31.85,"l":31.6423,"n":73,"o":31.85,"t":"2025-03-25T04:00:00Z","v":166590,"vw":31.803826},{"c":31.29,"h":31.57,"l":31.2,"n":119,"o":31.48,"t":"2025-03-26T04:00:00Z","v":15742,"vw":31.360138},{"c":31.27,"h":31.4,"l":31.23,"n":103,"o":31.23,"t":"2025-03-27T04:00:00Z","v":10839,"vw":31.3087},{"c":31.22,"h":31.26,"l":31.17,"n":70,"o":31.26,"t":"2025-03-28T04:00:00Z","v":5817,"vw":31.229716},{"c":30.92,"h":30.94,"l":30.69,"n":164,"o":30.77,"t":"2025-03-31T04:00:00Z","v":10002,"vw":30.795368},{"c":30.88,"h":31.02,"l":30.83,"n":94,"o":31.02,"t":"2025-04-01T04:00:00Z","v":12976,"vw":30.931889},{"c":31.045,"h":31.045,"l":30.74,"n":155,"o":30.74,"t":"2025-04-02T04:00:00Z","v":26706,"vw":30.951744},{"c":30.62,"h":31.15,"l":30.56,"n":241,"o":31.15,"t":"2025-04-03T04:00:00Z","v":11860,"vw":30.797507},{"c":28.6,"h":29.53,"l":28.6,"n":214,"o":29.5,"t":"2025-04-04T04:00:00Z","v":15182,"vw":29.071099},{"c":27.89,"h":28.12,"l":27.41,"n":113,"o":27.47,"t":"2025-04-07T04:00:00Z","v":12901,"vw":27.767108},{"c":27.51,"h":28.5802,"l":27.51,"n":162,"o":28.5802,"t":"2025-04-08T04:00:00Z","v":41296,"vw":27.864397},{"c":29.44,"h":29.8299,"l":27.48,"n":138,"o":27.67,"t":"2025-04-09T04:00:00Z","v":23247,"vw":29.024133},{"c":29.16,"h":29.319,"l":28.93,"n":121,"o":28.99,"t":"2025-04-10T04:00:00Z","v":12879,"vw":29.196204},{"c":29.9986,"h":30.05,"l":29.29,"n":38,"o":29.29,"t":"2025-04-11T04:00:00Z","v":6718,"vw":29.799269},{"c":30.2422,"h":30.36,"l":30.09,"n":93,"o":30.13,"t":"2025-04-14T04:00:00Z","v":5491,"vw":30.230405},{"c":30.6,"h":30.62,"l":30.4718,"n":84,"o":30.53,"t":"2025-04-15T04:00:00Z","v":4864,"vw":30.52567},{"c":30.52,"h":30.72,"l":30.39,"n":98,"o":30.61,"t":"2025-04-16T04:00:00Z","v":4526,"vw":30.548885},{"c":30.77,"h":30.83,"l":30.6255,"n":110,"o":30.6255,"t":"2025-04-17T04:00:00Z","v":3620,"vw":30.700798},{"c":30.59,"h":30.98,"l":30.3625,"n":66,"o":30.98,"t":"2025-04-21T04:00:00Z","v":4309,"vw":30.633885},{"c":31.1366,"h":31.16,"l":30.95,"n":51,"o":30.99,"t":"2025-04-22T04:00:00Z","v":1927,"vw":31.012393},{"c":31.36,"h":31.49,"l":31.27,"n":105,"o":31.43,"t":"2025-04-23T04:00:00Z","v":184947,"vw":31.48444},{"c":31.76,"h":31.76,"l":31.52,"n":60,"o":31.52,"t":"2025-04-24T04:00:00Z","v":1375,"vw":31.618609},{"c":31.89,"h":31.9,"l":31.5985,"n":85,"o":31.73,"t":"2025-04-25T04:00:00Z","v":14907,"vw":31.751766},{"c":32.19,"h":32.19,"l":31.8351,"n":186,"o":31.93,"t":"2025-04-28T04:00:00Z","v":67481,"vw":32.008833},{"c":32.22,"h":32.25,"l":32,"n":55,"o":32,"t":"2025-04-29T04:00:00Z","v":7058,"vw":32.158655},{"c":32.52,"h":32.52,"l":31.93,"n":258,"o":32,"t":"2025-04-30T04:00:00Z","v":112208,"vw":32.295817},{"c":32.065,"h":32.26,"l":32.01,"n":98,"o":32.26,"t":"2025-05-01T04:00:00Z","v":4676,"vw":32.124093},{"c":32.67,"h":32.83,"l":32.4601,"n":152,"o":32.7294,"t":"2025-05-02T04:00:00Z","v":13046,"vw":32.668396},{"c":32.78,"h":32.87,"l":32.65,"n":206,"o":32.87,"t":"2025-05-05T04:00:00Z","v":54607,"vw":32.776335},{"c":32.51,"h":32.75,"l":32.5,"n":68,"o":32.73,"t":"2025-05-06T04:00:00Z","v":6960,"vw":32.625535},{"c":32.55,"h":32.6492,"l":32.4331,"n":44,"o":32.63,"t":"2025-05-07T04:00:00Z","v":12631,"vw":32.496411},{"c":32.46,"h":32.5099,"l":32.36,"n":53,"o":32.5099,"t":"2025-05-08T04:00:00Z","v":2893,"vw":32.430073},{"c":32.59,"h":32.69,"l":32.5,"n":92,"o":32.63,"t":"2025-05-09T04:00:00Z","v":8022,"vw":32.587976},{"c":32.5757,"h":32.69,"l":32.4689,"n":105,"o":32.69,"t":"2025-05-12T04:00:00Z","v":11627,"vw":32.599893},{"c":32.803,"h":32.8889,"l":32.6,"n":73,"o":32.6958,"t":"2025-05-13T04:00:00Z","v":4224,"vw":32.694933},{"c":32.6809,"h":32.87,"l":32.65,"n":49,"o":32.866,"t":"2025-05-14T04:00:00Z","v":2330,"vw":32.738355},{"c":33.0219,"h":33.0219,"l":32.82,"n":37,"o":32.82,"t":"2025-05-15T04:00:00Z","v":2567,"vw":32.922104},{"c":33.1202,"h":33.18,"l":32.96,"n":66,"o":33.04,"t":"2025-05-16T04:00:00Z","v":4133,"vw":33.072179},{"c":33.4985,"h":33.5299,"l":33.3,"n":85,"o":33.3,"t":"2025-05-19T04:00:00Z","v":11136,"vw":33.3889},{"c":33.7687,"h":33.7687,"l":33.61,"n":63,"o":33.74,"t":"2025-05-20T04:00:00Z","v":10226,"vw":33.697483},{"c":33.6691,"h":34,"l":33.6691,"n":38,"o":33.94,"t":"2025-05-21T04:00:00Z","v":4771,"vw":33.901043},{"c":33.5736,"h":33.66,"l":33.46,"n":95,"o":33.52,"t":"2025-05-22T04:00:00Z","v":6361,"vw":33.511467},{"c":33.4387,"h":33.53,"l":33.2189,"n":46,"o":33.2189,"t":"2025-05-23T04:00:00Z","v":11272,"vw":33.412589},{"c":33.8551,"h":34.01,"l":33.85,"n":73,"o":34.01,"t":"2025-05-27T04:00:00Z","v":10048,"vw":33.897888},{"c":33.5403,"h":33.67,"l":33.5101,"n":73,"o":33.615,"t":"2025-05-28T04:00:00Z","v":7246,"vw":33.596566},{"c":33.6492,"h":33.71,"l":33.57,"n":39,"o":33.57,"t":"2025-05-29T04:00:00Z","v":2936,"vw":33.589757},{"c":34.23,"h":34.23,"l":33.66,"n":233,"o":33.66,"t":"2025-05-30T04:00:00Z","v":308582,"vw":33.958757},{"c":34.0082,"h":34.09,"l":33.73,"n":99,"o":33.81,"t":"2025-06-02T04:00:00Z","v":7159,"vw":33.910032},{"c":33.88,"h":33.89,"l":33.675,"n":199,"o":33.722,"t":"2025-06-03T04:00:00Z","v":18186,"vw":33.819373},{"c":34.12,"h":34.17,"l":34.017,"n":106,"o":34.03,"t":"2025-06-04T04:00:00Z","v":30359,"vw":34.073214},{"c":34.0527,"h":34.22,"l":34,"n":406,"o":34.17,"t":"2025-06-05T04:00:00Z","v":39291,"vw":34.131241},{"c":34.13,"h":34.18,"l":34.075,"n":56,"o":34.18,"t":"2025-06-06T04:00:00Z","v":5012,"vw":34.086652},{"c":34.1094,"h":34.24,"l":34.09,"n":58,"o":34.09,"t":"2025-06-09T04:00:00Z","v":8044,"vw":34.144144},{"c":34.1699,"h":34.2138,"l":34.15,"n":205,"o":34.15,"t":"2025-06-10T04:00:00Z","v":8747,"vw":34.162027},{"c":34.1599,"h":34.35,"l":34.1599,"n":74,"o":34.3,"t":"2025-06-11T04:00:00Z","v":84727,"vw":34.337991},{"c":34.4802,"h":34.53,"l":34.3785,"n":112,"o":34.3785,"t":"2025-06-12T04:00:00Z","v":20592,"vw":34.484463},{"c":33.9303,"h":34.121,"l":33.9106,"n":52,"o":33.9972,"t":"2025-06-13T04:00:00Z","v":3469,"vw":34.07346},{"c":34.12,"h":34.39,"l":34.08,"n":62,"o":34.39,"t":"2025-06-16T04:00:00Z","v":3752,"vw":34.174524},{"c":33.5904,"h":33.97,"l":33.585,"n":94,"o":33.97,"t":"2025-06-17T04:00:00Z","v":5555,"vw":33.802624},{"c":33.51,"h":33.7299,"l":33.4864,"n":118,"o":33.72,"t":"2025-06-18T04:00:00Z","v":12137,"vw":33.607444},{"c":32.7193,"h":33.03,"l":32.7193,"n":75,"o":33.03,"t":"2025-06-20T04:00:00Z","v":5071,"vw":32.812396},{"c":32.9138,"h":32.9138,"l":32.42,"n":66,"o":32.42,"t":"2025-06-23T04:00:00Z","v":3196,"vw":32.612917},{"c":33.4164,"h":33.4164,"l":33.245,"n":44,"o":33.26,"t":"2025-06-24T04:00:00Z","v":2083,"vw":33.347778},{"c":33.1631,"h":33.1631,"l":33.06,"n":41,"o":33.07,"t":"2025-06-25T04:00:00Z","v":3157,"vw":33.091965},{"c":33.4551,"h":33.5,"l":33.33,"n":128,"o":33.42,"t":"2025-06-26T04:00:00Z","v":24112,"vw":33.387324},{"c":33.7334,"h":33.749,"l":33.61,"n":61,"o":33.61,"t":"2025-06-27T04:00:00Z","v":4922,"vw":33.675961},{"c":33.49,"h":33.83,"l":33.36,"n":123,"o":33.74,"t":"2025-06-30T04:00:00Z","v":73326,"vw":33.59049},{"c":33.71,"h":33.7783,"l":33.64,"n":180,"o":33.64,"t":"2025-07-01T04:00:00Z","v":36415,"vw":33.698241},{"c":33.9003,"h":33.9003,"l":33.65,"n":120,"o":33.65,"t":"2025-07-02T04:00:00Z","v":23196,"vw":33.8024},{"c":33.8668,"h":33.99,"l":33.81,"n":125,"o":33.93,"t":"2025-07-03T04:00:00Z","v":10706,"vw":33.89072},{"c":33.67,"h":33.87,"l":33.57,"n":84,"o":33.87,"t":"2025-07-07T04:00:00Z","v":18769,"vw":33.698657},{"c":33.97,"h":33.99,"l":33.61,"n":110,"o":33.61,"t":"2025-07-08T04:00:00Z","v":6556,"vw":33.859709},{"c":34.305,"h":34.35,"l":34.07,"n":156,"o":34.07,"t":"2025-07-09T04:00:00Z","v":10830,"vw":34.186327},{"c":34.3199,"h":34.3399,"l":34.17,"n":111,"o":34.3,"t":"2025-07-10T04:00:00Z","v":9165,"vw":34.235232},{"c":33.8879,"h":33.9699,"l":33.84,"n":82,"o":33.95,"t":"2025-07-11T04:00:00Z","v":9243,"vw":33.90625},{"c":33.8663,"h":33.9169,"l":33.81,"n":53,"o":33.81,"t":"2025-07-14T04:00:00Z","v":3250,"vw":33.849453},{"c":33.5352,"h":33.815,"l":33.52,"n":45,"o":33.815,"t":"2025-07-15T04:00:00Z","v":2007,"vw":33.663764},{"c":33.6393,"h":33.6393,"l":33.35,"n":47,"o":33.4,"t":"2025-07-16T04:00:00Z","v":3934,"vw":33.460998},{"c":33.6427,"h":33.6999,"l":33.51,"n":78,"o":33.596,"t":"2025-07-17T04:00:00Z","v":13765,"vw":33.569699},{"c":33.5251,"h":33.83,"l":33.48,"n":47,"o":33.83,"t":"2025-07-18T04:00:00Z","v":4409,"vw":33.614868},{"c":33.7343,"h":33.8276,"l":33.65,"n":45,"o":33.65,"t":"2025-07-21T04:00:00Z","v":1883,"vw":33.75121},{"c":33.93,"h":33.93,"l":33.661,"n":35,"o":33.755,"t":"2025-07-22T04:00:00Z","v":1366,"vw":33.75046},{"c":34.5834,"h":34.5834,"l":34.08,"n":52,"o":34.115,"t":"2025-07-23T04:00:00Z","v":1815,"vw":34.366538},{"c":34.2437,"h":34.35,"l":34.2303,"n":59,"o":34.34,"t":"2025-07-24T04:00:00Z","v":6724,"vw":34.292571},{"c":34.2673,"h":34.2673,"l":34.03,"n":28,"o":34.03,"t":"2025-07-25T04:00:00Z","v":594,"vw":34.156667},{"c":33.6396,"h":34.03,"l":33.6,"n":58,"o":34.03,"t":"2025-07-28T04:00:00Z","v":2515,"vw":33.749547},{"c":33.6004,"h":33.632,"l":33.551,"n":60,"o":33.62,"t":"2025-07-29T04