{"symbol":"LRND","url":"https://intraalpha.com/companies/LRND","capturedAt":"2026-10-23T04:07:30.083Z","state":"ready","quote":{"symbol":"LRND","last_price":46.1673,"prev_close":47.5058,"regular_close":46.1673,"change":-1.3385,"change_pct":-2.8176,"regular_change":-1.3385,"regular_change_pct":-2.8176,"extended_change":0,"extended_change_pct":0,"bid":34.6,"ask":57.87,"bid_size":100,"ask_size":100,"volume":615,"vwap":46.384711,"open":46.5,"high":46.5,"low":46.1673,"close":46.1673,"trade_count":35,"last_trade_at":"2026-10-22T20:00:00.109550196Z","last_quote_at":"2026-10-22T20:00:04.390920674Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:28.536387718-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":455800000,"net_expense_ratio":0.0014,"portfolio_turnover":0.46,"dividend_yield":0.0031,"inception_date":"2022-02-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:07:29.798514+00:00"},"optionObservedAt":"2026-10-22T19:51:01.799Z","bars":[{"c":47.12,"h":47.12,"l":47.12,"n":2,"o":47.12,"t":"2026-10-16T16:25:00Z","v":101,"vw":47.12},{"c":47.26,"h":47.26,"l":47.245,"n":4,"o":47.245,"t":"2026-10-19T14:20:00Z","v":233,"vw":47.251494},{"c":47.16,"h":47.16,"l":47.16,"n":2,"o":47.16,"t":"2026-10-20T14:10:00Z","v":101,"vw":47.16},{"c":47.31,"h":47.31,"l":47.31,"n":2,"o":47.31,"t":"2026-10-21T13:40:00Z","v":118,"vw":47.31},{"c":47.08,"h":47.08,"l":47.08,"n":2,"o":47.08,"t":"2026-10-21T14:10:00Z","v":101,"vw":47.08},{"c":46.5,"h":46.5,"l":46.5,"n":1,"o":46.5,"t":"2026-10-22T14:15:00Z","v":100,"vw":46.5},{"c":46.4,"h":46.4,"l":46.4,"n":3,"o":46.4,"t":"2026-10-22T16:55:00Z","v":114,"vw":46.4},{"c":46.29,"h":46.29,"l":46.29,"n":1,"o":46.29,"t":"2026-10-22T17:00:00Z","v":139,"vw":46.29}],"history":[{"c":33.5296,"h":33.5296,"l":33.5296,"n":9,"o":33.5296,"t":"2024-10-21T04:00:00Z","v":23,"vw":33.5296},{"c":33.5296,"h":33.5296,"l":33.5296,"n":0,"o":33.5296,"t":"2024-10-22T04:00:00Z","v":0,"vw":0},{"c":33.2047,"h":33.2047,"l":33.2047,"n":1,"o":33.2047,"t":"2024-10-23T04:00:00Z","v":1,"vw":33.2047},{"c":33.2047,"h":33.2047,"l":33.2047,"n":0,"o":33.2047,"t":"2024-10-24T04:00:00Z","v":0,"vw":0},{"c":33.3801,"h":33.6983,"l":33.3801,"n":7,"o":33.6983,"t":"2024-10-25T04:00:00Z","v":109,"vw":33.6983},{"c":33.5268,"h":33.5268,"l":33.5268,"n":8,"o":33.5268,"t":"2024-10-28T04:00:00Z","v":97,"vw":33.5268},{"c":33.7326,"h":33.7326,"l":33.7326,"n":2,"o":33.7326,"t":"2024-10-29T04:00:00Z","v":4,"vw":33.7326},{"c":33.6713,"h":33.6713,"l":33.6713,"n":4,"o":33.6713,"t":"2024-10-30T04:00:00Z","v":8,"vw":33.6713},{"c":32.9447,"h":32.9447,"l":32.9447,"n":4,"o":32.9447,"t":"2024-10-31T04:00:00Z","v":70,"vw":32.9447},{"c":33.2644,"h":33.2644,"l":33.2644,"n":1,"o":33.2644,"t":"2024-11-01T04:00:00Z","v":5,"vw":33.2644},{"c":33.0949,"h":33.0949,"l":33.0949,"n":4,"o":33.0949,"t":"2024-11-04T05:00:00Z","v":8,"vw":33.0949},{"c":33.5132,"h":33.5132,"l":33.5132,"n":2,"o":33.5132,"t":"2024-11-05T05:00:00Z","v":3,"vw":33.5132},{"c":34.2472,"h":34.2472,"l":34.2472,"n":3,"o":34.2472,"t":"2024-11-06T05:00:00Z","v":3,"vw":34.2472},{"c":34.7566,"h":34.7566,"l":34.7566,"n":2,"o":34.7566,"t":"2024-11-07T05:00:00Z","v":31,"vw":34.7566},{"c":34.6898,"h":34.6898,"l":34.6898,"n":1,"o":34.6898,"t":"2024-11-08T05:00:00Z","v":1,"vw":34.6898},{"c":34.631,"h":34.631,"l":34.631,"n":3,"o":34.631,"t":"2024-11-11T05:00:00Z","v":101,"vw":34.631},{"c":34.473,"h":34.473,"l":34.473,"n":4,"o":34.473,"t":"2024-11-12T05:00:00Z","v":40,"vw":34.473},{"c":34.4903,"h":34.4903,"l":34.48,"n":6,"o":34.48,"t":"2024-11-13T05:00:00Z","v":149,"vw":34.48},{"c":34.185,"h":34.296,"l":34.185,"n":2,"o":34.296,"t":"2024-11-14T05:00:00Z","v":146,"vw":34.296},{"c":33.3641,"h":33.3641,"l":33.3641,"n":5,"o":33.3641,"t":"2024-11-15T05:00:00Z","v":9,"vw":33.3641},{"c":33.5591,"h":33.5591,"l":33.5591,"n":3,"o":33.5591,"t":"2024-11-18T05:00:00Z","v":44,"vw":33.5591},{"c":33.7049,"h":33.7049,"l":33.7049,"n":3,"o":33.7049,"t":"2024-11-19T05:00:00Z","v":8,"vw":33.7049},{"c":33.6305,"h":33.6305,"l":33.6305,"n":8,"o":33.6305,"t":"2024-11-20T05:00:00Z","v":21,"vw":0},{"c":33.7508,"h":33.7508,"l":33.7508,"n":1,"o":33.7508,"t":"2024-11-21T05:00:00Z","v":2,"vw":33.7508},{"c":33.7508,"h":33.7508,"l":33.7508,"n":0,"o":33.7508,"t":"2024-11-22T05:00:00Z","v":0,"vw":0},{"c":34.2098,"h":34.2098,"l":34.2098,"n":4,"o":34.2098,"t":"2024-11-25T05:00:00Z","v":17,"vw":34.2098},{"c":34.2098,"h":34.2098,"l":34.2098,"n":0,"o":34.2098,"t":"2024-11-26T05:00:00Z","v":0,"vw":0},{"c":34.2098,"h":34.2098,"l":34.2098,"n":0,"o":34.2098,"t":"2024-11-27T05:00:00Z","v":0,"vw":0},{"c":34.3014,"h":34.3014,"l":34.3014,"n":1,"o":34.3014,"t":"2024-11-29T05:00:00Z","v":1,"vw":34.3014},{"c":34.5666,"h":34.5666,"l":34.51,"n":6,"o":34.51,"t":"2024-12-02T05:00:00Z","v":233,"vw":34.51},{"c":34.5755,"h":34.5755,"l":34.5755,"n":4,"o":34.5755,"t":"2024-12-03T05:00:00Z","v":4,"vw":34.5755},{"c":34.5755,"h":34.5755,"l":34.5755,"n":0,"o":34.5755,"t":"2024-12-04T05:00:00Z","v":0,"vw":0},{"c":34.8109,"h":34.93,"l":34.8109,"n":5,"o":34.93,"t":"2024-12-05T05:00:00Z","v":178,"vw":34.93},{"c":35.1493,"h":35.1493,"l":35.1493,"n":5,"o":35.1493,"t":"2024-12-06T05:00:00Z","v":24,"vw":35.1493},{"c":35.0354,"h":35.15,"l":35.0354,"n":4,"o":35.15,"t":"2024-12-09T05:00:00Z","v":146,"vw":35.15},{"c":35.0354,"h":35.0354,"l":35.0354,"n":0,"o":35.0354,"t":"2024-12-10T05:00:00Z","v":0,"vw":0},{"c":35.0354,"h":35.0354,"l":35.0354,"n":0,"o":35.0354,"t":"2024-12-11T05:00:00Z","v":0,"vw":0},{"c":35.0354,"h":35.0354,"l":35.0354,"n":0,"o":35.0354,"t":"2024-12-12T05:00:00Z","v":0,"vw":0},{"c":35.1199,"h":35.1199,"l":35.1199,"n":1,"o":35.1199,"t":"2024-12-13T05:00:00Z","v":37,"vw":35.1199},{"c":35.4911,"h":35.4911,"l":35.4911,"n":7,"o":35.4911,"t":"2024-12-16T05:00:00Z","v":11,"vw":35.4911},{"c":35.4911,"h":35.4911,"l":35.4911,"n":0,"o":35.4911,"t":"2024-12-17T05:00:00Z","v":0,"vw":0},{"c":34.2555,"h":35.39,"l":34.2555,"n":16,"o":35.39,"t":"2024-12-18T05:00:00Z","v":1401,"vw":35.043258},{"c":34.1533,"h":34.1533,"l":34.1533,"n":3,"o":34.1533,"t":"2024-12-19T05:00:00Z","v":3,"vw":34.1533},{"c":34.4661,"h":34.4661,"l":34.08,"n":10,"o":34.08,"t":"2024-12-20T05:00:00Z","v":118,"vw":34.08},{"c":34.8414,"h":34.8414,"l":34.41,"n":5,"o":34.41,"t":"2024-12-23T05:00:00Z","v":112,"vw":34.41},{"c":35.1961,"h":35.1961,"l":35.09,"n":1,"o":35.09,"t":"2024-12-24T05:00:00Z","v":100,"vw":35.09},{"c":35.2039,"h":35.2039,"l":35.12,"n":2,"o":35.12,"t":"2024-12-26T05:00:00Z","v":115,"vw":35.12},{"c":34.8065,"h":34.8065,"l":34.8065,"n":5,"o":34.8065,"t":"2024-12-27T05:00:00Z","v":9,"vw":34.8065},{"c":34.2888,"h":34.2888,"l":34.12,"n":5,"o":34.12,"t":"2024-12-30T05:00:00Z","v":286,"vw":34.12},{"c":34.1394,"h":34.275,"l":34.1394,"n":1,"o":34.275,"t":"2024-12-31T05:00:00Z","v":100,"vw":34.275},{"c":34.102,"h":34.102,"l":34.102,"n":7,"o":34.102,"t":"2025-01-02T05:00:00Z","v":11,"vw":34.102},{"c":34.5389,"h":34.5389,"l":34.5389,"n":5,"o":34.5389,"t":"2025-01-03T05:00:00Z","v":112,"vw":34.5389},{"c":34.8925,"h":35.02,"l":34.8925,"n":14,"o":35.02,"t":"2025-01-06T05:00:00Z","v":165,"vw":35.02},{"c":34.6382,"h":34.6382,"l":34.6382,"n":1,"o":34.6382,"t":"2025-01-07T05:00:00Z","v":3,"vw":34.6382},{"c":34.4936,"h":34.4936,"l":34.32,"n":3,"o":34.32,"t":"2025-01-08T05:00:00Z","v":120,"vw":34.32},{"c":34.0252,"h":34.0252,"l":34.0252,"n":5,"o":34.0252,"t":"2025-01-10T05:00:00Z","v":47,"vw":34.0252},{"c":33.9599,"h":33.9599,"l":33.9599,"n":10,"o":33.9599,"t":"2025-01-13T05:00:00Z","v":28,"vw":33.9599},{"c":33.8093,"h":33.8093,"l