{"symbol":"GSPY","url":"https://intraalpha.com/companies/GSPY","capturedAt":"2026-10-22T23:22:49.435Z","state":"ready","quote":{"symbol":"GSPY","last_price":42.43,"prev_close":42.9233,"regular_close":42.43,"change":-0.4933,"change_pct":-1.1493,"regular_change":-0.4933,"regular_change_pct":-1.1493,"extended_change":0,"extended_change_pct":0,"bid":21.17,"ask":63.51,"bid_size":200,"ask_size":200,"volume":5916,"vwap":42.434111,"open":42.531,"high":42.531,"low":42.33,"close":42.43,"trade_count":79,"last_trade_at":"2026-10-22T22:30:00.003364226Z","last_quote_at":"2026-10-22T21:17:23.725121498Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:22:42.870951785-04:00","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":{"net_assets":745500000,"net_expense_ratio":0.005,"portfolio_turnover":1.35,"dividend_yield":0.0075,"inception_date":"2020-12-28","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:22:49.101280+00:00"},"optionObservedAt":"2026-10-22T19:59:15.017Z","bars":[{"c":42.42,"h":42.42,"l":42.42,"n":1,"o":42.42,"t":"2026-10-15T13:30:00Z","v":353,"vw":42.42},{"c":42.77,"h":42.77,"l":42.77,"n":2,"o":42.77,"t":"2026-10-15T16:00:00Z","v":600,"vw":42.77},{"c":42.78,"h":42.78,"l":42.78,"n":9,"o":42.78,"t":"2026-10-15T19:00:00Z","v":762,"vw":42.78},{"c":42.85,"h":42.85,"l":42.85,"n":1,"o":42.85,"t":"2026-10-15T19:45:00Z","v":250,"vw":42.85},{"c":42.82,"h":42.82,"l":42.82,"n":7,"o":42.82,"t":"2026-10-15T19:55:00Z","v":491,"vw":42.82},{"c":42.31,"h":42.31,"l":42.31,"n":2,"o":42.31,"t":"2026-10-16T18:40:00Z","v":131,"vw":42.31},{"c":42.5,"h":42.5,"l":42.5,"n":7,"o":42.5,"t":"2026-10-19T13:30:00Z","v":236,"vw":42.5},{"c":42.57,"h":42.57,"l":42.57,"n":3,"o":42.57,"t":"2026-10-19T14:50:00Z","v":139,"vw":42.57},{"c":42.64,"h":42.64,"l":42.64,"n":3,"o":42.64,"t":"2026-10-19T16:00:00Z","v":526,"vw":42.64},{"c":42.62,"h":42.62,"l":42.62,"n":1,"o":42.62,"t":"2026-10-19T16:10:00Z","v":100,"vw":42.62},{"c":42.59,"h":42.59,"l":42.59,"n":1,"o":42.59,"t":"2026-10-19T16:55:00Z","v":139,"vw":42.59},{"c":42.63,"h":42.63,"l":42.63,"n":5,"o":42.63,"t":"2026-10-19T19:05:00Z","v":1000,"vw":42.63},{"c":42.4701,"h":42.4701,"l":42.4401,"n":4,"o":42.4401,"t":"2026-10-20T13:30:00Z","v":504,"vw":42.46406},{"c":42.78,"h":42.78,"l":42.78,"n":2,"o":42.78,"t":"2026-10-20T14:25:00Z","v":254,"vw":42.78},{"c":42.885,"h":42.885,"l":42.885,"n":1,"o":42.885,"t":"2026-10-20T14:55:00Z","v":250,"vw":42.885},{"c":42.815,"h":42.815,"l":42.815,"n":1,"o":42.815,"t":"2026-10-20T15:10:00Z","v":125,"vw":42.815},{"c":42.7328,"h":42.7328,"l":42.7328,"n":2,"o":42.7328,"t":"2026-10-20T15:30:00Z","v":107,"vw":42.7328},{"c":42.72,"h":42.72,"l":42.72,"n":1,"o":42.72,"t":"2026-10-20T17:15:00Z","v":500,"vw":42.72},{"c":42.71,"h":42.72,"l":42.71,"n":3,"o":42.72,"t":"2026-10-20T19:00:00Z","v":1203,"vw":42.71584},{"c":42.6999,"h":42.7,"l":42.6999,"n":2,"o":42.7,"t":"2026-10-20T19:15:00Z","v":1000,"vw":42.69995},{"c":42.67,"h":42.67,"l":42.67,"n":4,"o":42.67,"t":"2026-10-20T19:35:00Z","v":3047,"vw":42.67},{"c":42.665,"h":42.665,"l":42.665,"n":2,"o":42.665,"t":"2026-10-20T19:40:00Z","v":133,"vw":42.665},{"c":42.69,"h":42.69,"l":42.69,"n":1,"o":42.69,"t":"2026-10-20T19:45:00Z","v":800,"vw":42.69},{"c":42.68,"h":42.68,"l":42.68,"n":1,"o":42.68,"t":"2026-10-21T08:00:00Z","v":121,"vw":42.68},{"c":42.71,"h":42.71,"l":42.71,"n":1,"o":42.71,"t":"2026-10-21T13:30:00Z","v":808,"vw":42.71},{"c":42.746,"h":42.746,"l":42.746,"n":1,"o":42.746,"t":"2026-10-21T13:35:00Z","v":155,"vw":42.746},{"c":42.73,"h":42.73,"l":42.73,"n":1,"o":42.73,"t":"2026-10-21T13:40:00Z","v":100,"vw":42.73},{"c":42.7,"h":42.7,"l":42.7,"n":2,"o":42.7,"t":"2026-10-21T14:05:00Z","v":125,"vw":42.7},{"c":42.81,"h":42.81,"l":42.81,"n":1,"o":42.81,"t":"2026-10-21T14:55:00Z","v":1041,"vw":42.81},{"c":42.87,"h":42.87,"l":42.87,"n":1,"o":42.87,"t":"2026-10-21T15:30:00Z","v":100,"vw":42.87},{"c":42.881,"h":42.881,"l":42.881,"n":2,"o":42.881,"t":"2026-10-21T16:15:00Z","v":706,"vw":42.881},{"c":42.89,"h":42.89,"l":42.88,"n":5,"o":42.88,"t":"2026-10-21T16:30:00Z","v":1100,"vw":42.889091},{"c":42.89,"h":42.89,"l":42.89,"n":1,"o":42.89,"t":"2026-10-21T16:35:00Z","v":250,"vw":42.89},{"c":42.95,"h":42.95,"l":42.95,"n":2,"o":42.95,"t":"2026-10-21T17:25:00Z","v":582,"vw":42.95},{"c":42.98,"h":42.98,"l":42.98,"n":1,"o":42.98,"t":"2026-10-21T18:20:00Z","v":500,"vw":42.98},{"c":42.9,"h":42.9,"l":42.9,"n":1,"o":42.9,"t":"2026-10-21T19:40:00Z","v":324,"vw":42.9},{"c":42.5301,"h":42.531,"l":42.53,"n":6,"o":42.531,"t":"2026-10-22T13:35:00Z","v":949,"vw":42.530156},{"c":42.49,"h":42.49,"l":42.49,"n":2,"o":42.49,"t":"2026-10-22T13:45:00Z","v":443,"vw":42.49},{"c":42.49,"h":42.49,"l":42.47,"n":4,"o":42.4701,"t":"2026-10-22T14:15:00Z","v":1249,"vw":42.472953},{"c":42.485,"h":42.485,"l":42.485,"n":1,"o":42.485,"t":"2026-10-22T16:05:00Z","v":100,"vw":42.485},{"c":42.49,"h":42.49,"l":42.49,"n":2,"o":42.49,"t":"2026-10-22T16:15:00Z","v":117,"vw":42.49},{"c":42.37,"h":42.37,"l":42.37,"n":1,"o":42.37,"t":"2026-10-22T16:55:00Z","v":100,"vw":42.37},{"c":42.41,"h":42.41,"l":42.41,"n":4,"o":42.41,"t":"2026-10-22T17:40:00Z","v":300,"vw":42.41},{"c":42.4,"h":42.4,"l":42.4,"n":1,"o":42.4,"t":"2026-10-22T18:20:00Z","v":100,"vw":42.4},{"c":42.33,"h":42.33,"l":42.33,"n":1,"o":42.33,"t":"2026-10-22T18:35:00Z","v":416,"vw":42.33},{"c":42.38,"h":42.38,"l":42.38,"n":1,"o":42.38,"t":"2026-10-22T19:30:00Z","v":130,"vw":42.38},{"c":42.33,"h":42.33,"l":42.33,"n":2,"o":42.33,"t":"2026-10-22T19:35:00Z","v":923,"vw":42.33},{"c":42.39,"h":42.39,"l":42.39,"n":4,"o":42.39,"t":"2026-10-22T19:50:00Z","v":172,"vw":42.39},{"c":42.43,"h":42.43,"l":42.42,"n":2,"o":42.42,"t":"2026-10-22T19:55:00Z","v":381,"vw":42.423228}],"history":[{"c":32.06,"h":32.12,"l":31.92,"n":100,"o":32.12,"t":"2024-10-21T04:00:00Z","v":5597,"vw":32.005906},{"c":32.06,"h":32.08,"l":31.94,"n":51,"o":31.94,"t":"2024-10-22T04:00:00Z","v":2692,"vw":32.028596},{"c":31.745,"h":31.95,"l":31.72,"n":66,"o":31.95,"t":"2024-10-23T04:00:00Z","v":2859,"vw":31.884925},{"c":31.83,"h":31.84,"l":31.6998,"n":107,"o":31.84,"t":"2024-10-24T04:00:00Z","v":6998,"vw":31.78798},{"c":31.7794,"h":32.09,"l":31.7794,"n":52,"o":32.08,"t":"2024-10-25T04:00:00Z","v":1800,"vw":31.908399},{"c":31.89,"h":31.96,"l":31.89,"n":74,"o":31.96,"t":"2024-10-28T04:00:00Z","v":3814,"vw":31.91677},{"c":31.93,"h":31.9801,"l":31.91,"n":53,"o":31.91,"t":"2024-10-29T04:00:00Z","v":1296,"vw":31.93665},{"c":31.86,"h":32.06,"l":31.86,"n":100,"o":32.03,"t":"2024-10-30T04:00:00Z","v":6919,"vw":31.960094},{"c":31.3,"h":31.4301,"l":31.3,"n":61,"o":31.37,"t":"2024-10-31T04:00:00Z","v":3138,"vw":31.368049},{"c":31.46,"h":31.65,"l":31.45,"n":58,"o":31.65,"t":"2024-11-01T04:00:00Z","v":3612,"vw":31.550413},{"c":31.37,"h":31.4601,"l":31.36,"n":71,"o":31.45,"t":"2024-11-04T05:00:00Z","v":4023,"vw":31.414061},{"c":31.76,"h":31.76,"l":31.42,"n":52,"o":31.42,"t":"2024-11-05T05:00:00Z","v":4249,"vw":31.709842},{"c":32.576,"h":32.576,"l":32.43,"n":56,"o":32.43,"t":"2024-11-06T05:00:00Z","v":45114,"vw":32.519613},{"c":32.7802,"h":32.83,"l":32.71,"n":130,"o":32.73,"t":"2024-11-07T05:00:00Z","v":6497,"vw":32.77394},{"c":32.8455,"h":32.93,"l":32.8,"n":110,"o":32.8,"t":"2024-11-08T05:00:00Z","v":11089,"vw":32.863469},{"c":32.91,"h":33.01,"l":32.85,"n":167,"o":33.01,"t":"2024-11-11T05:00:00Z","v":12962,"vw":32.923456},{"c":32.8284,"h":32.94,"l":32.79,"n":101,"o":32.94,"t":"2024-11-12T05:00:00Z","v":6575,"vw":32.871808},{"c":32.85,"h":32.92,"l":32.76,"n":220,"o":32.79,"t":"2024-11-13T05:00:00Z","v":337541,"vw":32.860507},{"c":32.67,"h":32.85,"l":32.66,"n":172,"o":32.81,"t":"2024-11-14T05:00:00Z","v":8688,"vw":32.761979},{"c":32.2467,"h":32.3061,"l":32.21,"n":97,"o":32.3061,"t":"2024-11-15T05:00:00Z","v":3465,"vw":32.267546},{"c":32.38,"h":32.44,"l":32.25,"n":826,"o":32.33,"t":"2024-11-18T05:00:00Z","v":135639,"vw":32.388771},{"c":32.42,"h":32.4594,"l":32.18,"n":308,"o":32.31,"t":"2024-11-19T05:00:00Z","v":118225,"vw":32.397112},{"c":32.38,"h":32.48,"l":32.11,"n":301,"o":32.48,"t":"2024-11-20T05:00:00Z","v":31110,"vw":32.267881},{"c":32.57,"h":32.63,"l":32.22,"n":309,"o":32.36,"t":"2024-11-21T05:00:00Z","v":28368,"vw":32.572086},{"c":32.67,"h":32.68,"l":32.56,"n":193,"o":32.61,"t":"2024-11-22T05:00:00Z","v":16151,"vw":32.634529},{"c":32.84,"h":32.9491,"l":32.7,"n":136,"o":32.9491,"t":"2024-11-25T05:00:00Z","v":21516,"vw":32.828897},{"c":33.03,"h":33.03,"l":32.86,"n":203,"o":32.95,"t":"2024-11-26T05:00:00Z","v":24012,"vw":32.927869},{"c":32.89,"h":33.04,"l":32.85,"n":161,"o":33.04,"t":"2024-11-27T05:00:00Z","v":15105,"vw":32.930288},{"c":33.0933,"h":33.1,"l":33.08,"n":58,"o":33.08,"t":"2024-11-29T05:00:00Z","v":1759,"vw":33.09384},{"c":33.19,"h":33.205,"l":33.11,"n":165,"o":33.12,"t":"2024-12-02T05:00:00Z","v":14474,"vw":33.166097},{"c":33.19,"h":33.2,"l":33.11,"n":119,"o":33.15,"t":"2024-12-03T05:00:00Z","v":19201,"vw":33.17076},{"c":33.35,"h":33.37,"l":33.235,"n":140,"o":33.34,"t":"2024-12-04T05:00:00Z","v":18367,"vw":33.278955},{"c":33.29,"h":33.38,"l":33.29,"n":89,"o":33.34,"t":"2024-12-05T05:00:00Z","v":8227,"vw":33.32274},{"c":33.38,"h":33.41,"l":33.3399,"n":92,"o":33.38,"t":"2024-12-06T05:00:00Z","v":15067,"vw":33.382396},{"c":33.131,"h":33.39,"l":33.13,"n":169,"o":33.39,"t":"2024-12-09T05:00:00Z","v":15809,"vw":33.237822},{"c":32.79,"h":32.92,"l":32.78,"n":73,"o":32.85,"t":"2024-12-10T05:00:00Z","v":9183,"vw":32.834349},{"c":33.04,"h":33.08,"l":33.01,"n":286,"o":33.02,"t":"2024-12-11T05:00:00Z","v":33403,"vw":33.050974},{"c":32.89,"h":33.02,"l":32.89,"n":117,"o":32.9799,"t":"2024-12-12T05:00:00Z","v":13856,"vw":32.956916},{"c":32.84,"h":33,"l":32.79,"n":120,"o":33,"t":"2024-12-13T05:00:00Z","v":14356,"vw":32.846316},{"c":32.94,"h":33,"l":32.94,"n":138,"o":32.99,"t":"2024-12-16T05:00:00Z","v":15246,"vw":32.975533},{"c":32.78,"h":32.85,"l":32.71,"n":253,"o":32.85,"t":"2024-12-17T05:00:00Z","v":20633,"vw":32.759457},{"c":31.88,"h":32.91,"l":31.88,"n":78,"o":32.78,"t":"2024-12-18T05:00:00Z","v":9080,"vw":32.546011},{"c":31.84,"h":32.19,"l":31.84,"n":107,"o":32.19,"t":"2024-12-19T05:00:00Z","v":4665,"vw":31.999929},{"c":32.2,"h":32.4577,"l":31.7401,"n":87,"o":31.77,"t":"2024-12-20T05:00:00Z","v":5658,"vw":32.131045},{"c":32.43,"h":32.43,"l":32.08,"n":108,"o":32.29,"t":"2024-12-23T05:00:00Z","v":13958,"vw":32.285388},{"c":32.76,"h":32.76,"l":32.5112,"n":99,"o":32.5112,"t":"2024-12-24T05:00:00Z","v":12950,"vw":32.620331},{"c":32.7901,"h":32.81,"l":32.61,"n":155,"o":32.71,"t":"2024-12-26T05:00:00Z","v":10088,"vw":32.757625},{"c":32.4282,"h":32.45,"l":32.24,"n":84,"o":32.34,"t":"2024-12-27T05:00:00Z","v":8371,"vw":32.345073},{"c":32.1,"h":32.24,"l":31.965,"n":78,"o":32.14,"t":"2024-12-30T05:00:00Z","v":9371,"vw":32.165206