{"symbol":"GLDW","url":"https://intraalpha.com/companies/GLDW","capturedAt":"2026-10-22T23:45:38.343Z","state":"partial","quote":{"symbol":"GLDW","last_price":37.3158,"prev_close":38.5106,"regular_close":37.3158,"change":-1.1948,"change_pct":-3.1025,"regular_change":-1.1948,"regular_change_pct":-3.1025,"extended_change":0,"extended_change_pct":0,"bid":36.49,"ask":38.11,"bid_size":400,"ask_size":400,"volume":13680,"vwap":37.371871,"open":37.8,"high":37.8,"low":37.201,"close":37.3158,"trade_count":365,"last_trade_at":"2026-10-22T22:30:03.058346191Z","last_quote_at":"2026-10-22T23:35:44.824174762Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:33.016214927-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:15.741Z","bars":[{"c":39.48,"h":39.48,"l":39.48,"n":1,"o":39.48,"t":"2026-10-15T12:40:00Z","v":100,"vw":39.48},{"c":38.98,"h":38.98,"l":38.98,"n":1,"o":38.98,"t":"2026-10-15T13:35:00Z","v":100,"vw":38.98},{"c":38.934,"h":38.934,"l":38.934,"n":3,"o":38.934,"t":"2026-10-15T14:20:00Z","v":187,"vw":38.934},{"c":39.0899,"h":39.0899,"l":39.0899,"n":2,"o":39.0899,"t":"2026-10-15T14:30:00Z","v":268,"vw":39.0899},{"c":38.975,"h":39.016,"l":38.975,"n":2,"o":39.016,"t":"2026-10-15T15:05:00Z","v":600,"vw":39.009167},{"c":38.92,"h":38.92,"l":38.92,"n":2,"o":38.92,"t":"2026-10-15T15:10:00Z","v":1003,"vw":38.92},{"c":38.86,"h":38.86,"l":38.86,"n":1,"o":38.86,"t":"2026-10-15T16:05:00Z","v":100,"vw":38.86},{"c":39,"h":39,"l":39,"n":2,"o":39,"t":"2026-10-15T18:35:00Z","v":152,"vw":39},{"c":39,"h":39,"l":39,"n":2,"o":39,"t":"2026-10-15T18:40:00Z","v":102,"vw":39},{"c":39.023539,"h":39.023539,"l":39.023539,"n":1,"o":39.023539,"t":"2026-10-15T19:00:00Z","v":100,"vw":39.023539},{"c":38.48,"h":39,"l":38.48,"n":2,"o":39,"t":"2026-10-16T11:40:00Z","v":1000,"vw":38.584},{"c":39.829,"h":39.829,"l":39.829,"n":1,"o":39.829,"t":"2026-10-16T12:45:00Z","v":100,"vw":39.829},{"c":39.09,"h":39.09,"l":39.09,"n":2,"o":39.09,"t":"2026-10-16T13:30:00Z","v":121,"vw":39.09},{"c":39.2492,"h":39.2492,"l":39.2492,"n":3,"o":39.2492,"t":"2026-10-16T13:40:00Z","v":119,"vw":39.2492},{"c":39.2376,"h":39.2376,"l":39.22,"n":4,"o":39.22,"t":"2026-10-16T13:45:00Z","v":320,"vw":39.231733},{"c":39.3501,"h":39.3501,"l":39.325,"n":3,"o":39.325,"t":"2026-10-16T13:55:00Z","v":202,"vw":39.337612},{"c":39.3423,"h":39.3423,"l":39.3423,"n":1,"o":39.3423,"t":"2026-10-16T14:40:00Z","v":100,"vw":39.3423},{"c":39.32,"h":39.34,"l":39.32,"n":2,"o":39.34,"t":"2026-10-16T14:45:00Z","v":866,"vw":39.322309},{"c":39.275,"h":39.275,"l":39.275,"n":3,"o":39.275,"t":"2026-10-16T15:10:00Z","v":102,"vw":39.275},{"c":39.235,"h":39.235,"l":39.235,"n":1,"o":39.235,"t":"2026-10-16T15:25:00Z","v":100,"vw":39.235},{"c":39.2,"h":39.2,"l":39.2,"n":3,"o":39.2,"t":"2026-10-16T15:40:00Z","v":262,"vw":39.2},{"c":39.11,"h":39.11,"l":39.11,"n":2,"o":39.11,"t":"2026-10-16T16:00:00Z","v":251,"vw":39.11},{"c":39.1099,"h":39.1099,"l":39.1099,"n":1,"o":39.1099,"t":"2026-10-16T16:40:00Z","v":100,"vw":39.1099},{"c":39.0001,"h":39.055,"l":39.0001,"n":3,"o":39.055,"t":"2026-10-16T16:45:00Z","v":501,"vw":39.01108},{"c":39.0634,"h":39.0634,"l":39.0634,"n":1,"o":39.0634,"t":"2026-10-16T18:10:00Z","v":257,"vw":39.0634},{"c":38.95,"h":38.95,"l":38.95,"n":4,"o":38.95,"t":"2026-10-16T18:50:00Z","v":500,"vw":38.95},{"c":39.015,"h":39.015,"l":39.015,"n":3,"o":39.015,"t":"2026-10-16T19:05:00Z","v":308,"vw":39.015},{"c":39.72,"h":39.72,"l":39.72,"n":1,"o":39.72,"t":"2026-10-16T22:55:00Z","v":251,"vw":39.72},{"c":38.845,"h":38.845,"l":38.76,"n":6,"o":38.76,"t":"2026-10-19T13:30:00Z","v":418,"vw":38.78921},{"c":38.69,"h":38.69,"l":38.69,"n":3,"o":38.69,"t":"2026-10-19T13:55:00Z","v":202,"vw":38.69},{"c":38.7,"h":38.7,"l":38.7,"n":3,"o":38.7,"t":"2026-10-19T14:15:00Z","v":185,"vw":38.7},{"c":38.7,"h":38.7,"l":38.7,"n":1,"o":38.7,"t":"2026-10-19T14:45:00Z","v":100,"vw":38.7},{"c":38.69,"h":38.69,"l":38.69,"n":1,"o":38.69,"t":"2026-10-19T14:55:00Z","v":100,"vw":38.69},{"c":38.62,"h":38.65,"l":38.62,"n":3,"o":38.65,"t":"2026-10-19T15:20:00Z","v":234,"vw":38.635},{"c":38.56,"h":38.56,"l":38.56,"n":7,"o":38.56,"t":"2026-10-19T16:05:00Z","v":403,"vw":38.56},{"c":38.57,"h":38.57,"l":38.57,"n":22,"o":38.57,"t":"2026-10-19T16:15:00Z","v":1903,"vw":38.57},{"c":38.56,"h":38.56,"l":38.56,"n":7,"o":38.56,"t":"2026-10-19T16:20:00Z","v":366,"vw":38.56},{"c":38.7,"h":38.7,"l":38.7,"n":2,"o":38.7,"t":"2026-10-19T18:00:00Z","v":141,"vw":38.7},{"c":38.6001,"h":38.6001,"l":38.6001,"n":1,"o":38.6001,"t":"2026-10-19T18:05:00Z","v":500,"vw":38.6001},{"c":38.5613,"h":38.5613,"l":38.5613,"n":6,"o":38.5613,"t":"2026-10-19T19:50:00Z","v":260,"vw":38.5613},{"c":38.37,"h":38.5,"l":38.3,"n":7,"o":38.5,"t":"2026-10-20T13:30:00Z","v":2708,"vw":38.37242},{"c":38.435,"h":38.435,"l":38.38,"n":14,"o":38.38,"t":"2026-10-20T13:35:00Z","v":3130,"vw":38.3822},{"c":38.43,"h":38.43,"l":38.43,"n":1,"o":38.43,"t":"2026-10-20T13:45:00Z","v":100,"vw":38.43},{"c":38.5599,"h":38.5599,"l":38.5599,"n":3,"o":38.5599,"t":"2026-10-20T13:50:00Z","v":131,"vw":38.5599},{"c":38.55,"h":38.55,"l":38.55,"n":2,"o":38.55,"t":"2026-10-20T14:00:00Z","v":122,"vw":38.55},{"c":38.5501,"h":38.5501,"l":38.55,"n":8,"o":38.55,"t":"2026-10-20T14:20:00Z","v":1011,"vw":38.55005},{"c":38.585,"h":38.585,"l":38.585,"n":1,"o":38.585,"t":"2026-10-20T15:10:00Z","v":130,"vw":38.585},{"c":38.575,"h":38.575,"l":38.575,"n":1,"o":38.575,"t":"2026-10-20T15:20:00Z","v":100,"vw":38.575},{"c":38.555,"h":38.555,"l":38.555,"n":1,"o":38.555,"t":"2026-10-20T15:30:00Z","v":118,"vw":38.555},{"c":38.45,"h":38.45,"l":38.45,"n":5,"o":38.45,"t":"2026-10-20T15:35:00Z","v":298,"vw":38.45},{"c":38.525,"h":38.525,"l":38.525,"n":2,"o":38.525,"t":"2026-10-20T15:40:00Z","v":262,"vw":38.525},{"c":38.46,"h":38.46,"l":38.46,"n":2,"o":38.46,"t":"2026-10-20T15:50:00Z","v":262,"vw":38.46},{"c":38.49,"h":38.49,"l":38.49,"n":5,"o":38.49,"t":"2026-10-20T16:50:00Z","v":149,"vw":38.49},{"c":38.46,"h":38.46,"l":38.46,"n":1,"o":38.46,"t":"2026-10-20T18:10:00Z","v":137,"vw":38.46},{"c":38.4919,"h":38.4919,"l":38.4919,"n":3,"o":38.4919,"t":"2026-10-20T18:25:00Z","v":131,"vw":38.4919},{"c":38.4528,"h":38.4528,"l":38.4528,"n":1,"o":38.4528,"t":"2026-10-20T19:10:00Z","v":100,"vw":38.4528},{"c":38.34,"h":38.34,"l":38.34,"n":1,"o":38.34,"t":"2026-10-20T19:50:00Z","v":261,"vw":38.34},{"c":38.1,"h":38.1,"l":38.1,"n":1,"o":38.1,"t":"2026-10-21T13:10:00Z","v":251,"vw":38.1},{"c":38.4225,"h":38.4225,"l":38.4225,"n":4,"o":38.4225,"t":"2026-10-21T13:55:00Z","v":277,"vw":38.4225},{"c":38.46,"h":38.58,"l":38.46,"n":5,"o":38.58,"t":"2026-10-21T14:30:00Z","v":931,"vw":38.522365},{"c":38.26,"h":38.32,"l":38.26,"n":9,"o":38.32,"t":"2026-10-21T19:00:00Z","v":307,"vw":38.29},{"c":38.3,"h":38.3,"l":38.3,"n":2,"o":38.3,"t":"2026-10-21T19:25:00Z","v":150,"vw":38.3},{"c":38.51,"h":38.51,"l":38.51,"n":1,"o":38.51,"t":"2026-10-21T20:45:00Z","v":500,"vw":38.51},{"c":38.5,"h":38.5,"l":38.5,"n":2,"o":38.5,"t":"2026-10-21T22:25:00Z","v":260,"vw":38.5},{"c":37.8,"h":37.8,"l":37.8,"n":6,"o":37.8,"t":"2026-10-22T13:30:00Z","v":384,"vw":37.8},{"c":37.7463,"h":37.75,"l":37.7463,"n":5,"o":37.75,"t":"2026-10-22T14:55:00Z","v":503,"vw":37.747683},{"c":37.65,"h":37.65,"l":37.65,"n":2,"o":37.65,"t":"2026-10-22T15:20:00Z","v":119,"vw":37.65},{"c":37.5,"h":37.5,"l":37.5,"n":1,"o":37.5,"t":"2026-10-22T17:20:00Z","v":100,"vw":37.5},{"c":37.5,"h":37.5,"l":37.5,"n":2,"o":37.5,"t":"2026-10-22T17:35:00Z","v":548,"vw":37.5},{"c":37.46,"h":37.46,"l":37.32,"n":8,"o":37.385,"t":"2026-10-22T18:50:00Z","v":3051,"vw":37.378917},{"c":37.26,"h":37.31,"l":37.26,"n":33,"o":37.31,"t":"2026-10-22T18:55:00Z","v":5818,"vw":37.29482},{"c":37.3,"h":37.3,"l":37.3,"n":9,"o":37.3,"t":"2026-10-22T19:30:00Z","v":527,"vw":37.3},{"c":37.201,"h":37.201,"l":37.201,"n":2,"o":37.201,"t":"2026-10-22T19:45:00Z","v":120,"vw":37.201}],"history":[{"c":51.292,"h":51.35,"l":50.46,"n":724,"o":50.48,"t":"2025-10-30T04:00:00Z","v":22456,"vw":50.993888},{"c":50.9414,"h":51.4,"l":50.68,"n":564,"o":51.25,"t":"2025-10-31T04:00:00Z","v":25323,"vw":50.974871},{"c":51.0753,"h":51.3998,"l":50.88,"n":579,"o":50.94,"t":"2025-11-03T05:00:00Z","v":20973,"vw":51.154569},{"c":49.9902,"h":50.5,"l":49.81,"n":544,"o":50.33,"t":"2025-11-04T05:00:00Z","v":24124,"vw":50.085512},{"c":50.77,"h":50.86,"l":50.45,"n":260,"o":50.79,"t":"2025-11-05T05:00:00Z","v":14354,"vw":50.673686},{"c":50.7,"h":50.98,"l":50.3988,"n":337,"o":50.86,"t":"2025-11-06T05:00:00Z","v":21183,"vw":50.730054},{"c":50.8991,"h":51.0583,"l":50.5729,"n":312,"o":50.74,"t":"2025-11-07T05:00:00Z","v":25464,"vw":50.752976},{"c":52.3866,"h":52.5,"l":51.31,"n":315,"o":51.31,"t":"2025-11-10T05:00:00Z","v":15717,"vw":52.199083},{"c":52.6703,"h":52.8,"l":52.3109,"n":231,"o":52.8,"t":"2025-11-11T05:00:00Z","v":7864,"vw":52.565536},{"c":53.6898,"h":53.93,"l":52.6794,"n":279,"o":52.8,"t":"2025-11-12T05:00:00Z","v":10563,"vw":53.549817},{"c":53.23,"h":54.4,"l":52.999,"n":412,"o":54.4,"t":"2025-11-13T05:00:00Z","v":15838,"vw":53.636975},{"c":51.9735,"h":52.25,"l":51.34,"n":441,"o":51.34,"t":"2025-11-14T05:00:00Z","v":9840,"vw":51.913062},{"c":51.0412,"h":51.7,"l":50.5599,"n":361,"o":51.31,"t":"2025-11-17T05:00:00Z","v":16058,"vw":51.274179},{"c":51.5093,"h":51.76,"l":51.2431,"n":360,"o":51.69,"t":"2025-11-18T05:00:00Z","v":23409,"vw":51.534049},{"c":51.5814,"h":52.38,"l":51.3388,"n":255,"o":52.1292,"t":"2025-11-19T05:00:00Z","v":18914