":33.8093,"n":2,"o":33.8093,"t":"2025-01-14T05:00:00Z","v":2,"vw":33.8093},{"c":34.4732,"h":34.4732,"l":34.4732,"n":3,"o":34.4732,"t":"2025-01-15T05:00:00Z","v":4,"vw":34.4732},{"c":34.3816,"h":34.3816,"l":34.3816,"n":4,"o":34.3816,"t":"2025-01-16T05:00:00Z","v":17,"vw":34.3816},{"c":34.7169,"h":34.7169,"l":34.7169,"n":2,"o":34.7169,"t":"2025-01-17T05:00:00Z","v":8,"vw":34.7169},{"c":35.1003,"h":35.1003,"l":35.1003,"n":16,"o":35.1003,"t":"2025-01-21T05:00:00Z","v":151,"vw":35.1003},{"c":35.3695,"h":35.3695,"l":35.3695,"n":5,"o":35.3695,"t":"2025-01-22T05:00:00Z","v":9,"vw":35.3695},{"c":35.6,"h":35.6,"l":35.6,"n":2,"o":35.6,"t":"2025-01-23T05:00:00Z","v":9,"vw":35.6},{"c":35.5288,"h":35.5288,"l":35.5288,"n":7,"o":35.5288,"t":"2025-01-24T05:00:00Z","v":84,"vw":35.5288},{"c":35.1325,"h":35.1325,"l":35.1325,"n":14,"o":35.1325,"t":"2025-01-27T05:00:00Z","v":65,"vw":35.1325},{"c":35.1325,"h":35.1325,"l":35.1325,"n":0,"o":35.1325,"t":"2025-01-28T05:00:00Z","v":0,"vw":0},{"c":35.2795,"h":35.2795,"l":35.2795,"n":6,"o":35.2795,"t":"2025-01-29T05:00:00Z","v":18,"vw":35.2795},{"c":35.5125,"h":35.5125,"l":35.5125,"n":6,"o":35.5125,"t":"2025-01-30T05:00:00Z","v":8,"vw":35.5125},{"c":35.5546,"h":35.5546,"l":35.5546,"n":14,"o":35.5546,"t":"2025-01-31T05:00:00Z","v":29,"vw":35.5546},{"c":35.3497,"h":35.3497,"l":35.3497,"n":9,"o":35.3497,"t":"2025-02-03T05:00:00Z","v":45,"vw":35.3497},{"c":35.5652,"h":35.5652,"l":35.5652,"n":6,"o":35.5652,"t":"2025-02-04T05:00:00Z","v":10,"vw":35.5652},{"c":35.4706,"h":35.4706,"l":35.18,"n":22,"o":35.18,"t":"2025-02-05T05:00:00Z","v":3303,"vw":35.258896},{"c":35.369,"h":35.369,"l":35.369,"n":4,"o":35.369,"t":"2025-02-06T05:00:00Z","v":84,"vw":35.369},{"c":34.9263,"h":35.07,"l":34.9263,"n":9,"o":35.07,"t":"2025-02-07T05:00:00Z","v":281,"vw":35.07},{"c":35.1685,"h":35.1685,"l":35.1685,"n":6,"o":35.1685,"t":"2025-02-10T05:00:00Z","v":10,"vw":35.1685},{"c":35.159,"h":35.159,"l":35.13,"n":2,"o":35.13,"t":"2025-02-11T05:00:00Z","v":212,"vw":35.13},{"c":35.2105,"h":35.22,"l":35.2105,"n":8,"o":35.22,"t":"2025-02-12T05:00:00Z","v":196,"vw":35.22},{"c":35.6275,"h":35.6275,"l":35.61,"n":7,"o":35.61,"t":"2025-02-13T05:00:00Z","v":178,"vw":35.61},{"c":35.5663,"h":35.5663,"l":35.5663,"n":2,"o":35.5663,"t":"2025-02-14T05:00:00Z","v":3,"vw":35.5663},{"c":35.8051,"h":35.8051,"l":35.8051,"n":7,"o":35.8051,"t":"2025-02-18T05:00:00Z","v":14,"vw":35.8051},{"c":35.869,"h":35.869,"l":35.869,"n":10,"o":35.869,"t":"2025-02-19T05:00:00Z","v":110,"vw":35.869},{"c":35.8082,"h":35.8082,"l":35.8082,"n":3,"o":35.8082,"t":"2025-02-20T05:00:00Z","v":3,"vw":35.8082},{"c":35.1783,"h":35.1783,"l":35.1783,"n":1,"o":35.1783,"t":"2025-02-21T05:00:00Z","v":2,"vw":35.1783},{"c":34.9442,"h":34.9442,"l":34.9442,"n":2,"o":34.9442,"t":"2025-02-24T05:00:00Z","v":6,"vw":34.9442},{"c":34.6602,"h":34.6602,"l":34.66,"n":2,"o":34.66,"t":"2025-02-25T05:00:00Z","v":105,"vw":34.66},{"c":34.7153,"h":34.7153,"l":34.7153,"n":1,"o":34.7153,"t":"2025-02-26T05:00:00Z","v":1,"vw":34.7153},{"c":34.062,"h":34.062,"l":34.062,"n":2,"o":34.062,"t":"2025-02-27T05:00:00Z","v":6,"vw":34.062},{"c":34.5353,"h":34.5353,"l":34.51,"n":3,"o":34.51,"t":"2025-02-28T05:00:00Z","v":188,"vw":34.51},{"c":33.9016,"h":34.68,"l":33.82,"n":12,"o":34.68,"t":"2025-03-03T05:00:00Z","v":324,"vw":34.273333},{"c":33.6206,"h":33.81,"l":33.6206,"n":5,"o":33.81,"t":"2025-03-04T05:00:00Z","v":120,"vw":33.81},{"c":34.1647,"h":34.1647,"l":34.1647,"n":2,"o":34.1647,"t":"2025-03-05T05:00:00Z","v":4,"vw":34.1647},{"c":33.5127,"h":33.5127,"l":33.5127,"n":2,"o":33.5127,"t":"2025-03-06T05:00:00Z","v":10,"vw":33.5127},{"c":33.766,"h":33.766,"l":33.766,"n":5,"o":33.766,"t":"2025-03-07T05:00:00Z","v":30,"vw":33.766},{"c":32.855,"h":33.37,"l":32.855,"n":14,"o":33.37,"t":"2025-03-10T04:00:00Z","v":198,"vw":33.37},{"c":32.62,"h":32.62,"l":32.62,"n":4,"o":32.62,"t":"2025-03-11T04:00:00Z","v":13,"vw":32.62},{"c":32.9,"h":32.9,"l":32.9,"n":6,"o":32.9,"t":"2025-03-12T04:00:00Z","v":13,"vw":32.9},{"c":32.4803,"h":32.4803,"l":32.4803,"n":2,"o":32.4803,"t":"2025-03-13T04:00:00Z","v":54,"vw":32.4803},{"c":33.1016,"h":33.1016,"l":32.961,"n":7,"o":32.961,"t":"2025-03-14T04:00:00Z","v":353,"vw":32.961},{"c":33.12,"h":33.31,"l":33.12,"n":13,"o":33.31,"t":"2025-03-17T04:00:00Z","v":117,"vw":33.31},{"c":33.29,"h":33.29,"l":32.96,"n":4,"o":32.96,"t":"2025-03-18T04:00:00Z","v":108,"vw":32.96},{"c":33.1909,"h":33.2,"l":33.19,"n":9,"o":33.2,"t":"2025-03-19T04:00:00Z","v":240,"vw":33.195},{"c":33.13,"h":33.13,"l":33.13,"n":1,"o":33.13,"t":"2025-03-20T04:00:00Z","v":1,"vw":33.13},{"c":33.2019,"h":33.2019,"l":33.07,"n":6,"o":33.07,"t":"2025-03-21T04:00:00Z","v":1412,"vw":33.07},{"c":33.7747,"h":33.7747,"l":33.74,"n":8,"o":33.74,"t":"2025-03-24T04:00:00Z","v":212,"vw":33.755},{"c":33.7747,"h":33.7747,"l":33.7747,"n":0,"o":33.7747,"t":"2025-03-25T04:00:00Z","v":0,"vw":0},{"c":33.1621,"h":33.1621,"l":33.1621,"n":7,"o":33.1621,"t":"2025-03-26T04:00:00Z","v":33,"vw":33.1621},{"c":32.9541,"h":32.9541,"l":32.9541,"n":9,"o":32.9541,"t":"2025-03-27T04:00:00Z","v":47,"vw":32.9541},{"c":32.17,"h":32.17,"l":32.17,"n":6,"o":32.17,"t":"2025-03-28T04:00:00Z","v":9,"vw":32.17},{"c":32.1489,"h":32.1489,"l":32.14,"n":18,"o":32.14,"t":"2025-03-31T04:00:00Z","v":312,"vw":32.14},{"c":32.1063,"h":32.3,"l":31.91,"n":10,"o":32.3,"t":"2025-04-01T04:00:00Z","v":594,"vw":32.079323},{"c":32.3657,"h":32.3657,"l":32.3657,"n":2,"o":32.3657,"t":"2025-04-02T04:00:00Z","v":40,"vw":32.3657},{"c":30.6284,"h":30.66,"l":30.6284,"n":9,"o":30.66,"t":"2025-04-03T04:00:00Z","v":312,"vw":30.66},{"c":28.88,"h":29.31,"l":28.88,"n":11,"o":29.31,"t":"2025-04-04T04:00:00Z","v":264,"vw":29.2},{"c":28.9151,"h":29.48,"l":28.4,"n":24,"o":29.44,"t":"2025-04-07T04:00:00Z","v":1273,"vw":28.809557},{"c":28.238,"h":28.238,"l":28.22,"n":2,"o":28.22,"t":"2025-04-08T04:00:00Z","v":102,"vw":28.22},{"c":31.1631,"h":31.1631,"l":30.91,"n":5,"o":30.91,"t":"2025-04-09T04:00:00Z","v":354,"vw":30.987882},{"c":29.7563,"h":29.7563,"l":29.63,"n":7,"o":29.63,"t":"2025-04-10T04:00:00Z","v":762,"vw":29.6356},{"c":30.2567,"h":30.2567,"l":30.2567,"n":44,"o":30.2567,"t":"2025-04-11T04:00:00Z","v":171,"vw":30.2567},{"c":30.4966,"h":30.7,"l":30.36,"n":12,"o":30.7,"t":"2025-04-14T04:00:00Z","v":1173,"vw":30.421818},{"c":30.3386,"h":30.51,"l":30.3386,"n":8,"o":30.41,"t":"2025-04-15T04:00:00Z","v":2497,"vw":30.43},{"c":29.591,"h":29.591,"l":29.591,"n":1,"o":29.591,"t":"2025-04-16T04:00:00Z","v":1,"vw":29.591},{"c":29.6323,"h":29.86,"l":29.6323,"n":4,"o":29.68,"t":"2025-04-17T04:00:00Z","v":1620,"vw":29.77},{"c":29.0326,"h":29.18,"l":28.73,"n":6,"o":29.18,"t":"2025-04-21T04:00:00Z","v":1623,"vw":28.955},{"c":29.7136,"h":29.77,"l":29.57,"n":13,"o":29.57,"t":"2025-04-22T04:00:00Z","v":4189,"vw":29.679878},{"c":30.3991,"h":30.77,"l":30.37,"n":15,"o":30.77,"t":"2025-04-23T04:00:00Z","v":6634,"vw":30.512856},{"c":31.1982,"h":31.1982,"l":30.87,"n":7,"o":30.87,"t":"2025-04-24T04:00:00Z","v":2132,"vw":31.02606},{"c":31.5363,"h":31.5363,"l":31.5363,"n":1,"o":31.5363,"t":"2025-04-25T04:00:00Z","v":9,"vw":31.5363},{"c":31.6106,"h":31.6106,"l":31.6106,"n":3,"o":31.6106,"t":"2025-04-28T04:00:00Z","v":11,"vw":31.6106},{"c":31.7342,"h":31.7342,"l":31.7342,"n":1,"o":31.7342,"t":"2025-04-29T04:00:00Z","v":2,"vw":31.7342},{"c":31.757,"h":31.757,"l":31.757,"n":6,"o":31.757,"t":"2025-04-30T04:00:00Z","v":136,"vw":31.757},{"c":31.757,"h":31.757,"l":31.757,"n":0,"o":31.757,"t":"2025-05-01T04:00:00Z","v":0,"vw":0},{"c":32.398,"h