},{"c":31.9544,"h":32.211,"l":31.94,"n":101,"o":32.19,"t":"2024-12-31T05:00:00Z","v":12210,"vw":32.008311},{"c":31.914,"h":32.18,"l":31.79,"n":93,"o":32.18,"t":"2025-01-02T05:00:00Z","v":11342,"vw":31.970948},{"c":32.2925,"h":32.34,"l":32.12,"n":69,"o":32.12,"t":"2025-01-03T05:00:00Z","v":6916,"vw":32.239747},{"c":32.5092,"h":32.74,"l":32.47,"n":126,"o":32.61,"t":"2025-01-06T05:00:00Z","v":27455,"vw":32.618321},{"c":32.18,"h":32.72,"l":32.1,"n":159,"o":32.72,"t":"2025-01-07T05:00:00Z","v":16789,"vw":32.355706},{"c":32.2,"h":32.21,"l":32,"n":77,"o":32.12,"t":"2025-01-08T05:00:00Z","v":6345,"vw":32.147628},{"c":31.74,"h":31.94,"l":31.6827,"n":73,"o":31.94,"t":"2025-01-10T05:00:00Z","v":5453,"vw":31.83081},{"c":31.82,"h":31.82,"l":31.5,"n":102,"o":31.5,"t":"2025-01-13T05:00:00Z","v":12338,"vw":31.666246},{"c":31.87,"h":32.03,"l":31.6979,"n":102,"o":32.03,"t":"2025-01-14T05:00:00Z","v":21090,"vw":31.830287},{"c":32.46,"h":32.49,"l":32.3,"n":205,"o":32.31,"t":"2025-01-15T05:00:00Z","v":15790,"vw":32.434123},{"c":32.4009,"h":32.48,"l":32.39,"n":39,"o":32.48,"t":"2025-01-16T05:00:00Z","v":5514,"vw":32.441722},{"c":32.7202,"h":32.78,"l":32.64,"n":52,"o":32.68,"t":"2025-01-17T05:00:00Z","v":3211,"vw":32.730123},{"c":32.9832,"h":32.9832,"l":32.86,"n":51,"o":32.91,"t":"2025-01-21T05:00:00Z","v":2091,"vw":32.897965},{"c":33.1622,"h":33.23,"l":33.16,"n":38,"o":33.18,"t":"2025-01-22T05:00:00Z","v":8318,"vw":33.187845},{"c":33.3216,"h":33.3216,"l":33.1403,"n":32,"o":33.1403,"t":"2025-01-23T05:00:00Z","v":3794,"vw":33.213831},{"c":33.2774,"h":33.3805,"l":33.26,"n":27,"o":33.3805,"t":"2025-01-24T05:00:00Z","v":651278,"vw":33.344705},{"c":32.7804,"h":32.8,"l":32.71,"n":41,"o":32.8,"t":"2025-01-27T05:00:00Z","v":19196,"vw":32.793574},{"c":33.0826,"h":33.105,"l":32.86,"n":43,"o":32.86,"t":"2025-01-28T05:00:00Z","v":6768,"vw":33.087716},{"c":32.9868,"h":33.06,"l":32.88,"n":30,"o":33.06,"t":"2025-01-29T05:00:00Z","v":3224,"vw":32.954915},{"c":33.0855,"h":33.0855,"l":32.9221,"n":47,"o":32.97,"t":"2025-01-30T05:00:00Z","v":2135,"vw":32.968062},{"c":32.9251,"h":33.29,"l":32.9251,"n":19,"o":33.29,"t":"2025-01-31T05:00:00Z","v":600,"vw":33.218333},{"c":32.68,"h":32.81,"l":32.33,"n":102,"o":32.33,"t":"2025-02-03T05:00:00Z","v":14088,"vw":32.638996},{"c":32.85,"h":32.85,"l":32.77,"n":45,"o":32.77,"t":"2025-02-04T05:00:00Z","v":5222,"vw":32.82525},{"c":32.9456,"h":32.9456,"l":32.73,"n":55,"o":32.73,"t":"2025-02-05T05:00:00Z","v":9987,"vw":32.883668},{"c":33.0954,"h":33.0954,"l":32.94,"n":39,"o":33.05,"t":"2025-02-06T05:00:00Z","v":3627,"vw":33.022592},{"c":32.7967,"h":33.2,"l":32.7967,"n":32,"o":33.11,"t":"2025-02-07T05:00:00Z","v":1842,"vw":33.072142},{"c":33.02,"h":33.055,"l":33.0051,"n":36,"o":33.0051,"t":"2025-02-10T05:00:00Z","v":1518,"vw":33.026594},{"c":33.0424,"h":33.0424,"l":32.95,"n":44,"o":32.95,"t":"2025-02-11T05:00:00Z","v":773,"vw":33.005},{"c":32.95,"h":32.99,"l":32.8,"n":67,"o":32.81,"t":"2025-02-12T05:00:00Z","v":12017,"vw":32.950008},{"c":33.3081,"h":33.3081,"l":33.02,"n":16,"o":33.02,"t":"2025-02-13T05:00:00Z","v":895,"vw":33.035714},{"c":33.35,"h":33.38,"l":33.3,"n":78,"o":33.36,"t":"2025-02-14T05:00:00Z","v":19109,"vw":33.342559},{"c":33.3883,"h":33.3883,"l":33.35,"n":50,"o":33.35,"t":"2025-02-18T05:00:00Z","v":3549,"vw":33.360762},{"c":33.5161,"h":33.5161,"l":33.32,"n":65,"o":33.41,"t":"2025-02-19T05:00:00Z","v":15369,"vw":33.440889},{"c":33.41,"h":33.41,"l":33.255,"n":99,"o":33.405,"t":"2025-02-20T05:00:00Z","v":14309,"vw":33.332418},{"c":32.8832,"h":33.44,"l":32.8832,"n":27,"o":33.44,"t":"2025-02-21T05:00:00Z","v":559,"vw":33.393537},{"c":32.71,"h":32.98,"l":32.71,"n":75,"o":32.98,"t":"2025-02-24T05:00:00Z","v":8555,"vw":32.881626},{"c":32.5925,"h":32.7001,"l":32.36,"n":141,"o":32.69,"t":"2025-02-25T05:00:00Z","v":9601,"vw":32.527781},{"c":32.565,"h":32.84,"l":32.48,"n":69,"o":32.84,"t":"2025-02-26T05:00:00Z","v":4864,"vw":32.576468},{"c":32.07,"h":32.605,"l":32.07,"n":87,"o":32.59,"t":"2025-02-27T05:00:00Z","v":6865,"vw":32.436721},{"c":32.56,"h":32.56,"l":32.15,"n":66,"o":32.15,"t":"2025-02-28T05:00:00Z","v":5535,"vw":32.394202},{"c":31.9369,"h":32.7,"l":31.82,"n":93,"o":32.7,"t":"2025-03-03T05:00:00Z","v":11597,"vw":32.381408},{"c":31.5775,"h":32.01,"l":31.57,"n":45,"o":31.6966,"t":"2025-03-04T05:00:00Z","v":1497,"vw":31.756673},{"c":31.95,"h":32.05,"l":31.4,"n":179,"o":31.65,"t":"2025-03-05T05:00:00Z","v":17589,"vw":31.910436},{"c":31.43,"h":31.7,"l":31.32,"n":179,"o":31.48,"t":"2025-03-06T05:00:00Z","v":13845,"vw":31.452881},{"c":31.707,"h":31.7194,"l":31.39,"n":41,"o":31.49,"t":"2025-03-07T05:00:00Z","v":3491,"vw":31.536265},{"c":30.8785,"h":31.115,"l":30.78,"n":71,"o":31.1,"t":"2025-03-10T04:00:00Z","v":2406,"vw":30.979309},{"c":30.631,"h":30.878,"l":30.4,"n":61,"o":30.644,"t":"2025-03-11T04:00:00Z","v":6050,"vw":30.499219},{"c":30.7112,"h":30.93,"l":30.47,"n":43,"o":30.93,"t":"2025-03-12T04:00:00Z","v":1819,"vw":30.794002},{"c":30.3076,"h":30.71,"l":30.2687,"n":29,"o":30.71,"t":"2025-03-13T04:00:00Z","v":3865,"vw":30.548577},{"c":30.9552,"h":30.9552,"l":30.82,"n":37,"o":30.83,"t":"2025-03-14T04:00:00Z","v":1235,"vw":30.842097},{"c":31.1506,"h":31.203,"l":30.92,"n":59,"o":30.92,"t":"2025-03-17T04:00:00Z","v":8833,"vw":30.962951},{"c":30.8,"h":30.95,"l":30.7873,"n":54,"o":30.95,"t":"2025-03-18T04:00:00Z","v":6764,"vw":30.830093},{"c":31.117,"h":31.3,"l":30.87,"n":53,"o":30.87,"t":"2025-03-19T04:00:00Z","v":10381,"vw":31.080989},{"c":31.0594,"h":31.27,"l":31,"n":39,"o":31.23,"t":"2025-03-20T04:00:00Z","v":3161,"vw":31.112218},{"c":31.06,"h":31.06,"l":30.73,"n":39,"o":30.73,"t":"2025-03-21T04:00:00Z","v":1060,"vw":31.008645},{"c":31.5951,"h":31.5951,"l":31.5,"n":35,"o":31.5,"t":"2025-03-24T04:00:00Z","v":2292,"vw":31.55138},{"c":31.639,"h":31.6732,"l":31.62,"n":40,"o":31.6732,"t":"2025-03-25T04:00:00Z","v":1814,"vw":31.649252},{"c":31.3505,"h":31.44,"l":31.27,"n":31,"o":31.44,"t":"2025-03-26T04:00:00Z","v":3405,"vw":31.337993},{"c":31.25,"h":31.31,"l":31.23,"n":35,"o":31.31,"t":"2025-03-27T04:00:00Z","v":3468,"vw":31.25305},{"c":30.6168,"h":31,"l":30.6,"n":37,"o":31,"t":"2025-03-28T04:00:00Z","v":1669,"vw":30.81147},{"c":30.75,"h":30.78,"l":30.1266,"n":59,"o":30.1266,"t":"2025-03-31T04:00:00Z","v":5378,"vw":30.718081},{"c":30.8914,"h":30.8914,"l":30.53,"n":42,"o":30.64,"t":"2025-04-01T04:00:00Z","v":4408,"vw":30.716078},{"c":31.1127,"h":31.1127,"l":30.79,"n":28,"o":30.79,"t":"2025-04-02T04:00:00Z","v":523,"vw":30.853033},{"c":29.5237,"h":30.048,"l":29.5237,"n":170,"o":30.048,"t":"2025-04-03T04:00:00Z","v":33577,"vw":29.708416},{"c":27.815,"h":28.53,"l":27.815,"n":99,"o":28.51,"t":"2025-04-04T04:00:00Z","v":5946,"vw":28.211896},{"c":27.7481,"h":28.69,"l":26.8,"n":96,"o":26.8,"t":"2025-04-07T04:00:00Z","v":10243,"vw":27.712978},{"c":27.26,"h":28.83,"l":26.93,"n":77,"o":28.77,"t":"2025-04-08T04:00:00Z","v":11932,"vw":28.174336},{"c":29.82,"h":29.88,"l":27.27,"n":54,"o":27.4366,"t":"2025-04-09T04:00:00Z","v":6629,"vw":29.091346},{"c":28.8161,"h":29.0648,"l":28.45,"n":48,"o":29.0648,"t":"2025-04-10T04:00:00Z","v":1646,"vw":28.802692},{"c":29.3451,"h":29.36,"l":28.76,"n":30,"o":28.83,"t":"2025-04-11T04:00:00Z","v":1635,"vw":29.062397},{"c":29.5413,"h":29.78,"l":29.4247,"n":50,"o":29.755,"t":"2025-04-14T04:00:00Z","v":2174,"vw":29.628885},{"c":29.46,"h":29.75,"l":29.46,"n":42,"o":29.75,"t":"2025-04-15T04:00:00Z","v":2501,"vw":29.540844},{"c":28.81,"h":29.11,"l":28.54,"n":55,"o":29.11,"t":"2025-04-16T04:00:00Z","v":9682,"vw":28.738433},{"c":28.8607,"h":29.09,"l":28.84,"n":63,"o":28.9,"t":"2025-04-17T04:00:00Z","v":12183,"vw":28.951522},{"c":28.24,"h":28.325,"l":27.99,"n":40,"o":28.325,"t":"2025-04-21T04:00:00Z","v":2683,"vw":28.086634},{"c":28.94,"h":28.98,"l":28.6,"n":52,"o":28.6,"t":"2025-04-22T04:00:00Z","v":11227,"vw":28.823637},{"c":29.4278,"h":29.91,"l":29.4278,"n":37,"o":29.8082,"t":"2025-04-23T04:00:00Z","v":3941,"vw":29.742853},{"c":29.9551,"h":29.9551,"l":29.32,"n":73,"o":29.32,"t":"2025-04-24T04:00:00Z","v":11615,"vw":29.751499},{"c":30.077,"h":30.077,"l":29.79,"n":32,"o":29.79,"t":"2025-04-25T04:00:00Z","v":2523,"vw":30.006689},{"c":30.1619,"h":30.17,"l":29.83,"n":65,"o":30.17,"t":"2025-04-28T04:00:00Z","v":23335,"vw":30.069612},{"c":30.2802,"h":30.3,"l":30.04,"n":63,"o":30.04,"t":"2025-04-29T04:00:00Z","v":12525,"vw":30.14765},{"c":30.3324,"h":30.3324,"l":29.64,"n":51,"o":29.69,"t":"2025-04-30T04:00:00Z","v":7778,"vw":30.05523},{"c":30.571,"h":30.73,"l":30.57,"n":35,"o":30.62,"t":"2025-05-01T04:00:00Z","v":4404,"vw":30.648783},{"c":30.9762,"h":31.02,"l":30.8,"n":35,"o":30.92,"t":"2025-05-02T04:00:00Z","v":3234,"vw":30.950105},{"c":30.79,"h":30.93,"l":30.77,"n":57,"o":30.77,"t":"2025-05-05T04:00:00Z","v":8080,"vw":30.849934},{"c":30.6237,"h":30.72,"l":30.54,"n":61,"o":30.564,"t":"2025-05-06T04:00:00Z","v":8383,"vw":30.642509},{"c":30.73,"h":30.78,"l":30.52,"n":66,"o":30.63,"t":"2025-05-07T04:00:00Z","v":8890,"vw":30.661272},{"c":30.9348,"h":31.14,"l":30.79,"n":42,"o":30.79,"t":"2025-05-08T04:00:00Z","v":4329,"vw":31.075498},{"c":30.86,"h":31.04,"l":30.83,"n":39,"o":31.04,"t":"2025-05-09T04:00:00Z","v":2427,"vw":30.882241},{"c":31.9111,"h":31.9111,"l":31.81,"n":50,"o":31.81,"t":"2025-05-12T04:00:00Z","v":3737,"vw":31.867975},{"c":32.1103,"h":32.2,"l":31.975,"n":133,"o":31.975,"t":"2025-05-13T04:00:00Z","v":31037,"vw":32.143199},{"c":32.1101,"h":32.16,"l":32.06,"n":131,"o":32.1,"t":"2025-05-14T04:00:00Z","v":25560,"vw":32.107428},{"c":32.16,"h":32.19,"l":31.96,"n":88,"o":31.96,"t":"2025-05-15T04:00:00Z","v":13976,"vw":32.125633},{"c":32.43,"h":32.43,"l":32.18,"n":65,"o":32.18,"t":"2025-05-16T04:00:00Z","v":8792,"vw":32.357043},{"c":32.4772,"h":32.4772,"l":32.14,"n":74,"o":32.17,"t":"2025-05-19T04:00:00Z","v":13549,"vw":32.264848},{"c":32.362,"h":32.45,"l":32.24,"n":83,"o":32.41,"t":"2025-05-20T04:00:00Z","v":21864,"vw":32.355825},{"c":31.88,"h":32.33,"l":31.88,"n":39,"o":32.24,"t":"2025-05-21T04:00:00Z","v":5632,"vw":32.132503},{"c":31.86,"h":32.03,"l":31.85,"n":48,"o":31.97,"t":"2025-05-22T04:00:00Z","v":7130,"vw":31.941206},{"c":31.63,"h":31.745,"l":31.51,"n":128,"o":31.53,"t":"2025-05-23T04:00:00Z","v":13616,"vw":31.660221},{"c":32.2319,"h":32.26,"l":32.05,"n":46,"o":32.05,"t":"2025-05-27T04:00:00Z","v":2583,"vw":32.207718},{"c":32.08,"h":32.28,"l":32.05,"n":82,"o":32.26,"t":"2025-05-28T04:00:00Z","v":15690,"vw":32.166676},{"c":32.19,"h":32.28,"l":32.16,"n":42,"o":32.26,"t":"2025-05-29T04:00:00Z","v":5718,"vw":32.193568},{"c":32.15,"h":32.21,"l":32.06,"n":31,"o":32.06,"t":"2025-05-30T04:00:00Z","v":4963,"vw":32.144239},{"c":32.2512,"h":32.28,"l":31.99,"n":88,"o":31.99,"t":"2025-06-02T04:00:00Z","v":17037,"vw":32.143828},{"c":32.48,"h":32.51,"l":32