:00:00Z","v":5217,"vw":33.615966},{"c":33.24,"h":33.4401,"l":33.18,"n":77,"o":33.39,"t":"2025-07-30T04:00:00Z","v":9855,"vw":33.363938},{"c":33.16,"h":33.16,"l":32.87,"n":38,"o":33.07,"t":"2025-07-31T04:00:00Z","v":26969,"vw":33.097691},{"c":32.67,"h":32.7302,"l":32.55,"n":71,"o":32.69,"t":"2025-08-01T04:00:00Z","v":4991,"vw":32.668931},{"c":33.0906,"h":33.0906,"l":33.03,"n":41,"o":33.06,"t":"2025-08-04T04:00:00Z","v":724,"vw":33.052593},{"c":33.16,"h":33.2,"l":33.03,"n":37,"o":33.03,"t":"2025-08-05T04:00:00Z","v":3186,"vw":33.151156},{"c":33.2876,"h":33.32,"l":33.22,"n":39,"o":33.22,"t":"2025-08-06T04:00:00Z","v":7309,"vw":33.302032},{"c":33.6756,"h":33.6756,"l":33.6232,"n":29,"o":33.6232,"t":"2025-08-07T04:00:00Z","v":1272,"vw":33.6232},{"c":33.74,"h":33.84,"l":33.66,"n":49,"o":33.66,"t":"2025-08-08T04:00:00Z","v":5089,"vw":33.727176},{"c":33.5716,"h":33.69,"l":33.53,"n":37,"o":33.69,"t":"2025-08-11T04:00:00Z","v":1547,"vw":33.664516},{"c":33.8898,"h":33.8898,"l":33.66,"n":35,"o":33.66,"t":"2025-08-12T04:00:00Z","v":4758,"vw":33.831683},{"c":34.1503,"h":34.18,"l":34.01,"n":92,"o":34.01,"t":"2025-08-13T04:00:00Z","v":4892,"vw":34.137076},{"c":34.2868,"h":34.2868,"l":34.1305,"n":24,"o":34.1305,"t":"2025-08-14T04:00:00Z","v":747,"vw":34.166882},{"c":34.365,"h":34.365,"l":34.365,"n":23,"o":34.365,"t":"2025-08-15T04:00:00Z","v":643,"vw":34.365},{"c":34.3014,"h":34.3014,"l":34.21,"n":39,"o":34.22,"t":"2025-08-18T04:00:00Z","v":1474,"vw":34.24004},{"c":34.357,"h":34.45,"l":34.3265,"n":34,"o":34.37,"t":"2025-08-19T04:00:00Z","v":1506,"vw":34.3465},{"c":34.5982,"h":34.6,"l":34.48,"n":44,"o":34.53,"t":"2025-08-20T04:00:00Z","v":4096,"vw":34.557318},{"c":34.3746,"h":34.3954,"l":34.3746,"n":23,"o":34.3954,"t":"2025-08-21T04:00:00Z","v":1353,"vw":34.390905},{"c":34.885,"h":34.885,"l":34.61,"n":43,"o":34.61,"t":"2025-08-22T04:00:00Z","v":647,"vw":34.7944},{"c":34.39,"h":34.7885,"l":34.39,"n":32,"o":34.7885,"t":"2025-08-25T04:00:00Z","v":2231,"vw":34.557096},{"c":34.3129,"h":34.32,"l":34.0701,"n":52,"o":34.29,"t":"2025-08-26T04:00:00Z","v":3016,"vw":34.145994},{"c":34.2499,"h":34.2499,"l":34.0278,"n":33,"o":34.1,"t":"2025-08-27T04:00:00Z","v":6850,"vw":34.115877},{"c":34.3197,"h":34.3197,"l":34.25,"n":30,"o":34.25,"t":"2025-08-28T04:00:00Z","v":981,"vw":34.298283},{"c":34.51,"h":34.51,"l":34.22,"n":45,"o":34.27,"t":"2025-08-29T04:00:00Z","v":65721,"vw":34.426701},{"c":33.875,"h":33.875,"l":33.585,"n":119,"o":33.84,"t":"2025-09-02T04:00:00Z","v":6665,"vw":33.698573},{"c":33.8629,"h":33.9063,"l":33.791,"n":28,"o":33.791,"t":"2025-09-03T04:00:00Z","v":1861,"vw":33.859941},{"c":34.0851,"h":34.0851,"l":33.9501,"n":27,"o":34,"t":"2025-09-04T04:00:00Z","v":5160,"vw":33.998989},{"c":34.2233,"h":34.49,"l":34.2233,"n":31,"o":34.49,"t":"2025-09-05T04:00:00Z","v":899,"vw":34.31069},{"c":34.435,"h":34.5,"l":34.36,"n":42,"o":34.37,"t":"2025-09-08T04:00:00Z","v":1036,"vw":34.413493},{"c":34.3953,"h":34.41,"l":34.3953,"n":86,"o":34.41,"t":"2025-09-09T04:00:00Z","v":1883,"vw":34.41},{"c":34.303,"h":34.3914,"l":34.05,"n":57,"o":34.05,"t":"2025-09-10T04:00:00Z","v":4293,"vw":34.302236},{"c":34.6449,"h":34.68,"l":34.6449,"n":67,"o":34.65,"t":"2025-09-11T04:00:00Z","v":3604,"vw":34.674711},{"c":34.5554,"h":34.61,"l":34.54,"n":52,"o":34.57,"t":"2025-09-12T04:00:00Z","v":1042,"vw":34.591613},{"c":34.71,"h":34.77,"l":34.68,"n":80,"o":34.68,"t":"2025-09-15T04:00:00Z","v":6913,"vw":34.719196},{"c":34.685,"h":34.81,"l":34.6601,"n":29,"o":34.81,"t":"2025-09-16T04:00:00Z","v":1901,"vw":34.754951},{"c":34.5916,"h":34.735,"l":34.46,"n":40,"o":34.6,"t":"2025-09-17T04:00:00Z","v":2828,"vw":34.663433},{"c":34.6917,"h":34.7,"l":34.38,"n":42,"o":34.38,"t":"2025-09-18T04:00:00Z","v":3721,"vw":34.632481},{"c":34.6215,"h":34.6215,"l":34.58,"n":27,"o":34.5832,"t":"2025-09-19T04:00:00Z","v":615,"vw":34.5808},{"c":34.7101,"h":34.7101,"l":34.5421,"n":100,"o":34.5421,"t":"2025-09-22T04:00:00Z","v":2985,"vw":34.616656},{"c":34.7061,"h":34.74,"l":34.65,"n":33,"o":34.74,"t":"2025-09-23T04:00:00Z","v":480,"vw":34.695},{"c":34.481,"h":34.5599,"l":34.4476,"n":47,"o":34.5599,"t":"2025-09-24T04:00:00Z","v":2916,"vw":34.508666},{"c":34.1701,"h":34.1701,"l":34.07,"n":55,"o":34.13,"t":"2025-09-25T04:00:00Z","v":809,"vw":34.107572},{"c":34.4962,"h":34.4962,"l":34.4962,"n":40,"o":34.4962,"t":"2025-09-26T04:00:00Z","v":356,"vw":34.4962},{"c":34.645,"h":34.645,"l":34.55,"n":46,"o":34.635,"t":"2025-09-29T04:00:00Z","v":4147,"vw":34.621301},{"c":34.7,"h":34.9,"l":34.7,"n":147,"o":34.9,"t":"2025-09-30T04:00:00Z","v":151429,"vw":34.806386},{"c":35.2,"h":35.32,"l":34.9,"n":177,"o":34.9,"t":"2025-10-01T04:00:00Z","v":15428,"vw":35.062589},{"c":35.3822,"h":35.42,"l":35.235,"n":55,"o":35.29,"t":"2025-10-02T04:00:00Z","v":9128,"vw":35.280054},{"c":35.5499,"h":35.5584,"l":35.54,"n":28,"o":35.5584,"t":"2025-10-03T04:00:00Z","v":5242,"vw":35.540598},{"c":35.4723,"h":35.5,"l":35.4311,"n":66,"o":35.47,"t":"2025-10-06T04:00:00Z","v":2040,"vw":35.463944},{"c":35.2037,"h":35.33,"l":35.2037,"n":51,"o":35.315,"t":"2025-10-07T04:00:00Z","v":3678,"vw":35.306294},{"c":35.345,"h":35.41,"l":35.32,"n":46,"o":35.41,"t":"2025-10-08T04:00:00Z","v":1986,"vw":35.338407},{"c":35.0023,"h":35.18,"l":34.97,"n":42,"o":35.18,"t":"2025-10-09T04:00:00Z","v":1647,"vw":35.038571},{"c":34.6386,"h":35.09,"l":34.6386,"n":81,"o":35.065,"t":"2025-10-10T04:00:00Z","v":1058,"vw":34.8275},{"c":34.8299,"h":34.875,"l":34.735,"n":50,"o":34.74,"t":"2025-10-13T04:00:00Z","v":3893,"vw":34.806094},{"c":34.9853,"h":34.9853,"l":34.68,"n":33,"o":34.68,"t":"2025-10-14T04:00:00Z","v":721,"vw":34.839672},{"c":35.09,"h":35.115,"l":34.9215,"n":61,"o":35.035,"t":"2025-10-15T04:00:00Z","v":6772,"vw":35.037398},{"c":35.3332,"h":35.43,"l":35.27,"n":39,"o":35.275,"t":"2025-10-16T04:00:00Z","v":9953,"vw":35.375705},{"c":35.33,"h":35.47,"l":35.145,"n":35,"o":35.47,"t":"2025-10-17T04:00:00Z","v":6430,"vw":35.3892},{"c":35.4905,"h":35.4905,"l":35.4088,"n":43,"o":35.4088,"t":"2025-10-20T04:00:00Z","v":2383,"vw":35.442086},{"c":35.2734,"h":35.41,"l":35.2734,"n":56,"o":35.33,"t":"2025-10-21T04:00:00Z","v":7450,"vw":35.344709},{"c":35.2913,"h":35.34,"l":35.1906,"n":54,"o":35.34,"t":"2025-10-22T04:00:00Z","v":1901,"vw":35.226477},{"c":35.46,"h":35.47,"l":35.37,"n":38,"o":35.37,"t":"2025-10-23T04:00:00Z","v":3156,"vw":35.431986},{"c":35.5451,"h":35.58,"l":35.51,"n":48,"o":35.58,"t":"2025-10-24T04:00:00Z","v":1685,"vw":35.563015},{"c":35.6847,"h":35.73,"l":35.59,"n":54,"o":35.59,"t":"2025-10-27T04:00:00Z","v":2751,"vw":35.637701},{"c":35.5894,"h":35.68,"l":35.5894,"n":39,"o":35.63,"t":"2025-10-28T04:00:00Z","v":2630,"vw":35.641492},{"c":35.4257,"h":35.7,"l":35.33,"n":74,"o":35.7,"t":"2025-10-29T04:00:00Z","v":6473,"vw":35.621218},{"c":35.2672,"h":35.36,"l":35.2672,"n":71,"o":35.3,"t":"2025-10-30T04:00:00Z","v":986,"vw":35.319755},{"c":35.1,"h":35.1,"l":34.9208,"n":75,"o":34.98,"t":"2025-10-31T04:00:00Z","v":24510,"vw":35.094552},{"c":35.0585,"h":35.09,"l":35.027,"n":44,"o":35.09,"t":"2025-11-03T05:00:00Z","v":1047,"vw":35.042665},{"c":34.6713,"h":34.82,"l":34.6713,"n":45,"o":34.68,"t":"2025-11-04T05:00:00Z","v":1712,"vw":34.71613},{"c":35.0055,"h":35.02,"l":34.87,"n":108,"o":34.87,"t":"2025-11-05T05:00:00Z","v":3382,"vw":34.976218},{"c":34.87,"h":34.905,"l":34.86,"n":41,"o":34.89,"t":"2025-11-06T05:00:00Z","v":1476,"vw":34.88784},{"c":34.9736,"h":34.9736,"l":34.73,"n":60,"o":34.73,"t":"2025-11-07T05:00:00Z","v":3315,"vw":34.795185},{"c":35.4304,"h":35.4304,"l":35.2,"n":68,"o":35.31,"t":"2025-11-10T05:00:00Z","v":2037,"vw":35.298204},{"c":35.8,"h":35.82,"l":35.79,"n":35,"o":35.79,"t":"2025-11-11T05:00:00Z","v":514,"vw":35.8},{"c":36.0401,"h":36.07,"l":35.97,"n":34,"o":36.0187,"t":"2025-11-12T05:00:00Z","v":8692,"vw":36.027348},{"c":35.7892,"h":36.1,"l":35.72,"n":182,"o":36.03,"t":"2025-11-13T05:00:00Z","v":61798,"vw":36.074503},{"c":35.4941,"h":35.56,"l":35.38,"n":113,"o":35.38,"t":"2025-11-14T05:00:00Z","v":2014,"vw":35.481727},{"c":35.0543,"h":35.37,"l":34.96,"n":123,"o":35.31,"t":"2025-11-17T05:00:00Z","v":7935,"vw":35.238018},{"c":34.7167,"h":34.75,"l":34.58,"n":59,"o":34.73,"t":"2025-11-18T05:00:00Z","v":2887,"vw":34.634695},{"c":34.5884,"h":34.68,"l":34.45,"n":56,"o":34.68,"t":"2025-11-19T05:00:00Z","v":5142,"vw":34.517228},{"c":34.1587,"h":34.74,"l":34.1587,"n":86,"o":34.74,"t":"2025-11-20T05:00:00Z","v":4838,"vw":34.343293},{"c":34.6059,"h":34.66,"l":34.34,"n":51,"o":34.64,"t":"2025-11-21T05:00:00Z","v":3575,"vw":34.50913},{"c":34.5201,"h":34.62,"l":34.4735,"n":53,"o":34.56,"t":"2025-11-24T05:00:00Z","v":1766,"vw":34.52093},{"c":35.0848,"h":35.1099,"l":34.9,"n":46,"o":34.9,"t":"2025-11-25T05:00:00Z","v":1119,"vw":35.061229},{"c":35.56,"h":35.565,"l":35.28,"n":109,"o":35.28,"t":"2025-11-26T05:00:00Z","v":144182,"vw":35.516428},{"c":35.6543,"h":35.67,"l":35.4742,"n":57,"o":35.5,"t":"2025-11-28T05:00:00Z","v":3256,"vw":35.53856},{"c":35.59,"h":35.69,"l":35.59,"n":