":32.398,"l":32.19,"n":2,"o":32.19,"t":"2025-05-02T04:00:00Z","v":1600,"vw":32.255},{"c":32.2237,"h":32.2237,"l":32.2237,"n":2,"o":32.2237,"t":"2025-05-05T04:00:00Z","v":6,"vw":32.2237},{"c":31.7778,"h":31.7778,"l":31.7778,"n":3,"o":31.7778,"t":"2025-05-06T04:00:00Z","v":4,"vw":31.7778},{"c":31.7605,"h":31.7605,"l":31.7605,"n":3,"o":31.7605,"t":"2025-05-07T04:00:00Z","v":5,"vw":31.7605},{"c":32.0007,"h":32.0007,"l":32.0007,"n":7,"o":32.0007,"t":"2025-05-08T04:00:00Z","v":121,"vw":32.0007},{"c":31.9315,"h":31.9699,"l":31.9315,"n":2,"o":31.9699,"t":"2025-05-09T04:00:00Z","v":106,"vw":31.9699},{"c":33.3985,"h":33.3985,"l":33.31,"n":8,"o":33.31,"t":"2025-05-12T04:00:00Z","v":114,"vw":33.31},{"c":33.7215,"h":33.79,"l":33.7215,"n":9,"o":33.79,"t":"2025-05-13T04:00:00Z","v":142,"vw":33.79},{"c":33.6263,"h":33.64,"l":33.6263,"n":9,"o":33.64,"t":"2025-05-14T04:00:00Z","v":201,"vw":33.64},{"c":33.6496,"h":33.6496,"l":33.6496,"n":4,"o":33.6496,"t":"2025-05-15T04:00:00Z","v":5,"vw":33.6496},{"c":33.89,"h":33.89,"l":33.89,"n":3,"o":33.89,"t":"2025-05-16T04:00:00Z","v":3,"vw":33.89},{"c":33.9443,"h":33.9443,"l":33.79,"n":9,"o":33.79,"t":"2025-05-19T04:00:00Z","v":1408,"vw":33.859749},{"c":33.8944,"h":33.8944,"l":33.8944,"n":5,"o":33.8944,"t":"2025-05-20T04:00:00Z","v":6,"vw":33.8944},{"c":33.4867,"h":33.4867,"l":33.4867,"n":4,"o":33.4867,"t":"2025-05-21T04:00:00Z","v":63,"vw":33.4867},{"c":33.5219,"h":33.5219,"l":33.5219,"n":4,"o":33.5219,"t":"2025-05-22T04:00:00Z","v":9,"vw":33.5219},{"c":33.2284,"h":33.2284,"l":33.12,"n":8,"o":33.12,"t":"2025-05-23T04:00:00Z","v":107,"vw":33.12},{"c":33.9048,"h":33.9048,"l":33.9048,"n":12,"o":33.9048,"t":"2025-05-27T04:00:00Z","v":221,"vw":33.9048},{"c":33.7439,"h":33.7439,"l":33.7439,"n":6,"o":33.7439,"t":"2025-05-28T04:00:00Z","v":10,"vw":33.7439},{"c":33.7962,"h":33.7962,"l":33.7962,"n":4,"o":33.7962,"t":"2025-05-29T04:00:00Z","v":4,"vw":33.7962},{"c":33.7496,"h":33.7496,"l":33.7496,"n":3,"o":33.7496,"t":"2025-05-30T04:00:00Z","v":3,"vw":33.7496},{"c":33.8789,"h":33.8789,"l":33.65,"n":9,"o":33.65,"t":"2025-06-02T04:00:00Z","v":718,"vw":33.65},{"c":34.0945,"h":34.15,"l":34.07,"n":14,"o":34.08,"t":"2025-06-03T04:00:00Z","v":1233,"vw":34.099124},{"c":34.2694,"h":34.2694,"l":34.2694,"n":7,"o":34.2694,"t":"2025-06-04T04:00:00Z","v":86,"vw":34.2694},{"c":34.1514,"h":34.1514,"l":34.1514,"n":5,"o":34.1514,"t":"2025-06-05T04:00:00Z","v":23,"vw":34.1514},{"c":34.6666,"h":34.6666,"l":34.6666,"n":7,"o":34.6666,"t":"2025-06-06T04:00:00Z","v":55,"vw":34.6666},{"c":34.9147,"h":34.9147,"l":34.9147,"n":7,"o":34.9147,"t":"2025-06-09T04:00:00Z","v":67,"vw":34.9147},{"c":35.2016,"h":35.2016,"l":35.2016,"n":5,"o":35.2016,"t":"2025-06-10T04:00:00Z","v":63,"vw":35.2016},{"c":34.9873,"h":34.9873,"l":34.9873,"n":8,"o":34.9873,"t":"2025-06-11T04:00:00Z","v":128,"vw":34.9873},{"c":35.135,"h":35.16,"l":34.98,"n":15,"o":34.98,"t":"2025-06-12T04:00:00Z","v":639,"vw":35.070891},{"c":34.7749,"h":34.7749,"l":34.7749,"n":14,"o":34.7749,"t":"2025-06-13T04:00:00Z","v":152,"vw":34.7749},{"c":35.2193,"h":35.2193,"l":35.2193,"n":6,"o":35.2193,"t":"2025-06-16T04:00:00Z","v":10,"vw":35.2193},{"c":34.8963,"h":34.8963,"l":34.8963,"n":5,"o":34.8963,"t":"2025-06-17T04:00:00Z","v":5,"vw":34.8963},{"c":34.8619,"h":34.8619,"l":34.8619,"n":4,"o":34.8619,"t":"2025-06-18T04:00:00Z","v":7,"vw":34.8619},{"c":34.5934,"h":34.5934,"l":34.5934,"n":10,"o":34.5934,"t":"2025-06-20T04:00:00Z","v":20,"vw":34.5934},{"c":34.81,"h":34.81,"l":34.61,"n":11,"o":34.61,"t":"2025-06-23T04:00:00Z","v":222,"vw":34.61},{"c":35.4117,"h":35.4117,"l":35.4117,"n":11,"o":35.4117,"t":"2025-06-24T04:00:00Z","v":116,"vw":35.4117},{"c":35.4307,"h":35.4307,"l":35.4307,"n":9,"o":35.4307,"t":"2025-06-25T04:00:00Z","v":92,"vw":35.4307},{"c":35.8423,"h":35.8423,"l":35.7741,"n":8,"o":35.79,"t":"2025-06-26T04:00:00Z","v":378,"vw":35.78205},{"c":36.0381,"h":36.0381,"l":36.0381,"n":12,"o":36.0381,"t":"2025-06-27T04:00:00Z","v":21,"vw":36.0381},{"c":36.0919,"h":36.0919,"l":35.94,"n":11,"o":35.94,"t":"2025-06-30T04:00:00Z","v":1777,"vw":35.966475},{"c":36.17,"h":36.21,"l":36.12,"n":24,"o":36.185,"t":"2025-07-01T04:00:00Z","v":1877,"vw":36.182269},{"c":36.3772,"h":36.3772,"l":36.3772,"n":8,"o":36.3772,"t":"2025-07-02T04:00:00Z","v":13,"vw":36.3772},{"c":36.6993,"h":36.6993,"l":36.6993,"n":9,"o":36.6993,"t":"2025-07-03T04:00:00Z","v":18,"vw":36.6993},{"c":36.3617,"h":36.3617,"l":36.3617,"n":11,"o":36.3617,"t":"2025-07-07T04:00:00Z","v":166,"vw":36.3617},{"c":36.53,"h":36.53,"l":36.53,"n":11,"o":36.53,"t":"2025-07-08T04:00:00Z","v":65,"vw":36.53},{"c":36.8401,"h":36.87,"l":36.8401,"n":11,"o":36.87,"t":"2025-07-09T04:00:00Z","v":145,"vw":36.87},{"c":36.9269,"h":36.9269,"l":36.9269,"n":9,"o":36.9269,"t":"2025-07-10T04:00:00Z","v":61,"vw":36.9269},{"c":36.7105,"h":36.7105,"l":36.7105,"n":10,"o":36.7105,"t":"2025-07-11T04:00:00Z","v":41,"vw":36.7105},{"c":36.74,"h":36.74,"l":36.74,"n":8,"o":36.74,"t":"2025-07-14T04:00:00Z","v":21,"vw":36.74},{"c":36.5974,"h":36.5974,"l":36.5974,"n":17,"o":36.5974,"t":"2025-07-15T04:00:00Z","v":299,"vw":36.5974},{"c":36.7213,"h":36.7213,"l":36.7213,"n":4,"o":36.7213,"t":"2025-07-16T04:00:00Z","v":8,"vw":36.7213},{"c":36.8767,"h":36.9084,"l":36.8767,"n":6,"o":36.9084,"t":"2025-07-17T04:00:00Z","v":140,"vw":36.9084},{"c":36.8582,"h":36.91,"l":36.8582,"n":7,"o":36.91,"t":"2025-07-18T04:00:00Z","v":213,"vw":36.91},{"c":36.9943,"h":36.9943,"l":36.9943,"n":14,"o":36.9943,"t":"2025-07-21T04:00:00Z","v":216,"vw":36.9943},{"c":37.0665,"h":37.0665,"l":37.0665,"n":7,"o":37.0665,"t":"2025-07-22T04:00:00Z","v":97,"vw":37.0665},{"c":37.4187,"h":37.4187,"l":37.4187,"n":12,"o":37.4187,"t":"2025-07-23T04:00:00Z","v":167,"vw":37.4187},{"c":37.4625,"h":37.6,"l":37.4625,"n":8,"o":37.6,"t":"2025-07-24T04:00:00Z","v":376,"vw":37.513333},{"c":37.4538,"h":37.83,"l":37.4538,"n":6,"o":37.83,"t":"2025-07-25T04:00:00Z","v":216,"vw":37.654645},{"c":37.4603,"h":37.56,"l":37.4603,"n":17,"o":37.56,"t":"2025-07-28T04:00:00Z","v":297,"vw":37.53},{"c":37.2968,"h":37.2968,"l":37.2968,"n":8,"o":37.2968,"t":"2025-07-29T04:00:00Z","v":87,"vw":37.2968},{"c":37.2131,"h":37.3,"l":37.2131,"n":12,"o":37.3,"t":"2025-07-30T04:00:00Z","v":404,"vw":37.3},{"c":37.1098,"h":37.1098,"l":37.1098,"n":9,"o":37.1098,"t":"2025-07-31T04:00:00Z","v":97,"vw":37.1098},{"c":36.4375,"h":36.4375,"l":36.4375,"n":8,"o":36.4375,"t":"2025-08-01T04:00:00Z","v":55,"vw":36.4375},{"c":37.0107,"h":37.0107,"l":36.85,"n":16,"o":36.85,"t":"2025-08-04T04:00:00Z","v":200,"vw":36.85},{"c":36.8018,"h":36.8018,"l":36.8018,"n":7,"o":36.8018,"t":"2025-08-05T04:00:00Z","v":8,"vw":36.8018},{"c":37.0075,"h":37.0075,"l":36.98,"n":7,"o":36.98,"t":"2025-08-06T04:00:00Z","v":1013,"vw":36.98},{"c":36.9521,"h":36.9521,"l":36.9521,"n":9,"o":36.9521,"t":"2025-08-07T04:00:00Z","v":83,"vw":36.9521},{"c":37.2905,"h":37.2905,"l":37.24,"n":7,"o":37.24,"t":"2025-08-08T04:00:00Z","v":1009,"vw":37.243028},{"c":37.1988,"h":37.1988,"l":37.1988,"n":19,"o":37.1988,"t":"2025-08-11T04:00:00Z","v":220,"vw":37.1988},{"c":37.7042,"h":37.7042,"l":37.7042,"n":10,"o":37.7042,"t":"2025-08-12T04:00:00Z","v":136,"vw":37.7042},{"c":37.9923,"h":37.9923,"l":37.9923,"n":4,"o":37.9923,"t":"2025-08-13T04:00:00Z","v":11,"vw":37.9923},{"c":38.1636,"h":38.1636,"l":38.1636,"n":6,"o":38.1636,"t":"2025-08-14T04:00:00Z","v":8,"vw":38.1636},{"c":38.1963,"h":38.1963,"l":38.1963,"n":10,"o":38.1963,"t":"2025-08-15T04:00:00Z","v":71,"vw":38.1963},{"c":38.1088,"h":38.1088,"l":38.1088,"n":8