,"vw":51.978252},{"c":51.6,"h":52.52,"l":51.07,"n":458,"o":51.49,"t":"2025-11-20T05:00:00Z","v":44151,"vw":51.678523},{"c":51.3453,"h":51.9,"l":51.23,"n":307,"o":51.27,"t":"2025-11-21T05:00:00Z","v":13635,"vw":51.508805},{"c":52.16,"h":52.16,"l":51.13,"n":312,"o":51.13,"t":"2025-11-24T05:00:00Z","v":5223,"vw":51.494604},{"c":52.08,"h":52.52,"l":51.7,"n":350,"o":52.22,"t":"2025-11-25T05:00:00Z","v":23527,"vw":52.054625},{"c":52.5445,"h":52.74,"l":52.29,"n":380,"o":52.32,"t":"2025-11-26T05:00:00Z","v":22589,"vw":52.508768},{"c":53.3294,"h":53.35,"l":52.68,"n":365,"o":52.68,"t":"2025-11-28T05:00:00Z","v":21359,"vw":53.197103},{"c":53.4095,"h":53.67,"l":53.137,"n":391,"o":53.67,"t":"2025-12-01T05:00:00Z","v":13265,"vw":53.41115},{"c":52.975,"h":53.35,"l":52.4425,"n":517,"o":53.34,"t":"2025-12-02T05:00:00Z","v":17364,"vw":52.868877},{"c":52.9503,"h":53.39,"l":52.79,"n":375,"o":53.39,"t":"2025-12-03T05:00:00Z","v":17066,"vw":53.025601},{"c":52.91,"h":53.12,"l":52.7,"n":302,"o":53,"t":"2025-12-04T05:00:00Z","v":6825,"vw":52.931924},{"c":52.85,"h":53.55,"l":52.81,"n":387,"o":53.37,"t":"2025-12-05T05:00:00Z","v":9000,"vw":53.192569},{"c":52.3752,"h":52.75,"l":52.19,"n":351,"o":52.75,"t":"2025-12-08T05:00:00Z","v":6196,"vw":52.393668},{"c":52.725,"h":52.79,"l":52.44,"n":346,"o":52.442,"t":"2025-12-09T05:00:00Z","v":10420,"vw":52.639335},{"c":53.06,"h":53.08,"l":52.09,"n":396,"o":52.53,"t":"2025-12-10T05:00:00Z","v":15142,"vw":52.545648},{"c":53.7,"h":53.7,"l":52.9126,"n":329,"o":53.03,"t":"2025-12-11T05:00:00Z","v":14631,"vw":53.426832},{"c":54,"h":54.77,"l":53.54,"n":461,"o":54.43,"t":"2025-12-12T05:00:00Z","v":16918,"vw":54.124437},{"c":53.8329,"h":54.38,"l":53.59,"n":369,"o":54.38,"t":"2025-12-15T05:00:00Z","v":13497,"vw":53.908522},{"c":53.835,"h":54.18,"l":53.68,"n":379,"o":54.155,"t":"2025-12-16T05:00:00Z","v":10475,"vw":53.999688},{"c":54.4,"h":54.45,"l":54.15,"n":447,"o":54.24,"t":"2025-12-17T05:00:00Z","v":20852,"vw":54.323635},{"c":54.2125,"h":54.8,"l":53.85,"n":361,"o":53.97,"t":"2025-12-18T05:00:00Z","v":16602,"vw":54.22341},{"c":54.3,"h":54.5494,"l":53.92,"n":471,"o":53.92,"t":"2025-12-19T05:00:00Z","v":21182,"vw":54.313229},{"c":55.4508,"h":55.54,"l":55.04,"n":378,"o":55.38,"t":"2025-12-22T05:00:00Z","v":19949,"vw":55.275518},{"c":56.2486,"h":56.31,"l":55.48,"n":419,"o":55.92,"t":"2025-12-23T05:00:00Z","v":20302,"vw":56.072669},{"c":56.0361,"h":56.21,"l":55.6003,"n":319,"o":56.21,"t":"2025-12-24T05:00:00Z","v":10643,"vw":55.979615},{"c":56.86,"h":57.109,"l":56.4516,"n":605,"o":56.87,"t":"2025-12-26T05:00:00Z","v":26279,"vw":56.756728},{"c":53.5237,"h":54.5,"l":53.195,"n":982,"o":54.5,"t":"2025-12-29T05:00:00Z","v":34065,"vw":53.716219},{"c":53.69,"h":54.2185,"l":53.69,"n":463,"o":54.11,"t":"2025-12-30T05:00:00Z","v":12529,"vw":54.071011},{"c":53.1753,"h":53.65,"l":53.09,"n":478,"o":53.43,"t":"2025-12-31T05:00:00Z","v":17695,"vw":53.372738},{"c":53.4369,"h":53.999,"l":53.225,"n":561,"o":53.95,"t":"2026-01-02T05:00:00Z","v":24629,"vw":53.612228},{"c":54.7667,"h":54.89,"l":54.37,"n":488,"o":54.53,"t":"2026-01-05T05:00:00Z","v":24449,"vw":54.725719},{"c":55.5007,"h":55.57,"l":54.89,"n":476,"o":54.89,"t":"2026-01-06T05:00:00Z","v":14589,"vw":55.330251},{"c":54.95,"h":55.0367,"l":54.451,"n":571,"o":54.8,"t":"2026-01-07T05:00:00Z","v":12293,"vw":54.877726},{"c":55.3,"h":55.3,"l":54.35,"n":444,"o":54.35,"t":"2026-01-08T05:00:00Z","v":15262,"vw":54.769572},{"c":55.75,"h":55.7899,"l":55.335,"n":481,"o":55.56,"t":"2026-01-09T05:00:00Z","v":16330,"vw":55.544753},{"c":56.8655,"h":57.28,"l":56.55,"n":517,"o":56.62,"t":"2026-01-12T05:00:00Z","v":16789,"vw":57.052629},{"c":56.6657,"h":57.38,"l":56.5,"n":529,"o":57.19,"t":"2026-01-13T05:00:00Z","v":15541,"vw":57.036701},{"c":57.46,"h":57.46,"l":57,"n":371,"o":57.28,"t":"2026-01-14T05:00:00Z","v":9382,"vw":57.246454},{"c":57.05,"h":57.2,"l":56.8534,"n":482,"o":57.02,"t":"2026-01-15T05:00:00Z","v":16388,"vw":57.024475},{"c":56.7199,"h":57.08,"l":55.86,"n":536,"o":56.96,"t":"2026-01-16T05:00:00Z","v":18181,"vw":56.783771},{"c":58.91,"h":59.06,"l":58.4,"n":600,"o":58.83,"t":"2026-01-20T05:00:00Z","v":21258,"vw":58.726475},{"c":59.94,"h":60.7,"l":58.9836,"n":646,"o":60.5,"t":"2026-01-21T05:00:00Z","v":21732,"vw":59.951538},{"c":61.22,"h":61.32,"l":59.9005,"n":646,"o":60,"t":"2026-01-22T05:00:00Z","v":20645,"vw":60.74433},{"c":62.23,"h":62.25,"l":61.58,"n":740,"o":61.62,"t":"2026-01-23T05:00:00Z","v":32675,"vw":61.988867},{"c":62.74,"h":63.38,"l":62,"n":1134,"o":63.11,"t":"2026-01-26T05:00:00Z","v":52490,"vw":63.01342},{"c":64.56,"h":64.56,"l":62.59,"n":832,"o":62.81,"t":"2026-01-27T05:00:00Z","v":38363,"vw":63.178568},{"c":67.49,"h":67.67,"l":65.5,"n":961,"o":65.76,"t":"2026-01-28T05:00:00Z","v":45727,"vw":66.126211},{"c":67.73,"h":69.97,"l":63.321,"n":1505,"o":69.97,"t":"2026-01-29T05:00:00Z","v":93277,"vw":66.466158},{"c":59.555,"h":63.4376,"l":57.31,"n":2239,"o":62.67,"t":"2026-01-30T05:00:00Z","v":102813,"vw":61.143363},{"c":56.25,"h":57.86,"l":55.5,"n":1232,"o":57.05,"t":"2026-02-02T05:00:00Z","v":55446,"vw":56.53104},{"c":60.4,"h":61,"l":59.5801,"n":834,"o":60.22,"t":"2026-02-03T05:00:00Z","v":43195,"vw":60.34274},{"c":60.4584,"h":61.87,"l":59.28,"n":752,"o":61.87,"t":"2026-02-04T05:00:00Z","v":22409,"vw":60.437668},{"c":58.35,"h":59.8204,"l":58.2764,"n":735,"o":58.96,"t":"2026-02-05T05:00:00Z","v":31005,"vw":58.919837},{"c":60.61,"h":60.739,"l":59.75,"n":586,"o":59.75,"t":"2026-02-06T05:00:00Z","v":29887,"vw":60.471786},{"c":62.09,"h":62.1796,"l":61.1,"n":566,"o":61.1,"t":"2026-02-09T05:00:00Z","v":21649,"vw":61.658474},{"c":61.49,"h":62.22,"l":61.13,"n":523,"o":61.995,"t":"2026-02-10T05:00:00Z","v":15955,"vw":61.456229},{"c":62.26,"h":62.3702,"l":61.53,"n":500,"o":62,"t":"2026-02-11T05:00:00Z","v":20851,"vw":61.810081},{"c":59.55,"h":62,"l":59.23,"n":728,"o":61.91,"t":"2026-02-12T05:00:00Z","v":38264,"vw":60.503524},{"c":61.4,"h":61.54,"l":60.51,"n":641,"o":61.06,"t":"2026-02-13T05:00:00Z","v":27538,"vw":61.022415},{"c":58.67,"h":59.04,"l":58.3011,"n":799,"o":58.46,"t":"2026-02-17T05:00:00Z","v":32486,"vw":58.636029},{"c":60.35,"h":60.6499,"l":60.16,"n":371,"o":60.185,"t":"2026-02-18T05:00:00Z","v":8746,"vw":60.296223},{"c":60.4649,"h":60.6328,"l":60.03,"n":380,"o":60.24,"t":"2026-02-19T05:00:00Z","v":8351,"vw":60.412862},{"c":61.82,"h":61.82,"l":60.65,"n":588,"o":61.05,"t":"2026-02-20T05:00:00Z","v":33843,"vw":61.342711},{"c":63.59,"h":63.59,"l":62.37,"n":700,"o":62.37,"t":"2026-02-23T05:00:00Z","v":50954,"vw":62.934064},{"c":62.46,"h":62.55,"l":61.55,"n":848,"o":61.55,"t":"2026-02-24T05:00:00Z","v":41208,"vw":62.224269},{"c":62.3,"h":63.1,"l":62.21,"n":465,"o":62.57,"t":"2026-02-25T05:00:00Z","v":28930,"vw":62.90503},{"c":62.826,"h":62.885,"l":62.095,"n":414,"o":62.45,"t":"2026-02-26T05:00:00Z","v":12363,"vw":62.613127},{"c":63.78,"h":63.91,"l":63.18,"n":774,"o":63.38,"t":"2026-02-27T05:00:00Z","v":60444,"vw":63.567858},{"c":64.42,"h":64.705,"l":63.5825,"n":1044,"o":64.33,"t":"2026-03-02T05:00:00Z","v":57015,"vw":64.171404},{"c":61.01,"h":61.6199,"l":59.34,"n":1778,"o":61.43,"t":"2026-03-03T05:00:00Z","v":94663,"vw":60.804996},{"c":61.438,"h":62.155,"l":61.23,"n":561,"o":62.1,"t":"2026-03-04T05:00:00Z","v":23976,"vw":61.73081},{"c":60.67,"h":61.38,"l":60.3,"n":752,"o":61.28,"t":"2026-03-05T05:00:00Z","v":21537,"vw":60.64672},{"c":61.78,"h":61.98,"l":60.79,"n":678,"o":61.06,"t":"2026-03-06T05:00:00Z","v":31299,"vw":61.579631},{"c":61.01,"h":61.1,"l":59.86,"n":875,"o":60.46,"t":"2026-03-09T04:00:00Z","v":65834,"vw":60.20201},{"c":61.76,"h":62.415,"l":61.76,"n":595,"o":62.05,"t":"2026-03-10T04:00:00Z","v":28529,"vw":62.104332},{"c":61.69,"h":61.7886,"l":61.25,"n":582,"o":61.55,"t":"2026-03-11T04:00:00Z","v":26816,"vw":61.474969},{"c":60.16,"h":61.34,"l":60.16,"n":666,"o":61.34,"t":"2026-03-12T04:00:00Z","v":27442,"vw":60.773583},{"c":59.29,"h":60.59,"l":59.2198,"n":954,"o":60.36,"t":"2026-03-13T04:00:00Z","v":47023,"vw":59.80019},{"c":58.65,"h":59.11,"l":58.37,"n":798,"o":58.75,"t":"2026-03-16T04:00:00Z","v":35449,"vw":58.674187},{"c":58.68,"h":59,"l":58.3,"n":540,"o":59,"t":"2026-03-17T04:00:00Z","v":8749,"vw":58.696884},{"c":56.44,"h":57.1034,"l":56.36,"n":845,"o":56.5,"t":"2026-03-18T04:00:00Z","v":33720,"vw":56.610503},{"c":53.49,"h":53.67,"l":52.09,"n":1153,"o":52.62,"t":"2026-03-19T04:00:00Z","v":50689,"vw":52.777808},{"c":51.39,"h":53.65,"l":51.24,"n":899,"o":53.65,"t":"2026-03-20T04:00:00Z","v":47135,"vw":52.186814},{"c":49.71,"h":51.21,"l":49.3,"n":997,"o":49.87,"t":"2026-03-23T04:00:00Z","v":39333,"vw":50.218025},{"c":49.72,"h":50.14,"l":49.2,"n":654,"o":49.2,"t":"2026-03-24T04:00:00Z","v":26501,"vw":49.51557},{"c":51.5157,"h":52.25,"l":51.5157,"n":543,"o":52,"t":"2026-03-25T04:00:00Z","v":14610,"vw":51.95622},{"c":49.17,"h":50.62,"l":49.17,"n":505,"o":50.3,"t":"2026-03-26T04:00:00Z","v":10991,"vw":50.079043},{"c":51.25,"h":51.79,"l":49.98,"n":578,"o":49.98,"t":"2026-03-27T04:00:00Z","v":36259,"vw":51.137078},{"c":51.13,"h":51.86,"l":50.955,"n":432,"o":51.82,"t":"2026-03-30T04:00:00Z","v":21406,"vw":51.590764},{"c":53.5302,"h":53.5302,"l":52.21,"n":554,"o":52.21,"t":"2026-03-31T04:00:00Z","v":14325,"vw":52.776645},{"c":54.59,"h":54.99,"l":54.2,"n":530,"o":54.2,"t":"2026-04-01T04:00:00Z","v":12197,"vw":54.687132},{"c":53.33,"h":53.65,"l":52.19,"n":425,"o":52.325,"t":"2026-04-02T04:00:00Z","v":11782,"vw":