175,"o":35.615,"t":"2025-12-01T05:00:00Z","v":7375,"vw":35.636818},{"c":35.71,"h":35.77,"l":35.5818,"n":105,"o":35.59,"t":"2025-12-02T05:00:00Z","v":56277,"vw":35.750013},{"c":35.9455,"h":35.9455,"l":35.77,"n":89,"o":35.77,"t":"2025-12-03T05:00:00Z","v":4153,"vw":35.87684},{"c":35.9649,"h":36.09,"l":35.9649,"n":64,"o":36.09,"t":"2025-12-04T05:00:00Z","v":63383,"vw":36.003177},{"c":35.935,"h":36.125,"l":35.93,"n":61,"o":36.07,"t":"2025-12-05T05:00:00Z","v":5497,"vw":36.052698},{"c":35.8852,"h":36.02,"l":35.88,"n":71,"o":36.02,"t":"2025-12-08T05:00:00Z","v":2408,"vw":35.910454},{"c":35.7815,"h":35.885,"l":35.76,"n":34,"o":35.885,"t":"2025-12-09T05:00:00Z","v":1759,"vw":35.840266},{"c":36.2227,"h":36.2227,"l":35.86,"n":51,"o":35.86,"t":"2025-12-10T05:00:00Z","v":2578,"vw":35.913605},{"c":36.5062,"h":36.5594,"l":36.5062,"n":40,"o":36.5594,"t":"2025-12-11T05:00:00Z","v":2248,"vw":36.553632},{"c":36.2956,"h":36.81,"l":36.21,"n":54,"o":36.81,"t":"2025-12-12T05:00:00Z","v":3069,"vw":36.51597},{"c":36.5251,"h":36.5251,"l":36.505,"n":44,"o":36.52,"t":"2025-12-15T05:00:00Z","v":1032,"vw":36.510163},{"c":36.4658,"h":36.52,"l":36.36,"n":42,"o":36.52,"t":"2025-12-16T05:00:00Z","v":2929,"vw":36.422334},{"c":36.2527,"h":36.4295,"l":36.2527,"n":32,"o":36.4295,"t":"2025-12-17T05:00:00Z","v":1269,"vw":36.422456},{"c":36.5344,"h":36.72,"l":36.465,"n":67,"o":36.57,"t":"2025-12-18T05:00:00Z","v":6837,"vw":36.593141},{"c":36.3582,"h":36.475,"l":36.3149,"n":80,"o":36.3149,"t":"2025-12-19T05:00:00Z","v":5092,"vw":36.408599},{"c":36.46,"h":36.4999,"l":36.4299,"n":59,"o":36.44,"t":"2025-12-22T05:00:00Z","v":2726,"vw":36.470017},{"c":36.6846,"h":36.709,"l":36.66,"n":42,"o":36.67,"t":"2025-12-23T05:00:00Z","v":3290,"vw":36.682639},{"c":36.757,"h":36.79,"l":36.6987,"n":47,"o":36.73,"t":"2025-12-24T05:00:00Z","v":5801,"vw":36.760028},{"c":36.8101,"h":36.83,"l":36.72,"n":136,"o":36.82,"t":"2025-12-26T05:00:00Z","v":5693,"vw":36.799127},{"c":36.77,"h":37.1,"l":36.665,"n":126,"o":36.75,"t":"2025-12-29T05:00:00Z","v":7221,"vw":36.739847},{"c":37.29,"h":37.29,"l":36.855,"n":113,"o":37.17,"t":"2025-12-30T05:00:00Z","v":8556,"vw":36.94312},{"c":36.54,"h":36.9675,"l":36.54,"n":184,"o":36.83,"t":"2025-12-31T05:00:00Z","v":177220,"vw":36.667482},{"c":37.11,"h":37.11,"l":36.9,"n":143,"o":37.02,"t":"2026-01-02T05:00:00Z","v":8037,"vw":37.01886},{"c":37.3499,"h":37.39,"l":36.99,"n":144,"o":37.01,"t":"2026-01-05T05:00:00Z","v":17054,"vw":37.189739},{"c":37.4558,"h":37.5399,"l":37.39,"n":172,"o":37.5,"t":"2026-01-06T05:00:00Z","v":15533,"vw":37.440398},{"c":37.2899,"h":37.41,"l":37.26,"n":109,"o":37.41,"t":"2026-01-07T05:00:00Z","v":20243,"vw":37.324399},{"c":37.2253,"h":37.2399,"l":37.145,"n":103,"o":37.18,"t":"2026-01-08T05:00:00Z","v":9148,"vw":37.183597},{"c":37.56,"h":37.57,"l":37.41,"n":102,"o":37.48,"t":"2026-01-09T05:00:00Z","v":4837,"vw":37.503509},{"c":37.7438,"h":37.8199,"l":37.66,"n":75,"o":37.6915,"t":"2026-01-12T05:00:00Z","v":7235,"vw":37.733662},{"c":37.5857,"h":37.7,"l":37.54,"n":79,"o":37.7,"t":"2026-01-13T05:00:00Z","v":5500,"vw":37.616994},{"c":37.6957,"h":37.75,"l":37.58,"n":88,"o":37.69,"t":"2026-01-14T05:00:00Z","v":6127,"vw":37.657684},{"c":37.64,"h":37.7768,"l":37.635,"n":106,"o":37.76,"t":"2026-01-15T05:00:00Z","v":8018,"vw":37.719398},{"c":37.73,"h":37.7399,"l":37.51,"n":160,"o":37.72,"t":"2026-01-16T05:00:00Z","v":193102,"vw":37.550688},{"c":37.1899,"h":37.44,"l":37.18,"n":176,"o":37.22,"t":"2026-01-20T05:00:00Z","v":11623,"vw":37.318638},{"c":37.5548,"h":37.57,"l":37.09,"n":133,"o":37.32,"t":"2026-01-21T05:00:00Z","v":91516,"vw":37.306441},{"c":37.7651,"h":37.855,"l":37.7,"n":166,"o":37.76,"t":"2026-01-22T05:00:00Z","v":11380,"vw":37.754808},{"c":37.9957,"h":38.01,"l":37.64,"n":367,"o":37.72,"t":"2026-01-23T05:00:00Z","v":16358,"vw":37.892798},{"c":38.25,"h":38.35,"l":38.23,"n":124,"o":38.23,"t":"2026-01-26T05:00:00Z","v":9375,"vw":38.289629},{"c":38.86,"h":38.915,"l":38.72,"n":121,"o":38.72,"t":"2026-01-27T05:00:00Z","v":7464,"vw":38.765012},{"c":38.39,"h":38.52,"l":38.2999,"n":140,"o":38.51,"t":"2026-01-28T05:00:00Z","v":7391,"vw":38.409588},{"c":38.63,"h":38.78,"l":38.3399,"n":150,"o":38.76,"t":"2026-01-29T05:00:00Z","v":10374,"vw":38.548687},{"c":38.33,"h":38.61,"l":38.17,"n":305,"o":38.5,"t":"2026-01-30T05:00:00Z","v":185166,"vw":38.322977},{"c":38.6274,"h":38.65,"l":38.43,"n":125,"o":38.43,"t":"2026-02-02T05:00:00Z","v":12114,"vw":38.56083},{"c":38.4714,"h":38.6,"l":38.28,"n":144,"o":38.35,"t":"2026-02-03T05:00:00Z","v":6615,"vw":38.432414},{"c":38.56,"h":38.89,"l":38.455,"n":117,"o":38.89,"t":"2026-02-04T05:00:00Z","v":9490,"vw":38.638608},{"c":38.06,"h":38.295,"l":38.05,"n":131,"o":38.1732,"t":"2026-02-05T05:00:00Z","v":10044,"vw":38.155402},{"c":38.73,"h":38.73,"l":38.47,"n":132,"o":38.47,"t":"2026-02-06T05:00:00Z","v":7437,"vw":38.588223},{"c":39.25,"h":39.265,"l":38.88,"n":154,"o":38.88,"t":"2026-02-09T05:00:00Z","v":13333,"vw":39.134164},{"c":39.0912,"h":39.25,"l":39.0912,"n":140,"o":39.25,"t":"2026-02-10T05:00:00Z","v":10368,"vw":39.154612},{"c":39.197,"h":39.24,"l":39.07,"n":114,"o":39.23,"t":"2026-02-11T05:00:00Z","v":8087,"vw":39.156815},{"c":38.8748,"h":39.32,"l":38.8005,"n":179,"o":39.21,"t":"2026-02-12T05:00:00Z","v":13335,"vw":39.063273},{"c":38.87,"h":38.93,"l":38.74,"n":92,"o":38.7586,"t":"2026-02-13T05:00:00Z","v":3558,"vw":38.844123},{"c":39.13,"h":39.149,"l":38.71,"n":131,"o":38.83,"t":"2026-02-17T05:00:00Z","v":9088,"vw":38.959122},{"c":39.2,"h":39.41,"l":39.17,"n":146,"o":39.21,"t":"2026-02-18T05:00:00Z","v":16962,"vw":39.25609},{"c":39.1,"h":39.1,"l":38.94,"n":94,"o":38.9505,"t":"2026-02-19T05:00:00Z","v":9323,"vw":39.004018},{"c":39.427,"h":39.49,"l":39.175,"n":132,"o":39.2044,"t":"2026-02-20T05:00:00Z","v":10568,"vw":39.38536},{"c":39.2598,"h":39.5,"l":39.175,"n":169,"o":39.38,"t":"2026-02-23T05:00:00Z","v":16236,"vw":39.296448},{"c":39.4515,"h":39.49,"l":39.3201,"n":217,"o":39.39,"t":"2026-02-24T05:00:00Z","v":24379,"vw":39.411537},{"c":39.7818,"h":39.81,"l":39.49,"n":145,"o":39.49,"t":"2026-02-25T05:00:00Z","v":16822,"vw":39.664915},{"c":39.65,"h":39.86,"l":39.4401,"n":135,"o":39.86,"t":"2026-02-26T05:00:00Z","v":10586,"vw":39.587386},{"c":39.35,"h":39.77,"l":39.35,"n":287,"o":39.69,"t":"2026-02-27T05:00:00Z","v":51905,"vw":39.558511},{"c":38.67,"h":38.82,"l":38.59,"n":166,"o":38.61,"t":"2026-03-02T05:00:00Z","v":37538,"vw":38.63617},{"c":37.57,"h":37.69,"l":36.92,"n":434,"o":37.09,"t":"2026-03-03T05:00:00Z","v":24946,"vw":37.208598},{"c":37.887,"h":37.95,"l":37.66,"n":293,"o":37.66,"t":"2026-03-04T05:00:00Z","v":6807,"vw":37.865675},{"c":37.117,"h":37.49,"l":36.5,"n":197,"o":37.39,"t":"2026-03-05T05:00:00Z","v":16597,"vw":37.035587},{"c":36.81,"h":36.9603,"l":36.352,"n":289,"o":36.39,"t":"2026-03-06T05:00:00Z","v":34633,"vw":36.560306},{"c":37.0568,"h":37.0568,"l":35.83,"n":297,"o":36.26,"t":"2026-03-09T04:00:00Z","v":26475,"vw":36.45692},{"c":37.037,"h":37.6,"l":37,"n":112,"o":37.27,"t":"2026-03-10T04:00:00Z","v":6196,"vw":37.398584},{"c":36.997,"h":37.14,"l":36.83,"n":95,"o":36.96,"t":"2026-03-11T04:00:00Z","v":9426,"vw":36.996138},{"c":36.48,"h":36.68,"l":36.38,"n":103,"o":36.64,"t":"2026-03-12T04:00:00Z","v":10108,"vw":36.590033},{"c":35.987,"h":36.71,"l":35.89,"n":141,"o":36.61,"t":"2026-03-13T04:00:00Z","v":8429,"vw":36.261219},{"c":36.537,"h":36.6401,"l":36.4301,"n":161,"o":36.48,"t":"2026-03-16T04:00:00Z","v":63534,"vw":36.543028},{"c":36.76,"h":37.018,"l":36.76,"n":81,"o":36.96,"t":"2026-03-17T04:00:00Z","v":3377,"vw":36.888869},{"c":36.03,"h":36.62,"l":36.03,"n":111,"o":36.59,"t":"2026-03-18T04:00:00Z","v":7471,"vw":36.453061},{"c":35.92,"h":36.12,"l":35.42,"n":159,"o":35.42,"t":"2026-03-19T04:00:00Z","v":10143,"vw":35.660402},{"c":34.8601,"h":35.86,"l":34.74,"n":233,"o":35.86,"t":"2026-03-20T04:00:00Z","v":20213,"vw":34.914266},{"c":35.64,"h":36.05,"l":35.44,"n":135,"o":35.67,"t":"2026-03-23T04:00:00Z","v":10915,"vw":35.695212},{"c":35.48,"h":35.65,"l":35.16,"n":127,"o":35.17,"t":"2026-03-24T04:00:00Z","v":14486,"vw":35.343522},{"c":35.97,"h":36.1299,"l":35.7,"n":66,"o":36.12,"t":"2026-03-25T04:00:00Z","v":4763,"vw":35.998882},{"c":35.27,"h":35.72,"l":35.27,"n":138,"o":35.56,"t":"2026-03-26T04:00:00Z","v":5170,"vw":35.485983},{"c":35.01,"h":35.26,"l":34.91,"n":116,"o":35.19,"t":"2026-03-27T04:00:00Z","v":16416,"vw":35.058196},{"c":35.1872,"h":35.4,"l":34.915,"n":160,"o":35.34,"t":"2026-03-30T04:00:00Z","v":20701,"vw":35.16509},{"c":36.36,"h":36.36,"l":35.6787,"n":139,"o":35.78,"t":"2026-03-31T04:00:00Z","v":21035,"vw":36.201414},{"c":36.781,"h":36.97,"l":36.7,"n":91,"o":36.7,"t":"2026-04-01T04:00:00Z","v":5354,"vw":36.780727},{"c":36.6789,"h":36.767,"l":36.53,"n":79,"o":36.53,"t":"2026-04-02T04:00:00Z","v":13916,"vw":36.64429},{"c":36.841,"h":36.91,"l":36.42,"n":101,"o":36.42,"t":"2026-04-06T04:00:00Z","v":5712,"vw":36.722298},{"c":36.8099,"h":36.8099,"l":36.34,"n":99,"o":36.54,"t":"2026-04-07