,"o":38.1088,"t":"2025-08-18T04:00:00Z","v":14,"vw":38.1088},{"c":37.8503,"h":37.8503,"l":37.8503,"n":8,"o":37.8503,"t":"2025-08-19T04:00:00Z","v":17,"vw":37.8503},{"c":37.5899,"h":37.5899,"l":37.5899,"n":8,"o":37.5899,"t":"2025-08-20T04:00:00Z","v":144,"vw":37.5899},{"c":37.4605,"h":37.4605,"l":37.4605,"n":9,"o":37.4605,"t":"2025-08-21T04:00:00Z","v":85,"vw":37.4605},{"c":38.1031,"h":38.1031,"l":38.1031,"n":9,"o":38.1031,"t":"2025-08-22T04:00:00Z","v":9,"vw":38.1031},{"c":37.9207,"h":37.9207,"l":37.9207,"n":7,"o":37.9207,"t":"2025-08-25T04:00:00Z","v":10,"vw":37.9207},{"c":38.0275,"h":38.0275,"l":37.9,"n":7,"o":37.9,"t":"2025-08-26T04:00:00Z","v":305,"vw":37.9},{"c":38.1598,"h":38.17,"l":38.01,"n":44,"o":38.05,"t":"2025-08-27T04:00:00Z","v":20038,"vw":38.071545},{"c":38.4022,"h":38.4022,"l":38.4022,"n":4,"o":38.4022,"t":"2025-08-28T04:00:00Z","v":5,"vw":38.4022},{"c":37.942,"h":37.942,"l":37.942,"n":5,"o":37.942,"t":"2025-08-29T04:00:00Z","v":63,"vw":37.942},{"c":37.6594,"h":37.6594,"l":37.4801,"n":10,"o":37.4801,"t":"2025-09-02T04:00:00Z","v":257,"vw":37.4801},{"c":37.9543,"h":37.9543,"l":37.9543,"n":5,"o":37.9543,"t":"2025-09-03T04:00:00Z","v":11,"vw":37.9543},{"c":38.2939,"h":38.2939,"l":38.2939,"n":9,"o":38.2939,"t":"2025-09-04T04:00:00Z","v":114,"vw":38.2939},{"c":38.0535,"h":38.0535,"l":38.0535,"n":7,"o":38.0535,"t":"2025-09-05T04:00:00Z","v":57,"vw":38.0535},{"c":38.2895,"h":38.382,"l":37.81,"n":19,"o":37.81,"t":"2025-09-08T04:00:00Z","v":648,"vw":38.224548},{"c":38.4809,"h":38.4809,"l":38.3025,"n":7,"o":38.3025,"t":"2025-09-09T04:00:00Z","v":327,"vw":38.3025},{"c":38.8275,"h":38.88,"l":38.68,"n":17,"o":38.68,"t":"2025-09-10T04:00:00Z","v":5444,"vw":38.784223},{"c":38.9881,"h":38.9881,"l":38.9,"n":7,"o":38.9,"t":"2025-09-11T04:00:00Z","v":160,"vw":38.9},{"c":38.9474,"h":38.95,"l":38.9474,"n":13,"o":38.95,"t":"2025-09-12T04:00:00Z","v":565,"vw":38.95},{"c":39.2716,"h":39.2716,"l":39.11,"n":41,"o":39.11,"t":"2025-09-15T04:00:00Z","v":751,"vw":39.167417},{"c":39.2672,"h":39.2672,"l":39.2672,"n":6,"o":39.2672,"t":"2025-09-16T04:00:00Z","v":156,"vw":39.2672},{"c":39.1063,"h":39.21,"l":39.0532,"n":15,"o":39.06,"t":"2025-09-17T04:00:00Z","v":1013,"vw":39.074479},{"c":39.4269,"h":39.44,"l":39.4269,"n":11,"o":39.44,"t":"2025-09-18T04:00:00Z","v":177,"vw":39.44},{"c":39.8381,"h":39.8381,"l":39.6999,"n":12,"o":39.7,"t":"2025-09-19T04:00:00Z","v":382,"vw":39.69995},{"c":40.2681,"h":40.2681,"l":39.9,"n":21,"o":39.9,"t":"2025-09-22T04:00:00Z","v":1169,"vw":39.968237},{"c":39.7305,"h":39.7305,"l":39.7305,"n":11,"o":39.7305,"t":"2025-09-23T04:00:00Z","v":26,"vw":39.7305},{"c":39.4871,"h":39.92,"l":39.43,"n":15,"o":39.92,"t":"2025-09-24T04:00:00Z","v":946,"vw":39.749528},{"c":39.278,"h":39.3,"l":39.26,"n":17,"o":39.26,"t":"2025-09-25T04:00:00Z","v":241,"vw":39.28},{"c":39.4291,"h":39.4291,"l":39.4291,"n":23,"o":39.4291,"t":"2025-09-26T04:00:00Z","v":216,"vw":39.4291},{"c":39.6114,"h":39.66,"l":39.6114,"n":16,"o":39.66,"t":"2025-09-29T04:00:00Z","v":641,"vw":39.65995},{"c":39.7921,"h":39.7921,"l":39.72,"n":10,"o":39.72,"t":"2025-09-30T04:00:00Z","v":250,"vw":39.72},{"c":40.0598,"h":40.0598,"l":40.0598,"n":6,"o":40.0598,"t":"2025-10-01T04:00:00Z","v":7,"vw":40.0598},{"c":40.1641,"h":40.1641,"l":40.03,"n":11,"o":40.03,"t":"2025-10-02T04:00:00Z","v":231,"vw":40.03},{"c":40.0652,"h":40.31,"l":40.035,"n":27,"o":40.31,"t":"2025-10-03T04:00:00Z","v":1053,"vw":40.19194},{"c":40.2272,"h":40.25,"l":40.2272,"n":22,"o":40.25,"t":"2025-10-06T04:00:00Z","v":250,"vw":40.25},{"c":39.9777,"h":40.0002,"l":39.8957,"n":17,"o":40.0002,"t":"2025-10-07T04:00:00Z","v":416,"vw":39.94795},{"c":40.3571,"h":40.38,"l":40.275,"n":58,"o":40.275,"t":"2025-10-08T04:00:00Z","v":1163,"vw":40.32487},{"c":40.4213,"h":40.4213,"l":40.34,"n":18,"o":40.39,"t":"2025-10-09T04:00:00Z","v":1090,"vw":40.372475},{"c":39.2498,"h":39.77,"l":39.2498,"n":25,"o":39.77,"t":"2025-10-10T04:00:00Z","v":1369,"vw":39.725383},{"c":39.8185,"h":39.9259,"l":39.8185,"n":42,"o":39.839,"t":"2025-10-13T04:00:00Z","v":12773,"vw":39.847663},{"c":39.4722,"h":39.5,"l":39.4722,"n":14,"o":39.5,"t":"2025-10-14T04:00:00Z","v":220,"vw":39.5},{"c":39.6397,"h":39.96,"l":39.6397,"n":16,"o":39.96,"t":"2025-10-15T04:00:00Z","v":1205,"vw":39.882727},{"c":39.6018,"h":39.69,"l":39.6018,"n":15,"o":39.69,"t":"2025-10-16T04:00:00Z","v":273,"vw":39.66549},{"c":39.7081,"h":39.7081,"l":39.7081,"n":12,"o":39.7081,"t":"2025-10-17T04:00:00Z","v":55,"vw":39.7081},{"c":40.0521,"h":40.0521,"l":40.0521,"n":15,"o":40.0521,"t":"2025-10-20T04:00:00Z","v":80,"vw":40.0521},{"c":40.046,"h":40.046,"l":40.046,"n":18,"o":40.046,"t":"2025-10-21T04:00:00Z","v":119,"vw":40.046},{"c":39.8086,"h":39.8086,"l":39.8086,"n":16,"o":39.8086,"t":"2025-10-22T04:00:00Z","v":30,"vw":39.8086},{"c":40.15,"h":40.15,"l":40.0794,"n":19,"o":40.0794,"t":"2025-10-23T04:00:00Z","v":460,"vw":40.104545},{"c":40.5606,"h":40.5606,"l":40.5606,"n":12,"o":40.5606,"t":"2025-10-24T04:00:00Z","v":128,"vw":40.5606},{"c":41.2344,"h":41.2344,"l":41.1399,"n":23,"o":41.14,"t":"2025-10-27T04:00:00Z","v":782,"vw":41.15194},{"c":41.5544,"h":41.5544,"l":41.5544,"n":17,"o":41.5544,"t":"2025-10-28T04:00:00Z","v":255,"vw":41.5544},{"c":41.6517,"h":41.72,"l":41.6517,"n":25,"o":41.72,"t":"2025-10-29T04:00:00Z","v":248,"vw":41.72},{"c":41.0902,"h":41.88,"l":41.0902,"n":35,"o":41.88,"t":"2025-10-30T04:00:00Z","v":9207,"vw":41.415944},{"c":41.2067,"h":41.39,"l":41.2067,"n":31,"o":41.39,"t":"2025-10-31T04:00:00Z","v":7471,"vw":41.311207},{"c":41.3526,"h":41.41,"l":41.3526,"n":36,"o":41.41,"t":"2025-11-03T05:00:00Z","v":1860,"vw":41.408824},{"c":40.6939,"h":41,"l":40.6939,"n":20,"o":41,"t":"2025-11-04T05:00:00Z","v":743,"vw":40.987336},{"c":40.7658,"h":41.03,"l":40.7658,"n":25,"o":40.95,"t":"2025-11-05T05:00:00Z","v":1023,"vw":40.97313},{"c":40.1693,"h":40.4,"l":40.1693,"n":26,"o":40.2,"t":"2025-11-06T05:00:00Z","v":1516,"vw":40.273178},{"c":40.0328,"h":40.0328,"l":39.69,"n":17,"o":39.69,"t":"2025-11-07T05:00:00Z","v":802,"vw":39.700624},{"c":40.9803,"h":40.9803,"l":40.6639,"n":18,"o":40.8096,"t":"2025-11-10T05:00:00Z","v":1261,"vw":40.775118},{"c":40.9099,"h":40.96,"l":40.7999,"n":18,"o":40.8,"t":"2025-11-11T05:00:00Z","v":2058,"vw":40.891853},{"c":40.8601,"h":40.91,"l":40.81,"n":22,"o":40.8183,"t":"2025-11-12T05:00:00Z","v":3278,"vw":40.87471},{"c":40.147,"h":40.5317,"l":40.147,"n":24,"o":40.42,"t":"2025-11-13T05:00:00Z","v":1750,"vw":40.485109},{"c":40.2759,"h":40.48,"l":40.2478,"n":28,"o":40.2478,"t":"2025-11-14T05:00:00Z","v":2281,"vw":40.383873},{"c":39.9542,"h":39.9542,"l":39.9542,"n":12,"o":39.9542,"t":"2025-11-17T05:00:00Z","v":48,"vw":39.9542},{"c":39.5363,"h":39.5363,"l":39.5363,"n":12,"o":39.5363,"t":"2025-11-18T05:00:00Z","v":49,"vw":39.5363},{"c":39.8718,"h":39.8718,"l":39.8718,"n":15,"o":39.8718,"t":"2025-11-19T05:00:00Z","v":191,"vw":39.8718},{"c":39.1614,"h":39.1614,"l":39.1614,"n":10,"o":39.1614,"t":"2025-11-20T05:00:00Z","v":75,"vw":39.1614},{"c":39.4354,"h":39.4354,"l":39.332,"n":15,"o":39.3573,"t":"2025-11-21T05:00:00Z","v":1109,"vw":39.349693},{"c":40.3553,"h":40.3553,"l":40.3553,"n":10,"o":40.3553,"t":"2025-11-24T05:00:00Z","v":44,"vw":40.3553},{"c":40.7356,"h":40.7356,"l":40.7356,"n":8,"o":40.7356,"t":"2025-11-25T05:00:00Z","v":57,"vw":40.7356},{"c":40.9689,"h":41.07,"l":40.9689,"n":10,"o":40.9882,"t":"2025-11-26T05:00:00Z","v":316,"vw":41.026968},{"c":41.0612,"h":41.0612,"l":41.0612,"n":7,"o":41.0612,"t":"2025-11-28T05:00:00Z","v":21,"vw":41.0612},{"c":40