.32,"n":77,"o":32.32,"t":"2025-06-03T04:00:00Z","v":12723,"vw":32.450924},{"c":32.4975,"h":32.55,"l":32.4975,"n":28,"o":32.55,"t":"2025-06-04T04:00:00Z","v":2038,"vw":32.529429},{"c":32.3524,"h":32.66,"l":32.28,"n":75,"o":32.46,"t":"2025-06-05T04:00:00Z","v":18463,"vw":32.453409},{"c":32.75,"h":32.77,"l":32.62,"n":64,"o":32.755,"t":"2025-06-06T04:00:00Z","v":9854,"vw":32.721463},{"c":32.79,"h":32.86,"l":32.78,"n":54,"o":32.82,"t":"2025-06-09T04:00:00Z","v":4783,"vw":32.828029},{"c":32.9768,"h":33,"l":32.86,"n":47,"o":32.89,"t":"2025-06-10T04:00:00Z","v":10610,"vw":32.922645},{"c":32.8488,"h":33.05,"l":32.76,"n":73,"o":33.03,"t":"2025-06-11T04:00:00Z","v":18393,"vw":32.875253},{"c":32.9594,"h":32.97,"l":32.89,"n":44,"o":32.94,"t":"2025-06-12T04:00:00Z","v":8102,"vw":32.923988},{"c":32.5515,"h":32.86,"l":32.55,"n":78,"o":32.67,"t":"2025-06-13T04:00:00Z","v":14356,"vw":32.624901},{"c":32.93,"h":32.98,"l":32.87,"n":60,"o":32.87,"t":"2025-06-16T04:00:00Z","v":7505,"vw":32.924106},{"c":32.6699,"h":32.87,"l":32.64,"n":66,"o":32.82,"t":"2025-06-17T04:00:00Z","v":11206,"vw":32.714005},{"c":32.6518,"h":32.82,"l":32.64,"n":43,"o":32.75,"t":"2025-06-18T04:00:00Z","v":7255,"vw":32.696619},{"c":32.5514,"h":32.65,"l":32.5,"n":127,"o":32.57,"t":"2025-06-20T04:00:00Z","v":35174,"vw":32.537819},{"c":32.84,"h":32.84,"l":32.48,"n":52,"o":32.56,"t":"2025-06-23T04:00:00Z","v":9969,"vw":32.695319},{"c":33.2245,"h":33.2402,"l":33.08,"n":49,"o":33.08,"t":"2025-06-24T04:00:00Z","v":5447,"vw":33.189119},{"c":33.24,"h":33.28,"l":33.19,"n":71,"o":33.28,"t":"2025-06-25T04:00:00Z","v":11823,"vw":33.234712},{"c":33.536,"h":33.55,"l":33.4,"n":62,"o":33.4,"t":"2025-06-26T04:00:00Z","v":10458,"vw":33.505822},{"c":33.7414,"h":33.79,"l":33.52,"n":86,"o":33.67,"t":"2025-06-27T04:00:00Z","v":16669,"vw":33.69382},{"c":33.9345,"h":33.9345,"l":33.77,"n":89,"o":33.87,"t":"2025-06-30T04:00:00Z","v":14345,"vw":33.824355},{"c":33.97,"h":34.02,"l":33.95,"n":58,"o":33.97,"t":"2025-07-01T04:00:00Z","v":9237,"vw":33.988866},{"c":34.0792,"h":34.08,"l":33.94,"n":66,"o":33.94,"t":"2025-07-02T04:00:00Z","v":8044,"vw":34.016175},{"c":34.3315,"h":34.36,"l":34.31,"n":48,"o":34.31,"t":"2025-07-03T04:00:00Z","v":6124,"vw":34.34441},{"c":34.0509,"h":34.23,"l":33.99,"n":153,"o":34.23,"t":"2025-07-07T04:00:00Z","v":16958,"vw":34.07645},{"c":34.0449,"h":34.13,"l":34.04,"n":72,"o":34.06,"t":"2025-07-08T04:00:00Z","v":10023,"vw":34.072779},{"c":34.23,"h":34.23,"l":34.12,"n":47,"o":34.1384,"t":"2025-07-09T04:00:00Z","v":9458,"vw":34.179962},{"c":34.3368,"h":34.39,"l":34.1835,"n":43,"o":34.26,"t":"2025-07-10T04:00:00Z","v":8068,"vw":34.327492},{"c":34.2112,"h":34.25,"l":34.18,"n":99,"o":34.23,"t":"2025-07-11T04:00:00Z","v":9461,"vw":34.226008},{"c":34.232,"h":34.26,"l":34.13,"n":37,"o":34.13,"t":"2025-07-14T04:00:00Z","v":4566,"vw":34.202462},{"c":34.0929,"h":34.26,"l":34.0929,"n":45,"o":34.25,"t":"2025-07-15T04:00:00Z","v":4858,"vw":34.166657},{"c":34.158,"h":34.17,"l":33.88,"n":75,"o":34.12,"t":"2025-07-16T04:00:00Z","v":6940,"vw":34.092721},{"c":34.33,"h":34.34,"l":34.2,"n":51,"o":34.24,"t":"2025-07-17T04:00:00Z","v":4384,"vw":34.279785},{"c":34.2941,"h":34.4,"l":34.25,"n":41,"o":34.4,"t":"2025-07-18T04:00:00Z","v":2699,"vw":34.292849},{"c":34.3784,"h":34.51,"l":34.3784,"n":45,"o":34.42,"t":"2025-07-21T04:00:00Z","v":1599,"vw":34.454497},{"c":34.4578,"h":34.4578,"l":34.35,"n":50,"o":34.36,"t":"2025-07-22T04:00:00Z","v":6546,"vw":34.393361},{"c":34.7138,"h":34.7138,"l":34.5299,"n":41,"o":34.53,"t":"2025-07-23T04:00:00Z","v":3128,"vw":34.605647},{"c":34.79,"h":34.87,"l":34.78,"n":54,"o":34.85,"t":"2025-07-24T04:00:00Z","v":6553,"vw":34.810974},{"c":34.8915,"h":34.8915,"l":34.83,"n":50,"o":34.8401,"t":"2025-07-25T04:00:00Z","v":5243,"vw":34.86405},{"c":34.845,"h":34.9,"l":34.8,"n":67,"o":34.89,"t":"2025-07-28T04:00:00Z","v":5620,"vw":34.851025},{"c":34.7104,"h":34.89,"l":34.71,"n":40,"o":34.89,"t":"2025-07-29T04:00:00Z","v":2268,"vw":34.759137},{"c":34.6662,"h":34.83,"l":34.565,"n":83,"o":34.75,"t":"2025-07-30T04:00:00Z","v":18857,"vw":34.659277},{"c":34.5523,"h":35.02,"l":34.54,"n":79,"o":35.02,"t":"2025-07-31T04:00:00Z","v":13647,"vw":34.720143},{"c":33.97,"h":34.13,"l":33.87,"n":108,"o":33.98,"t":"2025-08-01T04:00:00Z","v":23473,"vw":33.962205},{"c":34.4506,"h":34.4506,"l":34.12,"n":69,"o":34.12,"t":"2025-08-04T04:00:00Z","v":8009,"vw":34.368807},{"c":34.3276,"h":34.5101,"l":34.31,"n":44,"o":34.5101,"t":"2025-08-05T04:00:00Z","v":7447,"vw":34.358313},{"c":34.5363,"h":34.57,"l":34.436,"n":44,"o":34.436,"t":"2025-08-06T04:00:00Z","v":2494,"vw":34.533663},{"c":34.5017,"h":34.5017,"l":34.39,"n":28,"o":34.43,"t":"2025-08-07T04:00:00Z","v":1687,"vw":34.440215},{"c":34.8717,"h":34.8717,"l":34.78,"n":41,"o":34.78,"t":"2025-08-08T04:00:00Z","v":3047,"vw":34.82376},{"c":34.767,"h":34.94,"l":34.767,"n":47,"o":34.91,"t":"2025-08-11T04:00:00Z","v":3624,"vw":34.871542},{"c":35.2176,"h":35.2176,"l":34.93,"n":51,"o":34.93,"t":"2025-08-12T04:00:00Z","v":3111,"vw":35.052139},{"c":35.3806,"h":35.395,"l":35.27,"n":33,"o":35.395,"t":"2025-08-13T04:00:00Z","v":2364,"vw":35.28281},{"c":35.41,"h":35.4247,"l":35.31,"n":67,"o":35.3204,"t":"2025-08-14T04:00:00Z","v":7753,"vw":35.372836},{"c":35.3356,"h":35.4045,"l":35.3356,"n":51,"o":35.3703,"t":"2025-08-15T04:00:00Z","v":6248,"vw":35.382704},{"c":35.3667,"h":35.37,"l":35.31,"n":69,"o":35.37,"t":"2025-08-18T04:00:00Z","v":6182,"vw":35.32872},{"c":35.1429,"h":35.41,"l":35.13,"n":68,"o":35.41,"t":"2025-08-19T04:00:00Z","v":11789,"vw":35.153706},{"c":35.06,"h":35.1,"l":34.84,"n":62,"o":35.0944,"t":"2025-08-20T04:00:00Z","v":9806,"vw":35.013624},{"c":34.95,"h":35.06,"l":34.89,"n":105,"o":35.03,"t":"2025-08-21T04:00:00Z","v":16247,"vw":34.95985},{"c":35.4788,"h":35.54,"l":35.08,"n":39,"o":35.08,"t":"2025-08-22T04:00:00Z","v":3032,"vw":35.491249},{"c":35.3958,"h":35.49,"l":35.3958,"n":56,"o":35.44,"t":"2025-08-25T04:00:00Z","v":7142,"vw":35.458574},{"c":35.4589,"h":35.4589,"l":35.34,"n":54,"o":35.37,"t":"2025-08-26T04:00:00Z","v":5412,"vw":35.382296},{"c":35.5703,"h":35.5703,"l":35.51,"n":44,"o":35.51,"t":"2025-08-27T04:00:00Z","v":3918,"vw":35.549196},{"c":35.6768,"h":35.6768,"l":35.547,"n":51,"o":35.547,"t":"2025-08-28T04:00:00Z","v":2870,"vw":35.60975},{"c":35.4471,"h":35.47,"l":35.38,"n":61,"o":35.42,"t":"2025-08-29T04:00:00Z","v":5769,"vw":35.436414},{"c":35.2249,"h":35.2249,"l":34.94,"n":90,"o":35.1,"t":"2025-09-02T04:00:00Z","v":16153,"vw":35.062536},{"c":35.3985,"h":35.421,"l":35.27,"n":56,"o":35.421,"t":"2025-09-03T04:00:00Z","v":4109,"vw":35.320388},{"c":35.7244,"h":35.7244,"l":35.5,"n":57,"o":35.5,"t":"2025-09-04T04:00:00Z","v":6064,"vw":35.624735},{"c":35.5885,"h":35.6,"l":35.49,"n":49,"o":35.58,"t":"2025-09-05T04:00:00Z","v":3778,"vw":35.560689},{"c":35.6617,"h":35.685,"l":35.62,"n":52,"o":35.685,"t":"2025-09-08T04:00:00Z","v":1910,"vw":35.650021},{"c":35.7956,"h":35.7956,"l":35.67,"n":70,"o":35.7,"t":"2025-09-09T04:00:00Z","v":6470,"vw":35.738596},{"c":35.8,"h":35.85,"l":35.74,"n":109,"o":35.85,"t":"2025-09-10T04:00:00Z","v":5649,"vw":35.766167},{"c":36.13,"h":36.13,"l":36.0353,"n":43,"o":36.0353,"t":"2025-09-11T04:00:00Z","v":680,"vw":36.098666},{"c":36.0902,"h":36.16,"l":36.09,"n":70,"o":36.11,"t":"2025-09-12T04:00:00Z","v":3639,"vw":36.119615},{"c":36.2303,"h":36.24,"l":36.23,"n":51,"o":36.23,"t":"2025-09-15T04:00:00Z","v":2053,"vw":36.23363},{"c":36.2297,"h":36.35,"l":36.22,"n":54,"o":36.35,"t":"2025-09-16T04:00:00Z","v":8280,"vw":36.299514},{"c":36.201,"h":36.225,"l":36.07,"n":34,"o":36.2,"t":"2025-09-17T04:00:00Z","v":2757,"vw":36.1958},{"c":36.3787,"h":36.41,"l":36.37,"n":48,"o":36.37,"t":"2025-09-18T04:00:00Z","v":374,"vw":36.389704},{"c":36.5425,"h":36.5425,"l":36.48,"n":40,"o":36.48,"t":"2025-09-19T04:00:00Z","v":531,"vw":36.48},{"c":36.6821,"h":36.6821,"l":36.4914,"n":43,"o":36.4914,"t":"2025-09-22T04:00:00Z","v":616,"vw":36.590862},{"c":36.4829,"h":36.6815,"l":36.44,"n":38,"o":36.6815,"t":"2025-09-23T04:00:00Z","v":540,"vw":36.593063},{"c":36.3676,"h":36.3676,"l":36.3676,"n":39,"o":36.3676,"t":"2025-09-24T04:00:00Z","v":517,"vw":36.3676},{"c":36.154,"h":36.215,"l":36.1,"n":41,"o":36.1,"t":"2025-09-25T04:00:00Z","v":2777,"vw":36.155165},{"c":36.3437,"h":36.36,"l":36.25,"n":36,"o":36.25,"t":"2025-09-26T04:00:00Z","v":1530,"vw":36.323332},{"c":36.4533,"h":36.51,"l":36.43,"n":56,"o":36.45,"t":"2025-09-29T04:00:00Z","v":2873,"vw":36.470549},{"c":36.6165,"h":36.6165,"l":36.47,"n":36,"o":36.47,"t":"2025-09-30T04:00:00Z","v":2868,"vw":36.548153},{"c":36.7515,"h":36.78,"l":36.53,"n":62,"o":36.53,"t":"2025-10-01T04:00:00Z","v":3765,"vw":36.748096},{"c":36.791,"h":36.8137,"l":36.73,"n":73,"o":36.79,"t":"2025-10-02T04:00:00Z","v":7611,"vw":36.784687},{"c":36.796,"h":36.99,"l":36.79,"n":61,"o":36.79,"t":"2025-10-03T04:00:00Z","v":3975,"vw":36.891939},{"c":36.89,"h":36.93,"l":36.82,"n":73,"o":36.91,"t":"2025-10-06T04:00:00Z","v":2061,"vw":36.884164},{"c":36.7478,"h":36.9785,"l":36.72,"n":63,"o":36.88,"t":"2025-10-07T04:00:00Z","v":3291,"vw":36.836537},{"c":36.944,"h":36.944,"l":36.9,"n":43,"o":36.9,"t":"2025-10-08T04:00:00Z","v":903,"vw":36.92575},{"c":36.8086,"h":36.94,"l":36.75,"n":53,"o":36.94,"t":"2025-10-09T04:00:00Z","v":3732,"vw":36.860862},{"c":35.8319,"h":36.95,"l":35.83,"n":65,"o":36.95,"t":"2025-10-10T04:00:00Z","v":3737,"vw":36.36869},{"c":36.3643,"h":36.3928,"l":36.3643,"n":58,"o":36.37,"t":"2025-10-13T04:00:00Z","v":2674,"vw":36.39113},{"c":36.37,"h":36.52,"l":36.29,"n":43,"o":36.29,"t":"2025-10-14T04:00:00Z","v":1200,"vw":36.372146},{"c":36.4705,"h":36.787,"l":36.4705,"n":31,"o":36.787,"t":"2025-10-15T04:00:00Z","v":799,"vw":36.781433},{"c":36.29,"h":36.62,"l":36.27,"n":53,"o":36.62,"t":"2025-10-16T04:00:00Z","v":1529,"vw":36.336569},{"c":36.51,"h":36.53,"l":36.3299,"n":31,"o":36.33,"t":"2025-10-17T04:00:00Z","v":1108,"vw":36.408725},{"c":36.89,"h":36.94,"l":36.81,"n":82,"o":36.8232,"t":"2025-10-20T04:00:00Z","v":113131,"vw":36.820089},{"c":36.93,"h":37.001,"l":36.8515,"n":42,"o":36.88,"t":"2025-10-21T04:00:00Z","v":2570,"vw":36.941023},{"c":36.7372,"h":36.7697,"l":36.6,"n":40,"o":36.7697,"t":"2025-10-22T04:00:00Z","v":668,"vw":36.71994},{"c":36.9232,"h":36.9688,"l":36.81,"n":35,"o":36.81,"t":"2025-10-23T04:00:00Z","v":771,"vw":36.937853},{"c":37.2,"h":37.27,"l":37.2,"n":34,"o":37.23,"t":"2025-10-24T04:00:00Z","v":1999,"vw":37.233656},{"c":37.66,"h":37.67,"l":37.43,"n":71,"o":37.43,"t":"2025-10-27T04:00:00Z","v":8955,"vw":37.532971},{"c":37.78,"h":37.85,"l":37.6898,"n":66,"o":37.77,"t":"2025-10-28T04:00:00Z","v":3786,"vw":37.804343},{"c":37.7303,"h":37.91,"l":37.57,"n":66,"o":37.909,"t":"2025-10-29T04:00:00Z","v":3564,"vw":37.855095},{"c":37.3161,"h":37.565,"l":37.3161,"