T04:00:00Z","v":3826,"vw":36.455404},{"c":38.1501,"h":38.32,"l":38,"n":100,"o":38.32,"t":"2026-04-08T04:00:00Z","v":6315,"vw":38.21134},{"c":38.2169,"h":38.2918,"l":37.85,"n":86,"o":37.96,"t":"2026-04-09T04:00:00Z","v":5951,"vw":38.045408},{"c":38.32,"h":38.5,"l":38.21,"n":69,"o":38.49,"t":"2026-04-10T04:00:00Z","v":3418,"vw":38.31339},{"c":38.6137,"h":38.6137,"l":37.01,"n":74,"o":38.06,"t":"2026-04-13T04:00:00Z","v":4162,"vw":38.046728},{"c":38.9301,"h":38.9301,"l":38.82,"n":74,"o":38.88,"t":"2026-04-14T04:00:00Z","v":6389,"vw":38.881836},{"c":38.7308,"h":38.84,"l":38.61,"n":75,"o":38.84,"t":"2026-04-15T04:00:00Z","v":5633,"vw":38.732331},{"c":38.578,"h":38.71,"l":38.515,"n":47,"o":38.71,"t":"2026-04-16T04:00:00Z","v":1373,"vw":38.571734},{"c":39.1701,"h":39.4,"l":39.17,"n":68,"o":39.24,"t":"2026-04-17T04:00:00Z","v":3269,"vw":39.270814},{"c":39.0357,"h":39.0357,"l":38.87,"n":85,"o":38.99,"t":"2026-04-20T04:00:00Z","v":1719,"vw":38.973275},{"c":38.2183,"h":38.83,"l":38.14,"n":74,"o":38.82,"t":"2026-04-21T04:00:00Z","v":2401,"vw":38.464589},{"c":38.2834,"h":38.39,"l":38.25,"n":51,"o":38.39,"t":"2026-04-22T04:00:00Z","v":778,"vw":38.318333},{"c":37.9876,"h":38.2606,"l":37.91,"n":106,"o":38.22,"t":"2026-04-23T04:00:00Z","v":2750,"vw":37.998792},{"c":38.2268,"h":38.2268,"l":38.13,"n":51,"o":38.18,"t":"2026-04-24T04:00:00Z","v":1602,"vw":38.159722},{"c":38.1221,"h":38.195,"l":38.07,"n":57,"o":38.17,"t":"2026-04-27T04:00:00Z","v":1953,"vw":38.131441},{"c":37.849,"h":37.88,"l":37.79,"n":67,"o":37.79,"t":"2026-04-28T04:00:00Z","v":4568,"vw":37.854279},{"c":37.4351,"h":37.64,"l":37.4351,"n":41,"o":37.64,"t":"2026-04-29T04:00:00Z","v":408,"vw":37.64},{"c":38.63,"h":38.7,"l":37.83,"n":346,"o":37.83,"t":"2026-04-30T04:00:00Z","v":199115,"vw":38.450118},{"c":38.4023,"h":38.69,"l":38.4023,"n":93,"o":38.45,"t":"2026-05-01T04:00:00Z","v":4787,"vw":38.495047},{"c":37.65,"h":38.04,"l":37.55,"n":109,"o":37.98,"t":"2026-05-04T04:00:00Z","v":10177,"vw":37.894501},{"c":38.4058,"h":38.4058,"l":37.85,"n":118,"o":38.06,"t":"2026-05-05T04:00:00Z","v":6597,"vw":38.030821},{"c":39.286,"h":39.29,"l":39.09,"n":112,"o":39.09,"t":"2026-05-06T04:00:00Z","v":3495,"vw":39.154683},{"c":38.38,"h":39.069,"l":38.38,"n":62,"o":39.05,"t":"2026-05-07T04:00:00Z","v":4220,"vw":38.641665},{"c":38.7224,"h":38.735,"l":38.55,"n":79,"o":38.595,"t":"2026-05-08T04:00:00Z","v":2163,"vw":38.644026},{"c":38.5707,"h":38.74,"l":38.516,"n":89,"o":38.61,"t":"2026-05-11T04:00:00Z","v":3425,"vw":38.634277},{"c":38.3328,"h":38.3328,"l":38.1289,"n":103,"o":38.2,"t":"2026-05-12T04:00:00Z","v":3370,"vw":38.175777},{"c":38.4914,"h":38.4914,"l":38.1,"n":59,"o":38.1,"t":"2026-05-13T04:00:00Z","v":3827,"vw":38.271939},{"c":38.4305,"h":38.621,"l":38.4305,"n":48,"o":38.54,"t":"2026-05-14T04:00:00Z","v":1770,"vw":38.557894},{"c":37.676,"h":37.81,"l":37.676,"n":106,"o":37.72,"t":"2026-05-15T04:00:00Z","v":4057,"vw":37.773132},{"c":38.2778,"h":38.2778,"l":38,"n":70,"o":38.15,"t":"2026-05-18T04:00:00Z","v":7382,"vw":38.086405},{"c":37.9742,"h":38.17,"l":37.9742,"n":58,"o":38.14,"t":"2026-05-19T04:00:00Z","v":5650,"vw":38.120868},{"c":38.795,"h":38.86,"l":38.28,"n":52,"o":38.28,"t":"2026-05-20T04:00:00Z","v":2149,"vw":38.697662},{"c":39.0071,"h":39.0071,"l":38.655,"n":48,"o":38.655,"t":"2026-05-21T04:00:00Z","v":1459,"vw":38.932184},{"c":38.8598,"h":39.02,"l":38.8598,"n":47,"o":39.02,"t":"2026-05-22T04:00:00Z","v":378,"vw":39.02},{"c":39.3151,"h":39.42,"l":39.21,"n":72,"o":39.42,"t":"2026-05-26T04:00:00Z","v":2375,"vw":39.286445},{"c":39.255,"h":39.38,"l":39.1589,"n":49,"o":39.36,"t":"2026-05-27T04:00:00Z","v":2887,"vw":39.304228},{"c":39.1248,"h":39.21,"l":39.09,"n":61,"o":39.09,"t":"2026-05-28T04:00:00Z","v":2592,"vw":39.118913},{"c":39.22,"h":39.4,"l":39.06,"n":211,"o":39.26,"t":"2026-05-29T04:00:00Z","v":262596,"vw":39.188359},{"c":38.8968,"h":39.025,"l":38.75,"n":91,"o":38.75,"t":"2026-06-01T04:00:00Z","v":2975,"vw":38.902557},{"c":39.055,"h":39.055,"l":38.96,"n":64,"o":39,"t":"2026-06-02T04:00:00Z","v":3398,"vw":39.005255},{"c":38.5783,"h":38.77,"l":38.5783,"n":54,"o":38.74,"t":"2026-06-03T04:00:00Z","v":2299,"vw":38.71392},{"c":39.035,"h":39.045,"l":38.89,"n":54,"o":38.89,"t":"2026-06-04T04:00:00Z","v":816,"vw":38.975},{"c":38.2696,"h":38.72,"l":38.17,"n":117,"o":38.71,"t":"2026-06-05T04:00:00Z","v":4367,"vw":38.512928},{"c":38.39,"h":38.575,"l":38.39,"n":75,"o":38.57,"t":"2026-06-08T04:00:00Z","v":2904,"vw":38.491031},{"c":38.5779,"h":38.88,"l":38.26,"n":114,"o":38.85,"t":"2026-06-09T04:00:00Z","v":2857,"vw":38.602024},{"c":38.1217,"h":38.6,"l":38.1217,"n":49,"o":38.34,"t":"2026-06-10T04:00:00Z","v":2283,"vw":38.215463},{"c":39.31,"h":39.31,"l":38.45,"n":71,"o":38.63,"t":"2026-06-11T04:00:00Z","v":3631,"vw":38.807193},{"c":39.3752,"h":39.3752,"l":39.17,"n":47,"o":39.19,"t":"2026-06-12T04:00:00Z","v":2650,"vw":39.287989},{"c":39.4512,"h":39.81,"l":39.42,"n":99,"o":39.81,"t":"2026-06-15T04:00:00Z","v":12558,"vw":39.622838},{"c":39.5645,"h":39.705,"l":39.5645,"n":54,"o":39.65,"t":"2026-06-16T04:00:00Z","v":1301,"vw":39.676362},{"c":39.1527,"h":39.86,"l":38.9,"n":106,"o":39.82,"t":"2026-06-17T04:00:00Z","v":9030,"vw":39.542187},{"c":39.23,"h":39.41,"l":39.23,"n":86,"o":39.32,"t":"2026-06-18T04:00:00Z","v":5022,"vw":39.280904},{"c":39.29,"h":39.38,"l":39.25,"n":79,"o":39.28,"t":"2026-06-22T04:00:00Z","v":3144,"vw":39.306738},{"c":38.8246,"h":38.97,"l":38.8,"n":843,"o":38.91,"t":"2026-06-23T04:00:00Z","v":93063,"vw":38.891868},{"c":38.7409,"h":38.84,"l":38.67,"n":41,"o":38.67,"t":"2026-06-24T04:00:00Z","v":2147,"vw":38.730016},{"c":39.1366,"h":39.29,"l":39.1366,"n":50,"o":39.29,"t":"2026-06-25T04:00:00Z","v":3849,"vw":39.224276},{"c":37.88,"h":38.2,"l":37.88,"n":62,"o":37.92,"t":"2026-06-26T04:00:00Z","v":5814,"vw":37.946824},{"c":38.4201,"h":38.4201,"l":38.12,"n":113,"o":38.15,"t":"2026-06-29T04:00:00Z","v":15585,"vw":38.162551},{"c":38.85,"h":38.85,"l":38.48,"n":77,"o":38.49,"t":"2026-06-30T04:00:00Z","v":169397,"vw":38.710965},{"c":38.44,"h":38.47,"l":38.28,"n":213,"o":38.28,"t":"2026-07-01T04:00:00Z","v":19075,"vw":38.399625},{"c":39.0625,"h":39.2499,"l":38.99,"n":153,"o":39.1,"t":"2026-07-02T04:00:00Z","v":6074,"vw":39.161821},{"c":39.293,"h":39.295,"l":39.105,"n":185,"o":39.13,"t":"2026-07-06T04:00:00Z","v":6607,"vw":39.168216},{"c":38.915,"h":39.21,"l":38.915,"n":93,"o":39.21,"t":"2026-07-07T04:00:00Z","v":3345,"vw":39.01598},{"c":38.535,"h":38.55,"l":38.235,"n":71,"o":38.44,"t":"2026-07-08T04:00:00Z","v":2214,"vw":38.468242},{"c":38.6329,"h":38.6329,"l":38.62,"n":39,"o":38.62,"t":"2026-07-09T04:00:00Z","v":3034,"vw":38.62005},{"c":38.6727,"h":38.7301,"l":38.65,"n":89,"o":38.69,"t":"2026-07-10T04:00:00Z","v":7719,"vw":38.680869},{"c":38.315,"h":38.57,"l":38.31,"n":82,"o":38.57,"t":"2026-07-13T04:00:00Z","v":3063,"vw":38.455535},{"c":38.4848,"h":38.755,"l":38.4848,"n":74,"o":38.69,"t":"2026-07-14T04:00:00Z","v":1127,"vw":38.695423},{"c":38.89,"h":38.89,"l":38.615,"n":49,"o":38.73,"t":"2026-07-15T04:00:00Z","v":2358,"vw":38.68542},{"c":38.7301,"h":38.77,"l":38.64,"n":59,"o":38.64,"t":"2026-07-16T04:00:00Z","v":3338,"vw":38.743286},{"c":38.6595,"h":38.6595,"l":38.5,"n":51,"o":38.5,"t":"2026-07-17T04:00:00Z","v":1199,"vw":38.599},{"c":38.3027,"h":38.51,"l":38.3027,"n":81,"o":38.51,"t":"2026-07-20T04:00:00Z","v":952,"vw":38.51},{"c":38.7001,"h":38.7001,"l":38.441,"n":62,"o":38.49,"t":"2026-07-21T04:00:00Z","v":1978,"vw":38.528091},{"c":38.8756,"h":38.99,"l":38.8756,"n":51,"o":38.99,"t":"2026-07-22T04:00:00Z","v":2382,"vw":38.966567},{"c":38.2925,"h":38.33,"l":38.285,"n":49,"o":38.285,"t":"2026-07-23T04:00:00Z","v":2577,"vw":38.29606},{"c":38.5948,"h":38.65,"l":38.5603,"n":40,"o":38.6,"t":"2026-07-24T04:00:00Z","v":1665,"vw":38.603795},{"c":38.7355,"h":38.8601,"l":38.6647,"n":74,"o":38.8601,"t":"2026-07-27T04:00:00Z","v":8274,"vw":38.817003},{"c":38.9246,"h":38.97,"l":38.64,"n":78,"o":38.64,"t":"2026-07-28T04:00:00Z","v":5224,"vw":38.857922},{"c":38.7521,"h":38.88,"l":38.7521,"n":59,"o":38.88,"t":"2026-07-29T04:00:00Z","v":1752,"vw":38.850831},{"c":39.6119,"h":39.77,"l":39.33,"n":64,"o":39.33,"t":"2026-07-30T04:00:00Z","v":3344,"vw":39.511224},{"c":39.08,"h":39.6,"l":39.08,"n":457,"o":39.2117,"t":"2026-07-31T04:00:00Z","v":214112,"vw":39.394909},{"c":39.605,"h":39.615,"l":39.52,"n":91,"o":39.56,"t":"2026-08-03T04:00:00Z","v":3410,"vw":39.595059},{"c":40.08,"h":40.08,"l":39.91,"n":112,"o":40.08,"t":"2026-08-04T04:00:00Z","v":10186,"vw":40.047157},{"c":40.0408,"h":40.09,"l":40.04,"n":61,"o":40.09,"t":"2026-08-05T04:00:00Z","v":1639,"vw":40.059779},{"c":39.9596,"h":40.189,"l":39.95,"n":53,"o":40.1766,"t":"2026-08-06T04:00:00Z","v":1837,"vw":40.071336},{"c":40.26,"h":40.41,"l":40.2413,"n":51,"o":40.41,"t":"2026-08-07T04:00:00Z","v":1283,"vw":40.32173},{"c":40.14,"h":40.27,"l":40.14,"n":96,"o":40.23,"t":"2026-08-10T04:00:00Z","v":2195,"vw":40.21578},{"c":40.13,"h":40.2701,"l":40.121,"n":50,"o":