.9301,"h":40.9301,"l":40.9301,"n":18,"o":40.9301,"t":"2025-12-01T05:00:00Z","v":123,"vw":40.9301},{"c":41.1311,"h":41.1311,"l":41.1311,"n":9,"o":41.1311,"t":"2025-12-02T05:00:00Z","v":32,"vw":41.1311},{"c":40.9764,"h":41.06,"l":40.9764,"n":20,"o":41.06,"t":"2025-12-03T05:00:00Z","v":598,"vw":41.049104},{"c":40.9629,"h":40.9629,"l":40.9629,"n":16,"o":40.9629,"t":"2025-12-04T05:00:00Z","v":165,"vw":40.9629},{"c":41.1114,"h":41.1114,"l":41.02,"n":20,"o":41.02,"t":"2025-12-05T05:00:00Z","v":501,"vw":41.02005},{"c":41.0705,"h":41.11,"l":41.0705,"n":15,"o":41.11,"t":"2025-12-08T05:00:00Z","v":330,"vw":41.1043},{"c":41.0897,"h":41.0897,"l":41.0897,"n":8,"o":41.0897,"t":"2025-12-09T05:00:00Z","v":18,"vw":41.0897},{"c":41.242,"h":41.242,"l":41.242,"n":10,"o":41.242,"t":"2025-12-10T05:00:00Z","v":17,"vw":41.242},{"c":41.1526,"h":41.2,"l":41.09,"n":31,"o":41.09,"t":"2025-12-11T05:00:00Z","v":989,"vw":41.179562},{"c":40.4405,"h":40.4405,"l":40.42,"n":31,"o":40.42,"t":"2025-12-12T05:00:00Z","v":2168274,"vw":40.42},{"c":40.3022,"h":40.34,"l":40.3022,"n":24,"o":40.34,"t":"2025-12-15T05:00:00Z","v":309,"vw":40.34},{"c":40.3419,"h":40.3419,"l":40.3419,"n":21,"o":40.3419,"t":"2025-12-16T05:00:00Z","v":318,"vw":40.3419},{"c":39.662,"h":40.205,"l":39.662,"n":28,"o":40.205,"t":"2025-12-17T05:00:00Z","v":753731,"vw":39.780065},{"c":40.1203,"h":40.17,"l":40.1203,"n":13,"o":40.17,"t":"2025-12-18T05:00:00Z","v":265,"vw":40.17},{"c":40.5927,"h":40.5927,"l":40.5,"n":13,"o":40.5,"t":"2025-12-19T05:00:00Z","v":575,"vw":40.562687},{"c":40.8115,"h":40.83,"l":40.8115,"n":21,"o":40.82,"t":"2025-12-22T05:00:00Z","v":5503,"vw":40.820599},{"c":41.1142,"h":41.1142,"l":41.1142,"n":15,"o":41.1142,"t":"2025-12-23T05:00:00Z","v":220,"vw":41.1142},{"c":41.1991,"h":41.1991,"l":41.19,"n":14,"o":41.19,"t":"2025-12-24T05:00:00Z","v":153,"vw":41.19},{"c":41.2377,"h":41.3401,"l":41.1701,"n":21,"o":41.3401,"t":"2025-12-26T05:00:00Z","v":5552,"vw":41.286921},{"c":41.1048,"h":41.48,"l":41.05,"n":72,"o":41.48,"t":"2025-12-29T05:00:00Z","v":2425,"vw":41.116308},{"c":41.05,"h":41.05,"l":41.05,"n":22,"o":41.05,"t":"2025-12-30T05:00:00Z","v":344,"vw":41.05},{"c":40.765,"h":40.96,"l":40.765,"n":57,"o":40.94,"t":"2025-12-31T05:00:00Z","v":4824,"vw":40.900309},{"c":40.6699,"h":40.6699,"l":40.6699,"n":15,"o":40.6699,"t":"2026-01-02T05:00:00Z","v":93,"vw":40.6699},{"c":40.6442,"h":40.6801,"l":40.6442,"n":27,"o":40.6801,"t":"2026-01-05T05:00:00Z","v":640,"vw":40.6801},{"c":40.8625,"h":40.8699,"l":40.7299,"n":39,"o":40.75,"t":"2026-01-06T05:00:00Z","v":2642,"vw":40.816976},{"c":41.0517,"h":41.1,"l":40.91,"n":24,"o":40.91,"t":"2026-01-07T05:00:00Z","v":489,"vw":40.9775},{"c":40.7692,"h":40.79,"l":40.6538,"n":101,"o":40.7,"t":"2026-01-08T05:00:00Z","v":5814,"vw":40.73405},{"c":40.9727,"h":40.9727,"l":40.71,"n":21,"o":40.71,"t":"2026-01-09T05:00:00Z","v":533,"vw":40.80065},{"c":41.1079,"h":41.1079,"l":41.1079,"n":15,"o":41.1079,"t":"2026-01-12T05:00:00Z","v":461,"vw":41.1079},{"c":41.0279,"h":41.14,"l":40.98,"n":21,"o":40.98,"t":"2026-01-13T05:00:00Z","v":1661,"vw":41.00634},{"c":40.5505,"h":40.56,"l":40.5505,"n":26,"o":40.56,"t":"2026-01-14T05:00:00Z","v":613,"vw":40.56},{"c":40.567,"h":40.8,"l":40.567,"n":25,"o":40.8,"t":"2026-01-15T05:00:00Z","v":697,"vw":40.8},{"c":40.5747,"h":40.7,"l":40.5747,"n":17,"o":40.7,"t":"2026-01-16T05:00:00Z","v":945,"vw":40.683034},{"c":39.5368,"h":40.32,"l":39.5368,"n":27,"o":40.32,"t":"2026-01-20T05:00:00Z","v":936,"vw":39.987484},{"c":39.9299,"h":40,"l":39.5299,"n":14,"o":40,"t":"2026-01-21T05:00:00Z","v":654,"vw":39.682778},{"c":40.2656,"h":40.2656,"l":40.25,"n":17,"o":40.25,"t":"2026-01-22T05:00:00Z","v":1176539,"vw":40.25},{"c":40.4754,"h":40.79,"l":40.33,"n":17,"o":40.79,"t":"2026-01-23T05:00:00Z","v":902,"vw":40.6157},{"c":40.8162,"h":41.02,"l":40.69,"n":33,"o":41.02,"t":"2026-01-26T05:00:00Z","v":2488,"vw":40.8153},{"c":41.1994,"h":41.285,"l":41.1994,"n":29,"o":41.285,"t":"2026-01-27T05:00:00Z","v":527,"vw":41.272793},{"c":41.2678,"h":41.33,"l":40.92,"n":19,"o":40.92,"t":"2026-01-28T05:00:00Z","v":914,"vw":41.146468},{"c":40.9505,"h":40.9505,"l":40.18,"n":64,"o":40.5,"t":"2026-01-29T05:00:00Z","v":4215,"vw":40.459444},{"c":40.6335,"h":40.6335,"l":40.6335,"n":23,"o":40.6335,"t":"2026-01-30T05:00:00Z","v":159,"vw":40.6335},{"c":40.7578,"h":40.92,"l":40.7578,"n":22,"o":40.92,"t":"2026-02-02T05:00:00Z","v":1448,"vw":40.92},{"c":40.0178,"h":40.74,"l":39.77,"n":24,"o":40.74,"t":"2026-02-03T05:00:00Z","v":4461,"vw":40.587298},{"c":39.8578,"h":39.8578,"l":39.8578,"n":18,"o":39.8578,"t":"2026-02-04T05:00:00Z","v":205,"vw":39.8578},{"c":39.1446,"h":39.44,"l":39.06,"n":30,"o":39.06,"t":"2026-02-05T05:00:00Z","v":2519,"vw":39.262387},{"c":40.033,"h":40.033,"l":39.33,"n":24,"o":39.33,"t":"2026-02-06T05:00:00Z","v":731,"vw":39.703183},{"c":40.4359,"h":40.46,"l":40.1,"n":26,"o":40.1,"t":"2026-02-09T05:00:00Z","v":575,"vw":40.31},{"c":40.2253,"h":40.39,"l":40.2253,"n":21,"o":40.39,"t":"2026-02-10T05:00:00Z","v":368,"vw":40.39},{"c":40.211,"h":40.28,"l":40.18,"n":29,"o":40.28,"t":"2026-02-11T05:00:00Z","v":1158,"vw":40.27},{"c":39.3157,"h":39.3157,"l":39.3157,"n":20,"o":39.3157,"t":"2026-02-12T05:00:00Z","v":138,"vw":39.3157},{"c":39.1403,"h":39.1403,"l":39.12,"n":14,"o":39.12,"t":"2026-02-13T05:00:00Z","v":151,"vw":39.12},{"c":39.2615,"h":39.5,"l":39.2615,"n":22,"o":39.5,"t":"2026-02-17T05:00:00Z","v":245,"vw":39.5},{"c":39.548,"h":39.68,"l":39.35,"n":139,"o":39.35,"t":"2026-02-18T05:00:00Z","v":1351737,"vw":39.510032},{"c":39.4649,"h":39.53,"l":39.4649,"n":20,"o":39.53,"t":"2026-02-19T05:00:00Z","v":288,"vw":39.53},{"c":39.8027,"h":39.85,"l":39.57,"n":27,"o":39.57,"t":"2026-02-20T05:00:00Z","v":331,"vw":39.71},{"c":39.4466,"h":39.5,"l":39.4466,"n":24,"o":39.5,"t":"2026-02-23T05:00:00Z","v":430,"vw":39.5},{"c":39.8038,"h":39.8038,"l":39.78,"n":24,"o":39.78,"t":"2026-02-24T05:00:00Z","v":868,"vw":39.78},{"c":40.3119,"h":40.33,"l":40.15,"n":21,"o":40.15,"t":"2026-02-25T05:00:00Z","v":582,"vw":40.269967},{"c":39.7434,"h":39.7434,"l":39.7434,"n":24,"o":39.7434,"t":"2026-02-26T05:00:00Z","v":184,"vw":39.7434},{"c":39.3615,"h":39.3615,"l":39.3,"n":25,"o":39.3,"t":"2026-02-27T05:00:00Z","v":1606,"vw":39.303828},{"c":39.4897,"h":39.4897,"l":39.22,"n":32,"o":39.29,"t":"2026-03-02T05:00:00Z","v":469,"vw":39.256667},{"c":39.117,"h":39.1999,"l":38.66,"n":17,"o":38.66,"t":"2026-03-03T05:00:00Z","v":236,"vw":38.94761},{"c":39.5011,"h":39.53,"l":39.29,"n":35,"o":39.29,"t":"2026-03-04T05:00:00Z","v":537,"vw":39.41},{"c":39.4247,"h":39.54,"l":39.4247,"n":24,"o":39.54,"t":"2026-03-05T05:00:00Z","v":334,"vw":39.5105},{"c":38.9193,"h":38.93,"l":38.87,"n":27,"o":38.87,"t":"2026-03-06T05:00:00Z","v":414,"vw":38.9},{"c":39.4901,"h":39.4901,"l":38.53,"n":43,"o":38.58,"t":"2026-03-09T04:00:00Z","v":1779,"vw":38.790473},{"c":39.415,"h":39.45,"l":39.26,"n":18,"o":39.26,"t":"2026-03-10T04:00:00Z","v":309,"vw":39.355},{"c":39.3754,"h":39.52,"l":39.31,"n":25,"o":39.49,"t":"2026-03-11T04:00:00Z","v":459,"vw":39.44},{"c":38.7165,"h":39,"l":38.7165,"n":23,"o":39,"t":"2026-03-12T04:00:00Z","v":1294365,"vw":38.770013},{"c":38.2913,"h":38.97,"l":38.2913,"n":31,"o":38.97,"t":"2026-03-13T04:00:00Z","v":614,"vw":38.706667},{"c":38.7491,"h":38.88,"l":38.7491,"n":35,"o":38.76,"t":"2026-03-16T04:00:00Z","v":2123,"vw":38.822105},{"c":38.7581,"h":38.88,"l":37.22,"n":28,"o":37.22,"t":"2026-03-17T04:00:00Z","v":667,"vw":38.558333},{"c":38.1877,"h":38.59,"l":38.17,"n":26,"o":38.57,"t":"2026-03-18T04:00