n":53,"o":37.5,"t":"2025-10-30T04:00:00Z","v":1539,"vw":37.516019},{"c":37.4448,"h":37.55,"l":37.4448,"n":71,"o":37.51,"t":"2025-10-31T04:00:00Z","v":4694,"vw":37.513702},{"c":37.449,"h":37.49,"l":37.435,"n":55,"o":37.44,"t":"2025-11-03T05:00:00Z","v":1091,"vw":37.46225},{"c":37.0252,"h":37.175,"l":37.0252,"n":31,"o":37.13,"t":"2025-11-04T05:00:00Z","v":842,"vw":37.135955},{"c":37.2406,"h":37.34,"l":37.2406,"n":28,"o":37.34,"t":"2025-11-05T05:00:00Z","v":452,"vw":37.34},{"c":36.8112,"h":37.26,"l":36.7629,"n":58,"o":37.26,"t":"2025-11-06T05:00:00Z","v":3181,"vw":37.076152},{"c":36.848,"h":36.848,"l":36.365,"n":66,"o":36.4412,"t":"2025-11-07T05:00:00Z","v":2804,"vw":36.508661},{"c":37.38,"h":37.38,"l":37.06,"n":73,"o":37.29,"t":"2025-11-10T05:00:00Z","v":6387,"vw":37.239017},{"c":37.4811,"h":37.5,"l":37.23,"n":40,"o":37.23,"t":"2025-11-11T05:00:00Z","v":3382,"vw":37.333592},{"c":37.54,"h":37.58,"l":37.46,"n":37,"o":37.48,"t":"2025-11-12T05:00:00Z","v":5732,"vw":37.540377},{"c":36.1997,"h":37.12,"l":36.1997,"n":58,"o":37.12,"t":"2025-11-13T05:00:00Z","v":4018,"vw":36.959474},{"c":36.8621,"h":37.04,"l":36.692,"n":52,"o":36.692,"t":"2025-11-14T05:00:00Z","v":1992,"vw":36.86566},{"c":36.51,"h":36.73,"l":36.3984,"n":58,"o":36.73,"t":"2025-11-17T05:00:00Z","v":5721,"vw":36.596281},{"c":36.2596,"h":36.42,"l":36,"n":46,"o":36.1135,"t":"2025-11-18T05:00:00Z","v":2090,"vw":36.33764},{"c":36.3562,"h":36.4,"l":36.24,"n":53,"o":36.3,"t":"2025-11-19T05:00:00Z","v":3930,"vw":36.333384},{"c":35.8042,"h":37.01,"l":35.8042,"n":58,"o":36.79,"t":"2025-11-20T05:00:00Z","v":5653,"vw":36.755837},{"c":36.1806,"h":36.27,"l":35.8099,"n":40,"o":35.89,"t":"2025-11-21T05:00:00Z","v":1096,"vw":35.995512},{"c":36.7249,"h":36.74,"l":36.49,"n":43,"o":36.49,"t":"2025-11-24T05:00:00Z","v":2017,"vw":36.714344},{"c":37.0916,"h":37.0916,"l":37,"n":48,"o":37.0034,"t":"2025-11-25T05:00:00Z","v":5563,"vw":37.01578},{"c":37.359,"h":37.43,"l":37.28,"n":35,"o":37.28,"t":"2025-11-26T05:00:00Z","v":1144,"vw":37.38},{"c":37.5308,"h":37.5308,"l":37.5308,"n":22,"o":37.5308,"t":"2025-11-28T05:00:00Z","v":206,"vw":37.5308},{"c":37.3465,"h":37.53,"l":37.3,"n":42,"o":37.3,"t":"2025-12-01T05:00:00Z","v":1254,"vw":37.378786},{"c":37.468,"h":37.5,"l":37.4,"n":37,"o":37.47,"t":"2025-12-02T05:00:00Z","v":7403,"vw":37.469116},{"c":37.5514,"h":37.62,"l":37.5514,"n":39,"o":37.62,"t":"2025-12-03T05:00:00Z","v":966,"vw":37.619964},{"c":37.5828,"h":37.5828,"l":37.5828,"n":34,"o":37.5828,"t":"2025-12-04T05:00:00Z","v":270,"vw":37.5828},{"c":37.677,"h":37.8,"l":37.677,"n":36,"o":37.8,"t":"2025-12-05T05:00:00Z","v":474,"vw":37.79995},{"c":37.5848,"h":37.695,"l":37.5848,"n":40,"o":37.6801,"t":"2025-12-08T05:00:00Z","v":1316,"vw":37.634398},{"c":37.6003,"h":37.7,"l":37.6,"n":40,"o":37.7,"t":"2025-12-09T05:00:00Z","v":1803,"vw":37.675961},{"c":36.9275,"h":36.9275,"l":36.9275,"n":34,"o":36.9275,"t":"2025-12-10T05:00:00Z","v":409,"vw":36.9275},{"c":37.0203,"h":37.03,"l":36.87,"n":108,"o":36.87,"t":"2025-12-11T05:00:00Z","v":4323,"vw":36.991431},{"c":36.6323,"h":37.01,"l":36.58,"n":71,"o":37.01,"t":"2025-12-12T05:00:00Z","v":4833,"vw":36.698915},{"c":36.6468,"h":36.6468,"l":36.6468,"n":37,"o":36.6468,"t":"2025-12-15T05:00:00Z","v":156,"vw":36.6468},{"c":36.54,"h":36.64,"l":36.3501,"n":99,"o":36.61,"t":"2025-12-16T05:00:00Z","v":9551,"vw":36.49813},{"c":36.1488,"h":36.51,"l":36.1488,"n":48,"o":36.51,"t":"2025-12-17T05:00:00Z","v":1536,"vw":36.273462},{"c":36.44,"h":36.6201,"l":36.4,"n":51,"o":36.62,"t":"2025-12-18T05:00:00Z","v":1680,"vw":36.472711},{"c":36.7158,"h":36.717,"l":36.67,"n":70,"o":36.717,"t":"2025-12-19T05:00:00Z","v":3964,"vw":36.682519},{"c":36.9403,"h":36.9403,"l":36.85,"n":59,"o":36.895,"t":"2025-12-22T05:00:00Z","v":951,"vw":36.868947},{"c":37.1038,"h":37.1038,"l":37.04,"n":32,"o":37.04,"t":"2025-12-23T05:00:00Z","v":302,"vw":37.065},{"c":37.2385,"h":37.2385,"l":37.2385,"n":20,"o":37.2385,"t":"2025-12-24T05:00:00Z","v":49,"vw":37.2385},{"c":37.2396,"h":37.2396,"l":37.2396,"n":36,"o":37.2396,"t":"2025-12-26T05:00:00Z","v":185,"vw":37.2396},{"c":37.1053,"h":37.1364,"l":37.07,"n":34,"o":37.12,"t":"2025-12-29T05:00:00Z","v":3389,"vw":37.125945},{"c":37.09,"h":37.12,"l":37.085,"n":27,"o":37.115,"t":"2025-12-30T05:00:00Z","v":3243,"vw":37.10587},{"c":36.8279,"h":37.17,"l":36.8279,"n":30,"o":37.17,"t":"2025-12-31T05:00:00Z","v":1300,"vw":37.118612},{"c":36.8786,"h":36.9,"l":36.87,"n":57,"o":36.87,"t":"2026-01-02T05:00:00Z","v":1763,"vw":36.889328},{"c":37.1913,"h":37.25,"l":37.19,"n":62,"o":37.208,"t":"2026-01-05T05:00:00Z","v":2577,"vw":37.232454},{"c":37.4991,"h":37.4991,"l":37.272,"n":50,"o":37.28,"t":"2026-01-06T05:00:00Z","v":2119,"vw":37.379951},{"c":37.2862,"h":37.56,"l":37.2862,"n":65,"o":37.56,"t":"2026-01-07T05:00:00Z","v":3505,"vw":37.433348},{"c":37.36,"h":37.36,"l":37.22,"n":51,"o":37.23,"t":"2026-01-08T05:00:00Z","v":1577,"vw":37.292321},{"c":37.5972,"h":37.5972,"l":37.38,"n":53,"o":37.4,"t":"2026-01-09T05:00:00Z","v":2919,"vw":37.431052},{"c":37.6214,"h":37.6214,"l":37.58,"n":52,"o":37.58,"t":"2026-01-12T05:00:00Z","v":1899,"vw":37.581796},{"c":37.48,"h":37.62,"l":37.41,"n":42,"o":37.62,"t":"2026-01-13T05:00:00Z","v":2662,"vw":37.529048},{"c":37.3007,"h":37.3007,"l":37.16,"n":35,"o":37.17,"t":"2026-01-14T05:00:00Z","v":1273,"vw":37.186943},{"c":37.4665,"h":37.55,"l":37.4545,"n":48,"o":37.51,"t":"2026-01-15T05:00:00Z","v":1506,"vw":37.503192},{"c":37.4307,"h":37.52,"l":37.38,"n":78,"o":37.505,"t":"2026-01-16T05:00:00Z","v":8256,"vw":37.466284},{"c":36.6365,"h":36.9674,"l":36.6365,"n":78,"o":36.93,"t":"2026-01-20T05:00:00Z","v":1221,"vw":36.788778},{"c":37.0435,"h":37.12,"l":36.79,"n":44,"o":36.84,"t":"2026-01-21T05:00:00Z","v":1229,"vw":36.877758},{"c":37.285,"h":37.3,"l":37.18,"n":52,"o":37.18,"t":"2026-01-22T05:00:00Z","v":2184,"vw":37.21997},{"c":37.3084,"h":37.32,"l":37.22,"n":38,"o":37.22,"t":"2026-01-23T05:00:00Z","v":1155,"vw":37.269505},{"c":37.5249,"h":37.58,"l":37.39,"n":45,"o":37.39,"t":"2026-01-26T05:00:00Z","v":1315,"vw":37.538664},{"c":37.6321,"h":37.6395,"l":37.59,"n":34,"o":37.59,"t":"2026-01-27T05:00:00Z","v":2094,"vw":37.600132},{"c":37.6434,"h":37.69,"l":37.62,"n":38,"o":37.69,"t":"2026-01-28T05:00:00Z","v":1498,"vw":37.65232},{"c":37.5989,"h":37.5989,"l":36.99,"n":65,"o":37,"t":"2026-01-29T05:00:00Z","v":5620,"vw":37.478996},{"c":37.4604,"h":37.4604,"l":37.35,"n":61,"o":37.35,"t":"2026-01-30T05:00:00Z","v":2325,"vw":37.367094},{"c":37.7324,"h":37.77,"l":37.7324,"n":49,"o":37.77,"t":"2026-02-02T05:00:00Z","v":1053,"vw":37.77},{"c":37.4144,"h":37.555,"l":37.25,"n":51,"o":37.555,"t":"2026-02-03T05:00:00Z","v":1719,"vw":37.32885},{"c":37.2878,"h":37.44,"l":37.2878,"n":45,"o":37.44,"t":"2026-02-04T05:00:00Z","v":3248,"vw":37.377997},{"c":36.8403,"h":36.88,"l":36.76,"n":74,"o":36.83,"t":"2026-02-05T05:00:00Z","v":5472,"vw":36.821699},{"c":37.5471,"h":37.5471,"l":37.31,"n":54,"o":37.31,"t":"2026-02-06T05:00:00Z","v":2091,"vw":37.438},{"c":37.6507,"h":37.71,"l":37.43,"n":49,"o":37.43,"t":"2026-02-09T05:00:00Z","v":2781,"vw":37.668058},{"c":37.5213,"h":37.752,"l":37.52,"n":47,"o":37.635,"t":"2026-02-10T05:00:00Z","v":3874,"vw":37.677401},{"c":37.5782,"h":37.65,"l":37.53,"n":64,"o":37.6,"t":"2026-02-11T05:00:00Z","v":6728,"vw":37.618149},{"c":36.9288,"h":37.01,"l":36.8691,"n":57,"o":37,"t":"2026-02-12T05:00:00Z","v":1363,"vw":36.93982},{"c":36.9071,"h":37.16,"l":36.88,"n":58,"o":36.88,"t":"2026-02-13T05:00:00Z","v":2871,"vw":37.034733},{"c":36.9674,"h":37.03,"l":36.665,"n":57,"o":36.665,"t":"2026-02-17T05:00:00Z","v":1333,"vw":36.883213},{"c":37.2602,"h":37.2602,"l":37.2602,"n":32,"o":37.2602,"t":"2026-02-18T05:00:00Z","v":211,"vw":37.2602},{"c":37.0986,"h":37.11,"l":37,"n":40,"o":37.11,"t":"2026-02-19T05:00:00Z","v":1408,"vw":37.033871},{"c":37.3824,"h":37.4,"l":37.29,"n":43,"o":37.33,"t":"2026-02-20T05:00:00Z","v":2805,"vw":37.3422},{"c":36.9238,"h":37.4,"l":36.9,"n":50,"o":37.31,"t":"2026-02-23T05:00:00Z","v":2259,"vw":37.009934},{"c":37.2506,"h":37.2506,"l":37.1,"n":39,"o":37.1,"t":"2026-02-24T05:00:00Z","v":1370,"vw":37.17677},{"c":37.5702,"h":37.5702,"l":37.52,"n":64,"o":37.53,"t":"2026-02-25T05:00:00Z","v":4691,"vw":37.538063},{"c":37.4056,"h":37.41,"l":37.32,"n":41,"o":37.32,"t":"2026-02-26T05:00:00Z","v":1674,"vw":37.402307},{"c":37.243,"h":37.27,"l":37.16,"n":52,"o":37.16,"t":"2026-02-27T05:00:00Z","v":3170,"vw":37.186228},{"c":37.2931,"h":37.2931,"l":37.14,"n":64,"o":37.14,"t":"2026-03-02T05:00:00Z","v":1583,"vw":37.199522},{"c":36.9452,"h":36.99,"l":36.41,"n":49,"o":36.41,"t":"2026-03-03T05:00:00Z","v":752,"vw":36.8025},{"c":37.2472,"h":37.2472,"l":37.2472,"n":35,"o":37.2472,"t":"2026-03-04T05:00:00Z","v":158,"vw":37.2472},{"c":37.0474,"h":37.25,"l":36.84,"n":52,"o":37.25,"t":"2026-03-05T05:00:00Z","v":922,"vw":37.131667},{"c":36.5778,"h":36.66,"l":36.445,"n":52,"o":36.57,"t":"2026-03-06T05:00:00Z","v":1500,"vw":36.548542},{"c":36.8078,"h":36.8078,"l":35.995,"n":64,"o":36.22,"t":"2026-03-09T04:00:00Z","v":1348,"vw":36.208909},{"c":36.7265,"h":36.96,"l":36.7265,"n":35,"o":36.77,"t":"2026-03-10T04:00:00Z","v":1070,"vw":36.814311},{"c":36.6978,"h":36.6978,"l":36.59,"n":57,"o":36.59,"t":"2026-03-11T04:00:00Z","v":1421,"vw":36.615385},{"c":36.1338,"h":36.29,"l":36.13,"n":41,"o":36.29,"t":"2026-03-12T04:00:00Z","v":914,"vw":36.250846},{"c":35.9441,"h":36.22,"l":35.9299,"n":89,"o":36.22,"t":"2026-03-13T04:00:00Z","v":15506,"vw":35.934796},{"c":36.3075,"h":36.37,"l":36.2901,"n":54,"o":36.36,"t":"2026-03-16T04:00:00Z","v":4110,"vw":36.320798},{"c":36.4439,"h":36.5,"l":36.4439,"n":41,"o":36.5,"t":"2026-03-17T04:00:00Z","v":444,"vw":36.5},{"c":35.9294,"h":35.9294,"l":35.9294,"n":36,"o":35.9294,"t":"2026-03-18T04:00:00Z","v":184,"vw":35.9294},{"c":35.8512,"h":35.8512,"l":35.635,"n":35,"o":35.635,"t":"2026-03-19T04:00:00Z","v":838,"vw":35.681714},{"c":35.336,"h":35.57,"l":35.24,"n":50,"o":35.57,"t":"2026-03-20T04:00:00Z","v":699,"vw":35.363596},{"c":35.7139,"h":35.8693,"l":35.7139,"n":49,"o":35.8693,"t":"2026-03-23T04:00:00Z","v":655,"vw":35.856201},{"c":35.5579,"h":35.6,"l":35.5575,"n":34,"o":35.6,"t":"2026-03-24T04:00:00Z","v":1035,"vw":35.585444},{"c":35.74,"h":35.74,"l":35.74,"n":41,"o":35.74,"t":"2026-03-25T04:00:00Z","v":182,"vw":35.74},{"c":35.1733,"h":35.37,"l":35.1733,"n":37,"o":35.37,"t":"2026-03-26T04:00:00Z","v":789,"vw":35.347095},{"c":34.6088,"h":34.61,"l":34.6088,"n":34,"o":34.61,"t":"2026-03-27T04:00:00Z","v":264,"vw":34.61},{"c":34.4797,"h":34.64,"l":34.35,"n":43,"o":34.64,"t":"2026-03-30T04:00:00Z","v":453,"vw":34.495},{"c":35.3827,"h":35.3827,"l":34.96,"n":49,"o":34.96,"t":"2026-03-31T04:00:00Z","v":1002,"vw":35.24465},{"c":35.6628,"h":35.6628,"l":35.6628,"n":50,"o":35.6628