53.178516},{"c":52.6989,"h":53.06,"l":52.59,"n":471,"o":53.06,"t":"2026-04-06T04:00:00Z","v":9426,"vw":52.886087},{"c":53.275,"h":53.275,"l":52.0301,"n":442,"o":52.85,"t":"2026-04-07T04:00:00Z","v":16731,"vw":52.420681},{"c":53.61,"h":54.67,"l":53.27,"n":492,"o":54.67,"t":"2026-04-08T04:00:00Z","v":14875,"vw":53.995749},{"c":54.1,"h":54.565,"l":53.86,"n":427,"o":53.86,"t":"2026-04-09T04:00:00Z","v":10123,"vw":54.269569},{"c":54.08,"h":54.51,"l":53.95,"n":466,"o":54.2,"t":"2026-04-10T04:00:00Z","v":16954,"vw":54.259644},{"c":53.47,"h":53.47,"l":52.875,"n":737,"o":53.15,"t":"2026-04-13T04:00:00Z","v":11389,"vw":53.209664},{"c":54.8,"h":54.8,"l":53.98,"n":521,"o":54.05,"t":"2026-04-14T04:00:00Z","v":19191,"vw":54.359648},{"c":54.139,"h":54.6,"l":53.88,"n":1004,"o":54.52,"t":"2026-04-15T04:00:00Z","v":13316,"vw":54.27102},{"c":54.14,"h":54.43,"l":53.95,"n":586,"o":54.33,"t":"2026-04-16T04:00:00Z","v":18959,"vw":54.134581},{"c":54.893,"h":55.23,"l":54.8,"n":554,"o":54.8,"t":"2026-04-17T04:00:00Z","v":16623,"vw":55.040727},{"c":53.85,"h":54.11,"l":53.69,"n":556,"o":53.98,"t":"2026-04-20T04:00:00Z","v":18439,"vw":53.94828},{"c":52.21,"h":53.63,"l":52.21,"n":1116,"o":53.49,"t":"2026-04-21T04:00:00Z","v":17620,"vw":52.806758},{"c":53.02,"h":53.18,"l":52.74,"n":477,"o":53.18,"t":"2026-04-22T04:00:00Z","v":9100,"vw":52.920988},{"c":52.2639,"h":52.92,"l":52.23,"n":445,"o":52.84,"t":"2026-04-23T04:00:00Z","v":8854,"vw":52.544349},{"c":52.63,"h":52.835,"l":52.211,"n":555,"o":52.211,"t":"2026-04-24T04:00:00Z","v":31698,"vw":52.687942},{"c":51.76,"h":52.12,"l":51.5901,"n":597,"o":51.88,"t":"2026-04-27T04:00:00Z","v":21213,"vw":51.70031},{"c":50.605,"h":50.74,"l":50.149,"n":819,"o":50.5,"t":"2026-04-28T04:00:00Z","v":28334,"vw":50.456588},{"c":49.88,"h":50.13,"l":49.65,"n":670,"o":49.93,"t":"2026-04-29T04:00:00Z","v":29395,"vw":49.846123},{"c":50.88,"h":51.01,"l":50.755,"n":339,"o":50.97,"t":"2026-04-30T04:00:00Z","v":6451,"vw":50.870472},{"c":50.745,"h":51.35,"l":50.4,"n":399,"o":50.4,"t":"2026-05-01T04:00:00Z","v":7328,"vw":50.973372},{"c":49.359,"h":50.1293,"l":49.18,"n":721,"o":49.9,"t":"2026-05-04T04:00:00Z","v":18421,"vw":49.618542},{"c":49.8089,"h":50.18,"l":49.76,"n":393,"o":50.05,"t":"2026-05-05T04:00:00Z","v":9448,"vw":50.021356},{"c":51.658,"h":51.91,"l":51.465,"n":343,"o":51.58,"t":"2026-05-06T04:00:00Z","v":7337,"vw":51.837258},{"c":51.7775,"h":52.5154,"l":51.66,"n":442,"o":52.26,"t":"2026-05-07T04:00:00Z","v":22524,"vw":52.191195},{"c":52.035,"h":52.3399,"l":51.88,"n":371,"o":51.93,"t":"2026-05-08T04:00:00Z","v":7838,"vw":52.092872},{"c":52.03,"h":52.2,"l":51.73,"n":394,"o":51.75,"t":"2026-05-11T04:00:00Z","v":16611,"vw":51.965781},{"c":51.6358,"h":51.6358,"l":50.73,"n":420,"o":51.24,"t":"2026-05-12T04:00:00Z","v":8026,"vw":51.262168},{"c":51.298,"h":51.51,"l":51.091,"n":352,"o":51.091,"t":"2026-05-13T04:00:00Z","v":10249,"vw":51.289473},{"c":50.8438,"h":51.33,"l":50.8438,"n":371,"o":51.11,"t":"2026-05-14T04:00:00Z","v":14528,"vw":51.012063},{"c":49.51,"h":49.65,"l":49.02,"n":686,"o":49.425,"t":"2026-05-15T04:00:00Z","v":21605,"vw":49.374133},{"c":49.34,"h":49.6066,"l":48.86,"n":454,"o":49.53,"t":"2026-05-18T04:00:00Z","v":9634,"vw":49.234725},{"c":48.2582,"h":48.59,"l":48.15,"n":512,"o":48.37,"t":"2026-05-19T04:00:00Z","v":10300,"vw":48.407853},{"c":49.0848,"h":49.0848,"l":47.9895,"n":313,"o":48.43,"t":"2026-05-20T04:00:00Z","v":7754,"vw":48.72225},{"c":49,"h":49.11,"l":48.51,"n":348,"o":48.62,"t":"2026-05-21T04:00:00Z","v":9061,"vw":48.792761},{"c":48.5295,"h":48.75,"l":48.4298,"n":467,"o":48.66,"t":"2026-05-22T04:00:00Z","v":19915,"vw":48.609596},{"c":48.3,"h":48.68,"l":48.01,"n":523,"o":48.45,"t":"2026-05-26T04:00:00Z","v":11535,"vw":48.430912},{"c":47.5,"h":47.7,"l":47.0004,"n":522,"o":47.14,"t":"2026-05-27T04:00:00Z","v":14159,"vw":47.319887},{"c":48.16,"h":48.39,"l":47.14,"n":442,"o":47.2,"t":"2026-05-28T04:00:00Z","v":9132,"vw":47.704566},{"c":48.67,"h":49.4223,"l":48.44,"n":442,"o":48.56,"t":"2026-05-29T04:00:00Z","v":23263,"vw":48.645756},{"c":47.65,"h":47.8999,"l":47.3552,"n":457,"o":47.44,"t":"2026-06-01T04:00:00Z","v":14690,"vw":47.531731},{"c":47.8038,"h":48.11,"l":47.73,"n":312,"o":48.02,"t":"2026-06-02T04:00:00Z","v":10475,"vw":47.964738},{"c":47.2305,"h":47.38,"l":47.02,"n":391,"o":47.23,"t":"2026-06-03T04:00:00Z","v":8316,"vw":47.226603},{"c":47.674,"h":48.09,"l":47.44,"n":304,"o":48.09,"t":"2026-06-04T04:00:00Z","v":11348,"vw":47.74044},{"c":45.51,"h":46.77,"l":45.51,"n":593,"o":46.65,"t":"2026-06-05T04:00:00Z","v":18316,"vw":46.062387},{"c":45.37,"h":45.66,"l":45.36,"n":349,"o":45.5,"t":"2026-06-08T04:00:00Z","v":8734,"vw":45.513834},{"c":44.5349,"h":45.515,"l":44.25,"n":504,"o":45.4,"t":"2026-06-09T04:00:00Z","v":19174,"vw":44.808825},{"c":42.365,"h":43.56,"l":42.365,"n":498,"o":43.14,"t":"2026-06-10T04:00:00Z","v":15142,"vw":42.850975},{"c":43.9505,"h":43.96,"l":42.06,"n":345,"o":42.16,"t":"2026-06-11T04:00:00Z","v":12754,"vw":42.779325},{"c":43.875,"h":44.205,"l":43.62,"n":305,"o":43.7143,"t":"2026-06-12T04:00:00Z","v":5710,"vw":43.804651},{"c":45.08,"h":45.79,"l":45.08,"n":322,"o":45.47,"t":"2026-06-15T04:00:00Z","v":10114,"vw":45.476557},{"c":45.3326,"h":45.49,"l":45.19,"n":260,"o":45.45,"t":"2026-06-16T04:00:00Z","v":8188,"vw":45.351507},{"c":44.1049,"h":45.85,"l":43.98,"n":230,"o":45.43,"t":"2026-06-17T04:00:00Z","v":5901,"vw":45.184889},{"c":43.8181,"h":44.475,"l":43.75,"n":315,"o":44.475,"t":"2026-06-18T04:00:00Z","v":7740,"vw":44.019003},{"c":43.2574,"h":43.45,"l":43.07,"n":332,"o":43.39,"t":"2026-06-22T04:00:00Z","v":10829,"vw":43.283896},{"c":42.3966,"h":42.73,"l":42.29,"n":348,"o":42.29,"t":"2026-06-23T04:00:00Z","v":13911,"vw":42.587474},{"c":40.7475,"h":41.24,"l":40.47,"n":443,"o":40.54,"t":"2026-06-24T04:00:00Z","v":10338,"vw":40.858445},{"c":41.2536,"h":41.38,"l":40.93,"n":279,"o":41.13,"t":"2026-06-25T04:00:00Z","v":20638,"vw":41.120838},{"c":41.8378,"h":42.0424,"l":41.53,"n":283,"o":41.53,"t":"2026-06-26T04:00:00Z","v":16733,"vw":41.91171},{"c":40.8916,"h":41.19,"l":40.78,"n":299,"o":41.155,"t":"2026-06-29T04:00:00Z","v":10999,"vw":40.985347},{"c":40.8895,"h":41.37,"l":40.88,"n":241,"o":40.88,"t":"2026-06-30T04:00:00Z","v":8628,"vw":41.085481},{"c":41.09,"h":42.0449,"l":41.09,"n":269,"o":41.11,"t":"2026-07-01T04:00:00Z","v":9512,"vw":41.554539},{"c":42.16,"h":42.3101,"l":41.96,"n":246,"o":41.96,"t":"2026-07-02T04:00:00Z","v":5531,"vw":42.112424},{"c":42.4826,"h":42.539,"l":42.08,"n":258,"o":42.34,"t":"2026-07-06T04:00:00Z","v":6505,"vw":42.262518},{"c":41.97,"h":42.3977,"l":41.85,"n":272,"o":42.3977,"t":"2026-07-07T04:00:00Z","v":6900,"vw":42.115609},{"c":41.5055,"h":41.53,"l":40.81,"n":333,"o":41.25,"t":"2026-07-08T04:00:00Z","v":11571,"vw":41.17485},{"c":41.9656,"h":42.07,"l":41.917,"n":224,"o":41.94,"t":"2026-07-09T04:00:00Z","v":5232,"vw":42.018985},{"c":41.7707,"h":41.91,"l":41.58,"n":227,"o":41.6,"t":"2026-07-10T04:00:00Z","v":7286,"vw":41.730892},{"c":40.2399,"h":41.09,"l":40.08,"n":327,"o":41.09,"t":"2026-07-13T04:00:00Z","v":5468,"vw":40.436772},{"c":40.8714,"h":41.3088,"l":40.87,"n":237,"o":41.19,"t":"2026-07-14T04:00:00Z","v":5223,"vw":41.067057},{"c":40.87,"h":41.13,"l":40.55,"n":241,"o":40.79,"t":"2026-07-15T04:00:00Z","v":7473,"vw":40.835884},{"c":39.9474,"h":40.379,"l":39.9333,"n":327,"o":40.379,"t":"2026-07-16T04:00:00Z","v":7623,"vw":40.150927},{"c":40.3694,"h":40.45,"l":39.98,"n":244,"o":39.98,"t":"2026-07-17T04:00:00Z","v":14510,"vw":40.291067},{"c":40.0467,"h":40.19,"l":39.98,"n":248,"o":40.01,"t":"2026-07-20T04:00:00Z","v":8917,"vw":40.061082},{"c":40.97,"h":40.98,"l":40.52,"n":276,"o":40.52,"t":"2026-07-21T04:00:00Z","v":10701,"vw":40.811641},{"c":41.5491,"h":41.9699,"l":41.5491,"n":215,"o":41.73,"t":"2026-07-22T04:00:00Z","v":5712,"vw":41.768248},{"c":40.5499,"h":40.69,"l":40.42,"n":202,"o":40.56,"t":"2026-07-23T04:00:00Z","v":7022,"vw":40.564728},{"c":40.6048,"h":40.9299,"l":40.5517,"n":192,"o":40.6499,"t":"2026-07-24T04:00:00Z","v":5001,"vw":40.711056},{"c":40.8261,"h":40.8261,"l":40.54,"n":204,"o":40.68,"t":"2026-07-27T04:00:00Z","v":5554,"vw":40.650724},{"c":40.03,"h":40.28,"l":39.99,"n":244,"o":39.99,"t":"2026-07-28T04:00:00Z","v":3460,"vw":40.106401},{"c":40.4094,"h":41.09,"l":39.73,"n":214,"o":39.97,"t":"2026-07-29T04:00:00Z","v":5109,"vw":40.167508},{"c":41.0877,"h":41.13,"l":40.8474,"n":201,"o":40.95,"t":"2026-07-30T04:00:00Z","v":4874,"vw":41.06238},{"c":40.44,"h":40.44,"l":39.9817,"n":237,"o":40.24,"t":"2026-07-31T04:00:00Z","v":7636,"vw":40.274372},{"c":40.1357,"h":40.1357,"l":39.71,"n":261,"o":39.83,"t":"2026-08-03T04:00:00Z","v":6586,"vw":39.862319},{"c":40.455,"h":40.8144,"l":40.4,"n":264,"o":40.56,"t":"2026-08-04T04:00:00Z","v":6361,"vw":40.526002},{"c":42.4756,"h":42.71,"l":41.78,"n":360,"o":41.78,"t":"2026-08-05T04:00:00Z","v":11617,"vw":42.35409},{"c":42.4,"h":42.85,"l":42.23,"n":267,"o":42.55,"t":"2026-08-06T04:00:00Z","v":7098,"vw":42.507433},{"c":43.54,"h":43.93,"l":43.51,"n":380,"o":43.85,"t":"2026-08-07T04:00:00Z","v":10617,"vw":43.660799},{"c":43.9559,"h":44,"l":43.13,"n":362,"o":43.425,"t":"2026-08-10T04:00:00Z","v":10057,"vw":43.642549},{"c":43.7247,"h":44.14,"l":43.62,"n":255,"o":44.14,"t":"2026-08-11T04:00:00Z","v":6804,"vw":43.800055},{"c":44.1939,"h":44.5,"l":44.0812,"n":238,"o":44.38,"t":"2026-08-12T04:00:00Z","v":9565,"vw":44.261701},{"c":43.4467,"h":43.97,"l":43