:00Z","v":994,"vw":38.374444},{"c":38.0897,"h":38.12,"l":37.88,"n":36,"o":37.97,"t":"2026-03-19T04:00:00Z","v":4739,"vw":37.910652},{"c":37.3975,"h":37.775,"l":37.3975,"n":43,"o":37.68,"t":"2026-03-20T04:00:00Z","v":1198,"vw":37.687851},{"c":37.9323,"h":38.223,"l":37.54,"n":30,"o":37.54,"t":"2026-03-23T04:00:00Z","v":1648,"vw":38.052485},{"c":37.5388,"h":37.64,"l":37.53,"n":22,"o":37.64,"t":"2026-03-24T04:00:00Z","v":1138,"vw":37.541818},{"c":37.8119,"h":38.05,"l":37.8119,"n":21,"o":38.05,"t":"2026-03-25T04:00:00Z","v":241,"vw":37.955},{"c":36.8728,"h":37.245,"l":36.86,"n":34,"o":36.99,"t":"2026-03-26T04:00:00Z","v":1323,"vw":36.905787},{"c":36.0807,"h":36.36,"l":36.0807,"n":73,"o":36.36,"t":"2026-03-27T04:00:00Z","v":787,"vw":36.36},{"c":35.8702,"h":36.14,"l":35.8702,"n":30,"o":36.14,"t":"2026-03-30T04:00:00Z","v":359,"vw":36.14},{"c":37.1763,"h":37.1763,"l":36.46,"n":36,"o":36.46,"t":"2026-03-31T04:00:00Z","v":390,"vw":36.489557},{"c":37.5737,"h":37.5737,"l":37.47,"n":24,"o":37.47,"t":"2026-04-01T04:00:00Z","v":254,"vw":37.47},{"c":37.5842,"h":37.5842,"l":37.14,"n":25,"o":37.14,"t":"2026-04-02T04:00:00Z","v":153,"vw":37.14},{"c":37.7466,"h":37.7466,"l":37.68,"n":33,"o":37.68,"t":"2026-04-06T04:00:00Z","v":246,"vw":37.68},{"c":37.7853,"h":37.7853,"l":37.25,"n":19,"o":37.25,"t":"2026-04-07T04:00:00Z","v":232,"vw":37.25},{"c":38.8869,"h":39.03,"l":38.85,"n":29,"o":38.94,"t":"2026-04-08T04:00:00Z","v":1300171,"vw":38.880013},{"c":39.1728,"h":39.1728,"l":38.71,"n":22,"o":38.76,"t":"2026-04-09T04:00:00Z","v":626,"vw":38.9},{"c":39.3013,"h":39.32,"l":39.3013,"n":25,"o":39.32,"t":"2026-04-10T04:00:00Z","v":493,"vw":39.32},{"c":39.7687,"h":39.7687,"l":39.31,"n":17,"o":39.31,"t":"2026-04-13T04:00:00Z","v":129,"vw":39.31},{"c":40.4195,"h":40.4195,"l":40.15,"n":14,"o":40.15,"t":"2026-04-14T04:00:00Z","v":114,"vw":40.15},{"c":41.0106,"h":41.0106,"l":40.67,"n":15,"o":40.67,"t":"2026-04-15T04:00:00Z","v":118,"vw":40.67},{"c":41.1078,"h":41.1078,"l":40.9,"n":23,"o":40.9,"t":"2026-04-16T04:00:00Z","v":169,"vw":40.9},{"c":41.7859,"h":41.7859,"l":41.7,"n":22,"o":41.7,"t":"2026-04-17T04:00:00Z","v":286,"vw":41.7},{"c":41.719,"h":41.719,"l":41.66,"n":33,"o":41.66,"t":"2026-04-20T04:00:00Z","v":403,"vw":41.66},{"c":41.4455,"h":41.87,"l":41.43,"n":31,"o":41.71,"t":"2026-04-21T04:00:00Z","v":2371,"vw":41.711555},{"c":42.1921,"h":42.1921,"l":41.84,"n":20,"o":41.84,"t":"2026-04-22T04:00:00Z","v":272,"vw":41.93},{"c":41.7517,"h":41.92,"l":41.7517,"n":17,"o":41.92,"t":"2026-04-23T04:00:00Z","v":160,"vw":41.92},{"c":42.286,"h":42.32,"l":41.88,"n":26,"o":41.88,"t":"2026-04-24T04:00:00Z","v":352,"vw":42.171067},{"c":42.3984,"h":42.3984,"l":42.15,"n":22,"o":42.15,"t":"2026-04-27T04:00:00Z","v":318,"vw":42.15},{"c":42.0967,"h":42.1,"l":42.0967,"n":18,"o":42.1,"t":"2026-04-28T04:00:00Z","v":121,"vw":42.1},{"c":41.8955,"h":41.9,"l":41.8299,"n":19,"o":41.9,"t":"2026-04-29T04:00:00Z","v":433,"vw":41.8533},{"c":42.2499,"h":42.2499,"l":41.64,"n":32,"o":42,"t":"2026-04-30T04:00:00Z","v":523,"vw":41.82},{"c":42.5567,"h":42.74,"l":42.5567,"n":27,"o":42.74,"t":"2026-05-01T04:00:00Z","v":247,"vw":42.74},{"c":42.4465,"h":42.49,"l":42.4465,"n":27,"o":42.49,"t":"2026-05-04T04:00:00Z","v":1175,"vw":42.49},{"c":42.8197,"h":42.8197,"l":42.8197,"n":20,"o":42.8197,"t":"2026-05-05T04:00:00Z","v":34,"vw":42.8197},{"c":43.5843,"h":43.5843,"l":43.16,"n":28,"o":43.16,"t":"2026-05-06T04:00:00Z","v":247,"vw":43.16},{"c":43.5724,"h":43.84,"l":43.5724,"n":24,"o":43.84,"t":"2026-05-07T04:00:00Z","v":183,"vw":43.84},{"c":43.9938,"h":43.9938,"l":43.88,"n":19,"o":43.91,"t":"2026-05-08T04:00:00Z","v":347,"vw":43.889174},{"c":43.9592,"h":44.1,"l":43.9592,"n":29,"o":44.1,"t":"2026-05-11T04:00:00Z","v":224,"vw":44.1},{"c":43.8835,"h":43.8835,"l":43.71,"n":25,"o":43.8,"t":"2026-05-12T04:00:00Z","v":380,"vw":43.744208},{"c":44.4626,"h":44.55,"l":43.94,"n":23,"o":43.94,"t":"2026-05-13T04:00:00Z","v":708535,"vw":44.549914},{"c":45.0184,"h":45.0184,"l":44.71,"n":18,"o":44.71,"t":"2026-05-14T04:00:00Z","v":126,"vw":44.71},{"c":44.5751,"h":44.62,"l":44.5751,"n":13,"o":44.62,"t":"2026-05-15T04:00:00Z","v":112,"vw":44.62},{"c":44.3412,"h":44.49,"l":44.3412,"n":19,"o":44.49,"t":"2026-05-18T04:00:00Z","v":245,"vw":44.445},{"c":43.9715,"h":44.06,"l":43.9715,"n":22,"o":44.06,"t":"2026-05-19T04:00:00Z","v":343,"vw":44.023333},{"c":44.5118,"h":44.5118,"l":44.48,"n":26,"o":44.48,"t":"2026-05-20T04:00:00Z","v":267,"vw":44.485025},{"c":44.5613,"h":44.5613,"l":44.28,"n":20,"o":44.33,"t":"2026-05-21T04:00:00Z","v":333,"vw":44.307376},{"c":44.7669,"h":44.82,"l":44.7669,"n":26,"o":44.82,"t":"2026-05-22T04:00:00Z","v":401,"vw":44.81},{"c":44.9253,"h":44.9253,"l":44.9253,"n":24,"o":44.9253,"t":"2026-05-26T04:00:00Z","v":62,"vw":44.9253},{"c":44.9539,"h":44.9539,"l":44.93,"n":19,"o":44.95,"t":"2026-05-27T04:00:00Z","v":400,"vw":44.935362},{"c":45.4791,"h":45.4791,"l":45.4791,"n":18,"o":45.4791,"t":"2026-05-28T04:00:00Z","v":44,"vw":45.4791},{"c":45.7633,"h":45.79,"l":45.63,"n":29,"o":45.79,"t":"2026-05-29T04:00:00Z","v":1150,"vw":45.737171},{"c":46.1326,"h":46.1326,"l":46.1326,"n":24,"o":46.1326,"t":"2026-06-01T04:00:00Z","v":36,"vw":46.1326},{"c":46.1349,"h":46.16,"l":45.96,"n":18,"o":45.96,"t":"2026-06-02T04:00:00Z","v":343,"vw":46.034906},{"c":45.5979,"h":45.86,"l":45.5979,"n":17,"o":45.86,"t":"2026-06-03T04:00:00Z","v":136,"vw":45.86},{"c":45.8129,"h":45.8129,"l":45.34,"n":14,"o":45.34,"t":"2026-06-04T04:00:00Z","v":116,"vw":45.34},{"c":44.2416,"h":44.2416,"l":44.2416,"n":16,"o":44.2416,"t":"2026-06-05T04:00:00Z","v":50,"vw":44.2416},{"c":44.2831,"h":44.49,"l":44.2831,"n":32,"o":44.49,"t":"2026-06-08T04:00:00Z","v":188,"vw":44.49},{"c":43.8024,"h":44.56,"l":43,"n":24,"o":44.56,"t":"2026-06-09T04:00:00Z","v":939,"vw":43.464489},{"c":43.0219,"h":43.79,"l":43.0219,"n":15,"o":43.79,"t":"2026-06-10T04:00:00Z","v":126,"vw":43.79},{"c":43.7741,"h":43.84,"l":43.09,"n":40,"o":43.09,"t":"2026-06-11T04:00:00Z","v":982881,"vw":43.839758},{"c":43.6493,"h":43.6493,"l":43.59,"n":16,"o":43.59,"t":"2026-06-12T04:00:00Z","v":243,"vw":43.615},{"c":44.6597,"h":44.6597,"l":44.49,"n":16,"o":44.49,"t":"2026-06-15T04:00:00Z","v":169,"vw":44.49},{"c":44.2926,"h":44.43,"l":44.2926,"n":19,"o":44.43,"t":"2026-06-16T04:00:00Z","v":253,"vw":44.42},{"c":43.669,"h":44.34,"l":43.65,"n":16,"o":44.34,"t":"2026-06-17T04:00:00Z","v":479,"vw":43.9673},{"c":44.3898,"h":44.3898,"l":44.12,"n":18,"o":44.12,"t":"2026-06-18T04:00:00Z","v":318,"vw":44.28},{"c":43.7965,"h":43.7965,"l":43.7965,"n":23,"o":43.7965,"t":"2026-06-22T04:00:00Z","v":237,"vw":43.7965},{"c":43.1485,"h":43.21,"l":43.13,"n":16,"o":43.21,"t":"2026-06-23T04:00:00Z","v":720,"vw":43.198571},{"c":42.9517,"h":43.44,"l":42.9517,"n":16,"o":43.25,"t":"2026-06-24T04:00:00Z","v":803,"vw":43.412857},{"c":42.4551,"h":42.53,"l":42.4551,"n":19,"o":42.53,"t":"2026-06-25T04:00:00Z","v":141,"vw":42.53},{"c":42.8243,"h":42.8243,"l":42.63,"n":19,"o":42.63,"t":"2026-06-26T04:00:00Z","v":133,"vw":42.63},{"c":43.5163,"h":43.5163,"l":43.5163,"n":21,"o":43.5163,"t":"2026-06-29T04:00:00Z","v":61,"vw":43.5163},{"c":44.1014,"h":44.11,"l":43.8,"n":32,"o":43.8,"t":"2026-06-30T04:00:00Z","v":2279,"vw":43.955676},{"c":44.1805,"h":44.36,"l":44.14,"n":30,"o":44.14,"t":"2026-07-01T04:00:00Z","v":695,"vw":44.241667},{"c":44.1326,"h":44.51,"l":44.1326,"n":25,"o":44.51,"t":"2026-07-02T04:00:00Z","v":728,"vw":44.341429},{"c":44.5514,"h":44.5514,"l":44.5514,"n":35,"o":44.5514,"t":"2026-07-06T04:00:00Z","v":70,"vw":44.5514},{"c":44.3952,"h":44.3952,"l":44.3952,"n":21,"o":44.3952,"t":"2026-07-07T04:00:00Z","v":33,"vw":44.3952},{"c":44.5286,"h":44.99,"l":44.37,"n":38,"o":44.99,"t":"2026-07-08T04:00:00Z","v":289,"vw":44.681542},{"c":44.9025,"h":44.9025,"l":44.44,"n":24,"o":44.44,"t":"2026-07-09T04:00:00Z","v":158,"vw":44.44},{"c":45.092,"h":45.092,"l":44.79,"n":27,"o":44.89,"t":"2026-07-10T04:00:00Z","v":489,"vw":44.840279},{"c":44.6412,"h":44.6412,"l":44.6412,"n":18,"o":44.6412,"t":"2026-07-13T04:00:00Z","v":59,"vw":44.6412},{"c":44.9188,"h":44.9188,"l":44.54,"n":15,"o":44.54,"t":"2026-07-14T04:00:00Z","v":116,"vw":44.54},{"c":45.3954,"h":45.3954,"l":44.92,"n":20,"o":44.92,"t":"2026-07-15T04:00:00Z","v":253,"vw":44.92},{"c":44.9879,"h":45.21,"l":44.79,"n":24,"o":45.21,"t":"2026-07-16T04:00:00Z","v":852600,"vw":44.841949},{"c":44.4591,"h":44.63,"l":44.42,"n":33,"o":44.45,"t":"2026-07-17T04:00:00Z","v":4870,"vw":44.498522},{"c":44.3363,"h":44.58,"l":44.3363,"n":30,"o":44.52,"t":"2026-07-20T04:00:00Z","v":4174,"vw":44.475366},{"c":44.613,"h":44.613,"l":44.44,"n":20,"o":44.44,"t":"2026-07-21T04:00:00Z","v":188,"vw":44.44},{"c":44.4822,"h":44.57,"l":44.4822,"n":19,"o":44.57,"t":"2026-07-22T04:00:00Z","v":164,"vw":44.57},{"c":43.6695,"h":43.73,"l":43.6695,"n":26,"o":43.73,"t":"2026-07-23T04:00:00Z","v":223,"vw":43.73},{"c":43.7447,"h":44.13,"l":43.7447,"n":21,"o":43.8,"t":"2026-07-24T04:00:00Z","v":647,"vw":43.973333},{"c":43.736,"h":44.03,"l":43.736,"n":22,"o":44.03,"t":"2026-07-27T04:00:00Z","v":128,"vw":44.03},{"c":43.9973,"h":43.9973,"l":43.57,"n":17,"o":43.57,"t":"2026-07-28T04:00:00Z","v":126,"vw":43.57},{"c":43.2719,"h":43.63,"l":43.2719,"n":16,"o":43.63,"t":"2026-07-29T04:00:00Z","v":123,"vw":43.63},{"c":44.1359,"h":44.1359,"l":43.97,"n":28,"o":43.97,"t":"2026-07-30T04:00:00Z","v":1235,"vw":43.972328},{"c":44.9828,"h":44.9828,"l":44.41,"n":30,"o":44.41,"t":"2026-07-31T04:00:00Z","v":1156,"vw":44.860462},{"c":45.8684,"h":45.96,"l":45.43,"n":25,"o":45.43,"t":"2026-08-03T04:00:00Z","v":401,"vw":45.72},{"c":47.1788,"h":47.1788,"l":46.72,"n":20,"o":46.72,"t":"2026-08-04T04:00:00Z","v":502,"vw":46.72},{"c":47.0848,"h":47.63,"l":47.0848,"n":37,"o":47.63,"t":"2026-08-05T04:00:00Z","v":4983,"vw":47.60453},{"c":46.9908,"h":47.24,"l":46.94,"n":39,"o":47.1,"t":"2026-08-06T04:00:00Z","v":3134,"vw":47.036687},{"c":47.5278,"h":47.5278,"l":47.46,"n":30,"o":47.46,"t":"2026-08-07T04:00:00Z","v":481,"vw":47.472732},{"c":47.3258,"h":47.52,"l":47.3258,"n":30,"o":47.52,"t":"2026-08-10T04:00:00Z","v":2492,"vw":47.485067},{"c":46.9541,"h":46.9541,"l":46.9541,"n":20,"o":46.9541,"t":"2026-08-11T04:00:00Z","v":52,"vw":46.9541},{"c":46.27,"h":47.22,"l":46.27,"n":254,"o":47.19,"t":"2026-08-12T04:00:00Z","v":14897,"vw":46.932272},{"c":47.4273,"h":47.6,"l":47.36,"n":44,"o":47.36,"t":"2026-08-13T04:00:00Z","v":931,"vw":47.47},{"c":47.0521,"h":47.0521,"l":47,"n":31,"o":47,"t":"2026-08-14T04:00:00Z","v":393,"vw":47.005},{"c":46.8549,"h":47.16,"l":46.84,"n":39,"o":47.16,"t":"2026-08-17T04:00:00Z","v":2087,"vw":47.054469},{"c":46.2981,"h":46.35,"l":46.21,"n":57,"o":46.23,"t":"2026-08-18T04:00:00Z","v":784568,"vw":46.349032},{"c":46.2994,"h":46.35,"l":46.25,"n":35,"o":46.25,"t":"2026-08-19T04:00:00Z","v":378,"vw":46.3},{"c":45.9749,"h":46.16,"l":45.95,"n":32,"o":46.11,"t":"2026-08-20T04:00:00Z","v":1783,"vw":46.034667},{"c":46.1954,"h":46.1954,"l":45.98,"n":21,"o":45.98,"t":"2026-08-21T04:00:00Z","v":152,"vw":45.98},{"c":45.8399,"h":45.91,"l":45.83,"n":34,"o":45.83,"t":"2026-08-24T04:00:00Z","v":770,"vw":45.852143},{"c":46.0922,"h":46.29,"l":45.95,"n":43,"o":46.17,"t":"2026-08-25T04:00:00Z","v":3489,"vw":46.149022},{"c":45.9721,"h":46.06,"l":45.9721,"n":19,"o":46.06,"t":"2026-08-26T04:00:00Z","v":128,"vw":46.06},{"c":46.8961,"h":46.8961,"l":46.64,"n":21,"o":46.64,"t":"2026-08-27T04:00:00Z","v":140,"vw":46.64},{"c":46.5798,"h":46.5798,"l":46.55,"n":18,"o":46.55,"t":"2026-08-28T04:00:00Z","v":150,"vw":46.55},{"c":46.4417,"h":46.45,"l":46.29,"n":33,"o":46.29,"t":"2026-08-31T04:00:00Z","v":10122,"vw":46.445446},{"c":45.9359,"h":45.9359,"l":45.9359,"n":17,"o":45.9359,"t":"2026-09-01T04:00:00Z","v":19,"vw":45.9359},{"c":46.1925,"h":46.1925,"l":46.1925,"n":21,"o":46.1925,"t":"2026-09-02T04:00:00Z","v":323,"vw":46.1925},{"c":46.7625,"h":46.7625,"l":46.36,"n":17,"o":46.36,"t":"2026-09-03T04:00:00Z","v":1533,"vw":46.36},{"c":46.6333,"h":46.6333,"l":46.6333,"n":21,"o":46.6333,"t":"2026-09-04T04:00:00Z","v":142,"vw":46.6333},{"c":46.3454,"h":46.35,"l":45.91,"n":37,"o":46.35,"t":"2026-09-08T04:00:00Z","v":7463,"vw":46.343243},{"c":46.1327,"h":46.1327,"l":46.13,"n":21,"o":46.13,"t":"2026-09-09T04:00:00Z","v":206,"vw":46.13},{"c":45.8019,"h":45.87,"l":45.79,"n":23,"o":45.79,"t":"2026-09-10T04:00:00Z","v":694164,"vw":45.838906},{"c":46.3007,"h":46.43,"l":46.3007,"n":18,"o":46.39,"t":"2026-09-11T04:00:00Z","v":277,"vw":46.41},{"c":46.007,"h":46.16,"l":45.85,"n":34,"o":45.85,"t":"2026-09-14T04:00:00Z","v":3748,"vw":46.019167},{"c":45.7776,"h":45.88,"l":45.7776,"n":20,"o":45.88,"t":"2026-09-15T04:00:00Z","v":317,"vw":45.88},{"c":45.7963,"h":46.17,"l":45.7963,"n":20,"o":46.14,"t":"2026-09-16T04:00:00Z","v":1922,"vw":46.02},{"c":46.6396,"h":46.64,"l":46.41,"n":13,"o":46.41,"t":"2026-09-17T04:00:00Z","v":405,"vw":46.580568},{"c":46.8226,"h":46.8226,"l":46.61,"n":38,"o":46.615,"t":"2026-09-18T04:00:00Z","v":3298,"vw":46.674849},{"c":48.0906,"h":48.0906,"l":47.468,"n":29,"o":47.468,"t":"2026-09-21T04:00:00Z","v":492,"vw":47.468},{"c":48.1472,"h":48.25,"l":48.1472,"n":31,"o":48.25,"t":"2026-09-22T04:00:00Z","v":4810,"vw":48.248679},{"c":47.5692,"h":47.65,"l":47.54,"n":34,"o":47.65,"t":"2026-09-23T04:00:00Z","v":2367,"vw":47.635648},{"c":47.7886,"h":47.81,"l":47.41,"n":27,"o":47.41,"t":"2026-09-24T04:00:00Z","v":1655,"vw":47.7848},{"c":48.0531,"h":48.0531,"l":48,"n":27,"o":48,"t":"2026-09-25T04:00:00Z","v":849,"vw":48.018867},{"c":47.6764,"h":47.81,"l":47.6764,"n":27,"o":47.81,"t":"2026-09-28T04:00:00Z","v":493,"vw":47.81},{"c":47.6354,"h":47.95,"l":47.61,"n":34,"o":47.95,"t":"2026-09-29T04:00:00Z","v":1252,"vw":47.741493},{"c":47.803,"h":47.803,"l":47.803,"n":28,"o":47.803,"t":"2026-09-30T04:00:00Z","v":183,"vw":47.803},{"c":47.7768,"h":47.7768,"l":47.7768,"n":23,"o":47.7768,"t":"2026-10-01T04:00:00Z","v":105,"vw":47.7768},{"c":48.3286,"h":48.59,"l":48.3286,"n":28,"o":48.59,"t":"2026-10-02T04:00:00Z","v":239,"vw":48.59},{"c":48.7374,"h":48.885,"l":48.49,"n":34,"o":48.49,"t":"2026-10-05T04:00:00Z","v":702,"vw":48.64351},{"c":49.1572,"h":49.308,"l":49.1572,"n":51,"o":49.19,"t":"2026-10-06T04:00:00Z","v":3247,"vw":49.267146},{"c":49.1384,"h":49.14,"l":48.85,"n":42,"o":48.85,"t":"2026-10-07T04:00:00Z","v":1392,"vw":49.061},{"c":48.5228,"h":48.89,"l":48.5,"n":39,"o":48.89,"t":"2026-10-08T04:00:00Z","v":979,"vw":48.613923},{"c":48.807,"h":48.807,"l":48.807,"n":12,"o":48.807,"t":"2026-10-09T04:00:00Z","v":32,"vw":48.807},{"c":48.6524,"h":48.86,"l":48.6524,"n":23,"o":48.84,"t":"2026-10-12T04:00:00Z","v":828,"vw":48.85707},{"c":48.6974,"h":48.72,"l":48.66,"n":15,"o":48.72,"t":"2026-10-13T04:00:00Z","v":2854,"vw":48.677455},{"c":47.74,"h":48.55,"l":47.74,"n":20,"o":48.55,"t":"2026-10-14T04:00:00Z","v":267,"vw":48.47},{"c":47.7228,"h":47.76,"l":47.36,"n":33,"o":47.36,"t":"2026-10-15T04:00:00Z","v":499840,"vw":47.753613},{"c":46.6533,"h":47.12,"l":46.6533,"n":27,"o":47.12,"t":"2026-10-16T04:00:00Z","v":165,"vw":47.12},{"c":47.1287,"h":47.26,"l":47.1287,"n":31,"o":47.245,"t":"2026-10-19T04:00:00