{"symbol":"HRTS","url":"https://intraalpha.com/companies/HRTS","capturedAt":"2026-10-22T13:24:29.380Z","state":"ready","quote":{"symbol":"HRTS","last_price":37.5064,"prev_close":37.7451,"regular_close":37.5064,"change":-0.2387,"change_pct":-0.6324,"regular_change":-0.2387,"regular_change_pct":-0.6324,"extended_change":0,"extended_change_pct":0,"bid":18.76,"ask":56.25,"bid_size":100,"ask_size":100,"volume":423,"vwap":37.8,"open":37.8,"high":37.8,"low":37.5064,"close":37.5064,"trade_count":28,"last_trade_at":"2026-10-21T20:00:00.271930629Z","last_quote_at":"2026-10-22T12:59:15.897116772Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T09:24:18.139196326-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":53700000,"net_expense_ratio":0.0075,"portfolio_turnover":0.4,"dividend_yield":0.0056,"inception_date":"2023-11-20","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T13:24:28.593190+00:00"},"optionObservedAt":"2026-10-21T19:55:01.019Z","bars":[{"c":37.27,"h":37.27,"l":37.27,"n":1,"o":37.27,"t":"2026-10-15T17:55:00Z","v":100,"vw":37.27},{"c":37.3043,"h":37.3043,"l":37.3043,"n":2,"o":37.3043,"t":"2026-10-15T19:15:00Z","v":270,"vw":37.3043},{"c":37.36,"h":37.36,"l":37.36,"n":1,"o":37.36,"t":"2026-10-15T19:35:00Z","v":300,"vw":37.36},{"c":37.3,"h":37.3,"l":37.3,"n":3,"o":37.3,"t":"2026-10-15T19:55:00Z","v":242,"vw":37.3},{"c":37.34,"h":37.34,"l":37.34,"n":1,"o":37.34,"t":"2026-10-16T13:30:00Z","v":154,"vw":37.34},{"c":37.37,"h":37.37,"l":37.25,"n":9,"o":37.25,"t":"2026-10-16T13:35:00Z","v":1214,"vw":37.317026},{"c":37.1401,"h":37.1401,"l":37.14,"n":4,"o":37.14,"t":"2026-10-16T14:00:00Z","v":337,"vw":37.140068},{"c":37.14,"h":37.14,"l":37.14,"n":3,"o":37.14,"t":"2026-10-16T14:35:00Z","v":151,"vw":37.14},{"c":36.8601,"h":36.8601,"l":36.8601,"n":1,"o":36.8601,"t":"2026-10-16T18:15:00Z","v":181,"vw":36.8601},{"c":37.55,"h":37.55,"l":37.55,"n":4,"o":37.55,"t":"2026-10-20T13:40:00Z","v":300,"vw":37.55},{"c":37.75,"h":37.75,"l":37.75,"n":1,"o":37.75,"t":"2026-10-20T14:20:00Z","v":100,"vw":37.75},{"c":37.76,"h":37.76,"l":37.76,"n":1,"o":37.76,"t":"2026-10-20T15:10:00Z","v":100,"vw":37.76},{"c":37.69,"h":37.69,"l":37.69,"n":1,"o":37.69,"t":"2026-10-20T16:25:00Z","v":150,"vw":37.69},{"c":37.69,"h":37.69,"l":37.69,"n":3,"o":37.69,"t":"2026-10-20T19:20:00Z","v":150,"vw":37.69},{"c":37.8,"h":37.8,"l":37.8,"n":1,"o":37.8,"t":"2026-10-21T13:55:00Z","v":183,"vw":37.8}],"history":[{"c":33.93,"h":34.35,"l":33.79,"n":126,"o":34.35,"t":"2024-10-21T04:00:00Z","v":6300,"vw":33.962083},{"c":33.97,"h":33.97,"l":33.71,"n":159,"o":33.71,"t":"2024-10-22T04:00:00Z","v":12939,"vw":33.812505},{"c":33.41,"h":33.8414,"l":33.331,"n":109,"o":33.76,"t":"2024-10-23T04:00:00Z","v":13114,"vw":33.571433},{"c":33.4,"h":33.628,"l":33.3806,"n":58,"o":33.61,"t":"2024-10-24T04:00:00Z","v":4114,"vw":33.559303},{"c":33.34,"h":33.636,"l":33.33,"n":109,"o":33.49,"t":"2024-10-25T04:00:00Z","v":11352,"vw":33.419791},{"c":33.52,"h":33.79,"l":33.45,"n":92,"o":33.45,"t":"2024-10-28T04:00:00Z","v":9330,"vw":33.638286},{"c":33.33,"h":33.46,"l":33.3,"n":85,"o":33.46,"t":"2024-10-29T04:00:00Z","v":3475,"vw":33.358828},{"c":32.88,"h":33.2454,"l":32.76,"n":199,"o":32.93,"t":"2024-10-30T04:00:00Z","v":22423,"vw":32.993449},{"c":32.63,"h":32.69,"l":32.5205,"n":88,"o":32.5205,"t":"2024-10-31T04:00:00Z","v":6037,"vw":32.651015},{"c":33.2,"h":33.2,"l":32.8,"n":120,"o":32.8,"t":"2024-11-01T04:00:00Z","v":10586,"vw":33.024773},{"c":33.03,"h":33.2075,"l":32.94,"n":90,"o":33.13,"t":"2024-11-04T05:00:00Z","v":11108,"vw":33.084642},{"c":33.28,"h":33.28,"l":32.657,"n":62,"o":32.93,"t":"2024-11-05T05:00:00Z","v":5266,"vw":33.077145},{"c":33.545,"h":33.89,"l":33.21,"n":425,"o":33.89,"t":"2024-11-06T05:00:00Z","v":50697,"vw":33.466799},{"c":33.54,"h":33.68,"l":33.47,"n":126,"o":33.6,"t":"2024-11-07T05:00:00Z","v":20304,"vw":33.603819},{"c":34.15,"h":34.1999,"l":33.66,"n":96,"o":33.66,"t":"2024-11-08T05:00:00Z","v":10571,"vw":33.934037},{"c":34.25,"h":34.58,"l":34.25,"n":112,"o":34.37,"t":"2024-11-11T05:00:00Z","v":4617,"vw":34.411704},{"c":33.16,"h":33.8421,"l":33.16,"n":150,"o":33.82,"t":"2024-11-12T05:00:00Z","v":19651,"vw":33.761387},{"c":32.87,"h":33.385,"l":32.87,"n":108,"o":33.385,"t":"2024-11-13T05:00:00Z","v":13483,"vw":33.074829},{"c":32.3399,"h":32.89,"l":32.3229,"n":85,"o":32.89,"t":"2024-11-14T05:00:00Z","v":7822,"vw":32.774499},{"c":30.9,"h":32.09,"l":30.9,"n":303,"o":32.09,"t":"2024-11-15T05:00:00Z","v":18863,"vw":31.334264},{"c":30.39,"h":30.8,"l":30.301,"n":227,"o":30.8,"t":"2024-11-18T05:00:00Z","v":17188,"vw":30.49517},{"c":30.49,"h":30.529,"l":30.2,"n":132,"o":30.2,"t":"2024-11-19T05:00:00Z","v":10389,"vw":30.373756},{"c":30.79,"h":30.84,"l":30.44,"n":151,"o":30.54,"t":"2024-11-20T05:00:00Z","v":14076,"vw":30.579551},{"c":30.77,"h":31.0727,"l":30.69,"n":119,"o":30.94,"t":"2024-11-21T05:00:00Z","v":17727,"vw":30.874301},{"c":31.33,"h":31.384,"l":30.6,"n":106,"o":30.95,"t":"2024-11-22T05:00:00Z","v":8783,"vw":31.127484},{"c":31.79,"h":32.1799,"l":31.4,"n":115,"o":31.8,"t":"2024-11-25T05:00:00Z","v":12296,"vw":31.888918},{"c":31.92,"h":31.92,"l":31.63,"n":134,"o":31.85,"t":"2024-11-26T05:00:00Z","v":16817,"vw":31.805181},{"c":32.33,"h":32.44,"l":31.92,"n":111,"o":31.92,"t":"2024-11-27T05:00:00Z","v":8023,"vw":32.184663},{"c":32.5,"h":32.56,"l":32.39,"n":55,"o":32.46,"t":"2024-11-29T05:00:00Z","v":3492,"vw":32.446932},{"c":32.4,"h":32.5499,"l":32.37,"n":151,"o":32.49,"t":"2024-12-02T05:00:00Z","v":9351,"vw":32.446384},{"c":32.26,"h":32.44,"l":32.2301,"n":97,"o":32.44,"t":"2024-12-03T05:00:00Z","v":5902,"vw":32.363539},{"c":32.4555,"h":32.665,"l":32.31,"n":88,"o":32.31,"t":"2024-12-04T05:00:00Z","v":7748,"vw":32.411361},{"c":32.03,"h":32.46,"l":31.91,"n":200,"o":32.46,"t":"2024-12-05T05:00:00Z","v":41968,"vw":32.128284},{"c":32.7,"h":32.7,"l":32.13,"n":122,"o":32.13,"t":"2024-12-06T05:00:00Z","v":23116,"vw":32.420449},{"c":32.56,"h":32.9,"l":32.56,"n":107,"o":32.7,"t":"2024-12-09T05:00:00Z","v":14944,"vw":32.644604},{"c":32.47,"h":32.63,"l":32.3858,"n":94,"o":32.63,"t":"2024-12-10T05:00:00Z","v":8365,"vw":32.527232},{"c":32.06,"h":32.26,"l":31.78,"n":151,"o":32.26,"t":"2024-12-11T05:00:00Z","v":16122,"vw":31.986266},{"c":30.61,"h":31.4,"l":30.61,"n":193,"o":31.4,"t":"2024-12-12T05:00:00Z","v":14596,"vw":31.025596},{"c":30.43,"h":30.642,"l":30.17,"n":166,"o":30.63,"t":"2024-12-13T05:00:00Z","v":47533,"vw":30.327169},{"c":30.61,"h":30.75,"l":30.2149,"n":133,"o":30.45,"t":"2024-12-16T05:00:00Z","v":15395,"vw":30.587806},{"c":30.5,"h":30.68,"l":30.3301,"n":171,"o":30.42,"t":"2024-12-17T05:00:00Z","v":54767,"vw":30.574537},{"c":29.27,"h":30.41,"l":29.17,"n":158,"o":30.41,"t":"2024-12-18T05:00:00Z","v":12176,"vw":29.993611},{"c":29.07,"h":29.2627,"l":28.81,"n":161,"o":29.15,"t":"2024-12-19T05:00:00Z","v":33619,"vw":29.11221},{"c":29.15,"h":29.5166,"l":28.9,"n":104,"o":28.9,"t":"2024-12-20T05:00:00Z","v":10016,"vw":29.271986},{"c":29.53,"h":29.53,"l":29.1,"n":139,"o":29.3,"t":"2024-12-23T05:00:00Z","v":23432,"vw":29.292936},{"c":29.64,"h":29.64,"l":29.311,"n":97,"o":29.62,"t":"2024-12-24T05:00:00Z","v":49367,"vw":29.595077},{"c":29.76,"h":29.77,"l":29.515,"n":73,"o":29.515,"t":"2024-12-26T05:00:00Z","v":8948,"vw":29.691748},{"c":29.445,"h":29.9264,"l":29.34,"n":147,"o":29.68,"t":"2024-12-27T05:00:00Z","v":19800,"vw":29.506865},{"c":28.96,"h":29.36,"l":28.86,"n":146,"o":29.36,"t":"2024-12-30T05:00:00Z","v":18661,"vw":28.977915},{"c":28.87,"h":29.01,"l":28.765,"n":90,"o":29.01,"t":"2024-12-31T05:00:00Z","v":22404,"vw":28.907803},{"c":29.18,"h":29.3857,"l":29.07,"n":108,"o":29.14,"t":"2025-01-02T05:00:00Z","v":9690,"vw":29.20862},{"c":29.39,"h":29.5014,"l":29.19,"n":87,"o":29.19,"t":"2025-01-03T05:00:00Z","v":6322,"vw":29.39455},{"c":29.28,"h":29.49,"l":29.1751,"n":120,"o":29.49,"t":"2025-01-06T05:00:00Z","v":8617,"vw":29.306431},{"c":29.385,"h":29.63,"l":29.35,"n":78,"o":29.47,"t":"2025-01-07T05:00:00Z","v":7149,"vw":29.491523},{"c":29.39,"h":29.51,"l":29.27,"n":154,"o":29.36,"t":"2025-01-08T05:00:00Z","v":23608,"vw":29.348656},{"c":28.99,"h":29.61,"l":28.892,"n":122,"o":29.61,"t":"2025-01-10T05:00:00Z","v":16126,"vw":29.08449},{"c":29.23,"h":29.23,"l":28.65,"n":83,"o":28.81,"t":"2025-01-13T05:00:00Z","v":24301,"vw":29.082698},{"c":28.67,"h":29.25,"l":28.56,"n":174,"o":29.25,"t":"2025-01-14T05:00:00Z","v":21161,"vw":28.743148},{"c":28.95,"h":29.1,"l":28.68,"n":82,"o":28.68,"t":"2025-01-15T05:00:00Z","v":8864,"vw":28.919165},{"c":28.89,"h":28.925,"l":28.74,"n":69,"o":28.78,"t":"2025-01-16T05:00:00Z","v":4578,"vw":28.872303},{"c":28.7,"h":28.9671,"l":28.6994,"n":112,"o":28.96,"t":"2025-01-17T05:00:00Z","v":10235,"vw":28.823946},{"c":29.21,"h":29.261,"l":28.7,"n":112,"o":28.7,"t":"2025-01-21T05:00:00Z","v":15328,"vw":29.061448},{"c":29.33,"h":29.4154,"l":29.25,"n":127,"o":29.33,"t":"2025-01-22T05:00:00Z","v":16474,"vw":29.352098},{"c":29.87,"h":29.87,"l":29.16,"n":97,"o":29.235,"t":"2025-01-23T05:00:00Z","v":15596,"vw":29.482491},{"c":30.06,"h":30.12,"l":29.84,"n":103,"o":29.84,"t":"2025-01-24T05:00:00Z","v":12060,"vw":30.045434},{"c":30.43,"h":30.47,"l":30.02,"n":99,"o":30.02,"t":"2025-01-27T05:00:00Z","v":13130,"vw":30.29078},{"c":30.23,"h":30.42,"l":30.23,"n":128,"o":30.38,"t":"2025-01-28T05:00:00Z","v":10309,"vw":30.327882},{"c":30.29,"h":30.3244,"l":29.8852,"n":70,"o":30.14,"t":"2025-01-29T05:00:00Z","v":6349,"vw":30.252382},{"c":30.58,"h":30.69,"l":30.4,"n":91,"o":30.41,"t":"2025-01-30T05:00:00Z","v":5610,"vw":30.510022},{"c":30.43,"h":30.9216,"l":30.43,"n":89,"o":30.69,"t":"2025-01-31T05:00:00Z