.395,"n":360,"o":43.97,"t":"2026-08-13T04:00:00Z","v":11162,"vw":43.597392},{"c":43.7242,"h":43.97,"l":43.7,"n":265,"o":43.92,"t":"2026-08-14T04:00:00Z","v":9533,"vw":43.821908},{"c":44,"h":44.13,"l":43.571,"n":277,"o":43.7,"t":"2026-08-17T04:00:00Z","v":9772,"vw":43.830537},{"c":43.03,"h":43.8253,"l":43.03,"n":302,"o":43.57,"t":"2026-08-18T04:00:00Z","v":8245,"vw":43.407624},{"c":45.11,"h":45.11,"l":44.44,"n":300,"o":44.5999,"t":"2026-08-19T04:00:00Z","v":14632,"vw":44.93254},{"c":45.2705,"h":45.2705,"l":44.54,"n":262,"o":44.69,"t":"2026-08-20T04:00:00Z","v":7106,"vw":44.944914},{"c":46.29,"h":46.4799,"l":45.8,"n":414,"o":46.0151,"t":"2026-08-21T04:00:00Z","v":16446,"vw":46.229118},{"c":46.5194,"h":46.85,"l":46.25,"n":404,"o":46.85,"t":"2026-08-24T04:00:00Z","v":16532,"vw":46.70265},{"c":46.62,"h":46.62,"l":45.89,"n":363,"o":46.015,"t":"2026-08-25T04:00:00Z","v":18269,"vw":46.118993},{"c":45.83,"h":46.18,"l":45.7284,"n":377,"o":46.09,"t":"2026-08-26T04:00:00Z","v":17427,"vw":45.878792},{"c":45.95,"h":46.035,"l":45.4302,"n":275,"o":45.59,"t":"2026-08-27T04:00:00Z","v":12831,"vw":45.750232},{"c":44.032,"h":45.5325,"l":44,"n":458,"o":45.53,"t":"2026-08-28T04:00:00Z","v":19557,"vw":44.676797},{"c":43.71,"h":43.71,"l":43.31,"n":398,"o":43.64,"t":"2026-08-31T04:00:00Z","v":20518,"vw":43.563414},{"c":42.27,"h":42.9,"l":42.27,"n":370,"o":42.57,"t":"2026-09-01T04:00:00Z","v":12031,"vw":42.544849},{"c":43.02,"h":43.06,"l":42.68,"n":283,"o":42.68,"t":"2026-09-02T04:00:00Z","v":7153,"vw":42.933626},{"c":44.0252,"h":44.41,"l":43.8666,"n":296,"o":44.065,"t":"2026-09-03T04:00:00Z","v":7063,"vw":44.142093},{"c":43.55,"h":43.7,"l":43.28,"n":284,"o":43.29,"t":"2026-09-04T04:00:00Z","v":9547,"vw":43.503256},{"c":42.503,"h":43.06,"l":42.503,"n":384,"o":42.84,"t":"2026-09-08T04:00:00Z","v":13623,"vw":42.88544},{"c":42.88,"h":43.22,"l":42.73,"n":270,"o":43.18,"t":"2026-09-09T04:00:00Z","v":7497,"vw":42.996292},{"c":42,"h":42.54,"l":42,"n":295,"o":42.29,"t":"2026-09-10T04:00:00Z","v":11217,"vw":42.30402},{"c":42.2519,"h":42.832,"l":42.24,"n":244,"o":42.71,"t":"2026-09-11T04:00:00Z","v":19320,"vw":42.429031},{"c":41.21,"h":41.62,"l":41.08,"n":390,"o":41.08,"t":"2026-09-14T04:00:00Z","v":19371,"vw":41.182022},{"c":41.4714,"h":41.5938,"l":41.21,"n":228,"o":41.311,"t":"2026-09-15T04:00:00Z","v":6790,"vw":41.322138},{"c":41.22,"h":42.19,"l":40.81,"n":354,"o":42.19,"t":"2026-09-16T04:00:00Z","v":15878,"vw":41.766718},{"c":42.04,"h":42.31,"l":41.93,"n":219,"o":42.15,"t":"2026-09-17T04:00:00Z","v":12490,"vw":42.118161},{"c":42.3515,"h":42.59,"l":42.09,"n":275,"o":42.09,"t":"2026-09-18T04:00:00Z","v":5108,"vw":42.393134},{"c":41.84,"h":41.99,"l":41.55,"n":405,"o":41.99,"t":"2026-09-21T04:00:00Z","v":12567,"vw":41.817237},{"c":42.05,"h":42.05,"l":41.55,"n":291,"o":41.77,"t":"2026-09-22T04:00:00Z","v":6041,"vw":41.693559},{"c":40.95,"h":41.3352,"l":40.95,"n":381,"o":41.3352,"t":"2026-09-23T04:00:00Z","v":13441,"vw":41.091373},{"c":40.9666,"h":40.98,"l":40.68,"n":252,"o":40.935,"t":"2026-09-24T04:00:00Z","v":4091,"vw":40.833733},{"c":41.11,"h":41.21,"l":40.92,"n":215,"o":40.92,"t":"2026-09-25T04:00:00Z","v":5899,"vw":41.131386},{"c":39.0439,"h":39.48,"l":38.931,"n":557,"o":39.34,"t":"2026-09-28T04:00:00Z","v":15494,"vw":39.185065},{"c":39.6074,"h":39.6074,"l":39.3,"n":245,"o":39.48,"t":"2026-09-29T04:00:00Z","v":6433,"vw":39.484359},{"c":39.3852,"h":39.81,"l":39.27,"n":226,"o":39.81,"t":"2026-09-30T04:00:00Z","v":2709,"vw":39.581823},{"c":39.55,"h":39.6268,"l":39.355,"n":208,"o":39.515,"t":"2026-10-01T04:00:00Z","v":4711,"vw":39.533339},{"c":39.25,"h":39.8102,"l":39.03,"n":312,"o":39.7184,"t":"2026-10-02T04:00:00Z","v":12127,"vw":39.248623},{"c":39.0138,"h":39.24,"l":38.82,"n":314,"o":39.24,"t":"2026-10-05T04:00:00Z","v":10435,"vw":38.999392},{"c":39.3279,"h":39.4,"l":39.15,"n":246,"o":39.15,"t":"2026-10-06T04:00:00Z","v":6489,"vw":39.289146},{"c":38.51,"h":38.725,"l":38.31,"n":303,"o":38.51,"t":"2026-10-07T04:00:00Z","v":9228,"vw":38.58056},{"c":38.8558,"h":38.95,"l":38.71,"n":206,"o":38.89,"t":"2026-10-08T04:00:00Z","v":8931,"vw":38.871503},{"c":39.585,"h":39.7,"l":39.41,"n":231,"o":39.53,"t":"2026-10-09T04:00:00Z","v":8273,"vw":39.546776},{"c":39.302,"h":39.37,"l":39.2269,"n":185,"o":39.37,"t":"2026-10-12T04:00:00Z","v":6292,"vw":39.29761},{"c":39.11,"h":39.365,"l":38.935,"n":191,"o":39.29,"t":"2026-10-13T04:00:00Z","v":7203,"vw":39.183855},{"c":38.37,"h":38.415,"l":38.09,"n":412,"o":38.36,"t":"2026-10-14T04:00:00Z","v":16249,"vw":38.253261},{"c":39.2062,"h":39.2062,"l":38.86,"n":193,"o":38.98,"t":"2026-10-15T04:00:00Z","v":4154,"vw":38.97067},{"c":39.1204,"h":39.3501,"l":38.95,"n":221,"o":39.09,"t":"2026-10-16T04:00:00Z","v":6538,"vw":39.162755},{"c":38.6316,"h":38.845,"l":38.56,"n":260,"o":38.76,"t":"2026-10-19T04:00:00Z","v":6057,"vw":38.615345},{"c":38.3995,"h":38.585,"l":38.3,"n":201,"o":38.5,"t":"2026-10-20T04:00:00Z","v":10254,"vw":38.422297},{"c":38.5106,"h":38.58,"l":38.26,"n":170,"o":38.4225,"t":"2026-10-21T04:00:00Z","v":3807,"vw":38.45885},{"c":37.3158,"h":37.8,"l":37.201,"n":365,"o":37.8,"t":"2026-10-22T04:00:00Z","v":13680,"vw":37.371871}],"volatilityBars":[{"c":40.96,"h":41.12,"l":40.96,"n":12,"o":41.12,"t":"2026-09-21T09:30:00Z","v":652,"vw":41.028},{"c":41.92,"h":41.99,"l":41.91,"n":12,"o":41.99,"t":"2026-09-21T13:30:00Z","v":1098,"vw":41.922138},{"c":41.78,"h":41.85,"l":41.78,"n":5,"o":41.85,"t":"2026-09-21T13:45:00Z","v":637,"vw":41.808471},{"c":41.645,"h":41.8,"l":41.55,"n":17,"o":41.8,"t":"2026-09-21T14:00:00Z","v":735,"vw":41.651291},{"c":41.69,"h":41.69,"l":41.69,"n":2,"o":41.69,"t":"2026-09-21T14:30:00Z","v":101,"vw":41.69},{"c":41.8418,"h":41.85,"l":41.8418,"n":4,"o":41.85,"t":"2026-09-21T15:15:00Z","v":308,"vw":41.845041},{"c":41.83,"h":41.9613,"l":41.8,"n":8,"o":41.84,"t":"2026-09-21T16:00:00Z","v":1451,"vw":41.819348},{"c":41.7018,"h":41.7018,"l":41.7018,"n":3,"o":41.7018,"t":"2026-09-21T17:30:00Z","v":189,"vw":41.7018},{"c":41.924,"h":41.924,"l":41.85,"n":3,"o":41.85,"t":"2026-09-21T18:30:00Z","v":600,"vw":41.862333},{"c":41.78,"h":41.8,"l":41.78,"n":5,"o":41.8,"t":"2026-09-21T19:00:00Z","v":1028,"vw":41.79712},{"c":41.82,"h":41.82,"l":41.82,"n":1,"o":41.82,"t":"2026-09-21T19:15:00Z","v":100,"vw":41.82},{"c":41.84,"h":41.84,"l":41.84,"n":1,"o":41.84,"t":"2026-09-21T19:45:00Z","v":840,"vw":41.84},{"c":41.52,"h":41.54,"l":41.52,"n":29,"o":41.54,"t":"2026-09-21T20:15:00Z","v":1000,"vw":41.52692},{"c":42.37,"h":42.37,"l":42.37,"n":1,"o":42.37,"t":"2026-09-21T21:00:00Z","v":500,"vw":42.37},{"c":41.26,"h":41.26,"l":41.26,"n":2,"o":41.26,"t":"2026-09-22T12:00:00Z","v":500,"vw":41.26},{"c":41.759,"h":41.77,"l":41.6,"n":19,"o":41.77,"t":"2026-09-22T14:00:00Z","v":1618,"vw":41.672586},{"c":41.58,"h":41.605,"l":41.55,"n":4,"o":41.605,"t":"2026-09-22T14:15:00Z","v":367,"vw":41.580916},{"c":41.6,"h":41.6,"l":41.6,"n":3,"o":41.6,"t":"2026-09-22T14:30:00Z","v":122,"vw":41.6},{"c":41.6187,"h":41.67,"l":41.6187,"n":6,"o":41.67,"t":"2026-09-22T15:00:00Z","v":450,"vw":41.648876},{"c":41.67,"h":41.67,"l":41.67,"n":1,"o":41.67,"t":"2026-09-22T17:15:00Z","v":105,"vw":41.67},{"c":41.78,"h":41.78,"l":41.77,"n":6,"o":41.77,"t":"2026-09-22T17:45:00Z","v":490,"vw":41.774521},{"c":41.8,"h":41.8,"l":41.8,"n":2,"o":41.8,"t":"2026-09-22T18:00:00Z","v":223,"vw":41.8},{"c":42.05,"h":42.05,"l":42.05,"n":5,"o":42.05,"t":"2026-09-22T19:45:00Z","v":142,"vw":42.05},{"c":41.25,"h":41.25,"l":41.25,"n":1,"o":41.25,"t":"2026-09-22T20:15:00Z","v":233,"vw":41.25},{"c":41.25,"h":41.25,"l":41.25,"n":6,"o":41.25,"t":"2026-09-23T11:30:00Z","v":1406,"vw":41.25},{"c":41.719,"h":41.719,"l":41.719,"n":1,"o":41.719,"t":"2026-09-23T13:00:00Z","v":100,"vw":41.719},{"c":41.3,"h":41.3352,"l":41.19,"n":26,"o":41.3352,"t":"2026-09-23T13:30:00Z","v":1340,"vw":41.262524},{"c":41,"h":41.1,"l":41,"n":27,"o":41.1,"t":"2026-09-23T14:15:00Z","v":1217,"vw":41.059813},{"c":41.128,"h":41.16,"l":41.1201,"n":6,"o":41.16,"t":"2026-09-23T15:00:00Z","v":1012,"vw":41.14242},{"c":41.13,"h":41.13,"l":41.13,"n":2,"o":41.13,"t":"2026-09-23T15:30:00Z","v":244,"vw":41.13},{"c":41.11,"h":41.11,"l":41.11,"n":3,"o":41.11,"t":"2026-09-23T15:45:00Z","v":146,"vw":41.11},{"c":41.0245,"h":41.0245,"l":41.0245,"n":2,"o":41.0245,"t":"2026-09-23T16:15:00Z","v":101,"vw":41.0245},{"c":41.125,"h":41.125,"l":41.125,"n":1,"o":41.125,"t":"2026-09-23T16:30:00Z","v":100,"vw":41.125},{"c":40.95,"h":41.05,"l":40.95,"n":22,"o":41.05,"t":"2026-09-23T17:00:00Z","v":1419,"vw":41.04},{"c":41.06,"h":41.06,"l":41.06,"n":1,"o":41.06,"t":"2026-09-23T18:30:00Z","v":525,"vw":41.06},{"c":41.1,"h":41.1,"l":41.1,"n":1,"o":41.1,"t":"2026-09-23T19:00:00Z","v":200,"vw":41.1},{"c":41.06,"h":41.06,"l":41.06,"n":1,"o":41.06,"t":"2026-09-23T19:30:00Z","v":110,"vw":41.06},{"c":41.05,"h":41.06,"l":41.05,"n":6,"o":41.055,"t":"2026-09-23T19:45:00Z","v":3361,"vw":41.056101},{"c":40.95,"h":40.95,"l":40.95,"n":4,"o":40.95,"t":"2026-09-23T20:00:00Z","v":103,"vw":40.95},{"c":41.26,"h":41.26,"l":41.26,"n":2,"o":41.26,"t":"2026-09-24T08:00:00Z","v":271,"vw":41.26},{"c":40.91,"h":40.91,"l":40.91,"n":1,"o":40.91,"t":"2026-09-24T11:45:00Z","v":500,"vw":40.91},{"c":40.935,"h":40.935,"l":40.935,"n":1,"o":40.935,"t":"2026-09-24T13:30:00Z","v":200,"vw":40.935},{"c":40.83,"h":40.95,"l":40.83,"n":3,"o":40.95,"t":"2026-09-24T13:45:00Z","v":251,"vw":40.902},{"c":40.68,"h":40.68,"l":40.68,"n":5,"o":40