40.27,"t":"2026-08-11T04:00:00Z","v":3142,"vw":40.228323},{"c":40.1034,"h":40.18,"l":40.1034,"n":68,"o":40.16,"t":"2026-08-12T04:00:00Z","v":1113,"vw":40.150583},{"c":40.12,"h":40.14,"l":40.12,"n":45,"o":40.14,"t":"2026-08-13T04:00:00Z","v":661,"vw":40.13},{"c":40.1417,"h":40.27,"l":40.13,"n":53,"o":40.27,"t":"2026-08-14T04:00:00Z","v":1719,"vw":40.148387},{"c":40.05,"h":40.28,"l":40.05,"n":95,"o":40.17,"t":"2026-08-17T04:00:00Z","v":3981,"vw":40.22258},{"c":39.79,"h":40.01,"l":39.79,"n":53,"o":39.91,"t":"2026-08-18T04:00:00Z","v":1242,"vw":39.904118},{"c":40.06,"h":40.15,"l":40.05,"n":67,"o":40.15,"t":"2026-08-19T04:00:00Z","v":2579,"vw":40.103179},{"c":39.994,"h":40.19,"l":39.9702,"n":128,"o":40,"t":"2026-08-20T04:00:00Z","v":3885,"vw":40.028237},{"c":40.28,"h":40.3,"l":40.26,"n":66,"o":40.3,"t":"2026-08-21T04:00:00Z","v":2266,"vw":40.280269},{"c":40.3148,"h":40.37,"l":40.2601,"n":87,"o":40.3,"t":"2026-08-24T04:00:00Z","v":6257,"vw":40.302921},{"c":40.4966,"h":40.5,"l":40.41,"n":63,"o":40.42,"t":"2026-08-25T04:00:00Z","v":4880,"vw":40.454733},{"c":40.3353,"h":40.53,"l":40.335,"n":72,"o":40.53,"t":"2026-08-26T04:00:00Z","v":4665,"vw":40.449251},{"c":40.1204,"h":40.1204,"l":39.96,"n":45,"o":39.96,"t":"2026-08-27T04:00:00Z","v":288,"vw":39.96},{"c":40.0199,"h":40.09,"l":40.015,"n":56,"o":40.09,"t":"2026-08-28T04:00:00Z","v":1054,"vw":40.030339},{"c":39.9,"h":40.07,"l":39.805,"n":76,"o":40.07,"t":"2026-08-31T04:00:00Z","v":12652,"vw":39.90483},{"c":39.4542,"h":39.75,"l":39.4542,"n":78,"o":39.75,"t":"2026-09-01T04:00:00Z","v":804,"vw":39.55277},{"c":39.5102,"h":39.61,"l":39.505,"n":49,"o":39.61,"t":"2026-09-02T04:00:00Z","v":1871,"vw":39.535225},{"c":39.8851,"h":39.8851,"l":39.6591,"n":44,"o":39.66,"t":"2026-09-03T04:00:00Z","v":3223,"vw":39.743834},{"c":39.9047,"h":39.9047,"l":39.83,"n":41,"o":39.8407,"t":"2026-09-04T04:00:00Z","v":551,"vw":39.834146},{"c":39.674,"h":39.88,"l":39.674,"n":112,"o":39.81,"t":"2026-09-08T04:00:00Z","v":8130,"vw":39.750655},{"c":39.2285,"h":39.38,"l":39.2285,"n":58,"o":39.38,"t":"2026-09-09T04:00:00Z","v":958,"vw":39.378466},{"c":38.9251,"h":38.97,"l":38.86,"n":51,"o":38.97,"t":"2026-09-10T04:00:00Z","v":1316,"vw":38.893972},{"c":39.1463,"h":39.32,"l":38.76,"n":65,"o":39.32,"t":"2026-09-11T04:00:00Z","v":2079,"vw":39.136072},{"c":38.8583,"h":38.95,"l":38.81,"n":106,"o":38.87,"t":"2026-09-14T04:00:00Z","v":73273,"vw":38.896655},{"c":38.72,"h":38.72,"l":38.57,"n":55,"o":38.67,"t":"2026-09-15T04:00:00Z","v":1023,"vw":38.670499},{"c":38.5283,"h":38.865,"l":38.36,"n":50,"o":38.73,"t":"2026-09-16T04:00:00Z","v":1623,"vw":38.558235},{"c":38.835,"h":38.9949,"l":38.801,"n":60,"o":38.94,"t":"2026-09-17T04:00:00Z","v":2587,"vw":38.896575},{"c":38.5351,"h":38.5351,"l":38.42,"n":52,"o":38.45,"t":"2026-09-18T04:00:00Z","v":19530,"vw":38.469634},{"c":38.9296,"h":38.96,"l":38.81,"n":119,"o":38.96,"t":"2026-09-21T04:00:00Z","v":19212,"vw":38.854652},{"c":39.0266,"h":39.0266,"l":38.81,"n":67,"o":38.995,"t":"2026-09-22T04:00:00Z","v":2101,"vw":38.947742},{"c":38.34,"h":38.64,"l":38.11,"n":78,"o":38.64,"t":"2026-09-23T04:00:00Z","v":4695,"vw":38.42718},{"c":38.35,"h":38.375,"l":38.19,"n":36,"o":38.33,"t":"2026-09-24T04:00:00Z","v":891,"vw":38.314972},{"c":38.58,"h":38.6,"l":38.38,"n":54,"o":38.44,"t":"2026-09-25T04:00:00Z","v":2549,"vw":38.476164},{"c":38.48,"h":38.6368,"l":38.48,"n":68,"o":38.54,"t":"2026-09-28T04:00:00Z","v":2156,"vw":38.612761},{"c":38.2731,"h":38.41,"l":38.2731,"n":77,"o":38.37,"t":"2026-09-29T04:00:00Z","v":2432,"vw":38.318087},{"c":37.91,"h":38.27,"l":37.9011,"n":81,"o":38.27,"t":"2026-09-30T04:00:00Z","v":158669,"vw":37.9122},{"c":37.2653,"h":37.38,"l":37.2,"n":83,"o":37.38,"t":"2026-10-01T04:00:00Z","v":1567,"vw":37.227447},{"c":37.665,"h":37.71,"l":37.495,"n":68,"o":37.53,"t":"2026-10-02T04:00:00Z","v":2574,"vw":37.603591},{"c":37.6245,"h":37.665,"l":37.331,"n":82,"o":37.5,"t":"2026-10-05T04:00:00Z","v":2242,"vw":37.522484},{"c":37.72,"h":37.87,"l":37.72,"n":110,"o":37.87,"t":"2026-10-06T04:00:00Z","v":3009,"vw":37.80001},{"c":37.3203,"h":37.335,"l":37.19,"n":56,"o":37.27,"t":"2026-10-07T04:00:00Z","v":2447,"vw":37.299773},{"c":37.25,"h":37.25,"l":36,"n":85,"o":37.19,"t":"2026-10-08T04:00:00Z","v":7964,"vw":37.023764},{"c":37.42,"h":37.48,"l":37.28,"n":181,"o":37.47,"t":"2026-10-09T04:00:00Z","v":69807,"vw":37.37116},{"c":37.43,"h":37.55,"l":37.26,"n":84,"o":37.52,"t":"2026-10-12T04:00:00Z","v":3908,"vw":37.449107},{"c":37.6001,"h":37.6001,"l":37.445,"n":90,"o":37.58,"t":"2026-10-13T04:00:00Z","v":15979,"vw":37.574662},{"c":37.43,"h":37.49,"l":37,"n":98,"o":37.47,"t":"2026-10-14T04:00:00Z","v":39581,"vw":37.434394},{"c":37.97,"h":38.02,"l":37.27,"n":69,"o":37.82,"t":"2026-10-15T04:00:00Z","v":5263,"vw":37.807781},{"c":38.0445,"h":38.42,"l":38.01,"n":66,"o":38.36,"t":"2026-10-16T04:00:00Z","v":3229,"vw":38.188653},{"c":37.7049,"h":37.875,"l":37.65,"n":69,"o":37.85,"t":"2026-10-19T04:00:00Z","v":2707,"vw":37.771414},{"c":38.015,"h":38.0428,"l":37.89,"n":110,"o":37.925,"t":"2026-10-20T04:00:00Z","v":5650,"vw":37.966507},{"c":38.2314,"h":38.335,"l":38.18,"n":42,"o":38.335,"t":"2026-10-21T04:00:00Z","v":1203,"vw":38.247964},{"c":37.8378,"h":37.95,"l":37.731,"n":58,"o":37.95,"t":"2026-10-22T04:00:00Z","v":6397,"vw":37.849815}],"volatilityBars":[{"c":38.934,"h":38.995,"l":38.934,"n":5,"o":38.995,"t":"2026-09-22T13:30:00Z","v":515,"vw":38.9645},{"c":38.995,"h":38.995,"l":38.93,"n":3,"o":38.93,"t":"2026-09-22T13:45:00Z","v":700,"vw":38.985714},{"c":38.96,"h":38.96,"l":38.96,"n":1,"o":38.96,"t":"2026-09-22T14:30:00Z","v":100,"vw":38.96},{"c":38.93,"h":38.93,"l":38.93,"n":1,"o":38.93,"t":"2026-09-22T15:30:00Z","v":110,"vw":38.93},{"c":38.81,"h":38.81,"l":38.81,"n":1,"o":38.81,"t":"2026-09-22T15:45:00Z","v":250,"vw":38.81},{"c":38.64,"h":38.64,"l":38.64,"n":3,"o":38.64,"t":"2026-09-23T13:30:00Z","v":608,"vw":38.64},{"c":38.625,"h":38.625,"l":38.625,"n":2,"o":38.625,"t":"2026-09-23T14:15:00Z","v":208,"vw":38.625},{"c":38.545,"h":38.545,"l":38.545,"n":1,"o":38.545,"t":"2026-09-23T15:15:00Z","v":101,"vw":38.545},{"c":38.42,"h":38.42,"l":38.42,"n":1,"o":38.42,"t":"2026-09-23T16:00:00Z","v":892,"vw":38.42},{"c":38.3901,"h":38.3901,"l":38.11,"n":23,"o":38.39,"t":"2026-09-23T19:30:00Z","v":2264,"vw":38.34905},{"c":38.375,"h":38.375,"l":38.375,"n":2,"o":38.375,"t":"2026-09-23T19:45:00Z","v":200,"vw":38.375},{"c":38.34,"h":38.34,"l":38.34,"n":3,"o":38.34,"t":"2026-09-23T20:00:00Z","v":102,"vw":38.34},{"c":38.33,"h":38.33,"l":38.33,"n":1,"o":38.33,"t":"2026-09-24T14:15:00Z","v":100,"vw":38.33},{"c":38.375,"h":38.375,"l":38.375,"n":3,"o":38.375,"t":"2026-09-24T14:30:00Z","v":210,"vw":38.375},{"c":38.22,"h":38.22,"l":38.22,"n":1,"o":38.22,"t":"2026-09-24T15:45:00Z","v":100,"vw":38.22},{"c":38.19,"h":38.19,"l":38.19,"n":2,"o":38.19,"t":"2026-09-24T16:00:00Z","v":101,"vw":38.19},{"c":38.36,"h":38.36,"l":38.36,"n":1,"o":38.36,"t":"2026-09-24T18:00:00Z","v":100,"vw":38.36},{"c":38.35,"h":38.35,"l":38.35,"n":3,"o":38.35,"t":"2026-09-24T20:00:00Z","v":102,"vw":38.35},{"c":38.44,"h":38.44,"l":38.44,"n":2,"o":38.44,"t":"2026-09-25T13:45:00Z","v":520,"vw":38.44},{"c":38.38,"h":38.45,"l":38.38,"n":3,"o":38.45,"t":"2026-09-25T14:00:00Z","v":808,"vw":38.441326},{"c":38.425,"h":38.425,"l":38.425,"n":1,"o":38.425,"t":"2026-09-25T14:15:00Z","v":105,"vw":38.425},{"c":38.415,"h":38.415,"l":38.415,"n":3,"o":38.415,"t":"2026-09-25T14:30:00Z","v":106,"vw":38.415},{"c":38.475,"h":38.475,"l":38.475,"n":1,"o":38.475,"t":"2026-09-25T15:45:00Z","v":100,"vw":38.475},{"c":38.6,"h":38.6,"l":38.6,"n":1,"o":38.6,"t":"2026-09-25T16:00:00Z","v":100,"vw":38.6},{"c":38.55,"h":38.55,"l":38.55,"n":1,"o":38.55,"t":"2026-09-25T16:15:00Z","v":100,"vw":38.55},{"c":38.565,"h":38.565,"l":38.565,"n":1,"o":38.565,"t":"2026-09-25T17:00:00Z","v":100,"vw":38.565},{"c":38.56,"h":38.56,"l":38.56,"n":1,"o":38.56,"t":"2026-09-25T17:45:00Z","v":100,"vw":38.56},{"c":38.58,"h":38.58,"l":38.58,"n":2,"o":38.58,"t":"2026-09-25T19:00:00Z","v":125,"vw":38.58},{"c":38.58,"h":38.58,"l":38.58,"n":3,"o":38.58,"t":"2026-09-25T20:00:00Z","v":102,"vw":38.58},{"c":38.54,"h":38.54,"l":38.54,"n":3,"o":38.54,"t":"2026-09-28T14:30:00Z","v":259,"vw":38.54},{"c":38.6368,"h":38.6368,"l":38.6368,"n":1,"o":38.6368,"t":"2026-09-28T17:15:00Z","v":1246,"vw":38.6368},{"c":38.48,"h":38.48,"l":38.48,"n":3,"o":38.48,"t":"2026-09-28T20:00:00Z","v":118,"vw":38.48},{"c":38.3,"h":38.37,"l":38.3,"n":7,"o":38.37,"t":"2026-09-29T13:30:00Z","v":1619,"vw":38.312396},{"c":38.41,"h":38.41,"l":38.41,"n":3,"o":38.41,"t":"2026-09-29T14:00:00Z","v":131,"vw":38.41},{"c":38.27,"h":38.27,"l":38.27,"n":4,"o":38.27,"t":"2026-09-30T13:30:00Z","v":785,"vw":38.27},{"c":37.98,"h":38.01,"l":37.98,"n":12,"o":38.01,"t":"2026-09-30T16:15:00Z","v":968,"vw":37.995159},{"c":37.93,"h":37.93,"l":37.93,"n":3,"o":37.93,"t":"2026-09-30T18:15:00Z","v":108,"vw":37.93},{"c":37.91,"h":37.91,"l":37.9011,"n":2,"o":37.9011,"t":"2026-09