","v":7617,"vw":30.658808},{"c":30.2149,"h":30.3981,"l":29.9902,"n":81,"o":30.06,"t":"2025-02-03T05:00:00Z","v":9435,"vw":30.311719},{"c":30.3,"h":30.35,"l":30,"n":64,"o":30,"t":"2025-02-04T05:00:00Z","v":5265,"vw":30.15366},{"c":30.91,"h":30.91,"l":30.3,"n":90,"o":30.47,"t":"2025-02-05T05:00:00Z","v":9571,"vw":30.734586},{"c":30.51,"h":30.88,"l":30.51,"n":71,"o":30.88,"t":"2025-02-06T05:00:00Z","v":4022,"vw":30.662524},{"c":30.38,"h":30.79,"l":30.335,"n":65,"o":30.55,"t":"2025-02-07T05:00:00Z","v":17302,"vw":30.669632},{"c":30.12,"h":30.2999,"l":30.07,"n":120,"o":30.25,"t":"2025-02-10T05:00:00Z","v":14103,"vw":30.138758},{"c":29.945,"h":30.0799,"l":29.8893,"n":74,"o":29.98,"t":"2025-02-11T05:00:00Z","v":6968,"vw":29.957658},{"c":30.15,"h":30.15,"l":29.6438,"n":88,"o":29.73,"t":"2025-02-12T05:00:00Z","v":5045,"vw":29.904579},{"c":30.05,"h":30.1628,"l":30.05,"n":71,"o":30.1,"t":"2025-02-13T05:00:00Z","v":6648,"vw":30.109556},{"c":30.08,"h":30.25,"l":30.08,"n":63,"o":30.22,"t":"2025-02-14T05:00:00Z","v":4221,"vw":30.131559},{"c":30.2,"h":30.295,"l":30.08,"n":79,"o":30.08,"t":"2025-02-18T05:00:00Z","v":5747,"vw":30.17225},{"c":30.5473,"h":30.5473,"l":30.13,"n":74,"o":30.13,"t":"2025-02-19T05:00:00Z","v":9450,"vw":30.428582},{"c":30.74,"h":30.74,"l":30.5,"n":54,"o":30.5,"t":"2025-02-20T05:00:00Z","v":4878,"vw":30.66144},{"c":30.72,"h":30.95,"l":30.66,"n":73,"o":30.66,"t":"2025-02-21T05:00:00Z","v":4589,"vw":30.782869},{"c":30.6625,"h":30.8967,"l":30.64,"n":78,"o":30.73,"t":"2025-02-24T05:00:00Z","v":159875,"vw":30.837649},{"c":30.605,"h":30.73,"l":30.37,"n":121,"o":30.69,"t":"2025-02-25T05:00:00Z","v":13038,"vw":30.53511},{"c":30.53,"h":30.76,"l":30.53,"n":61,"o":30.55,"t":"2025-02-26T05:00:00Z","v":6700,"vw":30.634439},{"c":30.44,"h":30.73,"l":30.44,"n":50,"o":30.641,"t":"2025-02-27T05:00:00Z","v":4521,"vw":30.664714},{"c":30.78,"h":30.78,"l":30.3489,"n":118,"o":30.35,"t":"2025-02-28T05:00:00Z","v":15828,"vw":30.508023},{"c":30.58,"h":30.92,"l":30.521,"n":71,"o":30.92,"t":"2025-03-03T05:00:00Z","v":4172,"vw":30.792316},{"c":30.41,"h":30.42,"l":30.18,"n":98,"o":30.42,"t":"2025-03-04T05:00:00Z","v":71578,"vw":30.286424},{"c":30.81,"h":30.85,"l":30.41,"n":49,"o":30.41,"t":"2025-03-05T05:00:00Z","v":13153,"vw":30.659393},{"c":30.515,"h":30.65,"l":30.3513,"n":100,"o":30.5,"t":"2025-03-06T05:00:00Z","v":6061,"vw":30.506303},{"c":30.28,"h":30.5,"l":30.23,"n":57,"o":30.38,"t":"2025-03-07T05:00:00Z","v":3036,"vw":30.368626},{"c":29.53,"h":29.95,"l":29.501,"n":103,"o":29.86,"t":"2025-03-10T04:00:00Z","v":11709,"vw":29.747941},{"c":29.4924,"h":29.59,"l":29.17,"n":84,"o":29.33,"t":"2025-03-11T04:00:00Z","v":6287,"vw":29.316376},{"c":29.71,"h":29.76,"l":29.47,"n":54,"o":29.6201,"t":"2025-03-12T04:00:00Z","v":2522,"vw":29.644274},{"c":29.4508,"h":29.65,"l":29.39,"n":66,"o":29.65,"t":"2025-03-13T04:00:00Z","v":7240,"vw":29.504619},{"c":29.72,"h":29.72,"l":29.5838,"n":58,"o":29.5838,"t":"2025-03-14T04:00:00Z","v":10439,"vw":29.70222},{"c":30.21,"h":30.2715,"l":29.71,"n":55,"o":29.71,"t":"2025-03-17T04:00:00Z","v":3084,"vw":29.972429},{"c":29.99,"h":30.0097,"l":29.8782,"n":56,"o":30,"t":"2025-03-18T04:00:00Z","v":6941,"vw":29.90661},{"c":30.05,"h":30.09,"l":29.82,"n":58,"o":29.82,"t":"2025-03-19T04:00:00Z","v":4155,"vw":29.92413},{"c":30.13,"h":30.19,"l":29.9,"n":66,"o":29.9,"t":"2025-03-20T04:00:00Z","v":11205,"vw":30.021482},{"c":29.98,"h":30.045,"l":29.81,"n":54,"o":29.81,"t":"2025-03-21T04:00:00Z","v":2524,"vw":29.948831},{"c":30.29,"h":30.35,"l":29.99,"n":71,"o":30.04,"t":"2025-03-24T04:00:00Z","v":7933,"vw":30.203407},{"c":29.95,"h":30.47,"l":29.8086,"n":68,"o":30.47,"t":"2025-03-25T04:00:00Z","v":2241,"vw":30.142242},{"c":29.51,"h":29.73,"l":29.51,"n":48,"o":29.66,"t":"2025-03-26T04:00:00Z","v":2473,"vw":29.589564},{"c":29.46,"h":29.65,"l":29.46,"n":74,"o":29.47,"t":"2025-03-27T04:00:00Z","v":5555,"vw":29.579157},{"c":29.47,"h":29.5299,"l":29.401,"n":48,"o":29.49,"t":"2025-03-28T04:00:00Z","v":2279,"vw":29.455354},{"c":29.33,"h":29.38,"l":28.88,"n":71,"o":28.99,"t":"2025-03-31T04:00:00Z","v":21233,"vw":29.119951},{"c":28.605,"h":29.12,"l":28.51,"n":59,"o":29,"t":"2025-04-01T04:00:00Z","v":22131,"vw":28.550801},{"c":29.01,"h":29.01,"l":28.6129,"n":103,"o":28.6129,"t":"2025-04-02T04:00:00Z","v":25005,"vw":28.896039},{"c":28.61,"h":28.88,"l":28.511,"n":96,"o":28.88,"t":"2025-04-03T04:00:00Z","v":6985,"vw":28.727099},{"c":26.81,"h":28,"l":26.81,"n":135,"o":28,"t":"2025-04-04T04:00:00Z","v":44958,"vw":27.112016},{"c":26.56,"h":26.9,"l":25.62,"n":138,"o":26,"t":"2025-04-07T04:00:00Z","v":25910,"vw":26.41169},{"c":26.25,"h":27.31,"l":26.25,"n":86,"o":27.31,"t":"2025-04-08T04:00:00Z","v":6336,"vw":26.822889},{"c":27.4065,"h":27.43,"l":25.3192,"n":114,"o":25.63,"t":"2025-04-09T04:00:00Z","v":7801,"vw":26.424661},{"c":26.76,"h":27.06,"l":26.01,"n":85,"o":27.06,"t":"2025-04-10T04:00:00Z","v":5016,"vw":26.492116},{"c":27.3566,"h":27.3566,"l":26.6547,"n":42,"o":26.89,"t":"2025-04-11T04:00:00Z","v":1885,"vw":27.080653},{"c":27.9205,"h":27.9499,"l":27.58,"n":46,"o":27.74,"t":"2025-04-14T04:00:00Z","v":3839,"vw":27.759463},{"c":27.64,"h":28.02,"l":27.5879,"n":63,"o":27.82,"t":"2025-04-15T04:00:00Z","v":6831,"vw":27.828155},{"c":27.41,"h":27.81,"l":27.23,"n":42,"o":27.66,"t":"2025-04-16T04:00:00Z","v":3822,"vw":27.541411},{"c":27.69,"h":27.69,"l":27.39,"n":51,"o":27.6,"t":"2025-04-17T04:00:00Z","v":4703,"vw":27.534439},{"c":27.37,"h":27.76,"l":27.1696,"n":72,"o":27.76,"t":"2025-04-21T04:00:00Z","v":6883,"vw":27.547869},{"c":27.44,"h":27.75,"l":27.44,"n":35,"o":27.46,"t":"2025-04-22T04:00:00Z","v":2446,"vw":27.5948},{"c":28.02,"h":28.2,"l":27.8501,"n":31,"o":28.17,"t":"2025-04-23T04:00:00Z","v":2092,"vw":28.069202},{"c":28.365,"h":28.365,"l":28.1928,"n":27,"o":28.2077,"t":"2025-04-24T04:00:00Z","v":1234,"vw":28.222246},{"c":28.465,"h":28.53,"l":27.92,"n":81,"o":27.9927,"t":"2025-04-25T04:00:00Z","v":5717,"vw":28.27282},{"c":28.57,"h":28.6899,"l":28.4,"n":51,"o":28.55,"t":"2025-04-28T04:00:00Z","v":2819,"vw":28.489758},{"c":28.79,"h":28.99,"l":28.65,"n":46,"o":28.665,"t":"2025-04-29T04:00:00Z","v":3853,"vw":28.913839},{"c":29.2,"h":29.2,"l":28.981,"n":56,"o":29,"t":"2025-04-30T04:00:00Z","v":4993,"vw":29.029289},{"c":28.6,"h":29.09,"l":28.6,"n":98,"o":29.09,"t":"2025-05-01T04:00:00Z","v":14020,"vw":28.723858},{"c":29.02,"h":29.142,"l":28.9807,"n":81,"o":29.0195,"t":"2025-05-02T04:00:00Z","v":9111,"vw":29.03506},{"c":28.9795,"h":29.1,"l":28.891,"n":49,"o":28.92,"t":"2025-05-05T04:00:00Z","v":5349,"vw":28.962536},{"c":27.92,"h":29.1194,"l":27.92,"n":68,"o":28.7,"t":"2025-05-06T04:00:00Z","v":6183,"vw":28.401503},{"c":27.81,"h":27.98,"l":27.75,"n":50,"o":27.97,"t":"2025-05-07T04:00:00Z","v":3676,"vw":27.898221},{"c":27.5547,"h":27.77,"l":27.32,"n":47,"o":27.7,"t":"2025-05-08T04:00:00Z","v":2502,"vw":27.549304},{"c":27.34,"h":27.5301,"l":27.34,"n":46,"o":27.5301,"t":"2025-05-09T04:00:00Z","v":742,"vw":27.490621},{"c":28.07,"h":28.07,"l":27.31,"n":66,"o":27.31,"t":"2025-05-12T04:00:00Z","v":12926,"vw":27.713177},{"c":27.13,"h":27.475,"l":27.13,"n":92,"o":27.475,"t":"2025-05-13T04:00:00Z","v":4932,"vw":27.318427},{"c":26.75,"h":27.42,"l":26.66,"n":63,"o":27.4,"t":"2025-05-14T04:00:00Z","v":4043,"vw":26.975089},{"c":27.16,"h":27.16,"l":26.5,"n":72,"o":26.69,"t":"2025-05-15T04:00:00Z","v":5855,"vw":26.71865},{"c":27.52,"h":27.52,"l":27.15,"n":59,"o":27.16,"t":"2025-05-16T04:00:00Z","v":4881,"vw":27.361231},{"c":27.76,"h":27.76,"l":27.15,"n":109,"o":27.37,"t":"2025-05-19T04:00:00Z","v":7097,"vw":27.533877},{"c":28,"h":28.04,"l":27.43,"n":53,"o":27.78,"t":"2025-05-20T04:00:00Z","v":4908,"vw":27.799923},{"c":27.46,"h":27.86,"l":27.34,"n":31,"o":27.6,"t":"2025-05-21T04:00:00Z","v":1805,"vw":27.757277},{"c":27.14,"h":27.3323,"l":27,"n":38,"o":27,"t":"2025-05-22T04:00:00Z","v":1236,"vw":27.13937},{"c":27.23,"h":27.46,"l":26.7845,"n":66,"o":27.45,"t":"2025-05-23T04:00:00Z","v":3258,"vw":27.114211},{"c":27.455,"h":27.53,"l":27.05,"n":93,"o":27.43,"t":"2025-05-27T04:00:00Z","v":7067,"vw":27.422858},{"c":27.11,"h":27.53,"l":27.11,"n":50,"o":27.53,"t":"2025-05-28T04:00:00Z","v":1948,"vw":27.380032},{"c":27.42,"h":27.46,"l":27.11,"n":59,"o":27.11,"t":"2025-05-29T04:00:00Z","v":9001,"vw":27.156194},{"c":27.78,"h":27.78,"l":27.3,"n":61,"o":27.43,"t":"2025-05-30T04:00:00Z","v":4520,"vw":27.49828},{"c":27.97,"h":27.97,"l":27.53,"n":86,"o":27.6099,"t":"2025-06-02T04:00:00Z","v":3484,"vw":27.68926},{"c":27.89,"h":28,"l":27.82,"n":61,"o":27.82,"t":"2025-06-03T04:00:00Z","v":1953,"vw":27.906544},{"c":28.12,"h":28.265,"l":27.99,"n":47,"o":27.99,"t":"2025-06-04T04:00:00Z","v":2399,"vw":28.167754},{"c":28,"h":28.12,"l":28,"n":48,"o":28.09,"t":"2025-06-05T04:00:00Z","v":2815,"vw":28.096862},{"c":28.36,"h":28.52,"l":28.3,"n":71,"o":28.5099,"t":"2025-06-06T04:00:00Z","v":4419,"vw":28.393103},{"c":28.44,"h":28.5,"l":28.18,"n":109,"o":28.5,"t":"2025-06-09T04:00:00Z","v":6998,"vw":28.333664},{"c":28.84,"h":29,"l":28.7105,"n":70,"o":28.7105,"t":"2025-06-10T04:00:00Z","v":31896,"vw":28.906053},{"c":28.77,"h":29,"l":28.77,"n":158,"o":28.84,"t":"2025-06-11T04:00:00Z","v":2193,"vw":28.947308},{"c":29.19,"h":29.19,"l":28.93,"n":51,"o":28.94,"t":"2025-06-12T04:00:00Z","v":2868,"vw":28.997442},{"c":28.81,"h":29.13,"l":28.76,"n":83,"o":28.79,"t":"2025-06-13T04:00:00Z","v":8053,"vw":28.83416},{"c":28.62,"h":28.7944,"l":28.62,"n":44,"o":28.78,"t":"2025-06-16T04:00:00Z","v":1579,"vw":28.726993},{"c":28.15,"h":28.47,"l":28.0901,"n":64,"o":28.31,"t":"2025-06-17T04:00:00Z","v":3275,"vw":28.267851},{"c":28.27,"h":28.33