,"t":"2026-04-01T04:00:00Z","v":316,"vw":35.6628},{"c":35.6938,"h":35.6938,"l":35.33,"n":42,"o":35.33,"t":"2026-04-02T04:00:00Z","v":2898,"vw":35.482364},{"c":35.8547,"h":35.86,"l":35.76,"n":57,"o":35.76,"t":"2026-04-06T04:00:00Z","v":1264,"vw":35.836155},{"c":35.8426,"h":35.85,"l":35.62,"n":42,"o":35.85,"t":"2026-04-07T04:00:00Z","v":1163,"vw":35.731931},{"c":36.7319,"h":36.74,"l":36.65,"n":61,"o":36.69,"t":"2026-04-08T04:00:00Z","v":1327,"vw":36.706011},{"c":36.9931,"h":36.9931,"l":36.81,"n":62,"o":36.81,"t":"2026-04-09T04:00:00Z","v":2982,"vw":36.962418},{"c":36.9102,"h":37.15,"l":36.9102,"n":48,"o":37.15,"t":"2026-04-10T04:00:00Z","v":617,"vw":37.040805},{"c":37.3078,"h":37.3078,"l":36.86,"n":58,"o":36.86,"t":"2026-04-13T04:00:00Z","v":2168,"vw":36.944664},{"c":37.7606,"h":37.77,"l":37.5931,"n":35,"o":37.5931,"t":"2026-04-14T04:00:00Z","v":713,"vw":37.647737},{"c":38.0299,"h":38.0299,"l":37.82,"n":52,"o":37.82,"t":"2026-04-15T04:00:00Z","v":2536,"vw":37.848586},{"c":38.1782,"h":38.1782,"l":38.11,"n":51,"o":38.16,"t":"2026-04-16T04:00:00Z","v":1735,"vw":38.127696},{"c":38.635,"h":38.64,"l":38.585,"n":41,"o":38.585,"t":"2026-04-17T04:00:00Z","v":846,"vw":38.620011},{"c":38.5271,"h":38.57,"l":38.44,"n":40,"o":38.57,"t":"2026-04-20T04:00:00Z","v":1213,"vw":38.49223},{"c":38.3043,"h":38.56,"l":38.2741,"n":63,"o":38.56,"t":"2026-04-21T04:00:00Z","v":795,"vw":38.402706},{"c":38.617,"h":38.617,"l":38.617,"n":38,"o":38.617,"t":"2026-04-22T04:00:00Z","v":341,"vw":38.617},{"c":38.4515,"h":38.4515,"l":38.4515,"n":43,"o":38.4515,"t":"2026-04-23T04:00:00Z","v":207,"vw":38.4515},{"c":38.7173,"h":38.7173,"l":38.52,"n":55,"o":38.52,"t":"2026-04-24T04:00:00Z","v":3582,"vw":38.680677},{"c":38.8031,"h":38.81,"l":38.72,"n":41,"o":38.72,"t":"2026-04-27T04:00:00Z","v":1609,"vw":38.749033},{"c":38.633,"h":38.633,"l":38.63,"n":43,"o":38.63,"t":"2026-04-28T04:00:00Z","v":510,"vw":38.63005},{"c":38.6476,"h":38.6476,"l":38.6,"n":56,"o":38.6,"t":"2026-04-29T04:00:00Z","v":1656,"vw":38.620686},{"c":38.9435,"h":38.9435,"l":38.9435,"n":33,"o":38.9435,"t":"2026-04-30T04:00:00Z","v":137,"vw":38.9435},{"c":39.0313,"h":39.24,"l":39.0313,"n":94,"o":39.24,"t":"2026-05-01T04:00:00Z","v":8030,"vw":39.233629},{"c":38.8707,"h":38.8707,"l":38.86,"n":35,"o":38.86,"t":"2026-05-04T04:00:00Z","v":384,"vw":38.863902},{"c":39.2045,"h":39.2045,"l":39.16,"n":30,"o":39.16,"t":"2026-05-05T04:00:00Z","v":333,"vw":39.16},{"c":39.7521,"h":39.7694,"l":39.71,"n":55,"o":39.71,"t":"2026-05-06T04:00:00Z","v":2011,"vw":39.738315},{"c":39.5608,"h":39.7,"l":39.5608,"n":45,"o":39.7,"t":"2026-05-07T04:00:00Z","v":347,"vw":39.7},{"c":39.9086,"h":39.9086,"l":39.9086,"n":39,"o":39.9086,"t":"2026-05-08T04:00:00Z","v":161,"vw":39.9086},{"c":39.8904,"h":39.95,"l":39.8904,"n":46,"o":39.95,"t":"2026-05-11T04:00:00Z","v":1492,"vw":39.95},{"c":39.8868,"h":39.8868,"l":39.7299,"n":37,"o":39.7299,"t":"2026-05-12T04:00:00Z","v":304,"vw":39.7299},{"c":40.0686,"h":40.0686,"l":40.0514,"n":48,"o":40.0514,"t":"2026-05-13T04:00:00Z","v":324,"vw":40.0514},{"c":40.335,"h":40.38,"l":40.3,"n":64,"o":40.3,"t":"2026-05-14T04:00:00Z","v":2495,"vw":40.346598},{"c":39.914,"h":40.1,"l":39.914,"n":46,"o":40.1,"t":"2026-05-15T04:00:00Z","v":838,"vw":40.075},{"c":39.8737,"h":39.91,"l":39.66,"n":124,"o":39.9,"t":"2026-05-18T04:00:00Z","v":27034,"vw":39.888785},{"c":39.6087,"h":39.82,"l":39.6087,"n":37,"o":39.62,"t":"2026-05-19T04:00:00Z","v":1122,"vw":39.724844},{"c":40.046,"h":40.046,"l":39.98,"n":29,"o":40,"t":"2026-05-20T04:00:00Z","v":681,"vw":39.983333},{"c":40.1829,"h":40.1829,"l":39.88,"n":37,"o":39.915,"t":"2026-05-21T04:00:00Z","v":2100,"vw":40.059595},{"c":40.425,"h":40.5,"l":40.425,"n":40,"o":40.5,"t":"2026-05-22T04:00:00Z","v":477,"vw":40.5},{"c":40.6645,"h":40.74,"l":40.51,"n":68,"o":40.51,"t":"2026-05-26T04:00:00Z","v":10445,"vw":40.645069},{"c":40.7203,"h":40.74,"l":40.67,"n":32,"o":40.67,"t":"2026-05-27T04:00:00Z","v":1746,"vw":40.705244},{"c":40.92,"h":40.94,"l":40.9,"n":158,"o":40.92,"t":"2026-05-28T04:00:00Z","v":18376,"vw":40.919489},{"c":41.1,"h":41.19,"l":41.08,"n":50,"o":41.17,"t":"2026-05-29T04:00:00Z","v":2334,"vw":41.109739},{"c":41.22,"h":41.26,"l":40.97,"n":64,"o":40.97,"t":"2026-06-01T04:00:00Z","v":1731,"vw":41.134933},{"c":41.1927,"h":41.25,"l":41.15,"n":44,"o":41.2,"t":"2026-06-02T04:00:00Z","v":2855,"vw":41.215108},{"c":40.9423,"h":41.04,"l":40.9423,"n":60,"o":41.02,"t":"2026-06-03T04:00:00Z","v":32840,"vw":41.020994},{"c":41.1306,"h":41.2,"l":40.76,"n":44,"o":40.76,"t":"2026-06-04T04:00:00Z","v":3399,"vw":41.082093},{"c":40.1931,"h":40.74,"l":40.07,"n":82,"o":40.74,"t":"2026-06-05T04:00:00Z","v":7071,"vw":40.408796},{"c":40.2035,"h":40.34,"l":40.2035,"n":35,"o":40.34,"t":"2026-06-08T04:00:00Z","v":452,"vw":40.339967},{"c":40.1046,"h":40.355,"l":39.845,"n":43,"o":40.355,"t":"2026-06-09T04:00:00Z","v":1406,"vw":40.051474},{"c":39.5541,"h":40.135,"l":39.5541,"n":38,"o":40.13,"t":"2026-06-10T04:00:00Z","v":1146,"vw":40.019211},{"c":40.2102,"h":40.2102,"l":39.5,"n":43,"o":39.77,"t":"2026-06-11T04:00:00Z","v":1385,"vw":39.56353},{"c":40.3724,"h":40.44,"l":40.2604,"n":59,"o":40.29,"t":"2026-06-12T04:00:00Z","v":1882,"vw":40.351469},{"c":41,"h":41.14,"l":40.995,"n":54,"o":41.04,"t":"2026-06-15T04:00:00Z","v":2965,"vw":41.078755},{"c":40.81,"h":41.09,"l":40.81,"n":47,"o":40.99,"t":"2026-06-16T04:00:00Z","v":6758,"vw":40.945377},{"c":40.2178,"h":40.82,"l":40.21,"n":51,"o":40.82,"t":"2026-06-17T04:00:00Z","v":2508,"vw":40.604289},{"c":40.6411,"h":40.6411,"l":40.52,"n":51,"o":40.63,"t":"2026-06-18T04:00:00Z","v":1041,"vw":40.580802},{"c":40.47,"h":40.79,"l":40.47,"n":54,"o":40.68,"t":"2026-06-22T04:00:00Z","v":1277,"vw":40.556963},{"c":40,"h":40.21,"l":40,"n":41,"o":40.12,"t":"2026-06-23T04:00:00Z","v":1076,"vw":40.154109},{"c":39.8819,"h":40.175,"l":39.88,"n":39,"o":40.12,"t":"2026-06-24T04:00:00Z","v":1076,"vw":40.11044},{"c":39.8739,"h":40.09,"l":39.83,"n":56,"o":39.93,"t":"2026-06-25T04:00:00Z","v":1692,"vw":39.930724},{"c":39.81,"h":39.975,"l":39.7,"n":39,"o":39.7,"t":"2026-06-26T04:00:00Z","v":1406,"vw":39.922406},{"c":40.2564,"h":40.26,"l":40.03,"n":34,"o":40.26,"t":"2026-06-29T04:00:00Z","v":685,"vw":40.14202},{"c":40.6003,"h":40.6003,"l":40.39,"n":77,"o":40.39,"t":"2026-06-30T04:00:00Z","v":6319,"vw":40.550083},{"c":40.59,"h":40.6901,"l":40.57,"n":49,"o":40.57,"t":"2026-07-01T04:00:00Z","v":1379,"vw":40.620612},{"c":40.59,"h":40.83,"l":40.4,"n":78,"o":40.56,"t":"2026-07-02T04:00:00Z","v":10896,"vw":40.518657},{"c":40.8309,"h":40.8309,"l":40.74,"n":50,"o":40.79,"t":"2026-07-06T04:00:00Z","v":1106,"vw":40.77958},{"c":40.7304,"h":40.81,"l":40.675,"n":59,"o":40.79,"t":"2026-07-07T04:00:00Z","v":3606,"vw":40.779944},{"c":40.6365,"h":40.64,"l":40.33,"n":107,"o":40.48,"t":"2026-07-08T04:00:00Z","v":2870,"vw":40.586332},{"c":40.9841,"h":41.01,"l":40.79,"n":31,"o":40.79,"t":"2026-07-09T04:00:00Z","v":1070,"vw":40.932077},{"c":41.2055,"h":41.2055,"l":41.01,"n":62,"o":41.09,"t":"2026-07-10T04:00:00Z","v":4269,"vw":41.12399},{"c":40.94,"h":41.0999,"l":40.9,"n":50,"o":41.0999,"t":"2026-07-13T04:00:00Z","v":889,"vw":40.940828},{"c":41.081,"h":41.11,"l":41.05,"n":62,"o":41.11,"t":"2026-07-14T04:00:00Z","v":1998,"vw":41.095301},{"c":41.2027,"h":41.2027,"l":41.05,"n":47,"o":41.2,"t":"2026-07-15T04:00:00Z","v":565,"vw":41.144286},{"c":41.051,"h":41.18,"l":41.051,"n":56,"o":41.1101,"t":"2026-07-16T04:00:00Z","v":1251,"vw":41.144879},{"c":40.7167,"h":40.88,"l":40.71,"n":59,"o":40.82,"t":"2026-07-17T04:00:00Z","v":1972,"vw":40.800501},{"c":40.6012,"h":40.905,"l":40.6012,"n":66,"o":40.905,"t":"2026-07-20T04:00:00Z","v":1558,"vw":40.774733},{"c":41.0059,"h":41.0059,"l":40.79,"n":41,"o":40.87,"t":"2026-07-21T04:00:00Z","v":2586,"vw":40.885378},{"c":40.9965,"h":41.07,"l":40.9965,"n":33,"o":41.07,"t":"2026-07-22T04:00:00Z","v":413,"vw":41.06995},{"c":40.4247,"h":40.55,"l":40.37,"n":45,"o":40.55,"t":"2026-07-23T04:00:00Z","v":1069,"vw":40.478353},{"c":40.5147,"h":40.5147,"l":40.47,"n":27,"o":40.47,"t":"2026-07-24T04:00:00Z","v":463,"vw":40.487143},{"c":40.5725,"h":40.67,"l":40.4926,"n":66,"o":40.64,"t":"2026-07-27T04:00:00Z","v":5489,"vw":40.507184},{"c":40.6991,"h":40.73,"l":40.47,"n":66,"o":40.51,"t":"2026-07-28T04:00:00Z","v":1894,"vw":40.655445},{"c":40.0875,"h":40.615,"l":40.0875,"n":73,"o":40.615,"t":"2026-07-29T04:00:00Z","v":3260,"vw":40.389243},{"c":40.74,"h":40.76,"l":40.51,"n":66,"o":40.55,"t":"2026-07-30T04:00:00Z","v":1718,"vw":40.634856},{"c":41.0954,"h":41.1098,"l":40.59,"n":201,"o":40.64,"t":"2026-07-31T04:00:00Z","v":8997,"vw":40.803009},{"c":41.64,"h":41.67,"l":41.33,"n":65,"o":41.33,"t":"2026-08-03T04:00:00Z","v":1862,"vw":41.545912},{"c":42.4295,"h":42.52,"l":42,"n":328,"o":42,"t":"2026-08-04T04:00:00Z","v":55363,"vw":42.27794},{"c":42.31,"h":42.69,"l":42.31,"n":68,"o":42.69,"t":"2026-08-05T04:00:00Z","v":4374,"vw":42.519839},{"c":42.1979,"h":42.32,"l":42.13,"n":66,"o":42.13,"t":"2026-08-06T04:00:00Z","v":7196,"vw":42.219628},{"c":42.3973,"h":42.41,"l":42.25,"n":91,"o":42.3,"t":"2026-08-07T04:00:00Z","v":5602,"vw":42.329446},{"c":42.4152,"h":42.47,"l":42.4152,"n":60,"o":42.47,"t":"2026-08-10T04:00:00Z","v":597,"vw":42.47},{"c":42.2654,"h":42.5,"l":42.2654,"n":61,"o":42.49,"t":"2026-08-11T04:00:00Z","v":3116,"vw":42.396298},{"c":42.418,"h":42.455,"l":42.33,"n":84,"o":42.455,"t":"2026-08-12T04:00:00Z","v":6815,"vw":42.418756},{"c":42.7881,"h":42.7881,"l":42.78,"n":44,"o":42.78,"t":"2026-08-13T04:00:00Z","v":260,"vw":42.78},{"c":42.7852,"h":42.8501,"l":42.7852,"n":50,"o":42.8501,"t":"2026-08-14T04:00:00Z","v":771,"vw":42.8501},{"c":42.5978,"h":42.76,"l":42.5978,"n":49,"o":42.76,"t":"2026-08-17T04:00:00Z","v":382,"vw":42.743575},{"c":42.3082,"h":42.36,"l":42.3082,"n":45,"o":42.36,"t":"2026-08-18T04:00:00Z","v":987,"vw":42.350178},{"c":42.411,"h":42.59,"l":42.411,"n":47,"o":42.55,"t":"2026-08-19T04:00:00Z","v":1112,"vw":42.584079},{"c":42.1758,"h":42.42,"l":42.1758,"n":78,"o":42.41,"t":"2026-08-20T04:00:00Z","v":3409,"vw":42.31757},{"c":42.3936,"h":42.42,"l":42.27,"n":42,"o":42.27,"t":"2026-08-21T04:00:00Z","v":1190,"vw":42.361522},{"c":42.3038,"h":42.39,"l":42.22,"n":98,"o":42.39,"t":"2026-08-24T04:00:00Z","v":6066,"vw":42.277268},{"c":42.4576,"h":42.4576,"l":42.37,"n":40,"o":42.38,"t":"2026-08-25T04:00:00Z","v":807,"vw":42.372857},{"c":42.4661,"h":42.4901,"l":42.37,"n":43,"o":42.37,"t":"2026-08-26T04:00:00Z","v":1677,"vw":42.481897},{"c":42.6044,"h":42.6044,"l":42.6044,"n":39,"o":42.6044,"t":"2026-08-27T04:00:00Z","v":144,"vw":42.6044},{"c":42.5848,"h":42.6,"l":42.55,"n":57,"o":42.55,"t":"2026-08-28T04:00:00Z","v":866,"vw":42.585931},{"c":42.4511,"h":42.4511,"l":42.36,"n":65,"o":42.41,"t":"2026-08-31T04:00:00Z","v":2497,"vw":