.68,"t":"2026-09-24T14:45:00Z","v":370,"vw":40.68},{"c":40.72,"h":40.72,"l":40.72,"n":1,"o":40.72,"t":"2026-09-24T15:00:00Z","v":150,"vw":40.72},{"c":40.71,"h":40.71,"l":40.71,"n":1,"o":40.71,"t":"2026-09-24T15:30:00Z","v":100,"vw":40.71},{"c":40.885,"h":40.885,"l":40.7501,"n":3,"o":40.7501,"t":"2026-09-24T18:00:00Z","v":350,"vw":40.817186},{"c":40.96,"h":40.98,"l":40.96,"n":5,"o":40.98,"t":"2026-09-24T19:45:00Z","v":354,"vw":40.970031},{"c":41,"h":41,"l":41,"n":3,"o":41,"t":"2026-09-25T09:30:00Z","v":271,"vw":41},{"c":42.179,"h":42.179,"l":42.179,"n":1,"o":42.179,"t":"2026-09-25T11:15:00Z","v":100,"vw":42.179},{"c":40.92,"h":40.92,"l":40.92,"n":1,"o":40.92,"t":"2026-09-25T13:30:00Z","v":100,"vw":40.92},{"c":40.92,"h":40.92,"l":40.92,"n":1,"o":40.92,"t":"2026-09-25T14:30:00Z","v":100,"vw":40.92},{"c":40.96,"h":40.96,"l":40.94,"n":3,"o":40.94,"t":"2026-09-25T15:15:00Z","v":343,"vw":40.953548},{"c":41.1699,"h":41.1699,"l":40.94,"n":3,"o":40.94,"t":"2026-09-25T15:45:00Z","v":410,"vw":41.112425},{"c":41.21,"h":41.21,"l":41.135,"n":6,"o":41.135,"t":"2026-09-25T16:00:00Z","v":1788,"vw":41.191112},{"c":41.1592,"h":41.16,"l":41.1592,"n":2,"o":41.16,"t":"2026-09-25T16:30:00Z","v":200,"vw":41.1596},{"c":41.13,"h":41.13,"l":41.13,"n":2,"o":41.13,"t":"2026-09-25T18:30:00Z","v":729,"vw":41.13},{"c":41.12,"h":41.12,"l":41.12,"n":3,"o":41.12,"t":"2026-09-25T19:15:00Z","v":258,"vw":41.12},{"c":41.11,"h":41.11,"l":41.11,"n":1,"o":41.11,"t":"2026-09-25T19:45:00Z","v":124,"vw":41.11},{"c":39.14,"h":39.34,"l":39.14,"n":53,"o":39.34,"t":"2026-09-28T13:30:00Z","v":5399,"vw":39.217019},{"c":39.4,"h":39.48,"l":39.291,"n":16,"o":39.38,"t":"2026-09-28T13:45:00Z","v":1406,"vw":39.395388},{"c":39.24,"h":39.24,"l":39.24,"n":1,"o":39.24,"t":"2026-09-28T14:00:00Z","v":100,"vw":39.24},{"c":39.265,"h":39.265,"l":39.265,"n":1,"o":39.265,"t":"2026-09-28T14:15:00Z","v":100,"vw":39.265},{"c":39.0827,"h":39.115,"l":39.0827,"n":4,"o":39.115,"t":"2026-09-28T14:30:00Z","v":251,"vw":39.09885},{"c":39.015,"h":39.015,"l":39.015,"n":2,"o":39.015,"t":"2026-09-28T14:45:00Z","v":101,"vw":39.015},{"c":39.01,"h":39.01,"l":38.9746,"n":3,"o":38.9746,"t":"2026-09-28T15:00:00Z","v":278,"vw":38.995814},{"c":39.05,"h":39.064,"l":39.05,"n":5,"o":39.064,"t":"2026-09-28T15:15:00Z","v":285,"vw":39.058982},{"c":39.1,"h":39.1,"l":39.1,"n":1,"o":39.1,"t":"2026-09-28T15:30:00Z","v":150,"vw":39.1},{"c":39.11,"h":39.11,"l":39.0551,"n":4,"o":39.0551,"t":"2026-09-28T15:45:00Z","v":532,"vw":39.070374},{"c":39.0968,"h":39.0968,"l":39.0968,"n":1,"o":39.0968,"t":"2026-09-28T16:00:00Z","v":100,"vw":39.0968},{"c":38.9494,"h":38.9494,"l":38.931,"n":6,"o":38.931,"t":"2026-09-28T16:15:00Z","v":1026,"vw":38.93652},{"c":39.115,"h":39.115,"l":39.115,"n":1,"o":39.115,"t":"2026-09-28T16:45:00Z","v":100,"vw":39.115},{"c":39.24,"h":39.24,"l":39.1699,"n":4,"o":39.1699,"t":"2026-09-28T17:00:00Z","v":217,"vw":39.20495},{"c":39.19,"h":39.19,"l":39.19,"n":1,"o":39.19,"t":"2026-09-28T17:15:00Z","v":200,"vw":39.19},{"c":39.2,"h":39.2,"l":39.2,"n":1,"o":39.2,"t":"2026-09-28T17:30:00Z","v":100,"vw":39.2},{"c":39.2599,"h":39.2599,"l":39.2599,"n":6,"o":39.2599,"t":"2026-09-28T17:45:00Z","v":105,"vw":39.2599},{"c":39.17,"h":39.17,"l":39.17,"n":1,"o":39.17,"t":"2026-09-28T18:15:00Z","v":250,"vw":39.17},{"c":39.17,"h":39.17,"l":39.11,"n":3,"o":39.11,"t":"2026-09-28T19:15:00Z","v":214,"vw":39.14},{"c":39.4181,"h":39.48,"l":39.4181,"n":15,"o":39.48,"t":"2026-09-29T13:30:00Z","v":545,"vw":39.437285},{"c":39.58,"h":39.58,"l":39.57,"n":5,"o":39.57,"t":"2026-09-29T14:00:00Z","v":264,"vw":39.574425},{"c":39.4208,"h":39.575,"l":39.4208,"n":4,"o":39.575,"t":"2026-09-29T15:00:00Z","v":406,"vw":39.468186},{"c":39.3,"h":39.3,"l":39.3,"n":5,"o":39.3,"t":"2026-09-29T15:15:00Z","v":126,"vw":39.3},{"c":39.41,"h":39.41,"l":39.41,"n":1,"o":39.41,"t":"2026-09-29T15:30:00Z","v":215,"vw":39.41},{"c":39.4999,"h":39.4999,"l":39.42,"n":8,"o":39.42,"t":"2026-09-29T15:45:00Z","v":718,"vw":39.481699},{"c":39.39,"h":39.4,"l":39.39,"n":3,"o":39.4,"t":"2026-09-29T16:00:00Z","v":436,"vw":39.397707},{"c":39.52,"h":39.53,"l":39.52,"n":4,"o":39.52,"t":"2026-09-29T18:15:00Z","v":328,"vw":39.523333},{"c":39.5,"h":39.5,"l":39.5,"n":2,"o":39.5,"t":"2026-09-29T19:00:00Z","v":1191,"vw":39.5},{"c":39.59,"h":39.59,"l":39.59,"n":2,"o":39.59,"t":"2026-09-29T19:30:00Z","v":513,"vw":39.59},{"c":39.56,"h":39.56,"l":39.56,"n":1,"o":39.56,"t":"2026-09-29T20:30:00Z","v":200,"vw":39.56},{"c":39.7,"h":39.81,"l":39.7,"n":11,"o":39.81,"t":"2026-09-30T13:30:00Z","v":408,"vw":39.748375},{"c":39.6377,"h":39.6377,"l":39.6377,"n":1,"o":39.6377,"t":"2026-09-30T14:00:00Z","v":100,"vw":39.6377},{"c":39.55,"h":39.55,"l":39.55,"n":2,"o":39.55,"t":"2026-09-30T14:15:00Z","v":300,"vw":39.55},{"c":39.363,"h":39.363,"l":39.363,"n":1,"o":39.363,"t":"2026-09-30T16:00:00Z","v":112,"vw":39.363},{"c":39.27,"h":39.27,"l":39.27,"n":1,"o":39.27,"t":"2026-09-30T17:45:00Z","v":100,"vw":39.27},{"c":39.54,"h":39.54,"l":39.54,"n":6,"o":39.54,"t":"2026-10-01T08:00:00Z","v":165,"vw":39.54},{"c":39.515,"h":39.515,"l":39.515,"n":1,"o":39.515,"t":"2026-10-01T13:30:00Z","v":100,"vw":39.515},{"c":39.525,"h":39.525,"l":39.42,"n":3,"o":39.42,"t":"2026-10-01T14:30:00Z","v":314,"vw":39.487093},{"c":39.355,"h":39.355,"l":39.355,"n":1,"o":39.355,"t":"2026-10-01T15:00:00Z","v":500,"vw":39.355},{"c":39.485,"h":39.485,"l":39.485,"n":1,"o":39.485,"t":"2026-10-01T16:30:00Z","v":100,"vw":39.485},{"c":39.4009,"h":39.4009,"l":39.4009,"n":1,"o":39.4009,"t":"2026-10-01T16:45:00Z","v":110,"vw":39.4009},{"c":39.6268,"h":39.6268,"l":39.62,"n":6,"o":39.62,"t":"2026-10-01T17:30:00Z","v":1208,"vw":39.620613},{"c":39.56,"h":39.62,"l":39.56,"n":2,"o":39.62,"t":"2026-10-01T18:45:00Z","v":350,"vw":39.594286},{"c":39.55,"h":39.55,"l":39.55,"n":1,"o":39.55,"t":"2026-10-01T19:00:00Z","v":100,"vw":39.55},{"c":39.5501,"h":39.5501,"l":39.55,"n":4,"o":39.55,"t":"2026-10-01T19:30:00Z","v":204,"vw":39.55005},{"c":39.55,"h":39.55,"l":39.55,"n":2,"o":39.55,"t":"2026-10-01T19:45:00Z","v":123,"vw":39.55},{"c":39.7,"h":39.7184,"l":39.6836,"n":8,"o":39.7184,"t":"2026-10-02T13:45:00Z","v":475,"vw":39.70354},{"c":39.8102,"h":39.8102,"l":39.8102,"n":3,"o":39.8102,"t":"2026-10-02T14:00:00Z","v":250,"vw":39.8102},{"c":39.655,"h":39.655,"l":39.655,"n":2,"o":39.655,"t":"2026-10-02T14:15:00Z","v":111,"vw":39.655},{"c":39.5049,"h":39.5049,"l":39.5,"n":8,"o":39.5,"t":"2026-10-02T14:30:00Z","v":487,"vw":39.501626},{"c":39.3,"h":39.3,"l":39.3,"n":6,"o":39.3,"t":"2026-10-02T15:00:00Z","v":802,"vw":39.3},{"c":39.12,"h":39.26,"l":39.12,"n":5,"o":39.26,"t":"2026-10-02T15:15:00Z","v":1300,"vw":39.206154},{"c":39.18,"h":39.24,"l":39.18,"n":7,"o":39.18,"t":"2026-10-02T15:30:00Z","v":1131,"vw":39.207422},{"c":39.065,"h":39.15,"l":39.065,"n":4,"o":39.15,"t":"2026-10-02T15:45:00Z","v":215,"vw":39.1075},{"c":39.0366,"h":39.05,"l":39.03,"n":4,"o":39.05,"t":"2026-10-02T16:00:00Z","v":301,"vw":39.038867},{"c":39.17,"h":39.17,"l":39.17,"n":1,"o":39.17,"t":"2026-10-02T16:30:00Z","v":100,"vw":39.17},{"c":39.11,"h":39.11,"l":39.11,"n":2,"o":39.11,"t":"2026-10-02T17:00:00Z","v":101,"vw":39.11},{"c":39.13,"h":39.13,"l":39.13,"n":2,"o":39.13,"t":"2026-10-02T18:00:00Z","v":255,"vw":39.13},{"c":39.18,"h":39.18,"l":39.18,"n":1,"o":39.18,"t":"2026-10-02T18:30:00Z","v":200,"vw":39.18},{"c":39.17,"h":39.19,"l":39.17,"n":11,"o":39.19,"t":"2026-10-02T18:45:00Z","v":2100,"vw":39.175707},{"c":39.24,"h":39.25,"l":39.24,"n":3,"o":39.25,"t":"2026-10-02T19:00:00Z","v":262,"vw":39.244405},{"c":39.22,"h":39.22,"l":39.22,"n":1,"o":39.22,"t":"2026-10-02T19:15:00Z","v":820,"vw":39.22},{"c":39.18,"h":39.22,"l":39.18,"n":9,"o":39.22,"t":"2026-10-02T19:30:00Z","v":821,"vw":39.202857},{"c":39.25,"h":39.25,"l":39.09,"n":9,"o":39.18,"t":"2026-10-02T19:45:00Z","v":707,"vw":39.169662},{"c":39.1,"h":39.1,"l":39.1,"n":1,"o":39.1,"t":"2026-10-02T23:30:00Z","v":160,"vw":39.1},{"c":38.95,"h":38.95,"l":38.95,"n":1,"o":38.95,"t":"2026-10-05T08:30:00Z","v":300,"vw":38.95},{"c":39.01,"h":39.01,"l":39.01,"n":1,"o":39.01,"t":"2026-10-05T12:45:00Z","v":100,"vw":39.01},{"c":39.02,"h":39.02,"l":39.02,"n":1,"o":39.02,"t":"2026-10-05T13:15:00Z","v":140,"vw":39.02},{"c":39,"h":39.24,"l":39,"n":14,"o":39.24,"t":"2026-10-05T13:30:00Z","v":359,"vw":39.097643},{"c":38.97,"h":38.97,"l":38.97,"n":7,"o":38.97,"t":"2026-10-05T13:45:00Z","v":796,"vw":38.97},{"c":38.95,"h":38.95,"l":38.95,"n":3,"o":38.95,"t":"2026-10-05T14:00:00Z","v":1074,"vw":38.95},{"c":38.95,"h":38.95,"l":38.95,"n":5,"o":38.95,"t":"2026-10-05T14:30:00Z","v":156,"vw":38.95},{"c":39.1,"h":39.1,"l":39.1,"n":2,"o":39.1,"t":"2026-10-05T14:45:00Z","v":996,"vw":39.1},{"c":39.01,"h":39.075,"l":39.01,"n":4,"o":39.075,"t":"2026-10-05T15:00:00Z","v":216,"vw":39.0425},{"c":39,"h":39,"l":39,"n":3,"o":39,"t":"2026-10-05T16:00:00Z","v":554,"vw":39},{"c":38.82,"h":38.826,"l":38.82,"n":2,"o":38.826,"t":"2026-10-05T16:30:00Z","v":227,"vw":38.822643},{"c":38.88,"h":38.93,"l":38.88,"n":3,"o":38.8839,"t":"2026-10-05T17:30:00Z","v":700,"vw":38.888814},{"c":38.975,"h":38.995,"l":38.975,"n":3,"o":38.995,"t":"2026-10-05T18:15:00Z","v":630,"vw":38.9846},{"c":38.995,"h":39,"l":38.99,"n":4,"o":38.99,"t":"2026-10-05T18:45:00Z","v":414,"vw":38.996007},{"c":39.01,"h":39.07,"l":39.01,"n":10,"o":39.012,"t":"2026-10-05T19:00:00Z","v":1400,"vw":39.03583},{"c":38.94,"h":39.07,"l":38.94,"n":5,"o":39.07,"t":"2026-10-05T19:15:00Z