-30T18:30:00Z","v":155500,"vw":37.909983},{"c":37.91,"h":37.91,"l":37.91,"n":3,"o":37.91,"t":"2026-09-30T20:00:00Z","v":911,"vw":37.91},{"c":37.38,"h":37.38,"l":37.38,"n":3,"o":37.38,"t":"2026-10-01T14:15:00Z","v":117,"vw":37.38},{"c":37.22,"h":37.22,"l":37.2,"n":7,"o":37.21,"t":"2026-10-01T15:45:00Z","v":855,"vw":37.209286},{"c":37.53,"h":37.53,"l":37.53,"n":3,"o":37.53,"t":"2026-10-02T13:30:00Z","v":195,"vw":37.53},{"c":37.631,"h":37.64,"l":37.631,"n":2,"o":37.64,"t":"2026-10-02T14:15:00Z","v":600,"vw":37.6325},{"c":37.71,"h":37.71,"l":37.71,"n":1,"o":37.71,"t":"2026-10-02T14:30:00Z","v":200,"vw":37.71},{"c":37.595,"h":37.595,"l":37.595,"n":1,"o":37.595,"t":"2026-10-02T15:00:00Z","v":165,"vw":37.595},{"c":37.495,"h":37.495,"l":37.495,"n":1,"o":37.495,"t":"2026-10-02T15:15:00Z","v":100,"vw":37.495},{"c":37.51,"h":37.51,"l":37.51,"n":1,"o":37.51,"t":"2026-10-02T16:30:00Z","v":105,"vw":37.51},{"c":37.62,"h":37.62,"l":37.62,"n":1,"o":37.62,"t":"2026-10-02T16:45:00Z","v":179,"vw":37.62},{"c":37.595,"h":37.595,"l":37.595,"n":1,"o":37.595,"t":"2026-10-02T18:00:00Z","v":612,"vw":37.595},{"c":37.5,"h":37.5,"l":37.5,"n":4,"o":37.5,"t":"2026-10-05T13:30:00Z","v":180,"vw":37.5},{"c":37.331,"h":37.331,"l":37.331,"n":3,"o":37.331,"t":"2026-10-05T13:45:00Z","v":103,"vw":37.331},{"c":37.465,"h":37.48,"l":37.35,"n":3,"o":37.35,"t":"2026-10-05T14:00:00Z","v":560,"vw":37.453036},{"c":37.549,"h":37.549,"l":37.549,"n":1,"o":37.549,"t":"2026-10-05T16:15:00Z","v":179,"vw":37.549},{"c":37.521,"h":37.521,"l":37.521,"n":1,"o":37.521,"t":"2026-10-05T17:30:00Z","v":272,"vw":37.521},{"c":37.57,"h":37.57,"l":37.57,"n":1,"o":37.57,"t":"2026-10-05T17:45:00Z","v":100,"vw":37.57},{"c":37.665,"h":37.665,"l":37.665,"n":1,"o":37.665,"t":"2026-10-05T19:30:00Z","v":128,"vw":37.665},{"c":37.6205,"h":37.665,"l":37.6205,"n":2,"o":37.665,"t":"2026-10-05T19:45:00Z","v":298,"vw":37.638867},{"c":37.83,"h":37.87,"l":37.82,"n":5,"o":37.87,"t":"2026-10-06T16:00:00Z","v":435,"vw":37.845701},{"c":37.76,"h":37.831,"l":37.76,"n":9,"o":37.83,"t":"2026-10-06T16:15:00Z","v":1224,"vw":37.793825},{"c":37.78,"h":37.78,"l":37.78,"n":9,"o":37.78,"t":"2026-10-06T18:30:00Z","v":426,"vw":37.78},{"c":37.72,"h":37.72,"l":37.72,"n":3,"o":37.72,"t":"2026-10-06T20:00:00Z","v":102,"vw":37.72},{"c":37.55,"h":37.55,"l":37.55,"n":2,"o":37.55,"t":"2026-10-07T09:30:00Z","v":110,"vw":37.55},{"c":37.27,"h":37.27,"l":37.27,"n":3,"o":37.27,"t":"2026-10-07T13:30:00Z","v":671,"vw":37.27},{"c":37.19,"h":37.19,"l":37.19,"n":1,"o":37.19,"t":"2026-10-07T14:15:00Z","v":100,"vw":37.19},{"c":37.25,"h":37.25,"l":37.25,"n":2,"o":37.25,"t":"2026-10-07T15:30:00Z","v":110,"vw":37.25},{"c":37.335,"h":37.335,"l":37.335,"n":1,"o":37.335,"t":"2026-10-07T17:00:00Z","v":958,"vw":37.335},{"c":37.3191,"h":37.3191,"l":37.3191,"n":1,"o":37.3191,"t":"2026-10-07T18:15:00Z","v":110,"vw":37.3191},{"c":37.11,"h":37.19,"l":37.11,"n":6,"o":37.19,"t":"2026-10-08T13:30:00Z","v":2427,"vw":37.16309},{"c":36.69,"h":37.2,"l":36,"n":21,"o":37.2,"t":"2026-10-08T13:45:00Z","v":2655,"vw":36.758796},{"c":37.195,"h":37.195,"l":37.195,"n":1,"o":37.195,"t":"2026-10-08T14:15:00Z","v":1615,"vw":37.195},{"c":37.03,"h":37.03,"l":37.03,"n":4,"o":37.03,"t":"2026-10-08T16:15:00Z","v":221,"vw":37.03},{"c":37.07,"h":37.07,"l":37.07,"n":1,"o":37.07,"t":"2026-10-08T16:45:00Z","v":200,"vw":37.07},{"c":37.2301,"h":37.2301,"l":37.23,"n":2,"o":37.23,"t":"2026-10-08T19:30:00Z","v":200,"vw":37.23005},{"c":37.47,"h":37.47,"l":37.47,"n":2,"o":37.47,"t":"2026-10-09T13:30:00Z","v":101,"vw":37.47},{"c":37.47,"h":37.47,"l":37.47,"n":2,"o":37.47,"t":"2026-10-09T14:15:00Z","v":211,"vw":37.47},{"c":37.435,"h":37.435,"l":37.435,"n":1,"o":37.435,"t":"2026-10-09T17:45:00Z","v":400,"vw":37.435},{"c":37.47,"h":37.47,"l":37.47,"n":7,"o":37.47,"t":"2026-10-09T18:30:00Z","v":550,"vw":37.47},{"c":37.31,"h":37.47,"l":37.31,"n":73,"o":37.47,"t":"2026-10-09T19:15:00Z","v":16003,"vw":37.381542},{"c":37.31,"h":37.395,"l":37.28,"n":46,"o":37.395,"t":"2026-10-09T19:30:00Z","v":51321,"vw":37.366132},{"c":37.3857,"h":37.48,"l":37.315,"n":8,"o":37.34,"t":"2026-10-09T19:45:00Z","v":622,"vw":37.36595},{"c":37.52,"h":37.52,"l":37.52,"n":5,"o":37.52,"t":"2026-10-12T13:30:00Z","v":163,"vw":37.52},{"c":37.51,"h":37.51,"l":37.51,"n":9,"o":37.51,"t":"2026-10-12T14:00:00Z","v":726,"vw":37.51},{"c":37.48,"h":37.48,"l":37.48,"n":3,"o":37.48,"t":"2026-10-12T14:15:00Z","v":254,"vw":37.48},{"c":37.55,"h":37.55,"l":37.55,"n":1,"o":37.55,"t":"2026-10-12T14:30:00Z","v":200,"vw":37.55},{"c":37.47,"h":37.47,"l":37.44,"n":2,"o":37.44,"t":"2026-10-12T16:00:00Z","v":800,"vw":37.455},{"c":37.4346,"h":37.4346,"l":37.4346,"n":1,"o":37.4346,"t":"2026-10-12T17:45:00Z","v":288,"vw":37.4346},{"c":37.38,"h":37.395,"l":37.26,"n":9,"o":37.39,"t":"2026-10-12T19:45:00Z","v":857,"vw":37.366713},{"c":37.43,"h":37.43,"l":37.43,"n":1,"o":37.43,"t":"2026-10-12T20:00:00Z","v":189,"vw":37.43},{"c":37.58,"h":37.58,"l":37.58,"n":6,"o":37.58,"t":"2026-10-13T14:00:00Z","v":349,"vw":37.58},{"c":37.54,"h":37.54,"l":37.54,"n":2,"o":37.54,"t":"2026-10-13T14:15:00Z","v":254,"vw":37.54},{"c":37.54,"h":37.54,"l":37.54,"n":5,"o":37.54,"t":"2026-10-13T14:30:00Z","v":303,"vw":37.54},{"c":37.52,"h":37.52,"l":37.52,"n":2,"o":37.52,"t":"2026-10-13T15:00:00Z","v":120,"vw":37.52},{"c":37.445,"h":37.49,"l":37.445,"n":5,"o":37.49,"t":"2026-10-13T15:30:00Z","v":368,"vw":37.475},{"c":37.5,"h":37.5,"l":37.5,"n":1,"o":37.5,"t":"2026-10-13T15:45:00Z","v":100,"vw":37.5},{"c":37.5,"h":37.5,"l":37.5,"n":2,"o":37.5,"t":"2026-10-13T16:30:00Z","v":144,"vw":37.5},{"c":37.505,"h":37.505,"l":37.505,"n":2,"o":37.505,"t":"2026-10-13T18:00:00Z","v":115,"vw":37.505},{"c":37.54,"h":37.54,"l":37.54,"n":1,"o":37.54,"t":"2026-10-13T18:15:00Z","v":338,"vw":37.54},{"c":37.59,"h":37.59,"l":37.58,"n":10,"o":37.58,"t":"2026-10-13T19:00:00Z","v":12601,"vw":37.58056},{"c":37.573,"h":37.585,"l":37.573,"n":2,"o":37.585,"t":"2026-10-13T19:15:00Z","v":360,"vw":37.579667},{"c":37.59,"h":37.59,"l":37.59,"n":2,"o":37.59,"t":"2026-10-13T19:30:00Z","v":218,"vw":37.59},{"c":37.6,"h":37.6,"l":37.6,"n":3,"o":37.6,"t":"2026-10-13T19:45:00Z","v":162,"vw":37.6},{"c":37.49,"h":37.49,"l":37.49,"n":2,"o":37.49,"t":"2026-10-14T13:15:00Z","v":200,"vw":37.49},{"c":37.47,"h":37.47,"l":37.47,"n":2,"o":37.47,"t":"2026-10-14T13:30:00Z","v":1502,"vw":37.47},{"c":37.465,"h":37.465,"l":37.465,"n":1,"o":37.465,"t":"2026-10-14T14:30:00Z","v":350,"vw":37.465},{"c":37.43,"h":37.49,"l":37,"n":29,"o":37.49,"t":"2026-10-14T14:45:00Z","v":3784,"vw":37.28803},{"c":37.37,"h":37.43,"l":37.37,"n":5,"o":37.43,"t":"2026-10-14T15:00:00Z","v":653,"vw":37.406465},{"c":37.44,"h":37.44,"l":37.44,"n":4,"o":37.44,"t":"2026-10-14T15:15:00Z","v":715,"vw":37.44},{"c":37.4,"h":37.45,"l":37.4,"n":6,"o":37.45,"t":"2026-10-14T15:30:00Z","v":872,"vw":37.433156},{"c":37.408,"h":37.408,"l":37.408,"n":2,"o":37.408,"t":"2026-10-14T17:00:00Z","v":802,"vw":37.408},{"c":37.405,"h":37.405,"l":37.405,"n":2,"o":37.405,"t":"2026-10-14T17:15:00Z","v":115,"vw":37.405},{"c":37.47,"h":37.47,"l":37.42,"n":2,"o":37.42,"t":"2026-10-14T18:15:00Z","v":514,"vw":37.429728},{"c":37.46,"h":37.46,"l":37.42,"n":5,"o":37.46,"t":"2026-10-14T18:30:00Z","v":724,"vw":37.431429},{"c":37.45,"h":37.45,"l":37.45,"n":1,"o":37.45,"t":"2026-10-14T18:45:00Z","v":29100,"vw":37.45},{"c":37.43,"h":37.43,"l":37.43,"n":3,"o":37.43,"t":"2026-10-14T20:00:00Z","v":102,"vw":37.43},{"c":37.84,"h":37.84,"l":37.84,"n":1,"o":37.84,"t":"2026-10-15T13:15:00Z","v":200,"vw":37.84},{"c":37.82,"h":37.82,"l":37.82,"n":1,"o":37.82,"t":"2026-10-15T13:30:00Z","v":262,"vw":37.82},{"c":37.75,"h":37.78,"l":37.27,"n":13,"o":37.78,"t":"2026-10-15T14:00:00Z","v":1476,"vw":37.560996},{"c":37.79,"h":37.79,"l":37.79,"n":1,"o":37.79,"t":"2026-10-15T14:15:00Z","v":107,"vw":37.79},{"c":37.85,"h":37.85,"l":37.85,"n":1,"o":37.85,"t":"2026-10-15T14:30:00Z","v":100,"vw":37.85},{"c":37.86,"h":37.86,"l":37.86,"n":1,"o":37.86,"t":"2026-10-15T15:30:00Z","v":100,"vw":37.86},{"c":37.93,"h":37.93,"l":37.93,"n":3,"o":37.93,"t":"2026-10-15T18:45:00Z","v":900,"vw":37.93},{"c":37.945,"h":37.945,"l":37.945,"n":2,"o":37.945,"t":"2026-10-15T19:15:00Z","v":1464,"vw":37.945},{"c":38.02,"h":38.02,"l":38.02,"n":5,"o":38.02,"t":"2026-10-15T19:45:00Z","v":209,"vw":38.02},{"c":37.97,"h":37.97,"l":37.97,"n":1,"o":37.97,"t":"2026-10-15T20:00:00Z","v":100,"vw":37.97},{"c":38.36,"h":38.36,"l":38.36,"n":1,"o":38.36,"t":"2026-10-16T14:00:00Z","v":100,"vw":38.36},{"c":38.4199,"h":38.42,"l":38.4199,"n":2,"o":38.42,"t":"2026-10-16T14:30:00Z","v":200,"vw":38.41995},{"c":38.32,"h":38.35,"l":38.32,"n":6,"o":38.35,"t":"2026-10-16T15:15:00Z","v":611,"vw":38.339737},{"c":38.18,"h":38.22,"l":38.18,"n":4,"o":38.22,"t":"2026-10-16T15:45:00Z","v":653,"vw":38.201661},{"c":38.165,"h":38.165,"l":38.16,"n":4,"o":38.16,"t":"2026-10-16T16:00:00Z","v":451,"vw":38.162475},{"c":38.15,"h":38.15,"l":38.15,"n":1,"o":38.15,"t":"2026-10-16T16:15:00Z","v":100