42.401215},{"c":42.1105,"h":42.32,"l":42.1105,"n":82,"o":42.14,"t":"2026-09-01T04:00:00Z","v":7953,"vw":42.300301},{"c":42.43,"h":42.43,"l":42.17,"n":56,"o":42.17,"t":"2026-09-02T04:00:00Z","v":901,"vw":42.318843},{"c":42.8719,"h":42.88,"l":42.6,"n":75,"o":42.72,"t":"2026-09-03T04:00:00Z","v":4064,"vw":42.752801},{"c":42.7506,"h":42.84,"l":42.7,"n":71,"o":42.84,"t":"2026-09-04T04:00:00Z","v":6331,"vw":42.756891},{"c":42.4824,"h":42.61,"l":42.4824,"n":189,"o":42.54,"t":"2026-09-08T04:00:00Z","v":24320,"vw":42.567371},{"c":42.308,"h":42.41,"l":42.28,"n":64,"o":42.41,"t":"2026-09-09T04:00:00Z","v":1539,"vw":42.354105},{"c":42.06,"h":42.0899,"l":42.04,"n":68,"o":42.07,"t":"2026-09-10T04:00:00Z","v":4358,"vw":42.04926},{"c":42.4738,"h":42.5,"l":42.44,"n":86,"o":42.46,"t":"2026-09-11T04:00:00Z","v":5284,"vw":42.491453},{"c":42.2872,"h":42.36,"l":42.14,"n":60,"o":42.28,"t":"2026-09-14T04:00:00Z","v":785,"vw":42.21},{"c":42.0733,"h":42.17,"l":42.0733,"n":62,"o":42.17,"t":"2026-09-15T04:00:00Z","v":1157,"vw":42.112857},{"c":41.8238,"h":42.23,"l":41.6,"n":107,"o":42.15,"t":"2026-09-16T04:00:00Z","v":7482,"vw":42.158971},{"c":42.3367,"h":42.3367,"l":42.19,"n":77,"o":42.19,"t":"2026-09-17T04:00:00Z","v":2006,"vw":42.247466},{"c":42.3409,"h":42.3409,"l":42.23,"n":49,"o":42.24,"t":"2026-09-18T04:00:00Z","v":1120,"vw":42.269736},{"c":42.9365,"h":42.99,"l":42.51,"n":127,"o":42.51,"t":"2026-09-21T04:00:00Z","v":10567,"vw":42.839058},{"c":42.8911,"h":42.97,"l":42.88,"n":90,"o":42.97,"t":"2026-09-22T04:00:00Z","v":6947,"vw":42.916012},{"c":42.53,"h":42.65,"l":42.53,"n":60,"o":42.65,"t":"2026-09-23T04:00:00Z","v":2304,"vw":42.591836},{"c":42.53,"h":42.53,"l":42.43,"n":52,"o":42.44,"t":"2026-09-24T04:00:00Z","v":745,"vw":42.472755},{"c":42.7695,"h":42.79,"l":42.48,"n":113,"o":42.48,"t":"2026-09-25T04:00:00Z","v":7461,"vw":42.712029},{"c":42.39,"h":42.56,"l":42.39,"n":55,"o":42.49,"t":"2026-09-28T04:00:00Z","v":2107,"vw":42.449199},{"c":42.3199,"h":42.395,"l":42.3199,"n":62,"o":42.38,"t":"2026-09-29T04:00:00Z","v":1358,"vw":42.386315},{"c":42.2706,"h":42.58,"l":42.2706,"n":99,"o":42.53,"t":"2026-09-30T04:00:00Z","v":28153,"vw":42.56423},{"c":42.3,"h":42.355,"l":42.05,"n":91,"o":42.12,"t":"2026-10-01T04:00:00Z","v":6049,"vw":42.24048},{"c":42.5999,"h":42.73,"l":42.55,"n":82,"o":42.635,"t":"2026-10-02T04:00:00Z","v":42752,"vw":42.553058},{"c":42.8176,"h":42.92,"l":42.67,"n":147,"o":42.67,"t":"2026-10-05T04:00:00Z","v":20077,"vw":42.745579},{"c":43.0577,"h":43.17,"l":43,"n":85,"o":43,"t":"2026-10-06T04:00:00Z","v":4843,"vw":43.11086},{"c":43,"h":43.02,"l":42.96,"n":53,"o":42.96,"t":"2026-10-07T04:00:00Z","v":1610,"vw":42.998876},{"c":42.8661,"h":42.95,"l":42.8661,"n":61,"o":42.95,"t":"2026-10-08T04:00:00Z","v":955,"vw":42.95},{"c":43.0903,"h":43.0903,"l":42.9999,"n":48,"o":43,"t":"2026-10-09T04:00:00Z","v":561,"vw":42.99995},{"c":43.09,"h":43.09,"l":43.07,"n":39,"o":43.0899,"t":"2026-10-12T04:00:00Z","v":6173,"vw":43.088654},{"c":43.1107,"h":43.16,"l":43.05,"n":56,"o":43.12,"t":"2026-10-13T04:00:00Z","v":4625,"vw":43.071925},{"c":42.67,"h":43.01,"l":42.63,"n":80,"o":43.01,"t":"2026-10-14T04:00:00Z","v":4908,"vw":42.689069},{"c":42.82,"h":42.85,"l":42.42,"n":68,"o":42.42,"t":"2026-10-15T04:00:00Z","v":2956,"vw":42.735385},{"c":42.3582,"h":42.3582,"l":42.31,"n":61,"o":42.31,"t":"2026-10-16T04:00:00Z","v":524,"vw":42.31},{"c":42.5604,"h":42.64,"l":42.5,"n":80,"o":42.5,"t":"2026-10-19T04:00:00Z","v":2505,"vw":42.614164},{"c":42.6923,"h":42.885,"l":42.4401,"n":60,"o":42.4401,"t":"2026-10-20T04:00:00Z","v":8233,"vw":42.686359},{"c":42.9233,"h":42.98,"l":42.7,"n":59,"o":42.71,"t":"2026-10-21T04:00:00Z","v":6296,"vw":42.853156},{"c":42.43,"h":42.531,"l":42.33,"n":79,"o":42.531,"t":"2026-10-22T04:00:00Z","v":5916,"vw":42.434111}],"volatilityBars":[{"c":42.51,"h":42.51,"l":42.51,"n":11,"o":42.51,"t":"2026-09-21T13:30:00Z","v":610,"vw":42.51},{"c":42.61,"h":42.61,"l":42.6,"n":2,"o":42.6,"t":"2026-09-21T13:45:00Z","v":248,"vw":42.604032},{"c":42.67,"h":42.67,"l":42.67,"n":1,"o":42.67,"t":"2026-09-21T14:45:00Z","v":100,"vw":42.67},{"c":42.77,"h":42.77,"l":42.76,"n":11,"o":42.76,"t":"2026-09-21T16:00:00Z","v":1411,"vw":42.766429},{"c":42.85,"h":42.85,"l":42.85,"n":1,"o":42.85,"t":"2026-09-21T16:30:00Z","v":100,"vw":42.85},{"c":42.83,"h":42.83,"l":42.83,"n":2,"o":42.83,"t":"2026-09-21T16:45:00Z","v":123,"vw":42.83},{"c":42.88,"h":42.88,"l":42.84,"n":27,"o":42.86,"t":"2026-09-21T17:00:00Z","v":4836,"vw":42.851876},{"c":42.89,"h":42.89,"l":42.89,"n":1,"o":42.89,"t":"2026-09-21T17:30:00Z","v":100,"vw":42.89},{"c":42.93,"h":42.93,"l":42.93,"n":6,"o":42.93,"t":"2026-09-21T18:15:00Z","v":1141,"vw":42.93},{"c":42.98,"h":42.98,"l":42.98,"n":1,"o":42.98,"t":"2026-09-21T19:00:00Z","v":100,"vw":42.98},{"c":42.97,"h":42.99,"l":42.97,"n":3,"o":42.99,"t":"2026-09-21T19:15:00Z","v":800,"vw":42.9875},{"c":42.989,"h":42.989,"l":42.989,"n":1,"o":42.989,"t":"2026-09-21T19:30:00Z","v":468,"vw":42.989},{"c":42.9256,"h":42.97,"l":42.9256,"n":4,"o":42.97,"t":"2026-09-22T14:15:00Z","v":670,"vw":42.935406},{"c":42.905,"h":42.905,"l":42.905,"n":2,"o":42.905,"t":"2026-09-22T14:45:00Z","v":225,"vw":42.905},{"c":42.9,"h":42.9,"l":42.9,"n":1,"o":42.9,"t":"2026-09-22T15:00:00Z","v":100,"vw":42.9},{"c":42.88,"h":42.89,"l":42.88,"n":7,"o":42.89,"t":"2026-09-22T16:00:00Z","v":1300,"vw":42.888462},{"c":42.9199,"h":42.92,"l":42.9199,"n":5,"o":42.92,"t":"2026-09-22T18:00:00Z","v":2270,"vw":42.91995},{"c":42.91,"h":42.91,"l":42.91,"n":4,"o":42.91,"t":"2026-09-22T19:00:00Z","v":598,"vw":42.91},{"c":42.93,"h":42.93,"l":42.93,"n":1,"o":42.93,"t":"2026-09-22T19:15:00Z","v":500,"vw":42.93},{"c":42.94,"h":42.94,"l":42.94,"n":4,"o":42.94,"t":"2026-09-22T19:30:00Z","v":360,"vw":42.94},{"c":42.95,"h":42.95,"l":42.95,"n":1,"o":42.95,"t":"2026-09-22T19:45:00Z","v":200,"vw":42.95},{"c":42.65,"h":42.65,"l":42.65,"n":1,"o":42.65,"t":"2026-09-23T14:15:00Z","v":100,"vw":42.65},{"c":42.61,"h":42.61,"l":42.61,"n":1,"o":42.61,"t":"2026-09-23T16:00:00Z","v":500,"vw":42.61},{"c":42.61,"h":42.61,"l":42.61,"n":1,"o":42.61,"t":"2026-09-23T16:15:00Z","v":100,"vw":42.61},{"c":42.59,"h":42.59,"l":42.59,"n":3,"o":42.59,"t":"2026-09-23T18:45:00Z","v":900,"vw":42.59},{"c":42.57,"h":42.57,"l":42.57,"n":1,"o":42.57,"t":"2026-09-23T19:00:00Z","v":100,"vw":42.57},{"c":42.5599,"h":42.56,"l":42.5599,"n":2,"o":42.56,"t":"2026-09-23T19:30:00Z","v":210,"vw":42.55995},{"c":42.53,"h":42.53,"l":42.53,"n":2,"o":42.53,"t":"2026-09-23T19:45:00Z","v":110,"vw":42.53},{"c":42.44,"h":42.44,"l":42.44,"n":8,"o":42.44,"t":"2026-09-24T13:30:00Z","v":226,"vw":42.44},{"c":42.43,"h":42.43,"l":42.43,"n":1,"o":42.43,"t":"2026-09-24T14:15:00Z","v":100,"vw":42.43},{"c":42.53,"h":42.53,"l":42.53,"n":3,"o":42.53,"t":"2026-09-24T19:45:00Z","v":209,"vw":42.53},{"c":42.54,"h":42.54,"l":42.48,"n":6,"o":42.48,"t":"2026-09-25T14:00:00Z","v":801,"vw":42.4875},{"c":42.67,"h":42.67,"l":42.6699,"n":4,"o":42.67,"t":"2026-09-25T15:30:00Z","v":600,"vw":42.669965},{"c":42.77,"h":42.79,"l":42.72,"n":8,"o":42.72,"t":"2026-09-25T16:00:00Z","v":1249,"vw":42.78},{"c":42.71,"h":42.71,"l":42.71,"n":2,"o":42.71,"t":"2026-09-25T16:15:00Z","v":300,"vw":42.71},{"c":42.74,"h":42.76,"l":42.74,"n":6,"o":42.76,"t":"2026-09-25T18:00:00Z","v":900,"vw":42.750556},{"c":42.72,"h":42.74,"l":42.72,"n":2,"o":42.74,"t":"2026-09-25T18:15:00Z","v":700,"vw":42.734286},{"c":42.73,"h":42.73,"l":42.73,"n":5,"o":42.73,"t":"2026-09-25T19:00:00Z","v":1030,"vw":42.73},{"c":42.74,"h":42.74,"l":42.74,"n":4,"o":42.74,"t":"2026-09-25T19:30:00Z","v":900,"vw":42.74},{"c":42.77,"h":42.78,"l":42.77,"n":2,"o":42.78,"t":"2026-09-25T19:45:00Z","v":427,"vw":42.777658},{"c":42.49,"h":42.49,"l":42.49,"n":1,"o":42.49,"t":"2026-09-28T14:00:00Z","v":100,"vw":42.49},{"c":42.56,"h":42.56,"l":42.45,"n":5,"o":42.46,"t":"2026-09-28T17:00:00Z","v":1206,"vw":42.469444},{"c":42.39,"h":42.39,"l":42.39,"n":5,"o":42.39,"t":"2026-09-28T19:45:00Z","v":541,"vw":42.39},{"c":42.38,"h":42.38,"l":42.38,"n":2,"o":42.38,"t":"2026-09-29T14:15:00Z","v":101,"vw":42.38},{"c":42.395,"h":42.395,"l":42.395,"n":2,"o":42.395,"t":"2026-09-29T14:30:00Z","v":590,"vw":42.395},{"c":42.3699,"h":42.37,"l":42.3699,"n":2,"o":42.37,"t":"2026-09-29T19:00:00Z","v":274,"vw":42.36995},{"c":42.54,"h":42.54,"l":42.53,"n":10,"o":42.53,"t":"2026-09-30T13:30:00Z","v":268,"vw":42.536078},{"c":42.56,"h":42.56,"l":42.56,"n":1,"o":42.56,"t":"2026-09-30T14:15:00Z","v":100,"vw":42.56},{"c":42.545,"h":42.545,"l":42.545,"n":1,"o":42.545,"t":"2026-09-30T15:00:00Z","v":100,"vw":42.545},{"c":42.5499,"h":42.55,"l":42.5499,"n":3,"o":42.55,"t":"2026-09-30T15:15:00Z","v":429,"vw":42.54995},{"c":42.56,"h":42.56,"l":42.56,"n":1,"o":42.56,"t":"2026-09-30T15:30:00Z","v":100,"vw":42.56},{"c":42.56,"h":42.5799,"l":42.56,"n":2,"o":42.5799,"t":"2026-09-30T15:45:00Z","v":10100,"vw":42.579703},{"c":42.5698,"h":42.58,"l":42.56,"n":26,"o":42.57,"t":"2026-09-30T16:00:00Z","v":15354,"vw":42.563297},{"c":42.46,"h":42.47,"l":42.46,"n":7,"o":42.47,"t":"2026-09-30T17:15:00Z","v":1380,"vw":42.467308},{"c":42.12,"h":42.12,"l":42.12,"n":1,"o":42.12,"t":"2026-10-01T14:00:00Z","v":100,"vw":42.12},{"c":42.05,"h":42.055,"l":42.05,"n":5,"o":42.05,"t":"2026-10-01T15:00:00Z","v":409,"vw":42.052283},{"c":42.17,"h":42.17,"l":42.17,"n":5,"o":42.17,"t":"2026-10-01T16:15:00Z","v":1700,"vw":42.17},{"c":42.19,"h":42.21,"l":42.19,"n":3,"o":42.21,"t":"2026-10-01T16:30:00Z","v":300,"vw":42.196667},{"c":42.19,"h":42.19,"l":42.19,"n":1,"o":42.19,"t":"2026-10-01T17:00:00Z","v":100,"vw":42.19},{"c":42.35,"h":42.355,"l":42.35,"n":3,"o":42.355,"t":"2026-10-01T17:30:00Z","v":1000,"vw":42.350549},{"c":42.3,"h":42.3,"l":42.3,"n":5,"o":42.3,"t":"2026-10-01T19:45:00Z","v":2050,"vw":42.3},{"c":42.635,"h":42.635,"l":42.635,"n":2,"o":42.635,"t":"2026-10-02T13:30:00Z","v":352,"vw":42.635},{"c":42.73,"h":42.73,"l":42.73,"n":4,"o":42.73,"t":"2026-10-02T14:15:00Z","v":351,"vw":42.73},{"c":42.73,"h":42.73,"l":42.73,"n":2,"o":42.73,"t":"2026-10-02T14:30:00Z","v":116,"vw":42.73},{"c":42.59,"h":42.59,"l":42.59,"n":1,"o":42.59,"t":"2026-10-02T18:15:00Z","v":100,"vw":42.59},{"c":42.58,"h":42.58,"l":42.55,"n":9,"o":42.56,"t":"2026-10-02T18:30:00Z","v":41370,"vw":42.550665},{"c":42.59,"h":42.59,"l":42.59,"n":1,"o":42.59,"t":"2026-10-02T19:15:00Z","v":123,"vw":42.59},{"c":42.67,"h":42.67,"l":42.67,"n":11,"o":42.67,"t":"2026-10-05T13:30:00Z","v":529,"vw":42.67},{"c":42.7,"h":42.7,"l":42.7,"n":2,"o":42.7,"t":"2026-10-05T14:00:00Z","v":600,"vw":42.7},{"c":42.7201,"h":42.755,"l":42.72,"n":32,"o":42.755,"t":"2026-10-05T14:15:00Z","v":8482,"vw":42.740217},{"c":42.6927,"h":42.74,"l":42.67,"n":14,"o":42.72,"t":"2026-10-05T14:30:00Z","v":4427,"vw":42.696912},{"c":42.73,"h":42.73,"l":42.71