,"l":28.09,"n":49,"o":28.11,"t":"2025-06-18T04:00:00Z","v":2191,"vw":28.195161},{"c":27.98,"h":28.37,"l":27.98,"n":81,"o":28.37,"t":"2025-06-20T04:00:00Z","v":3247,"vw":28.094559},{"c":28.01,"h":28.1,"l":27.8075,"n":702,"o":27.98,"t":"2025-06-23T04:00:00Z","v":7244,"vw":27.987681},{"c":28.5817,"h":28.5817,"l":28.14,"n":56,"o":28.165,"t":"2025-06-24T04:00:00Z","v":3144,"vw":28.320639},{"c":28.33,"h":28.42,"l":28.32,"n":43,"o":28.32,"t":"2025-06-25T04:00:00Z","v":2447,"vw":28.368022},{"c":28.5126,"h":28.52,"l":28.33,"n":71,"o":28.33,"t":"2025-06-26T04:00:00Z","v":6950,"vw":28.397519},{"c":28.4825,"h":28.6224,"l":28.3962,"n":55,"o":28.51,"t":"2025-06-27T04:00:00Z","v":1498,"vw":28.54114},{"c":28.58,"h":28.6,"l":28.4087,"n":73,"o":28.48,"t":"2025-06-30T04:00:00Z","v":6125,"vw":28.49099},{"c":28.62,"h":28.8,"l":28.3701,"n":75,"o":28.5,"t":"2025-07-01T04:00:00Z","v":4408,"vw":28.614811},{"c":28.67,"h":28.76,"l":28.52,"n":102,"o":28.52,"t":"2025-07-02T04:00:00Z","v":8391,"vw":28.672217},{"c":28.655,"h":28.7645,"l":28.6006,"n":51,"o":28.75,"t":"2025-07-03T04:00:00Z","v":2482,"vw":28.726343},{"c":28.3603,"h":28.6,"l":28.35,"n":67,"o":28.6,"t":"2025-07-07T04:00:00Z","v":6736,"vw":28.4707},{"c":28.61,"h":28.72,"l":28.41,"n":97,"o":28.41,"t":"2025-07-08T04:00:00Z","v":9439,"vw":28.607042},{"c":28.97,"h":28.9999,"l":28.6801,"n":73,"o":28.6801,"t":"2025-07-09T04:00:00Z","v":5241,"vw":28.849401},{"c":29.28,"h":29.28,"l":28.9678,"n":68,"o":28.9678,"t":"2025-07-10T04:00:00Z","v":4079,"vw":29.028786},{"c":28.84,"h":29.04,"l":28.72,"n":122,"o":29.04,"t":"2025-07-11T04:00:00Z","v":12400,"vw":28.831317},{"c":29.065,"h":29.13,"l":28.8,"n":45,"o":28.8,"t":"2025-07-14T04:00:00Z","v":2601,"vw":29.034136},{"c":28.48,"h":29.06,"l":28.48,"n":53,"o":29.06,"t":"2025-07-15T04:00:00Z","v":33856,"vw":29.043562},{"c":28.815,"h":28.8195,"l":28.57,"n":40,"o":28.57,"t":"2025-07-16T04:00:00Z","v":3156,"vw":28.598796},{"c":28.58,"h":28.735,"l":28.5268,"n":49,"o":28.72,"t":"2025-07-17T04:00:00Z","v":2889,"vw":28.597574},{"c":28.28,"h":28.6729,"l":28.28,"n":56,"o":28.6729,"t":"2025-07-18T04:00:00Z","v":2099,"vw":28.55403},{"c":28.12,"h":28.29,"l":28.1182,"n":44,"o":28.29,"t":"2025-07-21T04:00:00Z","v":4731,"vw":28.139757},{"c":28.495,"h":28.495,"l":28.32,"n":77,"o":28.38,"t":"2025-07-22T04:00:00Z","v":5454,"vw":28.356655},{"c":29.15,"h":29.21,"l":28.85,"n":127,"o":28.85,"t":"2025-07-23T04:00:00Z","v":11355,"vw":29.078821},{"c":29.11,"h":29.2516,"l":29.06,"n":42,"o":29.2516,"t":"2025-07-24T04:00:00Z","v":3316,"vw":29.188898},{"c":29.265,"h":29.265,"l":29.07,"n":50,"o":29.14,"t":"2025-07-25T04:00:00Z","v":2621,"vw":29.135088},{"c":28.9658,"h":29.22,"l":28.92,"n":67,"o":29.22,"t":"2025-07-28T04:00:00Z","v":3464,"vw":29.011879},{"c":28.46,"h":28.595,"l":28.3025,"n":101,"o":28.47,"t":"2025-07-29T04:00:00Z","v":8235,"vw":28.4827},{"c":28.3747,"h":28.6,"l":28.34,"n":51,"o":28.54,"t":"2025-07-30T04:00:00Z","v":2078,"vw":28.539078},{"c":27.85,"h":28.46,"l":27.85,"n":104,"o":28.24,"t":"2025-07-31T04:00:00Z","v":10911,"vw":28.318965},{"c":28,"h":28,"l":27.8033,"n":79,"o":27.93,"t":"2025-08-01T04:00:00Z","v":5149,"vw":27.89788},{"c":28.3401,"h":28.3401,"l":28.04,"n":88,"o":28.05,"t":"2025-08-04T04:00:00Z","v":6823,"vw":28.121734},{"c":28.29,"h":28.29,"l":28.07,"n":37,"o":28.07,"t":"2025-08-05T04:00:00Z","v":1018,"vw":28.104905},{"c":27.735,"h":28.01,"l":27.641,"n":55,"o":28.01,"t":"2025-08-06T04:00:00Z","v":2929,"vw":27.748189},{"c":27.4464,"h":27.62,"l":27.235,"n":120,"o":27.62,"t":"2025-08-07T04:00:00Z","v":10729,"vw":27.433788},{"c":27.63,"h":27.6999,"l":27.4811,"n":61,"o":27.6,"t":"2025-08-08T04:00:00Z","v":3736,"vw":27.560331},{"c":27.695,"h":27.73,"l":27.6,"n":51,"o":27.6,"t":"2025-08-11T04:00:00Z","v":2539,"vw":27.681028},{"c":28.0007,"h":28.0007,"l":27.79,"n":36,"o":27.79,"t":"2025-08-12T04:00:00Z","v":1512,"vw":27.871235},{"c":28.565,"h":28.565,"l":28.11,"n":50,"o":28.11,"t":"2025-08-13T04:00:00Z","v":2533,"vw":28.384112},{"c":28.7126,"h":28.7126,"l":28.4,"n":63,"o":28.4,"t":"2025-08-14T04:00:00Z","v":5116,"vw":28.51867},{"c":29.255,"h":29.255,"l":28.96,"n":71,"o":28.96,"t":"2025-08-15T04:00:00Z","v":7314,"vw":29.084095},{"c":29.2447,"h":29.37,"l":29.19,"n":57,"o":29.37,"t":"2025-08-18T04:00:00Z","v":1850,"vw":29.3316},{"c":29.15,"h":29.18,"l":29.15,"n":29,"o":29.18,"t":"2025-08-19T04:00:00Z","v":671,"vw":29.18},{"c":29.428,"h":29.428,"l":29.3101,"n":44,"o":29.33,"t":"2025-08-20T04:00:00Z","v":1171,"vw":29.366698},{"c":29.445,"h":29.555,"l":29.021,"n":45,"o":29.28,"t":"2025-08-21T04:00:00Z","v":20316,"vw":29.340248},{"c":29.68,"h":29.75,"l":29.59,"n":48,"o":29.59,"t":"2025-08-22T04:00:00Z","v":2219,"vw":29.673875},{"c":29.1823,"h":29.35,"l":29.1823,"n":45,"o":29.35,"t":"2025-08-25T04:00:00Z","v":401,"vw":29.35},{"c":29.465,"h":29.465,"l":29.26,"n":49,"o":29.26,"t":"2025-08-26T04:00:00Z","v":2361,"vw":29.323078},{"c":29.56,"h":29.6,"l":29.534,"n":28,"o":29.534,"t":"2025-08-27T04:00:00Z","v":698,"vw":29.571453},{"c":29.535,"h":29.64,"l":29.51,"n":57,"o":29.5725,"t":"2025-08-28T04:00:00Z","v":53340,"vw":29.638001},{"c":29.5597,"h":29.665,"l":29.45,"n":66,"o":29.665,"t":"2025-08-29T04:00:00Z","v":8652,"vw":29.488912},{"c":30.135,"h":30.135,"l":29.71,"n":73,"o":29.71,"t":"2025-09-02T04:00:00Z","v":4157,"vw":29.913686},{"c":30.3009,"h":30.331,"l":30.101,"n":62,"o":30.14,"t":"2025-09-03T04:00:00Z","v":8495,"vw":30.149082},{"c":30.295,"h":30.34,"l":30.27,"n":30,"o":30.27,"t":"2025-09-04T04:00:00Z","v":991,"vw":30.293014},{"c":30.57,"h":30.651,"l":30.43,"n":49,"o":30.43,"t":"2025-09-05T04:00:00Z","v":2191,"vw":30.545394},{"c":30.5564,"h":30.57,"l":30.28,"n":98,"o":30.53,"t":"2025-09-08T04:00:00Z","v":7245,"vw":30.42327},{"c":30.735,"h":30.7491,"l":30.47,"n":48,"o":30.475,"t":"2025-09-09T04:00:00Z","v":2657,"vw":30.580619},{"c":30.4484,"h":30.77,"l":30.34,"n":54,"o":30.77,"t":"2025-09-10T04:00:00Z","v":80722,"vw":30.463775},{"c":30.695,"h":30.695,"l":30.5601,"n":37,"o":30.5601,"t":"2025-09-11T04:00:00Z","v":2109,"vw":30.645941},{"c":30.4453,"h":30.74,"l":30.4453,"n":54,"o":30.63,"t":"2025-09-12T04:00:00Z","v":3525,"vw":30.615195},{"c":30.15,"h":30.2985,"l":30.15,"n":46,"o":30.2985,"t":"2025-09-15T04:00:00Z","v":1375,"vw":30.246588},{"c":30.175,"h":30.23,"l":30.05,"n":31,"o":30.14,"t":"2025-09-16T04:00:00Z","v":3003,"vw":30.113653},{"c":30.165,"h":30.2701,"l":30.11,"n":45,"o":30.21,"t":"2025-09-17T04:00:00Z","v":1708,"vw":30.218867},{"c":30.575,"h":30.575,"l":30.25,"n":50,"o":30.338,"t":"2025-09-18T04:00:00Z","v":4309,"vw":30.396119},{"c":30.375,"h":30.46,"l":30.3,"n":39,"o":30.455,"t":"2025-09-19T04:00:00Z","v":2607,"vw":30.372418},{"c":30.5422,"h":30.5463,"l":30.32,"n":44,"o":30.32,"t":"2025-09-22T04:00:00Z","v":885,"vw":30.44871},{"c":30.425,"h":30.56,"l":30.28,"n":45,"o":30.43,"t":"2025-09-23T04:00:00Z","v":3546,"vw":30.442451},{"c":30.3,"h":30.4187,"l":30.22,"n":41,"o":30.35,"t":"2025-09-24T04:00:00Z","v":1969,"vw":30.303651},{"c":29.785,"h":29.785,"l":29.785,"n":29,"o":29.785,"t":"2025-09-25T04:00:00Z","v":325,"vw":29.785},{"c":29.9622,"h":29.965,"l":29.54,"n":71,"o":29.85,"t":"2025-09-26T04:00:00Z","v":5889,"vw":29.790084},{"c":30.2443,"h":30.294,"l":30.03,"n":57,"o":30.03,"t":"2025-09-29T04:00:00Z","v":2613,"vw":30.130802},{"c":30.945,"h":30.945,"l":30.19,"n":78,"o":30.19,"t":"2025-09-30T04:00:00Z","v":22183,"vw":30.349659},{"c":31.85,"h":31.8947,"l":31.05,"n":84,"o":31.05,"t":"2025-10-01T04:00:00Z","v":5287,"vw":31.491619},{"c":31.885,"h":31.9399,"l":31.64,"n":47,"o":31.79,"t":"2025-10-02T04:00:00Z","v":1195,"vw":31.740713},{"c":32.2616,"h":32.385,"l":31.965,"n":83,"o":31.965,"t":"2025-10-03T04:00:00Z","v":9416,"vw":32.134252},{"c":32.4,"h":32.485,"l":32.33,"n":65,"o":32.35,"t":"2025-10-06T04:00:00Z","v":5046,"vw":32.416432},{"c":32.3199,"h":32.39,"l":32.2201,"n":61,"o":32.39,"t":"2025-10-07T04:00:00Z","v":2236,"vw":32.28954},{"c":32.5824,"h":32.64,"l":32.48,"n":52,"o":32.54,"t":"2025-10-08T04:00:00Z","v":3268,"vw":32.555538},{"c":32.591,"h":32.68,"l":32.59,"n":39,"o":32.59,"t":"2025-10-09T04:00:00Z","v":1839,"vw":32.632692},{"c":32.1872,"h":32.5185,"l":32.185,"n":41,"o":32.5185,"t":"2025-10-10T04:00:00Z","v":1035,"vw":32.391758},{"c":32.1642,"h":32.29,"l":32.07,"n":42,"o":32.13,"t":"2025-10-13T04:00:00Z","v":1311,"vw":32.178027},{"c":32.1544,"h":32.2,"l":31.87,"n":142,"o":31.87,"t":"2025-10-14T04:00:00Z","v":16129,"vw":32.019624},{"c":32.3167,"h":32.3167,"l":32.01,"n":55,"o":32.01,"t":"2025-10-15T04:00:00Z","v":1969,"vw":32.138667},{"c":32.1553,"h":32.51,"l":32.0939,"n":45,"o":32.32,"t":"2025-10-16T04:00:00Z","v":2511,"vw":32.267863},{"c":32.26,"h":32.26,"l":31.9501,"n":70,"o":31.9501,"t":"2025-10-17T04:00:00Z","v":4138,"vw":32.095932},{"c":32.4866,"h":32.53,"l":32.24,"n":65,"o":32.24,"t":"2025-10-20T04:00:00Z","v":4212,"vw":32.372116},{"c":32.4531,"h":32.5799,"l":32.387,"n":32,"o":32.49,"t":"2025-10-21T04:00:00Z","v":3392,"vw":32.496783},{"c":32.42,"h":32.51,"l":32.413,"n":42,"o":32.4705,"t":"2025-10-22T04:00:00Z","v":2591,"vw":32.447225},{"c":32.285,"h":32.295,"l":32.21,"n":47,"o":32.21,"t":"2025-10-23T04:00:00Z","v":3579,"vw":32.239588},{"c":32.3703,"h":32.4672,"l":32.3703,"n":31,"o":32.41,"t":"2025-10-24T04:00:00Z","v":1043,"vw":32.432151},{"c":32.692,"h":32.7,"l":32.57,"n":59,"o":32.61,"t":"2025-10-27T04:00:00Z","v":4919,"vw":32.667418},{"c":32.56,"h":32.7,"l":32.56,"n":58,"o":32.6331,"t":"2025-10-28T04:00:00Z","v":1860,"vw":32.639036},{"c":32.3249,"h":32.56,"l":32.3249,"n":38,"o":32.56,"t":"2025-10-29T04:00:00Z","v":2791,"vw":32.539894},{"c":32.51,"h":32.58,"l":32.5017,"n":