,"vw":38.15},{"c":38.01,"h":38.01,"l":38.01,"n":4,"o":38.01,"t":"2026-10-16T17:00:00Z","v":376,"vw":38.01},{"c":38.055,"h":38.055,"l":38.055,"n":2,"o":38.055,"t":"2026-10-16T19:15:00Z","v":102,"vw":38.055},{"c":38.0101,"h":38.0101,"l":38.01,"n":3,"o":38.01,"t":"2026-10-16T19:30:00Z","v":414,"vw":38.01005},{"c":37.85,"h":37.85,"l":37.85,"n":1,"o":37.85,"t":"2026-10-19T13:45:00Z","v":100,"vw":37.85},{"c":37.83,"h":37.875,"l":37.83,"n":4,"o":37.875,"t":"2026-10-19T14:15:00Z","v":419,"vw":37.864209},{"c":37.77,"h":37.77,"l":37.77,"n":1,"o":37.77,"t":"2026-10-19T14:45:00Z","v":100,"vw":37.77},{"c":37.65,"h":37.78,"l":37.65,"n":11,"o":37.78,"t":"2026-10-19T16:00:00Z","v":978,"vw":37.762203},{"c":37.76,"h":37.76,"l":37.76,"n":1,"o":37.76,"t":"2026-10-19T16:15:00Z","v":100,"vw":37.76},{"c":37.73,"h":37.73,"l":37.7,"n":3,"o":37.7,"t":"2026-10-19T17:30:00Z","v":207,"vw":37.715},{"c":37.72,"h":37.72,"l":37.72,"n":4,"o":37.72,"t":"2026-10-19T18:15:00Z","v":522,"vw":37.72},{"c":37.925,"h":37.925,"l":37.925,"n":1,"o":37.925,"t":"2026-10-20T14:00:00Z","v":336,"vw":37.925},{"c":37.97,"h":37.97,"l":37.89,"n":5,"o":37.89,"t":"2026-10-20T14:15:00Z","v":215,"vw":37.93},{"c":38.0428,"h":38.0428,"l":38.0428,"n":1,"o":38.0428,"t":"2026-10-20T15:00:00Z","v":169,"vw":38.0428},{"c":37.95,"h":37.95,"l":37.95,"n":1,"o":37.95,"t":"2026-10-20T15:15:00Z","v":254,"vw":37.95},{"c":37.97,"h":37.97,"l":37.97,"n":7,"o":37.97,"t":"2026-10-20T15:45:00Z","v":364,"vw":37.97},{"c":37.96,"h":37.97,"l":37.93,"n":10,"o":37.97,"t":"2026-10-20T16:15:00Z","v":1204,"vw":37.944951},{"c":37.97,"h":37.97,"l":37.97,"n":2,"o":37.97,"t":"2026-10-20T16:30:00Z","v":107,"vw":37.97},{"c":37.995,"h":37.995,"l":37.995,"n":5,"o":37.995,"t":"2026-10-20T18:00:00Z","v":164,"vw":37.995},{"c":37.97,"h":38.01,"l":37.97,"n":7,"o":37.995,"t":"2026-10-20T18:30:00Z","v":1680,"vw":37.975432},{"c":38.02,"h":38.02,"l":38.02,"n":1,"o":38.02,"t":"2026-10-20T19:00:00Z","v":180,"vw":38.02},{"c":37.975,"h":37.975,"l":37.97,"n":4,"o":37.97,"t":"2026-10-20T19:15:00Z","v":262,"vw":37.971969},{"c":38.015,"h":38.015,"l":37.98,"n":2,"o":37.98,"t":"2026-10-20T19:45:00Z","v":200,"vw":37.9975},{"c":38.335,"h":38.335,"l":38.335,"n":1,"o":38.335,"t":"2026-10-21T13:45:00Z","v":100,"vw":38.335},{"c":38.26,"h":38.26,"l":38.26,"n":3,"o":38.26,"t":"2026-10-21T14:00:00Z","v":200,"vw":38.26},{"c":38.22,"h":38.22,"l":38.22,"n":1,"o":38.22,"t":"2026-10-21T14:15:00Z","v":100,"vw":38.22},{"c":38.24,"h":38.24,"l":38.24,"n":1,"o":38.24,"t":"2026-10-21T16:30:00Z","v":180,"vw":38.24},{"c":38.18,"h":38.18,"l":38.18,"n":2,"o":38.18,"t":"2026-10-21T18:45:00Z","v":110,"vw":38.18},{"c":37.91,"h":37.91,"l":37.91,"n":1,"o":37.91,"t":"2026-10-22T13:15:00Z","v":200,"vw":37.91},{"c":37.95,"h":37.95,"l":37.95,"n":2,"o":37.95,"t":"2026-10-22T13:30:00Z","v":772,"vw":37.95},{"c":37.87,"h":37.89,"l":37.87,"n":3,"o":37.89,"t":"2026-10-22T14:00:00Z","v":353,"vw":37.876667},{"c":37.949,"h":37.949,"l":37.949,"n":1,"o":37.949,"t":"2026-10-22T14:15:00Z","v":620,"vw":37.949},{"c":37.731,"h":37.733,"l":37.731,"n":4,"o":37.733,"t":"2026-10-22T15:30:00Z","v":1525,"vw":37.731555},{"c":37.88,"h":37.88,"l":37.88,"n":2,"o":37.88,"t":"2026-10-22T17:15:00Z","v":104,"vw":37.88},{"c":37.86,"h":37.9,"l":37.82,"n":9,"o":37.82,"t":"2026-10-22T19:00:00Z","v":2381,"vw":37.861667}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.6,"strike":43.698041480077514,"iv":0.5441450234954087,"gamma":0.04859796767201601,"theta":-0.028964244687883972,"vega":0.02971485458430764,"rho":0.005306779071446983,"breakevenPct":17.073512413717275},{"delta":0.25,"premium":0.6,"strike":41.25001221788816,"iv":0.4017467552412305,"gamma":0.07488149926481613,"theta":-0.024619892651513445,"vega":0.033716795158673984,"rho":0.006697011474794317,"breakevenPct":10.60371432241876},{"delta":0.3,"premium":0.6253919318686506,"strike":39.99477424175132,"iv":0.3243754101465209,"gamma":0.10097770481970625,"theta":-0.022151747911374038,"vega":0.036910871530384165,"rho":0.008067723625961455,"breakevenPct":7.353403669399316},{"delta":0.35,"premium":0.6757858156675325,"strike":39.32285579109956,"iv":0.2846395515505419,"gamma":0.12354367255131893,"theta":-0.020862927205728625,"vega":0.03915053835977373,"rho":0.009431984066662413,"breakevenPct":5.710801385828719},{"delta":0.4,"premium":0.7342447009769009,"strike":38.804315994417706,"iv":0.25463766891479533,"gamma":0.1431313900285299,"theta":-0.019748793782875973,"vega":0.040642250978833186,"rho":0.010800971608391859,"breakevenPct":4.494872046986375},{"delta":0.45,"premium":0.8001630849511442,"strike":38.42763951456489,"iv":0.2336389564067752,"gamma":0.15996445782991792,"theta":-0.018796232499975054,"vega":0.041442164169697794,"rho":0.012174331350642888,"breakevenPct":3.6735819723029195},{"delta":0.5,"premium":0.8660814689253875,"strike":38.05096303471207,"iv":0.21264024389875505,"gamma":0.17679752563130594,"theta":-0.017843671217074135,"vega":0.0422420773605624,"rho":0.013547691092893917,"breakevenPct":2.852291897619464},{"delta":0.55,"premium":0.9423939408327912,"strike":37.807445883334886,"iv":0.19866971816964132,"gamma":0.1837588642910341,"theta":-0.01663364144949354,"vega":0.04097348261652346,"rho":0.014972704706163232,"breakevenPct":2.41039337426508},{"delta":0.6,"premium":1.0203327326604823,"strike":37.58476362097005,"iv":0.1857988637378594,"gamma":0.18917561434866398,"theta":-0.015383326653714847,"vega":0.03938123699696377,"rho":0.016405800386847906,"breakevenPct":2.0278566767373674},{"delta":0.65,"premium":1.0982715244881738,"strike":37.36208135860522,"iv":0.17292800930607743,"gamma":0.19459236440629385,"theta":-0.014133011857936154,"vega":0.03778899137740407,"rho":0.01783889606753258,"breakevenPct":1.6453199792096547},{"delta":0.7,"premium":1.176210316315865,"strike":37.13939909624038,"iv":0.1600571548742955,"gamma":0.2000091144639237,"theta":-0.012882697062157462,"vega":0.03619674575784437,"rho":0.019271991748217254,"breakevenPct":1.2627832816819426},{"delta":0.75,"premium":1.3585714285714288,"strike":36.84734693877551,"iv":0.15670171428571428,"gamma":0.19030236734693876,"theta":-0.011916816326530612,"vega":0.03355134693877551,"rho":0.02066943278008968,"breakevenPct":0.9728852294449959},{"delta":0.8,"premium":1.7157142857142862,"strike":36.43918367346939,"iv":0.16927314285714287,"gamma":0.15528195918367343,"theta":-0.011427020408163265,"vega":0.029143183673469384,"rho":0.0220071951751801,"breakevenPct":0.8380454444594383},{"delta":0.85,"premium":2.072857142857143,"strike":36.031020408163265,"iv":0.1818445714285714,"gamma":0.12026155102040817,"theta":-0.010937224489795918,"vega":0.02473502040816327,"rho":0.023344957570270518,"breakevenPct":0.703205659473881},{"delta":0.9,"premium":2.584051222351572,"strike":35.46216530849826,"iv":0.18586565774155994,"gamma":0.08635180442374853,"theta":-0.009125145518044237,"vega":0.01816111757857974,"rho":0.02455410756108104,"breakevenPct":0.550815668061633}],"put":[{"delta":0.15,"premium":0.6,"strike":31.81491855958869,"iv":0.6682227216934958,"gamma":0.03295670702975764,"theta":-0.027963574485766585,"vega":0.024747475218662454,"rho":-0.005085877496019097,"breakevenPct":17.50334702443406},{"delta":0.2,"premium":0.6049409928930477,"strike":34.197639715721905,"iv":0.48002792557530066,"gamma":0.055232931118139934,"theta":-0.023730621886748928,"vega":0.029690140446063266,"rho":-0.006673920594625726,"breakevenPct":11.219207451731187},{"delta":0.25,"premium":0.6475508463636731,"strike":35.451016927273464,"iv":0.3901548909998894,"gamma":0.07746526767080314,"theta":-0.02147704517045445,"vega":0.033633467474190853,"rho":-0.008291451371273418,"breakevenPct":8.019319091200362},{"delta":0.3,"premium":0.6963279148016048,"strike":36.28437219735473,"iv":0.3314783057359242,"gamma":0.09985627313393322,"theta":-0.01959564182923731,"vega":0.036727687488665436,"rho":-0.009914188931900955,"breakevenPct":5.945788913327079},{"delta":0.35,"premium":0.7442553029682758,"strike":36.92340403957701,"iv":0.2856627160350024,"gamma":0.12255845744383681,"theta":-0.017754187945622037,"vega":0.03926215794262586,"rho":-0.011537250158839732,"breakevenPct":4.383582722545354},{"delta":0.4,"premium":0.8062840678622841,"strike":37.32162324492734,"iv":0.2592237032483883,"gamma":0.14117656247671018,"theta":-0.0162141970340074,"vega":0.04046121238495772,"rho":-0.013153732488835609,"breakevenPct":3.495078527120886},{"delta":0.45,"premium":0.870233244537741,"strike":37.68704711164423,"iv":0.23542351128827155,"gamma":0.15923847259956636,"theta":-0.014715261194836739,"vega":0.04147840170224155,"rho":-0.014769318864383745,"breakevenPct":2.6983231923988873},{"delta":0.5,"premium":0.9350924537411359,"strike":38.02883558211753,"iv":0.2129893879888834,"gamma":0.1757418835217548,"theta":-0.0131999619806654,"vega":0.042123187592023964,"rho":-0.01637665923605685,"breakevenPct":1.9664379843003652},{"delta":0.55,"premium":1.005379373976633,"strike":38.22965535421895