","v":598,"vw":39.041259},{"c":38.83,"h":38.83,"l":38.78,"n":17,"o":38.78,"t":"2026-10-06T08:00:00Z","v":365,"vw":38.809592},{"c":39.2,"h":39.2,"l":39.15,"n":13,"o":39.15,"t":"2026-10-06T13:30:00Z","v":469,"vw":39.174728},{"c":39.15,"h":39.15,"l":39.15,"n":1,"o":39.15,"t":"2026-10-06T13:45:00Z","v":400,"vw":39.15},{"c":39.2888,"h":39.2888,"l":39.2212,"n":4,"o":39.2212,"t":"2026-10-06T15:15:00Z","v":802,"vw":39.231932},{"c":39.2771,"h":39.2771,"l":39.26,"n":2,"o":39.26,"t":"2026-10-06T15:30:00Z","v":469,"vw":39.273454},{"c":39.25,"h":39.25,"l":39.25,"n":4,"o":39.25,"t":"2026-10-06T16:00:00Z","v":122,"vw":39.25},{"c":39.35,"h":39.35,"l":39.35,"n":1,"o":39.35,"t":"2026-10-06T18:30:00Z","v":200,"vw":39.35},{"c":39.35,"h":39.4,"l":39.35,"n":4,"o":39.4,"t":"2026-10-06T19:15:00Z","v":1388,"vw":39.395029},{"c":39.35,"h":39.35,"l":39.35,"n":1,"o":39.35,"t":"2026-10-06T19:30:00Z","v":100,"vw":39.35},{"c":39.25,"h":39.25,"l":39.25,"n":3,"o":39.25,"t":"2026-10-06T20:15:00Z","v":500,"vw":39.25},{"c":38.75,"h":38.75,"l":38.24,"n":3,"o":38.24,"t":"2026-10-07T12:30:00Z","v":301,"vw":38.58},{"c":38.31,"h":38.53,"l":38.31,"n":30,"o":38.51,"t":"2026-10-07T13:30:00Z","v":2071,"vw":38.431532},{"c":38.535,"h":38.535,"l":38.535,"n":5,"o":38.535,"t":"2026-10-07T14:00:00Z","v":162,"vw":38.535},{"c":38.6,"h":38.63,"l":38.6,"n":8,"o":38.63,"t":"2026-10-07T15:30:00Z","v":748,"vw":38.615101},{"c":38.6,"h":38.655,"l":38.6,"n":6,"o":38.655,"t":"2026-10-07T15:45:00Z","v":1511,"vw":38.651331},{"c":38.66,"h":38.66,"l":38.66,"n":2,"o":38.66,"t":"2026-10-07T16:00:00Z","v":105,"vw":38.66},{"c":38.7,"h":38.7,"l":38.7,"n":7,"o":38.7,"t":"2026-10-07T17:00:00Z","v":1256,"vw":38.7},{"c":38.725,"h":38.725,"l":38.725,"n":1,"o":38.725,"t":"2026-10-07T17:30:00Z","v":130,"vw":38.725},{"c":38.66,"h":38.66,"l":38.66,"n":2,"o":38.66,"t":"2026-10-07T17:45:00Z","v":160,"vw":38.66},{"c":38.6653,"h":38.6653,"l":38.6653,"n":1,"o":38.6653,"t":"2026-10-07T18:00:00Z","v":260,"vw":38.6653},{"c":38.6,"h":38.6,"l":38.6,"n":1,"o":38.6,"t":"2026-10-07T19:30:00Z","v":750,"vw":38.6},{"c":38.51,"h":38.51,"l":38.51,"n":1,"o":38.51,"t":"2026-10-07T19:45:00Z","v":250,"vw":38.51},{"c":38.785,"h":38.89,"l":38.785,"n":4,"o":38.89,"t":"2026-10-08T13:30:00Z","v":252,"vw":38.827},{"c":38.9168,"h":38.9168,"l":38.88,"n":12,"o":38.88,"t":"2026-10-08T13:45:00Z","v":5103,"vw":38.880736},{"c":38.91,"h":38.91,"l":38.91,"n":1,"o":38.91,"t":"2026-10-08T14:15:00Z","v":608,"vw":38.91},{"c":38.88,"h":38.88,"l":38.88,"n":1,"o":38.88,"t":"2026-10-08T14:30:00Z","v":100,"vw":38.88},{"c":38.86,"h":38.86,"l":38.86,"n":1,"o":38.86,"t":"2026-10-08T14:45:00Z","v":100,"vw":38.86},{"c":38.75,"h":38.88,"l":38.75,"n":4,"o":38.88,"t":"2026-10-08T15:00:00Z","v":202,"vw":38.815},{"c":38.7499,"h":38.75,"l":38.7499,"n":5,"o":38.75,"t":"2026-10-08T15:15:00Z","v":234,"vw":38.74995},{"c":38.825,"h":38.825,"l":38.75,"n":4,"o":38.75,"t":"2026-10-08T17:00:00Z","v":226,"vw":38.786058},{"c":38.95,"h":38.95,"l":38.95,"n":2,"o":38.95,"t":"2026-10-08T17:15:00Z","v":144,"vw":38.95},{"c":38.93,"h":38.93,"l":38.93,"n":1,"o":38.93,"t":"2026-10-08T17:30:00Z","v":100,"vw":38.93},{"c":38.87,"h":38.87,"l":38.87,"n":1,"o":38.87,"t":"2026-10-08T17:45:00Z","v":100,"vw":38.87},{"c":38.71,"h":38.71,"l":38.71,"n":2,"o":38.71,"t":"2026-10-08T18:30:00Z","v":101,"vw":38.71},{"c":38.825,"h":38.825,"l":38.825,"n":1,"o":38.825,"t":"2026-10-08T18:45:00Z","v":200,"vw":38.825},{"c":38.93,"h":38.93,"l":38.93,"n":2,"o":38.93,"t":"2026-10-08T19:30:00Z","v":107,"vw":38.93},{"c":38.875,"h":38.875,"l":38.875,"n":1,"o":38.875,"t":"2026-10-08T19:45:00Z","v":100,"vw":38.875},{"c":39.48,"h":39.53,"l":39.48,"n":3,"o":39.53,"t":"2026-10-09T13:30:00Z","v":524,"vw":39.501319},{"c":39.52,"h":39.52,"l":39.52,"n":1,"o":39.52,"t":"2026-10-09T13:45:00Z","v":300,"vw":39.52},{"c":39.52,"h":39.52,"l":39.52,"n":1,"o":39.52,"t":"2026-10-09T14:00:00Z","v":180,"vw":39.52},{"c":39.485,"h":39.56,"l":39.42,"n":7,"o":39.56,"t":"2026-10-09T14:15:00Z","v":523,"vw":39.489},{"c":39.5199,"h":39.5199,"l":39.5199,"n":2,"o":39.5199,"t":"2026-10-09T15:00:00Z","v":101,"vw":39.5199},{"c":39.46,"h":39.46,"l":39.46,"n":1,"o":39.46,"t":"2026-10-09T15:15:00Z","v":500,"vw":39.46},{"c":39.54,"h":39.54,"l":39.54,"n":4,"o":39.54,"t":"2026-10-09T15:30:00Z","v":605,"vw":39.54},{"c":39.49,"h":39.49,"l":39.41,"n":2,"o":39.41,"t":"2026-10-09T16:30:00Z","v":780,"vw":39.438718},{"c":39.62,"h":39.62,"l":39.62,"n":3,"o":39.62,"t":"2026-10-09T17:15:00Z","v":252,"vw":39.62},{"c":39.68,"h":39.68,"l":39.68,"n":3,"o":39.68,"t":"2026-10-09T18:15:00Z","v":151,"vw":39.68},{"c":39.6,"h":39.6,"l":39.6,"n":1,"o":39.6,"t":"2026-10-09T18:45:00Z","v":252,"vw":39.6},{"c":39.63,"h":39.63,"l":39.63,"n":3,"o":39.63,"t":"2026-10-09T19:00:00Z","v":506,"vw":39.63},{"c":39.7,"h":39.7,"l":39.5807,"n":5,"o":39.5807,"t":"2026-10-09T19:15:00Z","v":243,"vw":39.636373},{"c":39.61,"h":39.61,"l":39.59,"n":12,"o":39.59,"t":"2026-10-09T19:45:00Z","v":1978,"vw":39.594545},{"c":39.37,"h":39.37,"l":39.37,"n":1,"o":39.37,"t":"2026-10-12T13:30:00Z","v":130,"vw":39.37},{"c":39.325,"h":39.325,"l":39.325,"n":1,"o":39.325,"t":"2026-10-12T14:00:00Z","v":100,"vw":39.325},{"c":39.28,"h":39.28,"l":39.28,"n":2,"o":39.28,"t":"2026-10-12T14:15:00Z","v":105,"vw":39.28},{"c":39.28,"h":39.28,"l":39.28,"n":1,"o":39.28,"t":"2026-10-12T14:45:00Z","v":200,"vw":39.28},{"c":39.3,"h":39.3,"l":39.3,"n":1,"o":39.3,"t":"2026-10-12T15:15:00Z","v":1000,"vw":39.3},{"c":39.32,"h":39.32,"l":39.32,"n":3,"o":39.32,"t":"2026-10-12T16:15:00Z","v":143,"vw":39.32},{"c":39.23,"h":39.23,"l":39.23,"n":3,"o":39.23,"t":"2026-10-12T16:30:00Z","v":116,"vw":39.23},{"c":39.29,"h":39.29,"l":39.2269,"n":3,"o":39.2269,"t":"2026-10-12T16:45:00Z","v":264,"vw":39.253302},{"c":39.29,"h":39.3,"l":39.29,"n":5,"o":39.3,"t":"2026-10-12T18:45:00Z","v":3107,"vw":39.299355},{"c":39.3,"h":39.365,"l":39.29,"n":10,"o":39.29,"t":"2026-10-13T13:30:00Z","v":3207,"vw":39.303183},{"c":39.07,"h":39.16,"l":39.07,"n":6,"o":39.16,"t":"2026-10-13T14:15:00Z","v":377,"vw":39.113333},{"c":39.125,"h":39.125,"l":39.125,"n":2,"o":39.125,"t":"2026-10-13T15:00:00Z","v":157,"vw":39.125},{"c":39,"h":39,"l":39,"n":2,"o":39,"t":"2026-10-13T16:15:00Z","v":200,"vw":39},{"c":39.045,"h":39.045,"l":39.045,"n":2,"o":39.045,"t":"2026-10-13T16:30:00Z","v":507,"vw":39.045},{"c":39,"h":39,"l":39,"n":2,"o":39,"t":"2026-10-13T16:45:00Z","v":433,"vw":39},{"c":38.99,"h":38.99,"l":38.99,"n":1,"o":38.99,"t":"2026-10-13T17:30:00Z","v":253,"vw":38.99},{"c":38.935,"h":39.07,"l":38.935,"n":5,"o":39.07,"t":"2026-10-13T17:45:00Z","v":311,"vw":38.99},{"c":39.06,"h":39.06,"l":39.06,"n":1,"o":39.06,"t":"2026-10-13T18:15:00Z","v":125,"vw":39.06},{"c":39.0682,"h":39.0682,"l":39.0682,"n":1,"o":39.0682,"t":"2026-10-13T18:30:00Z","v":179,"vw":39.0682},{"c":39.11,"h":39.17,"l":39.11,"n":3,"o":39.17,"t":"2026-10-13T19:30:00Z","v":355,"vw":39.127045},{"c":39,"h":39,"l":39,"n":2,"o":39,"t":"2026-10-13T21:00:00Z","v":200,"vw":39},{"c":39.1,"h":39.1,"l":39.1,"n":1,"o":39.1,"t":"2026-10-13T21:15:00Z","v":150,"vw":39.1},{"c":38.35,"h":38.35,"l":38.35,"n":3,"o":38.35,"t":"2026-10-14T12:30:00Z","v":104,"vw":38.35},{"c":38.22,"h":38.22,"l":38.22,"n":1,"o":38.22,"t":"2026-10-14T13:00:00Z","v":200,"vw":38.22},{"c":38.34,"h":38.36,"l":38.34,"n":9,"o":38.36,"t":"2026-10-14T13:30:00Z","v":1608,"vw":38.350695},{"c":38.2701,"h":38.2701,"l":38.2701,"n":2,"o":38.2701,"t":"2026-10-14T14:15:00Z","v":157,"vw":38.2701},{"c":38.28,"h":38.28,"l":38.28,"n":3,"o":38.28,"t":"2026-10-14T14:45:00Z","v":1021,"vw":38.28},{"c":38.2,"h":38.24,"l":38.175,"n":31,"o":38.229,"t":"2026-10-14T15:45:00Z","v":8002,"vw":38.211539},{"c":38.11,"h":38.11,"l":38.09,"n":4,"o":38.09,"t":"2026-10-14T16:15:00Z","v":288,"vw":38.1},{"c":38.15,"h":38.15,"l":38.15,"n":1,"o":38.15,"t":"2026-10-14T17:15:00Z","v":100,"vw":38.15},{"c":38.2,"h":38.2,"l":38.15,"n":5,"o":38.15,"t":"2026-10-14T17:30:00Z","v":833,"vw":38.179988},{"c":38.27,"h":38.34,"l":38.27,"n":2,"o":38.34,"t":"2026-10-14T18:30:00Z","v":200,"vw":38.305},{"c":38.415,"h":38.415,"l":38.415,"n":2,"o":38.415,"t":"2026-10-14T19:15:00Z","v":1500,"vw":38.415},{"c":39.48,"h":39.48,"l":39.48,"n":1,"o":39.48,"t":"2026-10-15T12:30:00Z","v":100,"vw":39.48},{"c":38.98,"h":38.98,"l":38.98,"n":1,"o":38.98,"t":"2026-10-15T13:30:00Z","v":100,"vw":38.98},{"c":38.934,"h":38.934,"l":38.934,"n":3,"o":38.934,"t":"2026-10-15T14:15:00Z","v":187,"vw":38.934},{"c":39.0899,"h":39.0899,"l":39.0899,"n":2,"o":39.0899,"t":"2026-10-15T14:30:00Z","v":268,"vw":39.0899},{"c":38.92,"h":39.016,"l":38.92,"n":4,"o":39.016,"t":"2026-10-15T15:00:00Z","v":1603,"vw":38.953438},{"c":38.86,"h":38.86,"l":38.86,"n":1,"o":38.86,"t":"2026-10-15T16:00:00Z","v":100,"vw":38.86},{"c":39,"h":39,"l":39,"n":4,"o":39,"t":"2026-10-15T18:30:00Z","v":254,"vw":39},{"c":39.023539,"h":39.023539,"l":39.023539,"n":1,"o":39.023539,"t":"2026-10-15T19:00:00Z","v":100,"vw":39.023539},{"c":38.48,"h":39,"l":38.48,"n":2,"o":39,"t":"2026-10-16T11:30:00Z","v":1000,"vw":38.584},{"c":39.829,"h":39.829,"l":39.829,"n":1,"o":39.829,"t":"2026-10-16T12:45:00Z","v":100,"vw":39.829},{"c":39.2492,"h":39.2492,"l":39.09,"n":5,"o":39.09,"t":"2026-10-16T13:30:00Z","v":240,"vw":39.168239},{"c":39.3501,"h":39.3501,"l":39.22,"n":7,"o":39.22,"t":"2026-10-16T13:45:00Z","v":522,"vw":39.274212},{"c":39.3423,"h":39.3423,"l":39.3423,"n":1,"o":39.3423,"t":"2026-10-16T14:30:00Z","v":100