53,"o":32.57,"t":"2025-10-30T04:00:00Z","v":2140,"vw":32.540643},{"c":32.5762,"h":32.5762,"l":32.4583,"n":57,"o":32.4583,"t":"2025-10-31T04:00:00Z","v":2557,"vw":32.498539},{"c":32.3566,"h":32.5717,"l":32,"n":61,"o":32.5645,"t":"2025-11-03T05:00:00Z","v":2005,"vw":32.26866},{"c":32.405,"h":32.455,"l":32.12,"n":30,"o":32.12,"t":"2025-11-04T05:00:00Z","v":1741,"vw":32.210211},{"c":32.635,"h":32.665,"l":32.48,"n":43,"o":32.48,"t":"2025-11-05T05:00:00Z","v":1348,"vw":32.583502},{"c":32.595,"h":32.6999,"l":32.54,"n":69,"o":32.6999,"t":"2025-11-06T05:00:00Z","v":71444,"vw":32.598789},{"c":32.645,"h":32.645,"l":32.27,"n":66,"o":32.61,"t":"2025-11-07T05:00:00Z","v":4172,"vw":32.3832},{"c":33.09,"h":33.09,"l":32.65,"n":100,"o":32.65,"t":"2025-11-10T05:00:00Z","v":8248,"vw":32.853964},{"c":33.995,"h":33.995,"l":33.461,"n":84,"o":33.461,"t":"2025-11-11T05:00:00Z","v":6539,"vw":33.681657},{"c":34.33,"h":34.4025,"l":34,"n":82,"o":34,"t":"2025-11-12T05:00:00Z","v":14098,"vw":34.277563},{"c":34.34,"h":34.67,"l":34.34,"n":63,"o":34.39,"t":"2025-11-13T05:00:00Z","v":4358,"vw":34.63342},{"c":34.3437,"h":34.578,"l":34.12,"n":44,"o":34.12,"t":"2025-11-14T05:00:00Z","v":2142,"vw":34.30174},{"c":34.4035,"h":34.595,"l":34.4035,"n":71,"o":34.457,"t":"2025-11-17T05:00:00Z","v":1814,"vw":34.547458},{"c":34.7038,"h":34.86,"l":34.39,"n":91,"o":34.4,"t":"2025-11-18T05:00:00Z","v":5163,"vw":34.606009},{"c":34.5334,"h":34.69,"l":34.44,"n":49,"o":34.69,"t":"2025-11-19T05:00:00Z","v":2401,"vw":34.597918},{"c":34.1956,"h":34.6,"l":34.1956,"n":39,"o":34.6,"t":"2025-11-20T05:00:00Z","v":1538,"vw":34.454544},{"c":34.87,"h":34.9651,"l":34.335,"n":60,"o":34.335,"t":"2025-11-21T05:00:00Z","v":1301,"vw":34.679476},{"c":35.0798,"h":35.14,"l":34.9901,"n":73,"o":34.9954,"t":"2025-11-24T05:00:00Z","v":2072,"vw":35.02836},{"c":35.7408,"h":35.789,"l":35.12,"n":80,"o":35.12,"t":"2025-11-25T05:00:00Z","v":6964,"vw":35.523449},{"c":36.1338,"h":36.2,"l":35.97,"n":86,"o":35.97,"t":"2025-11-26T05:00:00Z","v":17904,"vw":36.169333},{"c":35.8844,"h":36.17,"l":35.7768,"n":90,"o":36.17,"t":"2025-11-28T05:00:00Z","v":7673,"vw":35.993846},{"c":35.395,"h":35.75,"l":35.395,"n":77,"o":35.69,"t":"2025-12-01T05:00:00Z","v":2888,"vw":35.53382},{"c":35.265,"h":35.57,"l":35.2,"n":109,"o":35.5,"t":"2025-12-02T05:00:00Z","v":61953,"vw":35.411228},{"c":35.695,"h":35.7489,"l":35.46,"n":59,"o":35.46,"t":"2025-12-03T05:00:00Z","v":1562,"vw":35.672632},{"c":35.5604,"h":35.627,"l":35.5604,"n":43,"o":35.627,"t":"2025-12-04T05:00:00Z","v":724,"vw":35.61308},{"c":35.3545,"h":35.645,"l":35.2801,"n":60,"o":35.645,"t":"2025-12-05T05:00:00Z","v":5353,"vw":35.398548},{"c":35.07,"h":35.25,"l":35.05,"n":55,"o":35.25,"t":"2025-12-08T05:00:00Z","v":3697,"vw":35.176635},{"c":34.6398,"h":35.285,"l":34.6398,"n":47,"o":35.285,"t":"2025-12-09T05:00:00Z","v":2225,"vw":34.877079},{"c":34.61,"h":34.61,"l":34.03,"n":86,"o":34.43,"t":"2025-12-10T05:00:00Z","v":11039,"vw":34.534099},{"c":34.9507,"h":35.0455,"l":34.7101,"n":112,"o":34.7101,"t":"2025-12-11T05:00:00Z","v":1928,"vw":34.979633},{"c":35.025,"h":35.025,"l":34.864,"n":66,"o":35,"t":"2025-12-12T05:00:00Z","v":4016,"vw":34.923419},{"c":35.29,"h":35.33,"l":35.19,"n":45,"o":35.25,"t":"2025-12-15T05:00:00Z","v":1491,"vw":35.217451},{"c":34.9344,"h":34.9344,"l":34.79,"n":58,"o":34.9101,"t":"2025-12-16T05:00:00Z","v":45794,"vw":34.86955},{"c":34.68,"h":34.82,"l":34.68,"n":49,"o":34.725,"t":"2025-12-17T05:00:00Z","v":3488,"vw":34.765779},{"c":34.6866,"h":34.6866,"l":34.641,"n":38,"o":34.65,"t":"2025-12-18T05:00:00Z","v":1731,"vw":34.646171},{"c":35.13,"h":35.2008,"l":35.13,"n":43,"o":35.2008,"t":"2025-12-19T05:00:00Z","v":646,"vw":35.179666},{"c":35.44,"h":35.489,"l":35.4172,"n":34,"o":35.4172,"t":"2025-12-22T05:00:00Z","v":590,"vw":35.441133},{"c":35.52,"h":35.6,"l":35.46,"n":49,"o":35.46,"t":"2025-12-23T05:00:00Z","v":1805,"vw":35.539299},{"c":35.7295,"h":35.73,"l":35.7295,"n":27,"o":35.73,"t":"2025-12-24T05:00:00Z","v":405,"vw":35.73},{"c":35.6648,"h":35.6648,"l":35.55,"n":49,"o":35.6597,"t":"2025-12-26T05:00:00Z","v":1741,"vw":35.619876},{"c":35.5678,"h":35.63,"l":35.4907,"n":71,"o":35.6,"t":"2025-12-29T05:00:00Z","v":11780,"vw":35.590598},{"c":35.395,"h":35.62,"l":35.395,"n":52,"o":35.62,"t":"2025-12-30T05:00:00Z","v":11756,"vw":35.613201},{"c":35.2891,"h":35.42,"l":35.2891,"n":113,"o":35.36,"t":"2025-12-31T05:00:00Z","v":21417,"vw":35.387224},{"c":35.3697,"h":35.39,"l":35.17,"n":65,"o":35.1948,"t":"2026-01-02T05:00:00Z","v":1447,"vw":35.289341},{"c":35.1773,"h":35.33,"l":34.874,"n":75,"o":35.33,"t":"2026-01-05T05:00:00Z","v":12208,"vw":35.118858},{"c":35.825,"h":35.889,"l":35.5,"n":78,"o":35.5,"t":"2026-01-06T05:00:00Z","v":2345,"vw":35.678642},{"c":36.625,"h":36.63,"l":36.145,"n":71,"o":36.34,"t":"2026-01-07T05:00:00Z","v":3487,"vw":36.324867},{"c":36.17,"h":36.509,"l":35.915,"n":57,"o":36.475,"t":"2026-01-08T05:00:00Z","v":2256,"vw":36.297693},{"c":36.174,"h":36.52,"l":36.1201,"n":62,"o":36.52,"t":"2026-01-09T05:00:00Z","v":3787,"vw":36.25873},{"c":36.0925,"h":36.19,"l":35.772,"n":67,"o":36.19,"t":"2026-01-12T05:00:00Z","v":35862,"vw":36.039904},{"c":35.9,"h":36.025,"l":35.7644,"n":52,"o":36.025,"t":"2026-01-13T05:00:00Z","v":1732,"vw":35.922769},{"c":36.24,"h":36.24,"l":36.0538,"n":44,"o":36.0538,"t":"2026-01-14T05:00:00Z","v":1313,"vw":36.139018},{"c":35.8438,"h":35.92,"l":35.74,"n":62,"o":35.78,"t":"2026-01-15T05:00:00Z","v":1838,"vw":35.862908},{"c":35.8137,"h":36.03,"l":35.73,"n":211,"o":35.87,"t":"2026-01-16T05:00:00Z","v":24475,"vw":35.933453},{"c":35.7487,"h":35.8,"l":35.37,"n":99,"o":35.37,"t":"2026-01-20T05:00:00Z","v":4239,"vw":35.706535},{"c":36.2765,"h":36.2765,"l":35.89,"n":52,"o":35.89,"t":"2026-01-21T05:00:00Z","v":2567,"vw":36.049795},{"c":36.475,"h":36.649,"l":36.37,"n":62,"o":36.37,"t":"2026-01-22T05:00:00Z","v":3527,"vw":36.529793},{"c":36.312,"h":36.52,"l":36.25,"n":70,"o":36.51,"t":"2026-01-23T05:00:00Z","v":2360,"vw":36.401708},{"c":36.3833,"h":36.46,"l":36.23,"n":57,"o":36.279,"t":"2026-01-26T05:00:00Z","v":1539,"vw":36.295243},{"c":36.0833,"h":36.369,"l":35.96,"n":60,"o":36.2199,"t":"2026-01-27T05:00:00Z","v":2869,"vw":36.145299},{"c":35.5302,"h":35.9,"l":35.38,"n":58,"o":35.9,"t":"2026-01-28T05:00:00Z","v":1523,"vw":35.607416},{"c":35.6306,"h":35.6306,"l":35.54,"n":46,"o":35.54,"t":"2026-01-29T05:00:00Z","v":815,"vw":35.555025},{"c":35.5711,"h":35.6749,"l":35.41,"n":73,"o":35.55,"t":"2026-01-30T05:00:00Z","v":30873,"vw":35.505684},{"c":35.9754,"h":35.9754,"l":35.59,"n":123,"o":35.62,"t":"2026-02-02T05:00:00Z","v":56354,"vw":35.893913},{"c":35.5289,"h":35.98,"l":35.41,"n":139,"o":35.85,"t":"2026-02-03T05:00:00Z","v":11868,"vw":35.862118},{"c":35.5581,"h":35.6975,"l":35.452,"n":49,"o":35.62,"t":"2026-02-04T05:00:00Z","v":1764,"vw":35.569827},{"c":35.01,"h":35.67,"l":34.95,"n":64,"o":35.67,"t":"2026-02-05T05:00:00Z","v":24741,"vw":35.307642},{"c":35.6532,"h":35.66,"l":35.325,"n":66,"o":35.325,"t":"2026-02-06T05:00:00Z","v":4414,"vw":35.541149},{"c":35.5085,"h":35.7,"l":35.5,"n":58,"o":35.7,"t":"2026-02-09T05:00:00Z","v":2551,"vw":35.582763},{"c":35.3006,"h":35.601,"l":35.3006,"n":87,"o":35.6,"t":"2026-02-10T05:00:00Z","v":6908,"vw":35.539963},{"c":35.5738,"h":35.59,"l":35.18,"n":59,"o":35.229,"t":"2026-02-11T05:00:00Z","v":66042,"vw":35.357368},{"c":35.5037,"h":35.79,"l":35.4874,"n":67,"o":35.79,"t":"2026-02-12T05:00:00Z","v":6157,"vw":35.671578},{"c":35.7501,"h":35.9692,"l":35.7501,"n":44,"o":35.95,"t":"2026-02-13T05:00:00Z","v":1657,"vw":35.920354},{"c":36.0361,"h":36.0504,"l":35.97,"n":74,"o":36.01,"t":"2026-02-17T05:00:00Z","v":1358,"vw":36.01633},{"c":36.0453,"h":36.05,"l":35.96,"n":58,"o":36.05,"t":"2026-02-18T05:00:00Z","v":1560,"vw":36.013331},{"c":35.9289,"h":35.9289,"l":35.7506,"n":42,"o":35.81,"t":"2026-02-19T05:00:00Z","v":1574,"vw":35.824949},{"c":35.8218,"h":35.87,"l":35.69,"n":70,"o":35.84,"t":"2026-02-20T05:00:00Z","v":1369,"vw":35.79622},{"c":35.9847,"h":36,"l":35.68,"n":80,"o":35.68,"t":"2026-02-23T05:00:00Z","v":8324,"vw":35.903362},{"c":35.9747,"h":36.07,"l":35.94,"n":69,"o":35.94,"t":"2026-02-24T05:00:00Z","v":3515,"vw":36.006523},{"c":35.7175,"h":35.89,"l":35.7175,"n":54,"o":35.89,"t":"2026-02-25T05:00:00Z","v":1623,"vw":35.794741},{"c":35.5914,"h":35.71,"l":35.241,"n":59,"o":35.68,"t":"2026-02-26T05:00:00Z","v":4206,"vw":35.518729},{"c":36.0906,"h":36.25,"l":35.81,"n":67,"o":35.866,"t":"2026-02-27T05:00:00Z","v":6052,"vw":36.161968},{"c":35.75,"h":35.9179,"l":35.6,"n":84,"o":35.72,"t":"2026-03-02T05:00:00Z","v":2870,"vw":35.727482},{"c":35.2569,"h":35.39,"l":35,"n":102,"o":35,"t":"2026-03-03T05:00:00Z","v":6138,"vw":35.231161},{"c":35.5003,"h":35.5003,"l":35.19,"n":46,"o":35.19,"t":"2026-03-04T05:00:00Z","v":3660,"vw":35.26459},{"c":34.678,"h":34.755,"l":34.55,"n":66,"o":34.711,"t":"2026-03-05T05:00:00Z","v":3353,"vw":34.678415},{"c":34.3246,"h":34.3246,"l":34.08,"n":65,"o":34.1377,"t":"2026-03-06T05:00:00Z","v":2511,"vw":34.139449},{"c":34.7541,"h":34.7541,"l":33.91,"n":59,"o":33.91,"t":"2026-03-09T04:00:00Z","v":2146,"vw":34.164682},{"c":34.775,"h":35.0576,"l":34.775,"n":48,"o":35.0576,"t":"2026-03-10T04:00:00Z","v":557,"vw":35.0576},{"c":34.5502,"h":34.5502,"l":34.39,"n":47,"o":34.39,"t":"2026-03-11T04:00:00Z","v":767,"vw":34.41561},{"c":33.8509,"h":34.01,"l":33.8509,"n":76,"o":33.95,"t":"2026-03-12T04:00:00Z","v":4580,"vw":33.98051},{"c":33.6694,"h":34.05,"l":33.64,"n":58,"o":34.05,"t":"2026-03-13T04:00:00Z","v":2388,"vw":33.758704},{"c":34.0522,"h":34.0522,"l":34.01,"n":51,"o":34.05,"t":"2026-03-16T04:00:00Z","v":1398,"vw":