,"iv":0.19870291404577267,"gamma":0.18294993076704952,"theta":-0.011587066616590667,"vega":0.04054684607175432,"rho":-0.01793481793034017,"breakevenPct":1.621457959388972},{"delta":0.6,"premium":1.07566629421213,"strike":38.430475126320374,"iv":0.18441644010266198,"gamma":0.19015797801234421,"theta":-0.00997417125251594,"vega":0.038970504551484694,"rho":-0.019492976624623487,"breakevenPct":1.2764779344775798},{"delta":0.65,"premium":1.1459532144476272,"strike":38.63129489842179,"iv":0.17012996615955128,"gamma":0.1973660252576389,"theta":-0.008361275888441207,"vega":0.03739416303121505,"rho":-0.021051135318906802,"breakevenPct":0.9314979095661868},{"delta":0.7,"premium":1.2162401346831242,"strike":38.83211467052321,"iv":0.15584349221644056,"gamma":0.20457407250293363,"theta":-0.006748380524366477,"vega":0.03581782151094542,"rho":-0.02260929401319012,"breakevenPct":0.5865178846547945},{"delta":0.75,"premium":1.3414266426642663,"strike":39.073807380738074,"iv":0.14607731773177318,"gamma":0.20424518451845186,"theta":-0.005267146714671467,"vega":0.033761926192619265,"rho":-0.024187378609556984,"breakevenPct":0.278608327984694},{"delta":0.8,"premium":1.7464671467146715,"strike":39.52385238523853,"iv":0.15935364536453647,"gamma":0.16549630963096307,"theta":-0.004457065706570657,"vega":0.029261476147614762,"rho":-0.025867036706788735,"breakevenPct":0.1596677435689888},{"delta":0.85,"premium":2.151507650765076,"strike":39.97389738973897,"iv":0.17262997299729974,"gamma":0.12674743474347436,"theta":-0.003646984698469847,"vega":0.024761026102610263,"rho":-0.027546694804020486,"breakevenPct":0.0407271591532839}]},"raw":{"call":[{"delta":0.2,"premium":0.6,"strike":43.698041480077514,"iv":0.5441450234954087,"gamma":0.04859796767201601,"theta":-0.028964244687883972,"vega":0.02971485458430764,"rho":0.005306779071446983,"breakevenPct":17.073512413717275},{"delta":0.25,"premium":0.6,"strike":41.25001221788816,"iv":0.4017467552412305,"gamma":0.07488149926481613,"theta":-0.024619892651513445,"vega":0.033716795158673984,"rho":0.006697011474794317,"breakevenPct":10.60371432241876},{"delta":0.3,"premium":0.6253919318686506,"strike":39.99477424175132,"iv":0.3243754101465209,"gamma":0.10097770481970625,"theta":-0.022151747911374038,"vega":0.036910871530384165,"rho":0.008067723625961455,"breakevenPct":7.353403669399316},{"delta":0.35,"premium":0.6757858156675325,"strike":39.32285579109956,"iv":0.2846395515505419,"gamma":0.12354367255131893,"theta":-0.020862927205728625,"vega":0.03915053835977373,"rho":0.009431984066662413,"breakevenPct":5.710801385828719},{"delta":0.4,"premium":0.7342447009769009,"strike":38.804315994417706,"iv":0.25463766891479533,"gamma":0.1431313900285299,"theta":-0.019748793782875973,"vega":0.040642250978833186,"rho":0.010800971608391859,"breakevenPct":4.494872046986375},{"delta":0.45,"premium":0.8001630849511442,"strike":38.42763951456489,"iv":0.2336389564067752,"gamma":0.15996445782991792,"theta":-0.018796232499975054,"vega":0.041442164169697794,"rho":0.012174331350642888,"breakevenPct":3.6735819723029195},{"delta":0.5,"premium":0.8660814689253875,"strike":38.05096303471207,"iv":0.21264024389875505,"gamma":0.17679752563130594,"theta":-0.017843671217074135,"vega":0.0422420773605624,"rho":0.013547691092893917,"breakevenPct":2.852291897619464},{"delta":0.55,"premium":0.9423939408327912,"strike":37.807445883334886,"iv":0.19866971816964132,"gamma":0.1837588642910341,"theta":-0.01663364144949354,"vega":0.04097348261652346,"rho":0.014972704706163232,"breakevenPct":2.41039337426508},{"delta":0.6,"premium":1.0203327326604823,"strike":37.58476362097005,"iv":0.1857988637378594,"gamma":0.18917561434866398,"theta":-0.015383326653714847,"vega":0.03938123699696377,"rho":0.016405800386847906,"breakevenPct":2.0278566767373674},{"delta":0.65,"premium":1.0982715244881738,"strike":37.36208135860522,"iv":0.17292800930607743,"gamma":0.19459236440629385,"theta":-0.014133011857936154,"vega":0.03778899137740407,"rho":0.01783889606753258,"breakevenPct":1.6453199792096547},{"delta":0.7,"premium":1.176210316315865,"strike":37.13939909624038,"iv":0.1600571548742955,"gamma":0.2000091144639237,"theta":-0.012882697062157462,"vega":0.03619674575784437,"rho":0.019271991748217254,"breakevenPct":1.2627832816819426},{"delta":0.75,"premium":1.3585714285714288,"strike":36.84734693877551,"iv":0.15670171428571428,"gamma":0.19030236734693876,"theta":-0.011916816326530612,"vega":0.03355134693877551,"rho":0.02066943278008968,"breakevenPct":0.9728852294449959},{"delta":0.8,"premium":1.7157142857142862,"strike":36.43918367346939,"iv":0.16927314285714287,"gamma":0.15528195918367343,"theta":-0.011427020408163265,"vega":0.029143183673469384,"rho":0.0220071951751801,"breakevenPct":0.8380454444594383},{"delta":0.85,"premium":2.072857142857143,"strike":36.031020408163265,"iv":0.1818445714285714,"gamma":0.12026155102040817,"theta":-0.010937224489795918,"vega":0.02473502040816327,"rho":0.023344957570270518,"breakevenPct":0.703205659473881},{"delta":0.9,"premium":2.584051222351572,"strike":35.46216530849826,"iv":0.18586565774155994,"gamma":0.08635180442374853,"theta":-0.009125145518044237,"vega":0.01816111757857974,"rho":0.02455410756108104,"breakevenPct":0.550815668061633}],"put":[{"delta":0.15,"premium":0.6,"strike":31.81491855958869,"iv":0.6682227216934958,"gamma":0.03295670702975764,"theta":-0.027963574485766585,"vega":0.024747475218662454,"rho":-0.005085877496019097,"breakevenPct":17.50334702443406},{"delta":0.2,"premium":0.6049409928930477,"strike":34.197639715721905,"iv":0.48002792557530066,"gamma":0.055232931118139934,"theta":-0.023730621886748928,"vega":0.029690140446063266,"rho":-0.006673920594625726,"breakevenPct":11.219207451731187},{"delta":0.25,"premium":0.6475508463636731,"strike":35.451016927273464,"iv":0.3901548909998894,"gamma":0.07746526767080314,"theta":-0.02147704517045445,"vega":0.033633467474190853,"rho":-0.008291451371273418,"breakevenPct":8.019319091200362},{"delta":0.3,"premium":0.6963279148016048,"strike":36.28437219735473,"iv":0.3314783057359242,"gamma":0.09985627313393322,"theta":-0.01959564182923731,"vega":0.036727687488665436,"rho":-0.009914188931900955,"breakevenPct":5.945788913327079},{"delta":0.35,"premium":0.7442553029682758,"strike":36.92340403957701,"iv":0.2856627160350024,"gamma":0.12255845744383681,"theta":-0.017754187945622037,"vega":0.03926215794262586,"rho":-0.011537250158839732,"breakevenPct":4.383582722545354},{"delta":0.4,"premium":0.8062840678622841,"strike":37.32162324492734,"iv":0.2592237032483883,"gamma":0.14117656247671018,"theta":-0.0162141970340074,"vega":0.04046121238495772,"rho":-0.013153732488835609,"breakevenPct":3.495078527120886},{"delta":0.45,"premium":0.870233244537741,"strike":37.68704711164423,"iv":0.23542351128827155,"gamma":0.15923847259956636,"theta":-0.014715261194836739,"vega":0.04147840170224155,"rho":-0.014769318864383745,"breakevenPct":2.6983231923988873},{"delta":0.5,"premium":0.9350924537411359,"strike":38.02883558211753,"iv":0.2129893879888834,"gamma":0.1757418835217548,"theta":-0.0131999619806654,"vega":0.042123187592023964,"rho":-0.01637665923605685,"breakevenPct":1.9664379843003652},{"delta":0.55,"premium":1.005379373976633,"strike":38.22965535421895,"iv":0.19870291404577267,"gamma":0.18294993076704952,"theta":-0.011587066616590667,"vega":0.04054684607175432,"rho":-0.01793481793034017,"breakevenPct":1.621457959388972},{"delta":0.6,"premium":1.07566629421213,"strike":38.430475126320374,"iv":0.18441644010266198,"gamma":0.19015797801234421,"theta":-0.00997417125251594,"vega":0.038970504551484694,"rho":-0.019492976624623487,"breakevenPct":1.2764779344775798},{"delta":0.65,"premium":1.1459532144476272,"strike":38.63129489842179,"iv":0.17012996615955128,"gamma":0.1973660252576389,"theta":-0.008361275888441207,"vega":0.03739416303121505,"rho":-0.021051135318906802,"breakevenPct":0.9314979095661868},{"delta":0.7,"premium":1.2162401346831242,"strike":38.83211467052321,"iv":0.15584349221644056,"gamma":0.20457407250293363,"theta":-0.006748380524366477,"vega":0.03581782151094542,"rho":-0.02260929401319012,"breakevenPct":0.5865178846547945},{"delta":0.75,"premium":1.3414266426642663,"strike":39.073807380738074,"iv":0.14607731773177318,"gamma":0.20424518451845186,"theta":-0.005267146714671467,"vega":0.033761926192619265,"rho":-0.024187378609556984,"breakevenPct":0.278608327984694},{"delta":0.8,"premium":1.7464671467146715,"strike":39.52385238523853,"iv":0.15935364536453647,"gamma":0.16549630963096307,"theta":-0.004457065706570657,"vega":0.029261476147614762,"rho":-0.025867036706788735,"breakevenPct":0.1596677435689888},{"delta":0.85,"premium":2.151507650765076,"strike":39.97389738973897,"iv":0.17262997299729974,"gamma":0.12674743474347436,"theta":-0.003646984698469847,"vega":0.024761026102610263,"rho":-0.027546694804020486,"breakevenPct":0.0407271591532839}]}},"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"}}