,"n":9,"o":42.72,"t":"2026-10-05T14:45:00Z","v":1072,"vw":42.719},{"c":42.73,"h":42.73,"l":42.7225,"n":8,"o":42.73,"t":"2026-10-05T15:00:00Z","v":906,"vw":42.728612},{"c":42.75,"h":42.75,"l":42.75,"n":2,"o":42.75,"t":"2026-10-05T15:30:00Z","v":200,"vw":42.75},{"c":42.785,"h":42.785,"l":42.785,"n":1,"o":42.785,"t":"2026-10-05T16:15:00Z","v":250,"vw":42.785},{"c":42.78,"h":42.78,"l":42.78,"n":2,"o":42.78,"t":"2026-10-05T16:30:00Z","v":900,"vw":42.78},{"c":42.82,"h":42.82,"l":42.82,"n":2,"o":42.82,"t":"2026-10-05T16:45:00Z","v":103,"vw":42.82},{"c":42.81,"h":42.81,"l":42.81,"n":1,"o":42.81,"t":"2026-10-05T17:00:00Z","v":100,"vw":42.81},{"c":42.86,"h":42.87,"l":42.86,"n":3,"o":42.87,"t":"2026-10-05T18:30:00Z","v":967,"vw":42.864824},{"c":42.88,"h":42.88,"l":42.86,"n":3,"o":42.86,"t":"2026-10-05T18:45:00Z","v":567,"vw":42.876466},{"c":42.9,"h":42.9,"l":42.9,"n":1,"o":42.9,"t":"2026-10-05T19:00:00Z","v":100,"vw":42.9},{"c":42.92,"h":42.92,"l":42.92,"n":1,"o":42.92,"t":"2026-10-05T19:15:00Z","v":500,"vw":42.92},{"c":42.91,"h":42.91,"l":42.91,"n":1,"o":42.91,"t":"2026-10-05T19:30:00Z","v":100,"vw":42.91},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-10-06T13:30:00Z","v":416,"vw":43},{"c":43.05,"h":43.05,"l":43.05,"n":2,"o":43.05,"t":"2026-10-06T13:45:00Z","v":314,"vw":43.05},{"c":43.09,"h":43.09,"l":43.09,"n":1,"o":43.09,"t":"2026-10-06T14:15:00Z","v":500,"vw":43.09},{"c":43.125,"h":43.125,"l":43.125,"n":1,"o":43.125,"t":"2026-10-06T14:30:00Z","v":835,"vw":43.125},{"c":43.1101,"h":43.1299,"l":43.11,"n":4,"o":43.1299,"t":"2026-10-06T14:45:00Z","v":1233,"vw":43.126592},{"c":43.17,"h":43.17,"l":43.17,"n":3,"o":43.17,"t":"2026-10-06T16:00:00Z","v":500,"vw":43.17},{"c":43.1201,"h":43.1497,"l":43.12,"n":4,"o":43.1497,"t":"2026-10-06T16:15:00Z","v":691,"vw":43.132259},{"c":42.96,"h":42.96,"l":42.96,"n":1,"o":42.96,"t":"2026-10-07T17:00:00Z","v":100,"vw":42.96},{"c":43.02,"h":43.02,"l":43.02,"n":1,"o":43.02,"t":"2026-10-07T19:00:00Z","v":128,"vw":43.02},{"c":43,"h":43,"l":43,"n":3,"o":43,"t":"2026-10-07T19:45:00Z","v":1054,"vw":43},{"c":42.95,"h":42.95,"l":42.95,"n":3,"o":42.95,"t":"2026-10-08T16:15:00Z","v":512,"vw":42.95},{"c":42.9999,"h":43,"l":42.9999,"n":4,"o":43,"t":"2026-10-09T13:45:00Z","v":275,"vw":42.99995},{"c":43.0899,"h":43.0899,"l":43.0899,"n":3,"o":43.0899,"t":"2026-10-12T14:15:00Z","v":5304,"vw":43.0899},{"c":43.09,"h":43.09,"l":43.09,"n":2,"o":43.09,"t":"2026-10-12T15:15:00Z","v":360,"vw":43.09},{"c":43.07,"h":43.07,"l":43.07,"n":2,"o":43.07,"t":"2026-10-12T17:30:00Z","v":380,"vw":43.07},{"c":43.16,"h":43.16,"l":43.12,"n":3,"o":43.12,"t":"2026-10-13T13:30:00Z","v":563,"vw":43.127117},{"c":43.07,"h":43.07,"l":43.07,"n":3,"o":43.07,"t":"2026-10-13T14:00:00Z","v":363,"vw":43.07},{"c":43.09,"h":43.09,"l":43.09,"n":1,"o":43.09,"t":"2026-10-13T14:30:00Z","v":523,"vw":43.09},{"c":43.05,"h":43.05,"l":43.05,"n":14,"o":43.05,"t":"2026-10-13T17:30:00Z","v":2500,"vw":43.05},{"c":43.12,"h":43.12,"l":43.12,"n":3,"o":43.12,"t":"2026-10-13T18:00:00Z","v":160,"vw":43.12},{"c":43.0901,"h":43.0901,"l":43.09,"n":3,"o":43.09,"t":"2026-10-13T18:15:00Z","v":433,"vw":43.09005},{"c":43.01,"h":43.01,"l":43.01,"n":2,"o":43.01,"t":"2026-10-14T13:30:00Z","v":182,"vw":43.01},{"c":42.86,"h":42.86,"l":42.86,"n":1,"o":42.86,"t":"2026-10-14T14:00:00Z","v":500,"vw":42.86},{"c":42.72,"h":42.72,"l":42.72,"n":2,"o":42.72,"t":"2026-10-14T16:00:00Z","v":200,"vw":42.72},{"c":42.64,"h":42.64,"l":42.64,"n":2,"o":42.64,"t":"2026-10-14T16:15:00Z","v":200,"vw":42.64},{"c":42.68,"h":42.68,"l":42.68,"n":2,"o":42.68,"t":"2026-10-14T16:30:00Z","v":200,"vw":42.68},{"c":42.63,"h":42.63,"l":42.63,"n":6,"o":42.63,"t":"2026-10-14T19:30:00Z","v":1900,"vw":42.63},{"c":42.67,"h":42.67,"l":42.64,"n":10,"o":42.64,"t":"2026-10-14T19:45:00Z","v":1398,"vw":42.6675},{"c":42.42,"h":42.42,"l":42.42,"n":1,"o":42.42,"t":"2026-10-15T13:30:00Z","v":353,"vw":42.42},{"c":42.77,"h":42.77,"l":42.77,"n":2,"o":42.77,"t":"2026-10-15T16:00:00Z","v":600,"vw":42.77},{"c":42.78,"h":42.78,"l":42.78,"n":9,"o":42.78,"t":"2026-10-15T19:00:00Z","v":762,"vw":42.78},{"c":42.82,"h":42.85,"l":42.82,"n":8,"o":42.85,"t":"2026-10-15T19:45:00Z","v":741,"vw":42.830446},{"c":42.31,"h":42.31,"l":42.31,"n":2,"o":42.31,"t":"2026-10-16T18:30:00Z","v":131,"vw":42.31},{"c":42.5,"h":42.5,"l":42.5,"n":7,"o":42.5,"t":"2026-10-19T13:30:00Z","v":236,"vw":42.5},{"c":42.57,"h":42.57,"l":42.57,"n":3,"o":42.57,"t":"2026-10-19T14:45:00Z","v":139,"vw":42.57},{"c":42.62,"h":42.64,"l":42.62,"n":4,"o":42.64,"t":"2026-10-19T16:00:00Z","v":626,"vw":42.636667},{"c":42.59,"h":42.59,"l":42.59,"n":1,"o":42.59,"t":"2026-10-19T16:45:00Z","v":139,"vw":42.59},{"c":42.63,"h":42.63,"l":42.63,"n":5,"o":42.63,"t":"2026-10-19T19:00:00Z","v":1000,"vw":42.63},{"c":42.4701,"h":42.4701,"l":42.4401,"n":4,"o":42.4401,"t":"2026-10-20T13:30:00Z","v":504,"vw":42.46406},{"c":42.78,"h":42.78,"l":42.78,"n":2,"o":42.78,"t":"2026-10-20T14:15:00Z","v":254,"vw":42.78},{"c":42.885,"h":42.885,"l":42.885,"n":1,"o":42.885,"t":"2026-10-20T14:45:00Z","v":250,"vw":42.885},{"c":42.815,"h":42.815,"l":42.815,"n":1,"o":42.815,"t":"2026-10-20T15:00:00Z","v":125,"vw":42.815},{"c":42.7328,"h":42.7328,"l":42.7328,"n":2,"o":42.7328,"t":"2026-10-20T15:30:00Z","v":107,"vw":42.7328},{"c":42.72,"h":42.72,"l":42.72,"n":1,"o":42.72,"t":"2026-10-20T17:15:00Z","v":500,"vw":42.72},{"c":42.71,"h":42.72,"l":42.71,"n":3,"o":42.72,"t":"2026-10-20T19:00:00Z","v":1203,"vw":42.71584},{"c":42.6999,"h":42.7,"l":42.6999,"n":2,"o":42.7,"t":"2026-10-20T19:15:00Z","v":1000,"vw":42.69995},{"c":42.665,"h":42.67,"l":42.665,"n":6,"o":42.67,"t":"2026-10-20T19:30:00Z","v":3180,"vw":42.669841},{"c":42.69,"h":42.69,"l":42.69,"n":1,"o":42.69,"t":"2026-10-20T19:45:00Z","v":800,"vw":42.69},{"c":42.68,"h":42.68,"l":42.68,"n":1,"o":42.68,"t":"2026-10-21T08:00:00Z","v":121,"vw":42.68},{"c":42.73,"h":42.746,"l":42.71,"n":3,"o":42.71,"t":"2026-10-21T13:30:00Z","v":1063,"vw":42.717131},{"c":42.7,"h":42.7,"l":42.7,"n":2,"o":42.7,"t":"2026-10-21T14:00:00Z","v":125,"vw":42.7},{"c":42.81,"h":42.81,"l":42.81,"n":1,"o":42.81,"t":"2026-10-21T14:45:00Z","v":1041,"vw":42.81},{"c":42.87,"h":42.87,"l":42.87,"n":1,"o":42.87,"t":"2026-10-21T15:30:00Z","v":100,"vw":42.87},{"c":42.881,"h":42.881,"l":42.881,"n":2,"o":42.881,"t":"2026-10-21T16:15:00Z","v":706,"vw":42.881},{"c":42.89,"h":42.89,"l":42.88,"n":6,"o":42.88,"t":"2026-10-21T16:30:00Z","v":1350,"vw":42.889259},{"c":42.95,"h":42.95,"l":42.95,"n":2,"o":42.95,"t":"2026-10-21T17:15:00Z","v":582,"vw":42.95},{"c":42.98,"h":42.98,"l":42.98,"n":1,"o":42.98,"t":"2026-10-21T18:15:00Z","v":500,"vw":42.98},{"c":42.9,"h":42.9,"l":42.9,"n":1,"o":42.9,"t":"2026-10-21T19:30:00Z","v":324,"vw":42.9},{"c":42.5301,"h":42.531,"l":42.53,"n":6,"o":42.531,"t":"2026-10-22T13:30:00Z","v":949,"vw":42.530156},{"c":42.49,"h":42.49,"l":42.49,"n":2,"o":42.49,"t":"2026-10-22T13:45:00Z","v":443,"vw":42.49},{"c":42.49,"h":42.49,"l":42.47,"n":4,"o":42.4701,"t":"2026-10-22T14:15:00Z","v":1249,"vw":42.472953},{"c":42.485,"h":42.485,"l":42.485,"n":1,"o":42.485,"t":"2026-10-22T16:00:00Z","v":100,"vw":42.485},{"c":42.49,"h":42.49,"l":42.49,"n":2,"o":42.49,"t":"2026-10-22T16:15:00Z","v":117,"vw":42.49},{"c":42.37,"h":42.37,"l":42.37,"n":1,"o":42.37,"t":"2026-10-22T16:45:00Z","v":100,"vw":42.37},{"c":42.41,"h":42.41,"l":42.41,"n":4,"o":42.41,"t":"2026-10-22T17:30:00Z","v":300,"vw":42.41},{"c":42.4,"h":42.4,"l":42.4,"n":1,"o":42.4,"t":"2026-10-22T18:15:00Z","v":100,"vw":42.4},{"c":42.33,"h":42.33,"l":42.33,"n":1,"o":42.33,"t":"2026-10-22T18:30:00Z","v":416,"vw":42.33},{"c":42.33,"h":42.38,"l":42.33,"n":3,"o":42.38,"t":"2026-10-22T19:30:00Z","v":1053,"vw":42.336311},{"c":42.43,"h":42.43,"l":42.39,"n":6,"o":42.39,"t":"2026-10-22T19:45:00Z","v":553,"vw":42.414393}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.3377465334459983,"strike":45.49013866216007,"iv":0.26451768947067034,"gamma":0.08955163467646485,"theta":-0.016190602004153714,"vega":0.03334927200261421,"rho":0.006021608906003092,"breakevenPct":8.008213989172917},{"delta":0.25,"premium":0.37396663946632963,"strike":44.52066721067341,"iv":0.21937964871032253,"gamma":0.1230274810082996,"theta":-0.015477663043848316,"vega":0.037738731215779704,"rho":0.007510503305405567,"breakevenPct":5.808705750977463},{"delta":0.3,"premium":0.4175482385401895,"strike":43.8830117430654,"iv":0.19007549489212472,"gamma":0.15349977521624109,"theta":-0.015021901626304028,"vega":0.04120058983601486,"rho":0.009007229578033479,"breakevenPct":4.408578792377072},{"delta":0.35,"premium":0.4729547538379032,"strike":43.51363497441398,"iv":0.17523268457711255,"gamma":0.17785800591027992,"theta":-0.014847884007374478,"vega":0.0434838695853083,"rho":0.010522975399917263,"breakevenPct":3.668606477143248},{"delta":0.4,"premium":0.528361269135617,"strike":43.144258205762554,"iv":0.16038987426210033,"gamma":0.20221623660431878,"theta":-0.014673866388444928,"vega":0.045767149334601756,"rho":0.012038721221801047,"breakevenPct":2.9286341619094234},{"delta":0.45,"premium":0.6182206300859279,"strike":42.85637762087173,"iv":0.15389033336361824,"gamma":0.21155267554518528,"theta":-0.014576332175702774,"vega":0.04643498356573131,"rho":0.013620260782065635,"breakevenPct":2.461933186324903},{"delta":0.5,"premium":0.7301577159180885,"strike":42.62072059806718,"iv":0.15273724217935344,"gamma":0.21126300148211832,"theta":-0.014527809287507184,"vega":0.04606762430163353,"rho":0.015243961621824138,"breakevenPct":2.1703471929890843},{"delta":0.55,"premium":0.8420948017502493,"strike":42.385063575262635,"iv":0.15158415099508865,"gamma":0.2109733274190514,"theta":-0.014479286399311593,"vega":0.04570026503753576,"rho":0.01686766246158264,"breakevenPct":1.8787611996532656},{"delta":0.6,"premium":0.9540318875824099,"strike":42.14940655245808,"iv":0.15043105981082389,"gamma":0.21068365335598443,"theta":-0.014430763511116005,"vega":0.04533290577343799,"rho":0.01849136330134114,"breakevenPct":1.5871752063174474},{"delta":0.65,"premium":1.1136960600375234,"strike":41.88555347091933,"iv":0.15182870544090057,"gamma":0.20271763602251408,"theta":-0.014285553470919324,"vega":0.043863977485928705,"rho":0.020101760055548697,"breakevenPct":1.3416203887740907},{"delta":0.7,"premium":1.35603502188868,"strike":41.57285803627267,"iv":0.15764484052532832,"gamma":0.1814543464665416,"theta":-0.01397285803627267,"vega":0.04048686679174485,"rho":0.02168911093478549,"breakevenPct":1.1758026353083884},{"delta":0.75,"premium":1.5983739837398374,"strike":41.260162601626014,"iv":0.1634609756097561,"gamma":0.1601910569105691,"theta":-0.013660162601626016,"vega":0.037109756097560974,"rho":0.023276461814022282,"breakevenPct":1.0099848818426855},{"delta":0.8,"premium