34.023841},{"c":33.9238,"h":34.15,"l":33.91,"n":62,"o":34.15,"t":"2026-03-17T04:00:00Z","v":2613,"vw":33.94903},{"c":33.303,"h":33.5601,"l":33.295,"n":51,"o":33.56,"t":"2026-03-18T04:00:00Z","v":2410,"vw":33.443106},{"c":33.2319,"h":33.24,"l":33.11,"n":41,"o":33.24,"t":"2026-03-19T04:00:00Z","v":1662,"vw":33.193748},{"c":32.793,"h":33.21,"l":32.7701,"n":73,"o":33.19,"t":"2026-03-20T04:00:00Z","v":5515,"vw":33.012907},{"c":32.8516,"h":33.2141,"l":32.8516,"n":49,"o":33.05,"t":"2026-03-23T04:00:00Z","v":1922,"vw":33.01329},{"c":32.7738,"h":32.7738,"l":32.67,"n":27,"o":32.67,"t":"2026-03-24T04:00:00Z","v":736,"vw":32.67},{"c":33.209,"h":33.37,"l":33.09,"n":34,"o":33.09,"t":"2026-03-25T04:00:00Z","v":1448,"vw":33.174213},{"c":33.1709,"h":33.34,"l":33.1709,"n":43,"o":33.32,"t":"2026-03-26T04:00:00Z","v":3033,"vw":33.293769},{"c":32.5938,"h":33.045,"l":32.5938,"n":61,"o":33.045,"t":"2026-03-27T04:00:00Z","v":3290,"vw":32.772664},{"c":32.7242,"h":32.87,"l":32.71,"n":62,"o":32.87,"t":"2026-03-30T04:00:00Z","v":3849,"vw":32.778267},{"c":33.6847,"h":33.6847,"l":33.22,"n":73,"o":33.33,"t":"2026-03-31T04:00:00Z","v":52082,"vw":33.264021},{"c":33.9687,"h":34.155,"l":33.9687,"n":47,"o":33.99,"t":"2026-04-01T04:00:00Z","v":1458,"vw":34.101356},{"c":33.675,"h":33.995,"l":33.6702,"n":46,"o":33.8,"t":"2026-04-02T04:00:00Z","v":1603,"vw":33.801944},{"c":33.594,"h":33.77,"l":33.594,"n":55,"o":33.65,"t":"2026-04-06T04:00:00Z","v":2261,"vw":33.710693},{"c":33.4649,"h":33.53,"l":33.16,"n":45,"o":33.53,"t":"2026-04-07T04:00:00Z","v":1742,"vw":33.427027},{"c":34.216,"h":34.25,"l":34.01,"n":80,"o":34.19,"t":"2026-04-08T04:00:00Z","v":5185,"vw":34.14274},{"c":34.2276,"h":34.25,"l":33.94,"n":52,"o":33.96,"t":"2026-04-09T04:00:00Z","v":1924,"vw":34.030011},{"c":33.7995,"h":34.17,"l":33.755,"n":64,"o":34.17,"t":"2026-04-10T04:00:00Z","v":2757,"vw":33.817952},{"c":34.29,"h":34.29,"l":33.915,"n":73,"o":34.26,"t":"2026-04-13T04:00:00Z","v":6874,"vw":34.193953},{"c":34.6097,"h":34.78,"l":34.6,"n":47,"o":34.63,"t":"2026-04-14T04:00:00Z","v":4668,"vw":34.688768},{"c":34.5452,"h":34.65,"l":34.33,"n":53,"o":34.65,"t":"2026-04-15T04:00:00Z","v":3414,"vw":34.477783},{"c":34.1914,"h":34.36,"l":34.11,"n":78,"o":34.36,"t":"2026-04-16T04:00:00Z","v":4643,"vw":34.180822},{"c":34.636,"h":34.636,"l":34.38,"n":59,"o":34.38,"t":"2026-04-17T04:00:00Z","v":1349,"vw":34.528199},{"c":34.344,"h":34.51,"l":34.285,"n":68,"o":34.51,"t":"2026-04-20T04:00:00Z","v":3351,"vw":34.447695},{"c":33.8826,"h":34.135,"l":33.86,"n":85,"o":33.97,"t":"2026-04-21T04:00:00Z","v":2419,"vw":33.941838},{"c":33.984,"h":34.075,"l":33.91,"n":44,"o":34.03,"t":"2026-04-22T04:00:00Z","v":1929,"vw":34.004349},{"c":33.7378,"h":33.84,"l":33.72,"n":54,"o":33.84,"t":"2026-04-23T04:00:00Z","v":1569,"vw":33.783927},{"c":33.39,"h":33.59,"l":33.26,"n":71,"o":33.59,"t":"2026-04-24T04:00:00Z","v":3350,"vw":33.357414},{"c":33.095,"h":33.36,"l":33.095,"n":58,"o":33.28,"t":"2026-04-27T04:00:00Z","v":2765,"vw":33.241613},{"c":33.1456,"h":33.47,"l":33.1,"n":84,"o":33.36,"t":"2026-04-28T04:00:00Z","v":3140,"vw":33.231595},{"c":32.827,"h":32.83,"l":32.74,"n":57,"o":32.83,"t":"2026-04-29T04:00:00Z","v":1404,"vw":32.81},{"c":33.6552,"h":33.73,"l":33.37,"n":101,"o":33.37,"t":"2026-04-30T04:00:00Z","v":7775,"vw":33.534036},{"c":33.5451,"h":33.83,"l":33.5451,"n":89,"o":33.66,"t":"2026-05-01T04:00:00Z","v":29534,"vw":33.734598},{"c":33.58,"h":33.58,"l":33.44,"n":68,"o":33.58,"t":"2026-05-04T04:00:00Z","v":22855,"vw":33.542173},{"c":33.6219,"h":33.6219,"l":33.58,"n":43,"o":33.58,"t":"2026-05-05T04:00:00Z","v":686,"vw":33.58},{"c":33.8883,"h":33.9,"l":33.6801,"n":87,"o":33.6801,"t":"2026-05-06T04:00:00Z","v":4753,"vw":33.850441},{"c":33.5276,"h":33.95,"l":33.5043,"n":70,"o":33.95,"t":"2026-05-07T04:00:00Z","v":1801,"vw":33.641246},{"c":33.3417,"h":33.39,"l":33.32,"n":71,"o":33.39,"t":"2026-05-08T04:00:00Z","v":2329,"vw":33.353173},{"c":33.2186,"h":33.49,"l":33.12,"n":74,"o":33.49,"t":"2026-05-11T04:00:00Z","v":3078,"vw":33.22097},{"c":33.7197,"h":33.8059,"l":33.22,"n":65,"o":33.22,"t":"2026-05-12T04:00:00Z","v":2759,"vw":33.565733},{"c":33.9574,"h":34.04,"l":33.59,"n":59,"o":33.59,"t":"2026-05-13T04:00:00Z","v":4981,"vw":33.795042},{"c":33.8904,"h":34.14,"l":33.82,"n":68,"o":33.91,"t":"2026-05-14T04:00:00Z","v":6046,"vw":33.868519},{"c":33.3358,"h":33.75,"l":33.3358,"n":47,"o":33.75,"t":"2026-05-15T04:00:00Z","v":1511,"vw":33.592925},{"c":33.245,"h":33.29,"l":33.09,"n":77,"o":33.27,"t":"2026-05-18T04:00:00Z","v":4121,"vw":33.146999},{"c":33.6089,"h":33.675,"l":33.21,"n":37,"o":33.21,"t":"2026-05-19T04:00:00Z","v":1355,"vw":33.485351},{"c":33.8788,"h":33.925,"l":33.73,"n":49,"o":33.732,"t":"2026-05-20T04:00:00Z","v":2409,"vw":33.771042},{"c":34.1215,"h":34.1215,"l":33.63,"n":38,"o":33.63,"t":"2026-05-21T04:00:00Z","v":699,"vw":33.88538},{"c":34.3634,"h":34.455,"l":34.28,"n":47,"o":34.28,"t":"2026-05-22T04:00:00Z","v":1298,"vw":34.383866},{"c":34.1937,"h":34.37,"l":34.16,"n":78,"o":34.37,"t":"2026-05-26T04:00:00Z","v":5408,"vw":34.201851},{"c":34.1822,"h":34.41,"l":34.02,"n":66,"o":34.06,"t":"2026-05-27T04:00:00Z","v":4674,"vw":34.193181},{"c":34.495,"h":34.495,"l":34.11,"n":78,"o":34.11,"t":"2026-05-28T04:00:00Z","v":3861,"vw":34.406226},{"c":34.3247,"h":34.48,"l":34.21,"n":61,"o":34.48,"t":"2026-05-29T04:00:00Z","v":4120,"vw":34.294441},{"c":33.7923,"h":34.56,"l":33.57,"n":71,"o":34.03,"t":"2026-06-01T04:00:00Z","v":4284,"vw":33.923283},{"c":33.1114,"h":33.55,"l":33.09,"n":67,"o":33.55,"t":"2026-06-02T04:00:00Z","v":30413,"vw":33.239113},{"c":33.2791,"h":33.36,"l":33.16,"n":108,"o":33.205,"t":"2026-06-03T04:00:00Z","v":5752,"vw":33.279535},{"c":34.3465,"h":34.38,"l":34.18,"n":46,"o":34.33,"t":"2026-06-04T04:00:00Z","v":7427,"vw":34.268064},{"c":34.2694,"h":34.76,"l":34.22,"n":95,"o":34.5,"t":"2026-06-05T04:00:00Z","v":5599,"vw":34.421528},{"c":33.9372,"h":34.32,"l":33.9372,"n":71,"o":34.24,"t":"2026-06-08T04:00:00Z","v":2224,"vw":34.0864},{"c":34.245,"h":34.245,"l":34.01,"n":55,"o":34.01,"t":"2026-06-09T04:00:00Z","v":3366,"vw":34.035328},{"c":33.8984,"h":34.31,"l":33.8984,"n":54,"o":34.23,"t":"2026-06-10T04:00:00Z","v":5647,"vw":34.278432},{"c":34.4363,"h":34.6299,"l":34.04,"n":49,"o":34.04,"t":"2026-06-11T04:00:00Z","v":2902,"vw":34.341676},{"c":34.2733,"h":34.38,"l":34.211,"n":61,"o":34.211,"t":"2026-06-12T04:00:00Z","v":2381,"vw":34.311381},{"c":34.3031,"h":34.41,"l":34.1,"n":73,"o":34.41,"t":"2026-06-15T04:00:00Z","v":3849,"vw":34.301464},{"c":34.299,"h":34.35,"l":34.145,"n":61,"o":34.145,"t":"2026-06-16T04:00:00Z","v":2875,"vw":34.269916},{"c":34.1308,"h":34.45,"l":34.13,"n":82,"o":34.3,"t":"2026-06-17T04:00:00Z","v":6849,"vw":34.251211},{"c":33.9216,"h":33.9216,"l":33.7085,"n":68,"o":33.77,"t":"2026-06-18T04:00:00Z","v":3532,"vw":33.795923},{"c":34.2646,"h":34.3599,"l":34.06,"n":95,"o":34.0741,"t":"2026-06-22T04:00:00Z","v":7793,"vw":34.185199},{"c":34.7775,"h":34.7775,"l":34.4,"n":76,"o":34.4,"t":"2026-06-23T04:00:00Z","v":5554,"vw":34.587785},{"c":35.0957,"h":35.46,"l":34.79,"n":75,"o":34.79,"t":"2026-06-24T04:00:00Z","v":14881,"vw":35.160398},{"c":35.516,"h":35.98,"l":35.29,"n":147,"o":35.29,"t":"2026-06-25T04:00:00Z","v":14016,"vw":35.65377},{"c":36.195,"h":36.37,"l":36.07,"n":136,"o":36.105,"t":"2026-06-26T04:00:00Z","v":12282,"vw":36.140244},{"c":36.6258,"h":36.6258,"l":36.35,"n":156,"o":36.48,"t":"2026-06-29T04:00:00Z","v":12337,"vw":36.464813},{"c":36.2742,"h":36.55,"l":36.26,"n":99,"o":36.465,"t":"2026-06-30T04:00:00Z","v":3123,"vw":36.353082},{"c":36.2414,"h":36.39,"l":36.15,"n":108,"o":36.15,"t":"2026-07-01T04:00:00Z","v":2387,"vw":36.299096},{"c":37.2678,"h":37.2678,"l":36.64,"n":75,"o":36.64,"t":"2026-07-02T04:00:00Z","v":4826,"vw":37.061056},{"c":37.0455,"h":37.21,"l":36.61,"n":87,"o":37.21,"t":"2026-07-06T04:00:00Z","v":1745,"vw":36.863813},{"c":37.5653,"h":37.5746,"l":37.41,"n":92,"o":37.5,"t":"2026-07-07T04:00:00Z","v":4415,"vw":37.498993},{"c":37.1475,"h":37.19,"l":37.08,"n":70,"o":37.19,"t":"2026-07-08T04:00:00Z","v":1672,"vw":37.122646},{"c":37.1126,"h":37.1126,"l":37,"n":49,"o":37,"t":"2026-07-09T04:00:00Z","v":283,"vw":37},{"c":36.649,"h":36.93,"l":36.56,"n":57,"o":36.93,"t":"2026-07-10T04:00:00Z","v":2350,"vw":36.672327},{"c":36.3975,"h":36.44,"l":36.31,"n":77,"o":36.415,"t":"2026-07-13T04:00:00Z","v":2970,"vw":36.380992},{"c":35.8236,"h":35.86,"l":35.78,"n":64,"o":35.78,"t":"2026-07-14T04:00:00Z","v":2079,"vw":35.823275},{"c":35.9813,"h":36.1501,"l":35.68,"n":74,"o":35.68,"t":"2026-07-15T04:00:00Z","v":2981,"vw":35.850213},{"c":36.5245,"h":36.5901,"l":36.46,"n":47,"o":36.5901,"t":"2026-07-16T04:00:00Z","v":1082,"vw":36.523406},{"c":36.4472,"h":36.7,"l":36.41,"n":58,"o":36.7,"t":"2026-07-17T04:00:00Z","v":1310,"vw":36.557409},{"c":35.9048,"h":36.65,"l":35.9048,"n":109,"o":36.65,"t":"2026-07-20T04:00:00Z","v":3594,"vw":36.183352},{"c":36.1008,"h":36.1299,"l":35.6618,"n":103,"o":35.6618,"t":"2026-07-21T04:00:00Z","v":5410,"vw":35.936583},{"c":35.931,"h":36.26,"l":35.82,"n":135,"o":36.26,"t":"2026-07-22T04:00:00Z","v":6484,"vw":35.984841},{"c":36.3959,"h":36.41,"l":36.31,"n":54,"o":36.39,"t":"2026-07-23T04:00:00Z","v":3743,"vw":36.362964},{"c":36.5516,"h":36.73,"l":36.5516,"n":70,"o":36.61,"t":"2026-07-24T04:00:00Z","v":3885,"vw":36.599308},{"c":36.8071,"h":37.1599,"l":36.8071,"n":81,"o":36.86,"t":"2026-07-27T04:00:00Z","v":7477,"vw":36.934367},{"c":37.391,"h":37.68,"l":37.25,"n":178,"o":37.515,"t":"2026-07-28T04:00:00Z","v":62687,"vw":37.36648},{"c":37.2449,"h":37.56,"l":37.2449,"n":102,"o":37.55,"t":"2026-07-29T04