,"vw":39.3423},{"c":39.32,"h":39.34,"l":39.32,"n":2,"o":39.34,"t":"2026-10-16T14:45:00Z","v":866,"vw":39.322309},{"c":39.275,"h":39.275,"l":39.275,"n":3,"o":39.275,"t":"2026-10-16T15:00:00Z","v":102,"vw":39.275},{"c":39.235,"h":39.235,"l":39.235,"n":1,"o":39.235,"t":"2026-10-16T15:15:00Z","v":100,"vw":39.235},{"c":39.2,"h":39.2,"l":39.2,"n":3,"o":39.2,"t":"2026-10-16T15:30:00Z","v":262,"vw":39.2},{"c":39.11,"h":39.11,"l":39.11,"n":2,"o":39.11,"t":"2026-10-16T16:00:00Z","v":251,"vw":39.11},{"c":39.1099,"h":39.1099,"l":39.1099,"n":1,"o":39.1099,"t":"2026-10-16T16:30:00Z","v":100,"vw":39.1099},{"c":39.0001,"h":39.055,"l":39.0001,"n":3,"o":39.055,"t":"2026-10-16T16:45:00Z","v":501,"vw":39.01108},{"c":39.0634,"h":39.0634,"l":39.0634,"n":1,"o":39.0634,"t":"2026-10-16T18:00:00Z","v":257,"vw":39.0634},{"c":38.95,"h":38.95,"l":38.95,"n":4,"o":38.95,"t":"2026-10-16T18:45:00Z","v":500,"vw":38.95},{"c":39.015,"h":39.015,"l":39.015,"n":3,"o":39.015,"t":"2026-10-16T19:00:00Z","v":308,"vw":39.015},{"c":39.72,"h":39.72,"l":39.72,"n":1,"o":39.72,"t":"2026-10-16T22:45:00Z","v":251,"vw":39.72},{"c":38.845,"h":38.845,"l":38.76,"n":6,"o":38.76,"t":"2026-10-19T13:30:00Z","v":418,"vw":38.78921},{"c":38.69,"h":38.69,"l":38.69,"n":3,"o":38.69,"t":"2026-10-19T13:45:00Z","v":202,"vw":38.69},{"c":38.7,"h":38.7,"l":38.7,"n":3,"o":38.7,"t":"2026-10-19T14:15:00Z","v":185,"vw":38.7},{"c":38.69,"h":38.7,"l":38.69,"n":2,"o":38.7,"t":"2026-10-19T14:45:00Z","v":200,"vw":38.695},{"c":38.62,"h":38.65,"l":38.62,"n":3,"o":38.65,"t":"2026-10-19T15:15:00Z","v":234,"vw":38.635},{"c":38.56,"h":38.56,"l":38.56,"n":7,"o":38.56,"t":"2026-10-19T16:00:00Z","v":403,"vw":38.56},{"c":38.56,"h":38.57,"l":38.56,"n":29,"o":38.57,"t":"2026-10-19T16:15:00Z","v":2269,"vw":38.568179},{"c":38.6001,"h":38.7,"l":38.6001,"n":3,"o":38.7,"t":"2026-10-19T18:00:00Z","v":641,"vw":38.621708},{"c":38.5613,"h":38.5613,"l":38.5613,"n":6,"o":38.5613,"t":"2026-10-19T19:45:00Z","v":260,"vw":38.5613},{"c":38.435,"h":38.5,"l":38.3,"n":21,"o":38.5,"t":"2026-10-20T13:30:00Z","v":5838,"vw":38.377699},{"c":38.5599,"h":38.5599,"l":38.43,"n":4,"o":38.43,"t":"2026-10-20T13:45:00Z","v":231,"vw":38.503175},{"c":38.55,"h":38.55,"l":38.55,"n":2,"o":38.55,"t":"2026-10-20T14:00:00Z","v":122,"vw":38.55},{"c":38.5501,"h":38.5501,"l":38.55,"n":8,"o":38.55,"t":"2026-10-20T14:15:00Z","v":1011,"vw":38.55005},{"c":38.585,"h":38.585,"l":38.585,"n":1,"o":38.585,"t":"2026-10-20T15:00:00Z","v":130,"vw":38.585},{"c":38.575,"h":38.575,"l":38.575,"n":1,"o":38.575,"t":"2026-10-20T15:15:00Z","v":100,"vw":38.575},{"c":38.525,"h":38.555,"l":38.45,"n":8,"o":38.555,"t":"2026-10-20T15:30:00Z","v":678,"vw":38.505207},{"c":38.46,"h":38.46,"l":38.46,"n":2,"o":38.46,"t":"2026-10-20T15:45:00Z","v":262,"vw":38.46},{"c":38.49,"h":38.49,"l":38.49,"n":5,"o":38.49,"t":"2026-10-20T16:45:00Z","v":149,"vw":38.49},{"c":38.46,"h":38.46,"l":38.46,"n":1,"o":38.46,"t":"2026-10-20T18:00:00Z","v":137,"vw":38.46},{"c":38.4919,"h":38.4919,"l":38.4919,"n":3,"o":38.4919,"t":"2026-10-20T18:15:00Z","v":131,"vw":38.4919},{"c":38.4528,"h":38.4528,"l":38.4528,"n":1,"o":38.4528,"t":"2026-10-20T19:00:00Z","v":100,"vw":38.4528},{"c":38.34,"h":38.34,"l":38.34,"n":1,"o":38.34,"t":"2026-10-20T19:45:00Z","v":261,"vw":38.34},{"c":38.1,"h":38.1,"l":38.1,"n":1,"o":38.1,"t":"2026-10-21T13:00:00Z","v":251,"vw":38.1},{"c":38.4225,"h":38.4225,"l":38.4225,"n":4,"o":38.4225,"t":"2026-10-21T13:45:00Z","v":277,"vw":38.4225},{"c":38.46,"h":38.58,"l":38.46,"n":5,"o":38.58,"t":"2026-10-21T14:30:00Z","v":931,"vw":38.522365},{"c":38.26,"h":38.32,"l":38.26,"n":9,"o":38.32,"t":"2026-10-21T19:00:00Z","v":307,"vw":38.29},{"c":38.3,"h":38.3,"l":38.3,"n":2,"o":38.3,"t":"2026-10-21T19:15:00Z","v":150,"vw":38.3},{"c":38.51,"h":38.51,"l":38.51,"n":1,"o":38.51,"t":"2026-10-21T20:45:00Z","v":500,"vw":38.51},{"c":38.5,"h":38.5,"l":38.5,"n":2,"o":38.5,"t":"2026-10-21T22:15:00Z","v":260,"vw":38.5},{"c":37.8,"h":37.8,"l":37.8,"n":6,"o":37.8,"t":"2026-10-22T13:30:00Z","v":384,"vw":37.8},{"c":37.7463,"h":37.75,"l":37.7463,"n":5,"o":37.75,"t":"2026-10-22T14:45:00Z","v":503,"vw":37.747683},{"c":37.65,"h":37.65,"l":37.65,"n":2,"o":37.65,"t":"2026-10-22T15:15:00Z","v":119,"vw":37.65},{"c":37.5,"h":37.5,"l":37.5,"n":1,"o":37.5,"t":"2026-10-22T17:15:00Z","v":100,"vw":37.5},{"c":37.5,"h":37.5,"l":37.5,"n":2,"o":37.5,"t":"2026-10-22T17:30:00Z","v":548,"vw":37.5},{"c":37.26,"h":37.46,"l":37.26,"n":41,"o":37.385,"t":"2026-10-22T18:45:00Z","v":8869,"vw":37.324153},{"c":37.3,"h":37.3,"l":37.3,"n":9,"o":37.3,"t":"2026-10-22T19:30:00Z","v":527,"vw":37.3},{"c":37.201,"h":37.201,"l":37.201,"n":2,"o":37.201,"t":"2026-10-22T19:45:00Z","v":120,"vw":37.201}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5,"strike":46.275527227667844,"iv":0.6652533576981813,"gamma":0.033427389885492,"theta":-0.02879828645702536,"vega":0.024473196678712044,"rho":0.003913076499990227,"breakevenPct":25.350460736920663},{"delta":0.2,"premium":0.51861340214596,"strike":42.2554639141616,"iv":0.47150566803544836,"gamma":0.05669617024834182,"theta":-0.024799713111062948,"vega":0.02937224925377246,"rho":0.005288942002761651,"breakevenPct":14.627255254630903},{"delta":0.25,"premium":0.5622142046618065,"strike":40.51143181352774,"iv":0.38050015628015876,"gamma":0.08011571895165424,"theta":-0.022953969738409227,"vega":0.033304922919147883,"rho":0.006644336356031429,"breakevenPct":10.070388463303864},{"delta":0.3,"premium":0.6136723230632313,"strike":39.48436902582358,"iv":0.32417698136461603,"gamma":0.10282338808889165,"theta":-0.021629297763660762,"vega":0.03635682626651975,"rho":0.007995953039234428,"breakevenPct":7.455933810575713},{"delta":0.35,"premium":0.6799960976610112,"strike":38.80002601559326,"iv":0.2889217584832889,"gamma":0.12235368556923683,"theta":-0.020812868655531468,"vega":0.03865243540616091,"rho":0.009347621345144178,"breakevenPct":5.7997473275509694},{"delta":0.4,"premium":0.7538300101905806,"strike":38.3077999320628,"iv":0.2645944975941323,"gamma":0.13944012509761594,"theta":-0.020124888917973253,"vega":0.040254011954664076,"rho":0.010702362619882272,"breakevenPct":4.678527439458276},{"delta":0.45,"premium":0.8187494670627681,"strike":37.89286018821275,"iv":0.24144420192123314,"gamma":0.15644175194186993,"theta":-0.01918348159136738,"vega":0.04116257892003938,"rho":0.012063722449087573,"breakevenPct":3.7405325767517157},{"delta":0.5,"premium":0.868791051009217,"strike":37.60690827994733,"iv":0.2202582145133028,"gamma":0.17330182978017206,"theta":-0.017819113670122722,"vega":0.04091454037742077,"rho":0.013436128383192579,"breakevenPct":3.1083330143171093},{"delta":0.55,"premium":0.9188326349556661,"strike":37.32095637168191,"iv":0.19907222710537245,"gamma":0.19016190761847424,"theta":-0.016454745748878064,"vega":0.04066650183480215,"rho":0.014808534317297586,"breakevenPct":2.476133451882503},{"delta":0.6,"premium":0.9688742189021151,"strike":37.035004463416485,"iv":0.1778862396974421,"gamma":0.20702198545677636,"theta":-0.015090377827633405,"vega":0.04041846329218353,"rho":0.01618094025140259,"breakevenPct":1.8439338894478974},{"delta":0.65,"premium":1.0934437079984582,"strike":36.80259382000257,"iv":0.17016164635624798,"gamma":0.19981058644370736,"theta":-0.013951458589031948,"vega":0.0377057250441778,"rho":0.017605645974444174,"breakevenPct":1.5549379297804857},{"delta":0.7,"premium":1.2284090364742266,"strike":36.57765160587629,"iv":0.16431477237747893,"gamma":0.18924147589334095,"theta":-0.012843987011388466,"vega":0.03464918775601138,"rho":0.019037646954266005,"breakevenPct":1.3138151730648002},{"delta":0.75,"premium":1.363374364949995,"strike":36.35270939175001,"iv":0.15846789839870987,"gamma":0.17867236534297454,"theta":-0.011736515433744982,"vega":0.03159265046784496,"rho":0.020469647934087835,"breakevenPct":1.0726924163491138},{"delta":0.8,"premium":1.4983396934257636,"strike":36.127767177623724,"iv":0.1526210244199408,"gamma":0.16810325479260813,"theta":-0.010629043856101498,"vega":0.02853611317967853,"rho":0.02190164891390967,"breakevenPct":0.8315696596334279},{"delta":0.85,"premium":1.9808166028164909,"strike":35.55526947636549,"iv":0.1682737625874837,"gamma":0.13876904592116257,"theta":-0.009111455401092374,"vega":0.02412567568522394,"rho":0.023139555688742826,"breakevenPct":0.5903292417206096},{"delta":0.9,"premium":2.920206887113926,"strike":34.52580067165597,"iv":0.21219450931777023,"gamma":0.08476220777570544,"theta":-0.007054639199917304,"vega":0.01793511014176081,"rho":0.024122264527387176,"breakevenPct":0.3489341211226725}],"put":[{"delta":0.2,"premium":0.6280238257421591,"strike":33.56047651484318,"iv":0.5027888538819272,"gamma":0.05333141365194855,"theta":-0.024454728692627332,"vega":0.02933788817188647,"rho":-0.006630955797106217,"breakevenPct":11.746625587282008},{"delta":0.25,"premium":0.7075232849789387,"strike":34.766977133052514,"iv":0.4268320084304605,"gamma":0.07121238133679583,"theta":-0.0232953824892081,"vega":0.033294062165023855,"rho":-0.008245882231687963,"breakevenPct":8.726454080915929},{"delta":0.3,"premium":0.8092470975894724,"strike":35.56164731726315,"iv":0.3842018711281365,"gamma":0.0864304146370204,"theta":-0.02258811147347379,"vega":0.036316365346444626,"rho":-0.009867619009365652,"breakevenPct":6.869475611741746},{"delta":0.35,"premium":0.9187916830148389,"strike":36.194629702288175,"iv":0.3525702495042851,"gamma":0.1000051075265807,"theta":-0.021869278693313964,"vega":0.03867832324602264,"rho":-0.011475569055495502,"breakevenPct":5.46675129764515},{"delta":0.4,"premium":1.031764449215064,"strike":36.696730885400285,"iv":0.32771348547418216,"gamma":0.11209668637534587,"theta":-0.020953269532893788,"vega":0.04031278506271676,"rho":-0.013059173123441218,"breakevenPct":4.423953295426557},{"delta":0.45,"premium":1.2085526315789472,"strike":37.17368421052632,"iv":0.31692052631578943,"gamma":0.11809736842105263,"theta":-0.020660526315789473,"vega":0.04136947368421053,"rho":-0.01468428273259552,"breakevenPct":3.619561743424062},{"delta":0.5,"premium":1.482675438596491,"strike":37.612280701754386,"iv":0.3275784210526316,"gamma":0.11480789473684211,"theta":-0.02131842105263158,"vega":0.04154491228070176,"rho":-0.016372698773290197,"breakevenPct":3.178800231650158},{"delta":0.55,"premium":1.8133542141230075,"strike":38.09908883826879,"iv":0.3422318906605923,"gamma":0.11033769931662869,"theta":-0.02206514806378132,"vega":0.041491913439635535,"rho":-0.018101968129803345,"breakevenPct":2.7604000875077532},{"delta":0.6,"premium":2.5750284738040996,"strike":38.953302961275625,"iv":0.38733439635535305,"gamma":0.09686958997722096,"theta":-0.02348883826879271,"vega":0.03969806378132119,"rho":-0.020142567927553794,"breakevenPct":2.5124089863502252},{"delta":0.65,"premium":3.336702733485194,"strike":39.80751708428246,"iv":0.4324369020501139,"gamma":0.0834014806378132,"theta":-0.0249125284738041,"vega":0.03790421412300683,"rho":-0.02218316772530425,"breakevenPct":2.264417885192696},{"delta":0.7,"premium":4.098376993166287,"strike":40.66173120728929,"iv":0.4775394077448747,"gamma":0.06993337129840549,"theta":-0.026336218678815488,"vega":0.036110364464692485,"rho":-0.024223767523054697,"breakevenPct":2.0164267840351675},{"delta":0.75,"premium":6.0777777777777775,"strike":42.71201814058957,"iv":0.5823020408163265,"gamma":0.05436213151927438,"theta":-0.02895442176870748,"vega":0.03310589569160998,"rho":-0.027222652877873964,"breakevenPct":1.826463956790983},{"delta":0.8,"premium":8.855555555555556,"strike":45.54648526077098,"iv":0.7261795918367346,"gamma":0.03741201814058957,"theta":-0.03235578231292517,"vega":0.029307709750566895,"rho":-0.0308498181674602,"breakevenPct":1.6745461568144877}]},"raw":{"call":[{"delta":0.15,"premium":0.5,"strike":46.275527227667844,"iv":0.6652533576981813,"gamma":0.033427389885492,"theta":-0.02879828645702536,"vega":0.024473196678712044,"rho":0.003913076499990227,"breakevenPct":25.350460736920663},{"delta":0.2,"premium":0.51861340214596,"strike":42.2554639141616,"iv":0.47150566803544836,"gamma":0.05669617024834182,"theta":-0.024799713111062948,"vega":0.02937224925377246,"rho":0.005288942002761651,"breakevenPct":14.627255254630903},{"delta":0.25,"premium":0.5622142046618065,"strike":40.51143181352774,"iv":0.38050015628015876,"gamma":0.08011571895165424,"theta":-0.022953969738409227,"vega":0.033304922919147883,"rho":0.006644336356031429,"breakevenPct":10.070388463303864},{"delta":0.3,"premium":0.6136723230632313,"strike":39.48436902582358,"iv":0.32417698136461603,"gamma":0.10282338808889165,"theta":-0.021629297763660762,"vega":0.03635682626651975,"rho":0.007995953039234428,"breakevenPct":7.455933810575713},{"delta":0.35,"premium":0.6799960976610112,"strike":38.80002601559326,"iv":0.2889217584832889,"gamma":0.12235368556923683,"theta":-0.020812868655531468,"vega":0.03865243540616091,"rho":0.009347621345144178,"breakevenPct":5.7997473275509694},{"delta":0.4,"premium":0.7538300101905806,"strike":38.3077999320628,"iv":0.2645944975941323,"gamma":0.13944012509761594,"theta":-0.020124888917973253,"vega":0.040254011954664076,"rho":0.010702362619882272,"breakevenPct":4.678527439458276},{"delta":0.45,"premium":0.8187494670627681,"strike":37.89286018821275,"iv":0.24144420192123314,"gamma":0.15644175194186993,"theta":-0.01918348159136738,"vega":0.04116257892003938,"rho":0.012063722449087573,"breakevenPct":3.7405325767517157},{"delta":0.5,"premium":0.868791051009217,"strike":37.60690827994733,"iv":0.2202582145133028,"gamma":0.17330182978017206,"theta":-0.017819113670122722,"vega":0.04091454037742077,"rho":0.013436128383192579,"breakevenPct":3.1083330143171093},{"delta":0.55,"premium":0.9188326349556661,"strike":37.32095637168191,"iv":0.19907222710537245,"gamma":0.19016190761847424,"theta":-0.016454745748878064,"vega":0.04066650183480215,"rho":0.014808534317297586,"breakevenPct":2.476133451882503},{"delta":0.6,"premium":0.9688742189021151,"strike":37.035004463416485,"iv":0.1778862396974421,"gamma":0.20702198545677636,"theta":-0.015090377827633405,"vega":0.04041846329218353,"rho":0.01618094025140259,"breakevenPct":1.8439338894478974},{"delta":0.65,"premium":1.0934437079984582,"strike":36.80259382000257,"iv":0.17016164635624798,"gamma":0.19981058644370736,"theta":-0.013951458589031948,"vega":0.0377057250441778,"rho":0.017605645974444174,"breakevenPct":1.5549379297804857},{"delta":0.7,"premium":1.2284090364742266,"strike":36.57765160587629,"iv":0.16431477237747893,"gamma":0.18924147589334095,"theta":-0.012843987011388466,"vega":0.03464918775601138,"rho":0.019037646954266005,"breakevenPct":1.3138151730648002},{"delta":0.75,"premium":1.363374364949995,"strike":36.35270939175001,"iv":0.15846789839870987,"gamma":0.17867236534297454,"theta":-0.011736515433744982,"vega":0.03159265046784496,"rho":0.020469647934087835,"breakevenPct":1.0726924163491138},{"delta":0.8,"premium":1.4983396934257636,"strike":36.127767177623724,"iv":0.1526210244199408,"gamma":0.16810325479260813,"theta":-0.010629043856101498,"vega":0.02853611317967853,"rho":0.02190164891390967,"breakevenPct":0.8315696596334279},{"delta":0.85,"premium":1.9808166028164909,"strike":35.55526947636549,"iv":0.1682737625874837,"gamma":0.13876904592116257,"theta":-0.009111455401092374,"vega":0.02412567568522394,"rho":0.023139555688742826,"breakevenPct":0.5903292417206096},{"delta":0.9,"premium":2.920206887113926,"strike":34.52580067165597,"iv":0.21219450931777023,"gamma":0.08476220777570544,"theta":-0.007054639199917304,"vega":0.01793511014176081,"rho":0.024122264527387176,"breakevenPct":0.3489341211226725}],"put":[{"delta":0.2,"premium":0.6280238257421591,"strike":33.56047651484318,"iv":0.5027888538819272,"gamma":0.05333141365194855,"theta":-0.024454728692627332,"vega":0.02933788817188647,"rho":-0.006630955797106217,"breakevenPct":11.746625587282008},{"delta":0.25,"premium":0.7075232849789387,"strike":34.766977133052514,"iv":0.4268320084304605,"gamma":0.07121238133679583,"theta":-0.0232953824892081,"vega":0.033294062165023855,"rho":-0.008245882231687963,"breakevenPct":8.726454080915929},{"delta":0.3,"premium":0.8092470975894724,"strike":35.56164731726315,"iv":0.3842018711281365,"gamma":0.0864304146370204,"theta":-0.02258811147347379,"vega":0.036316365346444626,"rho":-0.009867619009365652,"breakevenPct":6.869475611741746},{"delta":0.35,"premium":0.9187916830148389,"strike":36.194629702288175,"iv":0.3525702495042851,"gamma":0.1000051075265807,"theta":-0.021869278693313964,"vega":0.03867832324602264,"rho":-0.011475569055495502,"breakevenPct":5.46675129764515},{"delta":0.4,"premium":1.031764449215064,"strike":36.696730885400285,"iv":0.32771348547418216,"gamma":0.11209668637534587,"theta":-0.020953269532893788,"vega":0.04031278506271676,"rho":-0.013059173123441218,"breakevenPct":4.423953295426557},{"delta":0.45,"premium":1.2085526315789472,"strike":37.17368421052632,"iv":0.31692052631578943,"gamma":0.11809736842105263,"theta":-0.020660526315789473,"vega":0.04136947368421053,"rho":-0.01468428273259552,"breakevenPct":3.619561743424062},{"delta":0.5,"premium":1.482675438596491,"strike":37.612280701754386,"iv":0.3275784210526316,"gamma":0.11480789473684211,"theta":-0.02131842105263158,"vega":0.04154491228070176,"rho":-0.016372698773290197,"breakevenPct":3.178800231650158},{"delta":0.55,"premium":1.8133542141230075,"strike":38.09908883826879,"iv":0.3422318906605923,"gamma":0.11033769931662869,"theta":-0.02206514806378132,"vega":0.041491913439635535,"rho":-0.018101968129803345,"breakevenPct":2.7604000875077532},{"delta":0.6,"premium":2.5750284738040996,"strike":38.953302961275625,"iv":0.38733439635535305,"gamma":0.09686958997722096,"theta":-0.02348883826879271,"vega":0.03969806378132119,"rho":-0.020142567927553794,"breakevenPct":2.5124089863502252},{"delta":0.65,"premium":3.336702733485194,"strike":39.80751708428246,"iv":0.4324369020501139,"gamma":0.0834014806378132,"theta":-0.0249125284738041,"vega":0.03790421412300683,"rho":-0.02218316772530425,"breakevenPct":2.264417885192696},{"delta":0.7,"premium":4.098376993166287,"strike":40.66173120728929,"iv":0.4775394077448747,"gamma":0.06993337129840549,"theta":-0.026336218678815488,"vega":0.036110364464692485,"rho":-0.024223767523054697,"breakevenPct":2.0164267840351675},{"delta":0.75,"premium":6.0777777777777775,"strike":42.71201814058957,"iv":0.5823020408163265,"gamma":0.05436213151927438,"theta":-0.02895442176870748,"vega":0.03310589569160998,"rho":-0.027222652877873964,"breakevenPct":1.826463956790983},{"delta":0.8,"premium":8.855555555555556,"strike":45.54648526077098,"iv":0.7261795918367346,"gamma":0.03741201814058957,"theta":-0.03235578231292517,"vega":0.029307709750566895,"rho":-0.0308498181674602,"breakevenPct":1.6745461568144877}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}