":1.888836662749707,"strike":40.90129259694477,"iv":0.17090587544065808,"gamma":0.13707109283196234,"theta":-0.013251938895417155,"vega":0.03332279670975322,"rho":0.024834159190081286,"breakevenPct":0.8487609231545488},{"delta":0.85,"premium":2.417626321974148,"strike":40.31374853113984,"iv":0.18641703877790833,"gamma":0.10475616921269096,"theta":-0.012370622796709755,"vega":0.027506110458284376,"rho":0.026245001121831233,"breakevenPct":0.7102871862219773},{"delta":0.9,"premium":3.3059057160403857,"strike":39.3267714266218,"iv":0.213133285179175,"gamma":0.07045646263180724,"theta":-0.009798905127359975,"vega":0.02059671431344504,"rho":0.027401835988399483,"breakevenPct":0.47767415192595236}],"put":[{"delta":0.15,"premium":0.375,"strike":38.25463704507113,"iv":0.38663151900963805,"gamma":0.05091496900555575,"theta":-0.017717743536985228,"vega":0.027814084047024477,"rho":-0.0056123049639342625,"breakevenPct":10.724400082321177},{"delta":0.2,"premium":0.3974417878057742,"strike":39.89767151223097,"iv":0.28777221667170705,"gamma":0.08182710677845156,"theta":-0.015495789648138763,"vega":0.03339764467900924,"rho":-0.007475327878548957,"breakevenPct":6.9049499777864805},{"delta":0.25,"premium":0.437528636445052,"strike":40.75057272890104,"iv":0.2399370771108683,"gamma":0.11215829244090944,"theta":-0.014234465449582116,"vega":0.03780407199543827,"rho":-0.009348655368732741,"breakevenPct":4.989290378373823},{"delta":0.3,"premium":0.49376051026939555,"strike":41.291736735129305,"iv":0.21303046637725837,"gamma":0.13744520218989342,"theta":-0.01338568656931488,"vega":0.04102173621881229,"rho":-0.011207069115998324,"breakevenPct":3.846391174028032},{"delta":0.35,"premium":0.5569052113365203,"strike":41.712701408910135,"iv":0.1943245398454023,"gamma":0.16049210575223663,"theta":-0.012706062590446515,"vega":0.043747388068965,"rho":-0.013058679738122626,"breakevenPct":3.0030728315493427},{"delta":0.4,"premium":0.6247617249251429,"strike":42.076189922846595,"iv":0.17860519762931418,"gamma":0.18010516087987677,"theta":-0.011964733437404923,"vega":0.04566795627726164,"rho":-0.01488423450941617,"breakevenPct":2.3063205328271272},{"delta":0.45,"premium":0.7027456924770539,"strike":42.31614059223709,"iv":0.16930514629702478,"gamma":0.19233758662536332,"theta":-0.011090776700416631,"vega":0.045858097503946926,"rho":-0.01665378547568588,"breakevenPct":1.9245936842799078},{"delta":0.5,"premium":0.7807296600289648,"strike":42.556091261627586,"iv":0.1600050949647354,"gamma":0.20457001237084987,"theta":-0.010216819963428339,"vega":0.04604823873063221,"rho":-0.018423336441955592,"breakevenPct":1.5428668357326885},{"delta":0.55,"premium":0.8587136275808758,"strike":42.79604193101808,"iv":0.150705043632446,"gamma":0.21680243811633643,"theta":-0.009342863226440047,"vega":0.0462383799573175,"rho":-0.020192887408225307,"breakevenPct":1.1611399871854686},{"delta":0.6,"premium":0.95380031779661,"strike":43.03972457627118,"iv":0.14299862288135595,"gamma":0.2248085805084746,"theta":-0.008468908898305086,"vega":0.04595905720338983,"rho":-0.021961626753802983,"breakevenPct":0.8109256222611849},{"delta":0.65,"premium":1.145802436440678,"strike":43.304555084745765,"iv":0.14432277542372882,"gamma":0.2088657838983051,"theta":-0.007594968220338983,"vega":0.04301943855932203,"rho":-0.023725766915459134,"breakevenPct":0.6392819978668691},{"delta":0.7,"premium":1.3378045550847455,"strike":43.56938559322034,"iv":0.14564692796610168,"gamma":0.19292298728813562,"theta":-0.006721027542372882,"vega":0.040079819915254236,"rho":-0.02548990707711528,"breakevenPct":0.46763837347255377},{"delta":0.75,"premium":1.5298066737288134,"strike":43.83421610169491,"iv":0.14697108050847457,"gamma":0.1769801906779661,"theta":-0.00584708686440678,"vega":0.03714020127118644,"rho":-0.02725404723877143,"breakevenPct":0.295994749078238}]},"raw":{"call":[{"delta":0.2,"premium":0.3377465334459983,"strike":45.49013866216007,"iv":0.26451768947067034,"gamma":0.08955163467646485,"theta":-0.016190602004153714,"vega":0.03334927200261421,"rho":0.006021608906003092,"breakevenPct":8.008213989172917},{"delta":0.25,"premium":0.37396663946632963,"strike":44.52066721067341,"iv":0.21937964871032253,"gamma":0.1230274810082996,"theta":-0.015477663043848316,"vega":0.037738731215779704,"rho":0.007510503305405567,"breakevenPct":5.808705750977463},{"delta":0.3,"premium":0.4175482385401895,"strike":43.8830117430654,"iv":0.19007549489212472,"gamma":0.15349977521624109,"theta":-0.015021901626304028,"vega":0.04120058983601486,"rho":0.009007229578033479,"breakevenPct":4.408578792377072},{"delta":0.35,"premium":0.4729547538379032,"strike":43.51363497441398,"iv":0.17523268457711255,"gamma":0.17785800591027992,"theta":-0.014847884007374478,"vega":0.0434838695853083,"rho":0.010522975399917263,"breakevenPct":3.668606477143248},{"delta":0.4,"premium":0.528361269135617,"strike":43.144258205762554,"iv":0.16038987426210033,"gamma":0.20221623660431878,"theta":-0.014673866388444928,"vega":0.045767149334601756,"rho":0.012038721221801047,"breakevenPct":2.9286341619094234},{"delta":0.45,"premium":0.6182206300859279,"strike":42.85637762087173,"iv":0.15389033336361824,"gamma":0.21155267554518528,"theta":-0.014576332175702774,"vega":0.04643498356573131,"rho":0.013620260782065635,"breakevenPct":2.461933186324903},{"delta":0.5,"premium":0.7301577159180885,"strike":42.62072059806718,"iv":0.15273724217935344,"gamma":0.21126300148211832,"theta":-0.014527809287507184,"vega":0.04606762430163353,"rho":0.015243961621824138,"breakevenPct":2.1703471929890843},{"delta":0.55,"premium":0.8420948017502493,"strike":42.385063575262635,"iv":0.15158415099508865,"gamma":0.2109733274190514,"theta":-0.014479286399311593,"vega":0.04570026503753576,"rho":0.01686766246158264,"breakevenPct":1.8787611996532656},{"delta":0.6,"premium":0.9540318875824099,"strike":42.14940655245808,"iv":0.15043105981082389,"gamma":0.21068365335598443,"theta":-0.014430763511116005,"vega":0.04533290577343799,"rho":0.01849136330134114,"breakevenPct":1.5871752063174474},{"delta":0.65,"premium":1.1136960600375234,"strike":41.88555347091933,"iv":0.15182870544090057,"gamma":0.20271763602251408,"theta":-0.014285553470919324,"vega":0.043863977485928705,"rho":0.020101760055548697,"breakevenPct":1.3416203887740907},{"delta":0.7,"premium":1.35603502188868,"strike":41.57285803627267,"iv":0.15764484052532832,"gamma":0.1814543464665416,"theta":-0.01397285803627267,"vega":0.04048686679174485,"rho":0.02168911093478549,"breakevenPct":1.1758026353083884},{"delta":0.75,"premium":1.5983739837398374,"strike":41.260162601626014,"iv":0.1634609756097561,"gamma":0.1601910569105691,"theta":-0.013660162601626016,"vega":0.037109756097560974,"rho":0.023276461814022282,"breakevenPct":1.0099848818426855},{"delta":0.8,"premium":1.888836662749707,"strike":40.90129259694477,"iv":0.17090587544065808,"gamma":0.13707109283196234,"theta":-0.013251938895417155,"vega":0.03332279670975322,"rho":0.024834159190081286,"breakevenPct":0.8487609231545488},{"delta":0.85,"premium":2.417626321974148,"strike":40.31374853113984,"iv":0.18641703877790833,"gamma":0.10475616921269096,"theta":-0.012370622796709755,"vega":0.027506110458284376,"rho":0.026245001121831233,"breakevenPct":0.7102871862219773},{"delta":0.9,"premium":3.3059057160403857,"strike":39.3267714266218,"iv":0.213133285179175,"gamma":0.07045646263180724,"theta":-0.009798905127359975,"vega":0.02059671431344504,"rho":0.027401835988399483,"breakevenPct":0.47767415192595236}],"put":[{"delta":0.15,"premium":0.375,"strike":38.25463704507113,"iv":0.38663151900963805,"gamma":0.05091496900555575,"theta":-0.017717743536985228,"vega":0.027814084047024477,"rho":-0.0056123049639342625,"breakevenPct":10.724400082321177},{"delta":0.2,"premium":0.3974417878057742,"strike":39.89767151223097,"iv":0.28777221667170705,"gamma":0.08182710677845156,"theta":-0.015495789648138763,"vega":0.03339764467900924,"rho":-0.007475327878548957,"breakevenPct":6.9049499777864805},{"delta":0.25,"premium":0.437528636445052,"strike":40.75057272890104,"iv":0.2399370771108683,"gamma":0.11215829244090944,"theta":-0.014234465449582116,"vega":0.03780407199543827,"rho":-0.009348655368732741,"breakevenPct":4.989290378373823},{"delta":0.3,"premium":0.49376051026939555,"strike":41.291736735129305,"iv":0.21303046637725837,"gamma":0.13744520218989342,"theta":-0.01338568656931488,"vega":0.04102173621881229,"rho":-0.011207069115998324,"breakevenPct":3.846391174028032},{"delta":0.35,"premium":0.5569052113365203,"strike":41.712701408910135,"iv":0.1943245398454023,"gamma":0.16049210575223663,"theta":-0.012706062590446515,"vega":0.043747388068965,"rho":-0.013058679738122626,"breakevenPct":3.0030728315493427},{"delta":0.4,"premium":0.6247617249251429,"strike":42.076189922846595,"iv":0.17860519762931418,"gamma":0.18010516087987677,"theta":-0.011964733437404923,"vega":0.04566795627726164,"rho":-0.01488423450941617,"breakevenPct":2.3063205328271272},{"delta":0.45,"premium":0.7027456924770539,"strike":42.31614059223709,"iv":0.16930514629702478,"gamma":0.19233758662536332,"theta":-0.011090776700416631,"vega":0.045858097503946926,"rho":-0.01665378547568588,"breakevenPct":1.9245936842799078},{"delta":0.5,"premium":0.7807296600289648,"strike":42.556091261627586,"iv":0.1600050949647354,"gamma":0.20457001237084987,"theta":-0.010216819963428339,"vega":0.04604823873063221,"rho":-0.018423336441955592,"breakevenPct":1.5428668357326885},{"delta":0.55,"premium":0.8587136275808758,"strike":42.79604193101808,"iv":0.150705043632446,"gamma":0.21680243811633643,"theta":-0.009342863226440047,"vega":0.0462383799573175,"rho":-0.020192887408225307,"breakevenPct":1.1611399871854686},{"delta":0.6,"premium":0.95380031779661,"strike":43.03972457627118,"iv":0.14299862288135595,"gamma":0.2248085805084746,"theta":-0.008468908898305086,"vega":0.04595905720338983,"rho":-0.021961626753802983,"breakevenPct":0.8109256222611849},{"delta":0.65,"premium":1.145802436440678,"strike":43.304555084745765,"iv":0.14432277542372882,"gamma":0.2088657838983051,"theta":-0.007594968220338983,"vega":0.04301943855932203,"rho":-0.023725766915459134,"breakevenPct":0.6392819978668691},{"delta":0.7,"premium":1.3378045550847455,"strike":43.56938559322034,"iv":0.14564692796610168,"gamma":0.19292298728813562,"theta":-0.006721027542372882,"vega":0.040079819915254236,"rho":-0.02548990707711528,"breakevenPct":0.46763837347255377},{"delta":0.75,"premium":1.5298066737288134,"strike":43.83421610169491,"iv":0.14697108050847457,"gamma":0.1769801906779661,"theta":-0.00584708686440678,"vega":0.03714020127118644,"rho":-0.02725404723877143,"breakevenPct":0.295994749078238}]}},"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"}}