:00:00Z","v":7083,"vw":37.497813},{"c":36.901,"h":36.94,"l":36.53,"n":99,"o":36.73,"t":"2026-07-30T04:00:00Z","v":6737,"vw":36.613391},{"c":36.4346,"h":36.51,"l":36.316,"n":71,"o":36.51,"t":"2026-07-31T04:00:00Z","v":4810,"vw":36.47295},{"c":36.2658,"h":36.47,"l":36.23,"n":78,"o":36.47,"t":"2026-08-03T04:00:00Z","v":4251,"vw":36.341756},{"c":36.4375,"h":36.52,"l":36.34,"n":54,"o":36.52,"t":"2026-08-04T04:00:00Z","v":5944,"vw":36.44093},{"c":36.7237,"h":36.93,"l":36.57,"n":146,"o":36.93,"t":"2026-08-05T04:00:00Z","v":3933,"vw":36.620426},{"c":36.9203,"h":36.95,"l":36.62,"n":62,"o":36.95,"t":"2026-08-06T04:00:00Z","v":3307,"vw":36.812582},{"c":37.2647,"h":37.2647,"l":36.99,"n":27,"o":37,"t":"2026-08-07T04:00:00Z","v":691,"vw":37.090259},{"c":37.7879,"h":37.7879,"l":37.51,"n":108,"o":37.59,"t":"2026-08-10T04:00:00Z","v":4146,"vw":37.631289},{"c":37.7058,"h":37.785,"l":37.7058,"n":56,"o":37.785,"t":"2026-08-11T04:00:00Z","v":1887,"vw":37.731463},{"c":37.7322,"h":37.82,"l":37.5,"n":58,"o":37.5,"t":"2026-08-12T04:00:00Z","v":3182,"vw":37.74474},{"c":37.4356,"h":37.7799,"l":37.4204,"n":53,"o":37.7799,"t":"2026-08-13T04:00:00Z","v":2164,"vw":37.567326},{"c":37.1902,"h":37.32,"l":36.99,"n":62,"o":37.32,"t":"2026-08-14T04:00:00Z","v":4020,"vw":37.177888},{"c":37.2743,"h":37.36,"l":37.06,"n":66,"o":37.06,"t":"2026-08-17T04:00:00Z","v":4504,"vw":37.302438},{"c":37.83,"h":37.86,"l":37.695,"n":66,"o":37.74,"t":"2026-08-18T04:00:00Z","v":3560,"vw":37.739402},{"c":38.8653,"h":38.8653,"l":38.56,"n":54,"o":38.63,"t":"2026-08-19T04:00:00Z","v":3145,"vw":38.615379},{"c":38.2199,"h":38.43,"l":38.2199,"n":56,"o":38.395,"t":"2026-08-20T04:00:00Z","v":956,"vw":38.370453},{"c":38.5503,"h":38.7299,"l":38.48,"n":62,"o":38.6,"t":"2026-08-21T04:00:00Z","v":2253,"vw":38.616266},{"c":38.4694,"h":38.522,"l":38.22,"n":63,"o":38.255,"t":"2026-08-24T04:00:00Z","v":3032,"vw":38.415745},{"c":38.7672,"h":38.8,"l":38.71,"n":63,"o":38.71,"t":"2026-08-25T04:00:00Z","v":2349,"vw":38.763816},{"c":38.4687,"h":38.57,"l":38.37,"n":61,"o":38.57,"t":"2026-08-26T04:00:00Z","v":4735,"vw":38.419122},{"c":38.0634,"h":38.31,"l":38.0634,"n":66,"o":38.21,"t":"2026-08-27T04:00:00Z","v":1605,"vw":38.253805},{"c":37.64,"h":38.06,"l":37.37,"n":42,"o":38.06,"t":"2026-08-28T04:00:00Z","v":3800,"vw":37.615832},{"c":37.3372,"h":37.34,"l":37.095,"n":56,"o":37.095,"t":"2026-08-31T04:00:00Z","v":3469,"vw":37.265708},{"c":37.4477,"h":37.56,"l":37.39,"n":56,"o":37.54,"t":"2026-09-01T04:00:00Z","v":5336,"vw":37.480838},{"c":37.8108,"h":38.11,"l":37.56,"n":58,"o":37.56,"t":"2026-09-02T04:00:00Z","v":2086,"vw":37.827207},{"c":37.958,"h":38.09,"l":37.82,"n":54,"o":38.09,"t":"2026-09-03T04:00:00Z","v":3085,"vw":37.906449},{"c":37.5694,"h":37.68,"l":37.5,"n":49,"o":37.65,"t":"2026-09-04T04:00:00Z","v":1291,"vw":37.59534},{"c":36.7352,"h":36.9897,"l":36.685,"n":64,"o":36.685,"t":"2026-09-08T04:00:00Z","v":3279,"vw":36.846633},{"c":36.5294,"h":36.695,"l":36.51,"n":65,"o":36.66,"t":"2026-09-09T04:00:00Z","v":4127,"vw":36.590918},{"c":36.1666,"h":36.265,"l":36.1666,"n":47,"o":36.265,"t":"2026-09-10T04:00:00Z","v":1094,"vw":36.233788},{"c":36.0269,"h":36.44,"l":36,"n":59,"o":36.44,"t":"2026-09-11T04:00:00Z","v":1108,"vw":36.253712},{"c":36.49,"h":36.49,"l":36.47,"n":40,"o":36.47,"t":"2026-09-14T04:00:00Z","v":269,"vw":36.47},{"c":36.2205,"h":36.2205,"l":36.15,"n":38,"o":36.15,"t":"2026-09-15T04:00:00Z","v":1232,"vw":36.15},{"c":36.1459,"h":36.33,"l":36.1459,"n":45,"o":36.24,"t":"2026-09-16T04:00:00Z","v":1064,"vw":36.261813},{"c":36.4754,"h":36.515,"l":36.37,"n":48,"o":36.515,"t":"2026-09-17T04:00:00Z","v":2085,"vw":36.432409},{"c":36.1649,"h":36.36,"l":36.04,"n":38,"o":36.36,"t":"2026-09-18T04:00:00Z","v":1534,"vw":36.132543},{"c":36.2771,"h":36.295,"l":36.14,"n":49,"o":36.14,"t":"2026-09-21T04:00:00Z","v":1806,"vw":36.188534},{"c":36.5438,"h":36.62,"l":36.51,"n":51,"o":36.62,"t":"2026-09-22T04:00:00Z","v":1561,"vw":36.563094},{"c":36.035,"h":36.43,"l":35.98,"n":49,"o":36.43,"t":"2026-09-23T04:00:00Z","v":2602,"vw":36.056992},{"c":36.2411,"h":36.275,"l":36.04,"n":52,"o":36.2101,"t":"2026-09-24T04:00:00Z","v":3150,"vw":36.174682},{"c":36.2977,"h":36.2977,"l":36.21,"n":35,"o":36.21,"t":"2026-09-25T04:00:00Z","v":510,"vw":36.26},{"c":36.6578,"h":36.6607,"l":36.61,"n":47,"o":36.6101,"t":"2026-09-28T04:00:00Z","v":1629,"vw":36.631746},{"c":36.5853,"h":36.6,"l":36.33,"n":64,"o":36.6,"t":"2026-09-29T04:00:00Z","v":3491,"vw":36.465699},{"c":36.3152,"h":36.73,"l":36.3152,"n":45,"o":36.36,"t":"2026-09-30T04:00:00Z","v":902,"vw":36.610401},{"c":35.8517,"h":36.43,"l":35.8517,"n":73,"o":36.43,"t":"2026-10-01T04:00:00Z","v":2223,"vw":36.081993},{"c":35.8039,"h":35.8039,"l":35.68,"n":35,"o":35.68,"t":"2026-10-02T04:00:00Z","v":1282,"vw":35.68},{"c":35.8954,"h":35.975,"l":35.84,"n":45,"o":35.864,"t":"2026-10-05T04:00:00Z","v":886,"vw":35.8705},{"c":35.6744,"h":35.81,"l":35.655,"n":77,"o":35.81,"t":"2026-10-06T04:00:00Z","v":7831,"vw":35.792535},{"c":35.9411,"h":36.1511,"l":35.86,"n":61,"o":35.92,"t":"2026-10-07T04:00:00Z","v":3322,"vw":36.047327},{"c":35.7089,"h":35.7089,"l":35.14,"n":57,"o":35.15,"t":"2026-10-08T04:00:00Z","v":1759,"vw":35.17875},{"c":36.2189,"h":36.2189,"l":35.75,"n":46,"o":35.75,"t":"2026-10-09T04:00:00Z","v":688,"vw":35.983447},{"c":36.3478,"h":36.3478,"l":36.21,"n":47,"o":36.21,"t":"2026-10-12T04:00:00Z","v":646,"vw":36.219655},{"c":35.7741,"h":35.925,"l":35.7741,"n":45,"o":35.925,"t":"2026-10-13T04:00:00Z","v":892,"vw":35.876437},{"c":36.3421,"h":36.3421,"l":36.081,"n":38,"o":36.081,"t":"2026-10-14T04:00:00Z","v":551,"vw":36.081},{"c":37.232,"h":37.36,"l":37.232,"n":66,"o":37.27,"t":"2026-10-15T04:00:00Z","v":1447,"vw":37.318393},{"c":36.9028,"h":37.37,"l":36.8601,"n":65,"o":37.34,"t":"2026-10-16T04:00:00Z","v":2366,"vw":37.233758},{"c":36.8958,"h":36.8958,"l":36.8958,"n":40,"o":36.8958,"t":"2026-10-19T04:00:00Z","v":428,"vw":36.8958},{"c":37.7451,"h":37.76,"l":37.55,"n":39,"o":37.55,"t":"2026-10-20T04:00:00Z","v":1235,"vw":37.666923},{"c":37.5064,"h":37.8,"l":37.5064,"n":28,"o":37.8,"t":"2026-10-21T04:00:00Z","v":423,"vw":37.8}],"volatilityBars":[{"c":36.14,"h":36.14,"l":36.14,"n":1,"o":36.14,"t":"2026-09-21T14:00:00Z","v":100,"vw":36.14},{"c":36.15,"h":36.15,"l":36.15,"n":2,"o":36.15,"t":"2026-09-21T14:15:00Z","v":679,"vw":36.15},{"c":36.22,"h":36.22,"l":36.22,"n":1,"o":36.22,"t":"2026-09-21T15:30:00Z","v":100,"vw":36.22},{"c":36.2,"h":36.2,"l":36.2,"n":1,"o":36.2,"t":"2026-09-21T16:45:00Z","v":175,"vw":36.2},{"c":36.2601,"h":36.2601,"l":36.2601,"n":1,"o":36.2601,"t":"2026-09-21T18:30:00Z","v":100,"vw":36.2601},{"c":36.295,"h":36.295,"l":36.295,"n":1,"o":36.295,"t":"2026-09-21T18:45:00Z","v":175,"vw":36.295},{"c":36.62,"h":36.62,"l":36.62,"n":1,"o":36.62,"t":"2026-09-22T15:15:00Z","v":199,"vw":36.62},{"c":36.51,"h":36.51,"l":36.51,"n":1,"o":36.51,"t":"2026-09-22T16:00:00Z","v":192,"vw":36.51},{"c":36.55,"h":36.55,"l":36.53,"n":2,"o":36.53,"t":"2026-09-22T18:30:00Z","v":550,"vw":36.546364},{"c":36.59,"h":36.59,"l":36.59,"n":1,"o":36.59,"t":"2026-09-22T19:15:00Z","v":300,"vw":36.59},{"c":36.43,"h":36.43,"l":36.43,"n":3,"o":36.43,"t":"2026-09-23T13:30:00Z","v":342,"vw":36.43},{"c":36.105,"h":36.105,"l":36.105,"n":1,"o":36.105,"t":"2026-09-23T15:30:00Z","v":175,"vw":36.105},{"c":35.99,"h":35.9901,"l":35.98,"n":16,"o":35.98,"t":"2026-09-23T19:45:00Z","v":1999,"vw":35.985821},{"c":36.21,"h":36.2101,"l":36.21,"n":5,"o":36.2101,"t":"2026-09-24T13:45:00Z","v":630,"vw":36.21005},{"c":36.2392,"h":36.2392,"l":36.2392,"n":1,"o":36.2392,"t":"2026-09-24T14:45:00Z","v":115,"vw":36.2392},{"c":36.04,"h":36.0401,"l":36.04,"n":3,"o":36.0401,"t":"2026-09-24T15:15:00Z","v":210,"vw":36.04005},{"c":36.12,"h":36.12,"l":36.12,"n":1,"o":36.12,"t":"2026-09-24T16:15:00Z","v":100,"vw":36.12},{"c":36.15,"h":36.15,"l":36.15,"n":5,"o":36.15,"t":"2026-09-24T16:30:00Z","v":700,"vw":36.15},{"c":36.04,"h":36.04,"l":36.04,"n":4,"o":36.04,"t":"2026-09-24T17:15:00Z","v":360,"vw":36.04},{"c":36.1363,"h":36.1363,"l":36.1363,"n":1,"o":36.1363,"t":"2026-09-24T17:45:00Z","v":100,"vw":36.1363},{"c":36.19,"h":36.19,"l":36.19,"n":2,"o":36.19,"t":"2026-09-24T18:30:00Z","v":166,"vw":36.19},{"c":36.275,"h":36.275,"l":36.275,"n":1,"o":36.275,"t":"2026-09-24T19:00:00Z","v":625,"vw":36.275},{"c":36.21,"h":36.21,"l":36.21,"n":1,"o":36.21,"t":"2026-09-25T15:30:00Z","v":100,"vw":36.21},{"c":36.29,"h":36.29,"l":36.28,"n":3,"o":36.28,"t":"2026-09-25T19:30:00Z","v":261,"vw":36.285},{"c":36.6607,"h":36.6607,"l":36.61,"n":11,"o":36.6101,"t":"2026-09-28T18:00:00Z","v":1050,"vw":36.624466},{"c":36.66,"h":36.66,"l":36.66,"n":2,"o":36.66,"t":"2026-09-28T18:45:00Z","v":197,"vw":36.66},{"c":36.66,"h":36.66,"l":36.66,"n":1,"o":36.66,"t":"2026-09-28T19:45:00Z","v":135,"vw":36.66},{"c":36.6,"h":36.6,"l":36.6,"n":2,"o":36.6,"t":"2026-09-29T13:30:00Z","v":299,"vw":36.6},{"c":36.33,"h":36.34,"l":36.33,"n":9,"o":36.34,"t":"2026-09-29T16:45:00Z","v":900,"vw":36.331156},{"c":36.39,"h":36.49,"l":36.39,"n":4,"o":36.49,"t":"2026-09-29T17:45:00Z","v":355,"vw":36.4521},{"c":36.529,"h":36.529,"l":36.52,"n":14,"o":36.52,"t":"2026-09-29T19:45:00Z","v":1500,"vw":36.523},{"c":36.36,"h":36.36,"l":36.36,"n":1,"o":36.36,"t":"2026-09-30T14:00:00Z","v":100,"vw":36.36},{"c":36.66,"h":36.73,"l":36.66,"n":5,"o":36.66,"t":"2026-09-30T14:45:00Z","v":525,"vw":36.690838},{"c":36.5301,"h":36.5301,"l":36.5301,"n":1,"o":36.5301,"t":"2026-09-30T15:00:00Z","v":178,"vw":36.5301},{"c":36.43,"h":36.43,"l":36.43,"n":2,"o":36.43,"t":"2026-10-01T13:30:00Z","v":206,"vw":36.43},{"c":36.13,"h":36.13,"l":36,"n":25,"o":36.01,"t":"2026-10-01T14:45:00Z","v":1700,"vw":36.054511},{"c":35.955,"h":35.955,"l":35.955,"n":2,"o":35.955,"t":"2026-10-01T18:30:00Z","v":102,"vw":35.955},{"c":35.68,"h":35.68,"l":35.68,"n":1,"o":35.68,"t":"2026-10-02T16:30:00Z","v":1101,"vw":35.68},{"c":35.84,"h":35.864,"l":35.84,"n":3,"o":35.864,"t":"2026-10-05T19:00:00Z","v":500,"vw":35.8496},{"c":35.975,"h":35.975,"l":35.975,"n":1,"o":35.975,"t":"2026-10-05T19:15:00Z","v":100,"vw":35.975},{"c":35.81,"h":35.81,"l":35.81,"n":1,"o":35.81,"t":"2026-10-06T16:15:00Z","v":4824,"vw":35.81},{"c":35.71,"h":35.78,"l":35.71,"n":10,"o":35.78,"t":"2026-10-06T19:00:00Z","v":1341,"vw":35.76189},{"c":35.655,"h":35.655,"l":35.655,"n":1,"o":35.655,"t":"2026-10-06T19:15:00Z","v":100,"vw":35.655},{"c":35.69,"h":35.69,"l":35.69,"n":2,"o":35.69,"t":"2026-10-06T19:45:00Z","v":308,"vw":35.69},{"c":35.92,"h":35.92,"l":35.92,"n":3,"o":35.92,"t":"2026-10-07T14:00:00Z","v":142,"vw":35.92},{"c":35.95,"h":35.95,"l":35.95,"n":1,"o":35.95,"t":"2026-10-07T14:15:00Z","v":398,"vw":35.95},{"c":36.15,"h":36.1511,"l":36.15,"n":3,"o":36.1511,"t":"2026-10-07T15:45:00Z","v":547,"vw":36.15055},{"c":36.1484,"h":36.1484,"l":36.09,"n":10,"o":36.145,"t":"2026-10-07T16:45:00Z","v":1165,"vw":36.126006},{"c":36.0904,"h":36.0904,"l":36.0904,"n":1,"o":36.0904,"t":"2026-10-07T17:00:00Z","v":159,"vw":36.0904},{"c":35.87,"h":35.87,"l":35.86,"n":5,"o":35.86,"t":"2026-10-07T19:30:00Z","v":560,"vw":35.864065},{"c":35.14,"h":35.15,"l":35.14,"n":12,"o":35.15,"t":"2026-10-08T14:45:00Z","v":1199,"vw":35.144545},{"c":35.555,"h":35.555,"l":35.555,"n":1,"o":35.555,"t":"2026-10-08T18:45:00Z","v":100,"vw":35.555},{"c":35.75,"h":35.75,"l":35.75,"n":5,"o":35.75,"t":"2026-10-09T13:30:00Z","v":132,"vw":35.75},{"c":36.13,"h":36.13,"l":36.13,"n":3,"o":36.13,"t":"2026-10-09T16:00:00Z","v":231,"vw":36.13},{"c":36.21,"h":36.21,"l":36.21,"n":1,"o":36.21,"t":"2026-10-12T13:45:00Z","v":150,"vw":36.21},{"c":36.23,"h":36.23,"l":36.23,"n":1,"o":36.23,"t":"2026-10-12T15:15:00Z","v":140,"vw":36.23},{"c":35.925,"h":35.925,"l":35.925,"n":1,"o":35.925,"t":"2026-10-13T16:30:00Z","v":100,"vw":35.925},{"c":35.905,"h":35.905,"l":35.905,"n":1,"o":35.905,"t":"2026-10-13T17:15:00Z","v":222,"vw":35.905},{"c":35.8399,"h":35.8399,"l":35.801,"n":2,"o":35.801,"t":"2026-10-13T19:30:00Z","v":200,"vw":35.82045},{"c":36.081,"h":36.081,"l":36.081,"n":2,"o":36.081,"t":"2026-10-14T14:45:00Z","v":158,"vw":36.081},{"c":37.27,"h":37.27,"l":37.27,"n":1,"o":37.27,"t":"2026-10-15T17:45:00Z","v":100,"vw":37.27},{"c":37.3043,"h":37.3043,"l":37.3043,"n":2,"o":37.3043,"t":"2026-10-15T19:15:00Z","v":270,"vw":37.3043},{"c":37.36,"h":37.36,"l":37.36,"n":1,"o":37.36,"t":"2026-10-15T19:30:00Z","v":300,"vw":37.36},{"c":37.3,"h":37.3,"l":37.3,"n":3,"o":37.3,"t":"2026-10-15T19:45:00Z","v":242,"vw":37.3},{"c":37.37,"h":37.37,"l":37.25,"n":10,"o":37.34,"t":"2026-10-16T13:30:00Z","v":1368,"vw":37.319902},{"c":37.1401,"h":37.1401,"l":37.14,"n":4,"o":37.14,"t":"2026-10-16T14:00:00Z","v":337,"vw":37.140068},{"c":37.14,"h":37.14,"l":37.14,"n":3,"o":37.14,"t":"2026-10-16T14:30:00Z","v":151,"vw":37.14},{"c":36.8601,"h":36.8601,"l":36.8601,"n":1,"o":36.8601,"t":"2026-10-16T18:15:00Z","v":181,"vw":36.8601},{"c":37.55,"h":37.55,"l":37.55,"n":4,"o":37.55,"t":"2026-10-20T13:30:00Z","v":300,"vw":37.55},{"c":37.75,"h":37.75,"l":37.75,"n":1,"o":37.75,"t":"2026-10-20T14:15:00Z","v":100,"vw":37.75},{"c":37.76,"h":37.76,"l":37.76,"n":1,"o":37.76,"t":"2026-10-20T15:00:00Z","v":100,"vw":37.76},{"c":37.69,"h":37.69,"l":37.69,"n":1,"o":37.69,"t":"2026-10-20T16:15:00Z","v":150,"vw":37.69},{"c":37.69,"h":37.69,"l":37.69,"n":3,"o":37.69,"t":"2026-10-20T19:15:00Z","v":150,"vw":37.69},{"c":37.8,"h":37.8,"l":37.8,"n":1,"o":37.8,"t":"2026-10-21T13:45:00Z","v":183,"vw":37.8}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":43.79364713591202,"iv":0.48273749062723476,"gamma":0.045554307039527925,"theta":-0.021029386851409444,"vega":0.024778043282683168,"rho":0.004043742380150476,"breakevenPct":17.762960817119268},{"delta":0.2,"premium":0.375,"strike":40.92156560396524,"iv":0.33091705253973996,"gamma":0.0798987364847298,"theta":-0.01764617977472838,"vega":0.029745003197929464,"rho":0.005416794219020012,"breakevenPct":10.105383625101956},{"delta":0.25,"premium":0.375,"strike":39.61335779532295,"iv":0.2486280068213532,"gamma":0.12308430130085214,"theta":-0.015283567923338489,"vega":0.033666315008311194,"rho":0.0067546431171203,"breakevenPct":6.617424747037697},{"delta":0.3,"premium":0.43369003178631227,"strike":38.9060959491419,"iv":0.21329410802593649,"gamma":0.15209339683211245,"theta":-0.014688155110230172,"vega":0.03653968781044565,"rho":0.008101243533317384,"breakevenPct":4.88819503052336},{"delta":0.35,"premium":0.6031817748664203,"strike":38.63490916021373,"iv":0.2316371870300094,"gamma":0.1473425298736172,"theta":-0.016824958241664762,"vega":0.03825203855753001,"rho":0.00949248289255869,"breakevenPct":4.617054516242957},{"delta":0.4,"premium":0.7726735179465285,"strike":38.363722371285554,"iv":0.24998026603408233,"gamma":0.14259166291512196,"theta":-0.018961761373099354,"vega":0.03996438930461438,"rho":0.010883722251799996,"breakevenPct":4.345914001962555},{"delta":0.45,"premium":0.9421652610266367,"strike":38.09253558235738,"iv":0.26832334503815525,"gamma":0.13784079595662674,"theta":-0.021098564504533943,"vega":0.04167674005169874,"rho":0.0122749616110413,"breakevenPct":4.074773487682153},{"delta":0.5,"premium":1,"strike":37.83386731250882,"iv":0.25382012808783705,"gamma":0.1516338720855668,"theta":-0.020332970902344337,"vega":0.04167107588959962,"rho":0.013679277190835861,"breakevenPct":3.539308791323137},{"delta":0.55,"premium":1,"strike":37.58168323314248,"iv":0.2223035856595402,"gamma":0.17503211464879015,"theta":-0.018064029088108634,"vega":0.04077553522920234,"rho":0.015090365832548984,"breakevenPct":2.8669326652050895},{"delta":0.6,"premium":1,"strike":37.32949915377614,"iv":0.1907870432312434,"gamma":0.1984303572120134,"theta":-0.015795087273872938,"vega":0.039879994568805054,"rho":0.016501454474262104,"breakevenPct":2.1945565390870443},{"delta":0.65,"premium":1,"strike":37.0773150744098,"iv":0.15927050080294652,"gamma":0.22182859977523675,"theta":-0.013526145459637236,"vega":0.03898445390840777,"rho":0.017912543115975225,"breakevenPct":1.5221804129689973},{"delta":0.7,"premium":1.1771512017147994,"strike":36.7785609978565,"iv":0.15507584916594255,"gamma":0.20962570473883302,"theta":-0.012513754058740095,"vega":0.03624973276727111,"rho":0.01933583145035341,"breakevenPct":1.1979614134422398},{"delta":0.75,"premium":1.4326265086406407,"strike":36.4592168641992,"iv":0.16296106279763142,"gamma":0.18168242962036169,"theta":-0.012056923025622746,"vega":0.032701852222861295,"rho":0.020764513651680236,"breakevenPct":1.0276736046110504},{"delta":0.8,"premium":1.688101815566482,"strike":36.139872730541896,"iv":0.1708462764293203,"gamma":0.15373915450189035,"theta":-0.011600091992505397,"vega":0.02915397167845149,"rho":0.022193195853007063,"breakevenPct":0.857385795779861},{"delta":0.85,"premium":2.144271523178808,"strike":35.627814569536426,"iv":0.18654490066225166,"gamma":0.11920609271523178,"theta":-0.01091615894039735,"vega":0.024361986754966886,"rho":0.023471531381882318,"breakevenPct":0.7083753511806817},{"delta":0.9,"premium":2.974526066350715,"strike":34.75355450236967,"iv":0.22424170616113773,"gamma":0.07663412322274873,"theta":-0.010420379146919437,"vega":0.018530331753554497,"rho":0.02446864642912537,"breakevenPct":0.5910473111799084}],"put":[{"delta":0.1,"premium":0.375,"strike":29.897166988166816,"iv":0.6861475282812345,"gamma":0.024098516299802402,"theta":-0.021304614752956665,"vega":0.018652331218863033,"rho":-0.0034207757596111453,"breakevenPct":21.287654938445662},{"delta":0.15,"premium":0.375,"strike":33.39054914410527,"iv":0.43209611395805114,"gamma":0.051271344621685186,"theta":-0.017434946490266296,"vega":0.024757696061693264,"rho":-0.005044433212712102,"breakevenPct":11.973558795018263},{"delta":0.2,"premium":0.3478566188347572,"strike":35.27143381165243,"iv":0.28480025197260617,"gamma":0.09646213774901188,"theta":-0.013468478459251367,"vega":0.029694869485648957,"rho":-0.0067107183070288425,"breakevenPct":6.8863522150415095},{"delta":0.25,"premium":0.40047288436397366,"strike":36.185885754613295,"iv":0.22279943029673185,"gamma":0.13211977325146998,"theta":-0.01171384694547007,"vega":0.032801706754711925,"rho":-0.008389283500114005,"breakevenPct":4.588515905953859},{"delta":0.3,"premium":0.5807500170708324,"strike":36.452962988253084,"iv":0.24679286463111672,"gamma":0.12913094171622572,"theta":-0.014032592556777645,"vega":0.035534044045964684,"rho":-0.01004228437526789,"breakevenPct":4.357088467082277},{"delta":0.35,"premium":0.761027149777691,"strike":36.72004022189287,"iv":0.27078629896550155,"gamma":0.12614211018098143,"theta":-0.01635133816808522,"vega":0.038266381337217444,"rho":-0.011695285250421777,"breakevenPct":4.125661028210696},{"delta":0.4,"premium":0.94130428248455,"strike":36.98711745553267,"iv":0.29477973329988644,"gamma":0.12315327864573714,"theta":-0.018670083779392794,"vega":0.04099871862847021,"rho":-0.013348286125575662,"breakevenPct":3.894233589339114},{"delta":0.45,"premium":0.8913259318645111,"strike":37.23469627254195,"iv":0.25412006585385927,"gamma":0.16632373239387815,"theta":-0.015625900541932677,"vega":0.04108187225670231,"rho":-0.01499078122447428,"breakevenPct":3.1008832074594146},{"delta":0.5,"premium":0.8296782717381921,"strike":37.48128691304723,"iv":0.2101837899887155,"gamma":0.2118335310243983,"theta":-0.012309924964536922,"vega":0.04103076569857055,"rho":-0.01663274389238383,"breakevenPct":2.2790546645131573},{"delta":0.55,"premium":0.768030611611873,"strike":37.72787755355251,"iv":0.16624751412357175,"gamma":0.2573433296549185,"theta":-0.008993949387141164,"vega":0.0409796591404388,"rho":-0.018274706560293376,"breakevenPct":1.4572261215668991},{"delta":0.6,"premium":0.7063829514855541,"strike":37.974468194057785,"iv":0.12231123825842807,"gamma":0.3028531282854386,"theta":-0.0056779738097454124,"vega":0.04092855258230704,"rho":-0.019916669228202923,"breakevenPct":0.6353975786206427},{"delta":0.65,"premium":1.0288880896722867,"strike":38.36042530375045,"iv":0.13274460956761833,"gamma":0.2715829867518951,"theta":-0.00522027003909454,"vega":0.03790951782690207,"rho":-0.021540102296312272,"breakevenPct":0.4662211940411154},{"delta":0.7,"premium":1.3957620255054675,"strike":38.76247893206079,"iv":0.14945755474475947,"gamma":0.23144493212906653,"theta":-0.005092690333578468,"vega":0.03454769393604821,"rho":-0.02316139523667137,"breakevenPct":0.37242468870561213},{"delta":0.75,"premium":1.7626359613386493,"strike":39.16453256037112,"iv":0.16617049992190064,"gamma":0.19130687750623787,"theta":-0.004965110628062396,"vega":0.031185870045194335,"rho":-0.024782688177030478,"breakevenPct":0.27862818337010864},{"delta":0.8,"premium":2.1295098971718307,"strike":39.566586188681455,"iv":0.18288344509904184,"gamma":0.15116882288340922,"theta":-0.004837530922546325,"vega":0.027824046154340466,"rho":-0.02640398111738958,"breakevenPct":0.18483167803460526},{"delta":0.85,"premium":2.4963838330050114,"strike":39.9686398169918,"iv":0.19959639027618298,"gamma":0.11103076826058064,"theta":-0.0047099512170302536,"vega":0.024462222263486603,"rho":-0.02802527405774868,"breakevenPct":0.091035172699102}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":43.79364713591202,"iv":0.48273749062723476,"gamma":0.045554307039527925,"theta":-0.021029386851409444,"vega":0.024778043282683168,"rho":0.004043742380150476,"breakevenPct":17.762960817119268},{"delta":0.2,"premium":0.375,"strike":40.92156560396524,"iv":0.33091705253973996,"gamma":0.0798987364847298,"theta":-0.01764617977472838,"vega":0.029745003197929464,"rho":0.005416794219020012,"breakevenPct":10.105383625101956},{"delta":0.25,"premium":0.375,"strike":39.61335779532295,"iv":0.2486280068213532,"gamma":0.12308430130085214,"theta":-0.015283567923338489,"vega":0.033666315008311194,"rho":0.0067546431171203,"breakevenPct":6.617424747037697},{"delta":0.3,"premium":0.43369003178631227,"strike":38.9060959491419,"iv":0.21329410802593649,"gamma":0.15209339683211245,"theta":-0.014688155110230172,"vega":0.03653968781044565,"rho":0.008101243533317384,"breakevenPct":4.88819503052336},{"delta":0.35,"premium":0.6031817748664203,"strike":38.63490916021373,"iv":0.2316371870300094,"gamma":0.1473425298736172,"theta":-0.016824958241664762,"vega":0.03825203855753001,"rho":0.00949248289255869,"breakevenPct":4.617054516242957},{"delta":0.4,"premium":0.7726735179465285,"strike":38.363722371285554,"iv":0.24998026603408233,"gamma":0.14259166291512196,"theta":-0.018961761373099354,"vega":0.03996438930461438,"rho":0.010883722251799996,"breakevenPct":4.345914001962555},{"delta":0.45,"premium":0.9421652610266367,"strike":38.09253558235738,"iv":0.26832334503815525,"gamma":0.13784079595662674,"theta":-0.021098564504533943,"vega":0.04167674005169874,"rho":0.0122749616110413,"breakevenPct":4.074773487682153},{"delta":0.5,"premium":1,"strike":37.83386731250882,"iv":0.25382012808783705,"gamma":0.1516338720855668,"theta":-0.020332970902344337,"vega":0.04167107588959962,"rho":0.013679277190835861,"breakevenPct":3.539308791323137},{"delta":0.55,"premium":1,"strike":37.58168323314248,"iv":0.2223035856595402,"gamma":0.17503211464879015,"theta":-0.018064029088108634,"vega":0.04077553522920234,"rho":0.015090365832548984,"breakevenPct":2.8669326652050895},{"delta":0.6,"premium":1,"strike":37.32949915377614,"iv":0.1907870432312434,"gamma":0.1984303572120134,"theta":-0.015795087273872938,"vega":0.039879994568805054,"rho":0.016501454474262104,"breakevenPct":2.1945565390870443},{"delta":0.65,"premium":1,"strike":37.0773150744098,"iv":0.15927050080294652,"gamma":0.22182859977523675,"theta":-0.013526145459637236,"vega":0.03898445390840777,"rho":0.017912543115975225,"breakevenPct":1.5221804129689973},{"delta":0.7,"premium":1.1771512017147994,"strike":36.7785609978565,"iv":0.15507584916594255,"gamma":0.20962570473883302,"theta":-0.012513754058740095,"vega":0.03624973276727111,"rho":0.01933583145035341,"breakevenPct":1.1979614134422398},{"delta":0.75,"premium":1.4326265086406407,"strike":36.4592168641992,"iv":0.16296106279763142,"gamma":0.18168242962036169,"theta":-0.012056923025622746,"vega":0.032701852222861295,"rho":0.020764513651680236,"breakevenPct":1.0276736046110504},{"delta":0.8,"premium":1.688101815566482,"strike":36.139872730541896,"iv":0.1708462764293203,"gamma":0.15373915450189035,"theta":-0.011600091992505397,"vega":0.02915397167845149,"rho":0.022193195853007063,"breakevenPct":0.857385795779861},{"delta":0.85,"premium":2.144271523178808,"strike":35.627814569536426,"iv":0.18654490066225166,"gamma":0.11920609271523178,"theta":-0.01091615894039735,"vega":0.024361986754966886,"rho":0.023471531381882318,"breakevenPct":0.7083753511806817},{"delta":0.9,"premium":2.974526066350715,"strike":34.75355450236967,"iv":0.22424170616113773,"gamma":0.07663412322274873,"theta":-0.010420379146919437,"vega":0.018530331753554497,"rho":0.02446864642912537,"breakevenPct":0.5910473111799084}],"put":[{"delta":0.1,"premium":0.375,"strike":29.897166988166816,"iv":0.6861475282812345,"gamma":0.024098516299802402,"theta":-0.021304614752956665,"vega":0.018652331218863033,"rho":-0.0034207757596111453,"breakevenPct":21.287654938445662},{"delta":0.15,"premium":0.375,"strike":33.39054914410527,"iv":0.43209611395805114,"gamma":0.051271344621685186,"theta":-0.017434946490266296,"vega":0.024757696061693264,"rho":-0.005044433212712102,"breakevenPct":11.973558795018263},{"delta":0.2,"premium":0.3478566188347572,"strike":35.27143381165243,"iv":0.28480025197260617,"gamma":0.09646213774901188,"theta":-0.013468478459251367,"vega":0.029694869485648957,"rho":-0.0067107183070288425,"breakevenPct":6.8863522150415095},{"delta":0.25,"premium":0.40047288436397366,"strike":36.185885754613295,"iv":0.22279943029673185,"gamma":0.13211977325146998,"theta":-0.01171384694547007,"vega":0.032801706754711925,"rho":-0.008389283500114005,"breakevenPct":4.588515905953859},{"delta":0.3,"premium":0.5807500170708324,"strike":36.452962988253084,"iv":0.24679286463111672,"gamma":0.12913094171622572,"theta":-0.014032592556777645,"vega":0.035534044045964684,"rho":-0.01004228437526789,"breakevenPct":4.357088467082277},{"delta":0.35,"premium":0.761027149777691,"strike":36.72004022189287,"iv":0.27078629896550155,"gamma":0.12614211018098143,"theta":-0.01635133816808522,"vega":0.038266381337217444,"rho":-0.011695285250421777,"breakevenPct":4.125661028210696},{"delta":0.4,"premium":0.94130428248455,"strike":36.98711745553267,"iv":0.29477973329988644,"gamma":0.12315327864573714,"theta":-0.018670083779392794,"vega":0.04099871862847021,"rho":-0.013348286125575662,"breakevenPct":3.894233589339114},{"delta":0.45,"premium":0.8913259318645111,"strike":37.23469627254195,"iv":0.25412006585385927,"gamma":0.16632373239387815,"theta":-0.015625900541932677,"vega":0.04108187225670231,"rho":-0.01499078122447428,"breakevenPct":3.1008832074594146},{"delta":0.5,"premium":0.8296782717381921,"strike":37.48128691304723,"iv":0.2101837899887155,"gamma":0.2118335310243983,"theta":-0.012309924964536922,"vega":0.04103076569857055,"rho":-0.01663274389238383,"breakevenPct":2.2790546645131573},{"delta":0.55,"premium":0.768030611611873,"strike":37.72787755355251,"iv":0.16624751412357175,"gamma":0.2573433296549185,"theta":-0.008993949387141164,"vega":0.0409796591404388,"rho":-0.018274706560293376,"breakevenPct":1.4572261215668991},{"delta":0.6,"premium":0.7063829514855541,"strike":37.974468194057785,"iv":0.12231123825842807,"gamma":0.3028531282854386,"theta":-0.0056779738097454124,"vega":0.04092855258230704,"rho":-0.019916669228202923,"breakevenPct":0.6353975786206427},{"delta":0.65,"premium":1.0288880896722867,"strike":38.36042530375045,"iv":0.13274460956761833,"gamma":0.2715829867518951,"theta":-0.00522027003909454,"vega":0.03790951782690207,"rho":-0.021540102296312272,"breakevenPct":0.4662211940411154},{"delta":0.7,"premium":1.3957620255054675,"strike":38.76247893206079,"iv":0.14945755474475947,"gamma":0.23144493212906653,"theta":-0.005092690333578468,"vega":0.03454769393604821,"rho":-0.02316139523667137,"breakevenPct":0.37242468870561213},{"delta":0.75,"premium":1.7626359613386493,"strike":39.16453256037112,"iv":0.16617049992190064,"gamma":0.19130687750623787,"theta":-0.004965110628062396,"vega":0.031185870045194335,"rho":-0.024782688177030478,"breakevenPct":0.27862818337010864},{"delta":0.8,"premium":2.1295098971718307,"strike":39.566586188681455,"iv":0.18288344509904184,"gamma":0.15116882288340922,"theta":-0.004837530922546325,"vega":0.027824046154340466,"rho":-0.02640398111738958,"breakevenPct":0.18483167803460526},{"delta":0.85,"premium":2.4963838330050114,"strike":39.9686398169918,"iv":0.19959639027618298,"gamma":0.11103076826058064,"theta":-0.0047099512170302536,"vega":0.024462222263486603,"rho":-0.02802527405774868,"breakevenPct":0.091035172699102}]}},"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"}}