Z","v":356,"vw":47.251494},{"c":47.0626,"h":47.16,"l":47.0626,"n":19,"o":47.16,"t":"2026-10-20T04:00:00Z","v":134,"vw":47.16},{"c":47.5058,"h":47.5058,"l":47.08,"n":16,"o":47.31,"t":"2026-10-21T04:00:00Z","v":272,"vw":47.195},{"c":46.1673,"h":46.5,"l":46.1673,"n":35,"o":46.5,"t":"2026-10-22T04:00:00Z","v":615,"vw":46.384711}],"volatilityBars":[{"c":48.25,"h":48.25,"l":48.24,"n":4,"o":48.25,"t":"2026-09-22T19:30:00Z","v":4541,"vw":48.248679},{"c":47.65,"h":47.65,"l":47.65,"n":2,"o":47.65,"t":"2026-09-23T16:00:00Z","v":1000,"vw":47.65},{"c":47.54,"h":47.54,"l":47.54,"n":1,"o":47.54,"t":"2026-09-23T16:45:00Z","v":100,"vw":47.54},{"c":47.64,"h":47.64,"l":47.64,"n":1,"o":47.64,"t":"2026-09-23T18:45:00Z","v":137,"vw":47.64},{"c":47.63,"h":47.63,"l":47.63,"n":3,"o":47.63,"t":"2026-09-23T19:15:00Z","v":953,"vw":47.63},{"c":47.41,"h":47.41,"l":47.41,"n":1,"o":47.41,"t":"2026-09-24T14:00:00Z","v":100,"vw":47.41},{"c":47.81,"h":47.81,"l":47.8,"n":5,"o":47.81,"t":"2026-09-24T19:45:00Z","v":1527,"vw":47.809345},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-09-25T16:45:00Z","v":400,"vw":48},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-09-25T17:00:00Z","v":100,"vw":48},{"c":48.05,"h":48.05,"l":48.05,"n":1,"o":48.05,"t":"2026-09-25T19:45:00Z","v":303,"vw":48.05},{"c":48.25,"h":48.25,"l":48.25,"n":1,"o":48.25,"t":"2026-09-28T11:00:00Z","v":208,"vw":48.25},{"c":47.81,"h":47.81,"l":47.81,"n":3,"o":47.81,"t":"2026-09-28T18:15:00Z","v":210,"vw":47.81},{"c":47.7,"h":47.95,"l":47.7,"n":9,"o":47.95,"t":"2026-09-29T13:30:00Z","v":629,"vw":47.792742},{"c":47.69,"h":47.69,"l":47.69,"n":3,"o":47.69,"t":"2026-09-29T13:45:00Z","v":210,"vw":47.69},{"c":47.69,"h":47.69,"l":47.69,"n":1,"o":47.69,"t":"2026-09-29T14:00:00Z","v":100,"vw":47.69},{"c":47.61,"h":47.61,"l":47.61,"n":1,"o":47.61,"t":"2026-09-29T16:00:00Z","v":100,"vw":47.61},{"c":48.59,"h":48.59,"l":48.59,"n":1,"o":48.59,"t":"2026-10-02T14:30:00Z","v":100,"vw":48.59},{"c":48.49,"h":48.49,"l":48.49,"n":3,"o":48.49,"t":"2026-10-05T13:30:00Z","v":131,"vw":48.49},{"c":48.6,"h":48.6,"l":48.6,"n":1,"o":48.6,"t":"2026-10-05T14:15:00Z","v":100,"vw":48.6},{"c":48.64,"h":48.64,"l":48.64,"n":1,"o":48.64,"t":"2026-10-05T15:15:00Z","v":205,"vw":48.64},{"c":48.885,"h":48.885,"l":48.885,"n":1,"o":48.885,"t":"2026-10-05T19:00:00Z","v":103,"vw":48.885},{"c":49.19,"h":49.19,"l":49.19,"n":3,"o":49.19,"t":"2026-10-06T13:30:00Z","v":207,"vw":49.19},{"c":49.308,"h":49.308,"l":49.308,"n":4,"o":49.308,"t":"2026-10-06T16:00:00Z","v":1217,"vw":49.308},{"c":49.24,"h":49.25,"l":49.24,"n":12,"o":49.25,"t":"2026-10-06T16:15:00Z","v":1324,"vw":49.249125},{"c":49.24,"h":49.24,"l":49.2283,"n":3,"o":49.239,"t":"2026-10-06T16:30:00Z","v":300,"vw":49.235767},{"c":48.85,"h":48.85,"l":48.85,"n":1,"o":48.85,"t":"2026-10-07T14:00:00Z","v":100,"vw":48.85},{"c":49.01,"h":49.01,"l":49.01,"n":1,"o":49.01,"t":"2026-10-07T16:00:00Z","v":100,"vw":49.01},{"c":49,"h":49,"l":49,"n":1,"o":49,"t":"2026-10-07T16:30:00Z","v":100,"vw":49},{"c":48.98,"h":48.98,"l":48.98,"n":1,"o":48.98,"t":"2026-10-07T16:45:00Z","v":100,"vw":48.98},{"c":49.07,"h":49.07,"l":49.07,"n":1,"o":49.07,"t":"2026-10-07T19:15:00Z","v":100,"vw":49.07},{"c":49.14,"h":49.14,"l":49.14,"n":1,"o":49.14,"t":"2026-10-07T19:45:00Z","v":500,"vw":49.14},{"c":48.89,"h":48.89,"l":48.89,"n":1,"o":48.89,"t":"2026-10-08T14:00:00Z","v":100,"vw":48.89},{"c":48.85,"h":48.85,"l":48.85,"n":2,"o":48.85,"t":"2026-10-08T16:30:00Z","v":127,"vw":48.85},{"c":48.61,"h":48.61,"l":48.61,"n":1,"o":48.61,"t":"2026-10-08T16:45:00Z","v":100,"vw":48.61},{"c":48.5,"h":48.5,"l":48.5,"n":6,"o":48.5,"t":"2026-10-08T19:45:00Z","v":580,"vw":48.5},{"c":48.84,"h":48.84,"l":48.84,"n":2,"o":48.84,"t":"2026-10-12T13:30:00Z","v":104,"vw":48.84},{"c":48.86,"h":48.86,"l":48.86,"n":4,"o":48.86,"t":"2026-10-12T13:45:00Z","v":644,"vw":48.86},{"c":48.72,"h":48.72,"l":48.72,"n":1,"o":48.72,"t":"2026-10-13T14:15:00Z","v":100,"vw":48.72},{"c":48.66,"h":48.66,"l":48.66,"n":2,"o":48.66,"t":"2026-10-13T16:15:00Z","v":500,"vw":48.66},{"c":48.67,"h":48.68,"l":48.67,"n":2,"o":48.68,"t":"2026-10-13T17:00:00Z","v":2150,"vw":48.679535},{"c":48.55,"h":48.55,"l":48.55,"n":1,"o":48.55,"t":"2026-10-14T13:30:00Z","v":100,"vw":48.55},{"c":48.39,"h":48.39,"l":48.39,"n":1,"o":48.39,"t":"2026-10-14T14:00:00Z","v":100,"vw":48.39},{"c":47.36,"h":47.36,"l":47.36,"n":2,"o":47.36,"t":"2026-10-15T14:15:00Z","v":101,"vw":47.36},{"c":47.7,"h":47.76,"l":47.7,"n":4,"o":47.76,"t":"2026-10-15T19:45:00Z","v":499636,"vw":47.753691},{"c":47.12,"h":47.12,"l":47.12,"n":2,"o":47.12,"t":"2026-10-16T16:15:00Z","v":101,"vw":47.12},{"c":47.26,"h":47.26,"l":47.245,"n":4,"o":47.245,"t":"2026-10-19T14:15:00Z","v":233,"vw":47.251494},{"c":47.16,"h":47.16,"l":47.16,"n":2,"o":47.16,"t":"2026-10-20T14:00:00Z","v":101,"vw":47.16},{"c":47.31,"h":47.31,"l":47.31,"n":2,"o":47.31,"t":"2026-10-21T13:30:00Z","v":118,"vw":47.31},{"c":47.08,"h":47.08,"l":47.08,"n":2,"o":47.08,"t":"2026-10-21T14:00:00Z","v":101,"vw":47.08},{"c":46.5,"h":46.5,"l":46.5,"n":1,"o":46.5,"t":"2026-10-22T14:15:00Z","v":100,"vw":46.5},{"c":46.4,"h":46.4,"l":46.4,"n":3,"o":46.4,"t":"2026-10-22T16:45:00Z","v":114,"vw":46.4},{"c":46.29,"h":46.29,"l":46.29,"n":1,"o":46.29,"t":"2026-10-22T17:00:00Z","v":139,"vw":46.29}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.6,"premium":1.5891176470588235,"strike":45.58117647058823,"iv":0.2290701176470588,"gamma":0.13016188235294118,"theta":-0.022316235294117647,"vega":0.048091764705882355,"rho":0.01988948935058843,"breakevenPct":2.172520631804459},{"delta":0.65,"premium":1.942058823529412,"strike":45.11058823529412,"iv":0.23982305882352942,"gamma":0.11820894117647059,"theta":-0.022222117647058823,"vega":0.04538588235294118,"rho":0.021471346189753823,"breakevenPct":1.9176929532884328},{"delta":0.7,"premium":2.2949999999999995,"strike":44.64,"iv":0.25057599999999997,"gamma":0.10625600000000002,"theta":-0.022128,"vega":0.04268,"rho":0.023053203028919212,"breakevenPct":1.6628652747724069},{"delta":0.75,"premium":2.647941176470588,"strike":44.169411764705885,"iv":0.2613289411764706,"gamma":0.0943030588235294,"theta":-0.022033882352941174,"vega":0.03997411764705883,"rho":0.024635059868084605,"breakevenPct":1.4080375962563805},{"delta":0.8,"premium":3.17558910162003,"strike":43.52871870397644,"iv":0.27457849779086896,"gamma":0.07958468335787922,"theta":-0.021010309278350514,"vega":0.035512518409425625,"rho":0.02610048085363597,"breakevenPct":1.163177845783633},{"delta":0.85,"premium":3.945454545454545,"strike":42.65356265356265,"iv":0.29587420147420146,"gamma":0.06183734643734645,"theta":-0.019449631449631452,"vega":0.0296945945945946,"rho":0.027398230951706536,"breakevenPct":0.9351146786084539}],"put":[{"delta":0.45,"premium":1.0370338397790053,"strike":46.02831491712707,"iv":0.2297657458563536,"gamma":0.13443977900552487,"theta":-0.018412223756906078,"vega":0.05047734806629835,"rho":-0.0178880646316876,"breakevenPct":2.5472984615776313},{"delta":0.5,"premium":1.1837879834254144,"strike":46.373618784530386,"iv":0.22203093922651934,"gamma":0.13858342541436464,"theta":-0.0173417817679558,"vega":0.05020110497237569,"rho":-0.0198194488207979,"breakevenPct":2.1172327575903838},{"delta":0.55,"premium":1.3305421270718234,"strike":46.7189226519337,"iv":0.21429613259668506,"gamma":0.14272707182320443,"theta":-0.016271339779005523,"vega":0.04992486187845304,"rho":-0.021750833009908203,"breakevenPct":1.6871670536031358},{"delta":0.6,"premium":1.4930862437633643,"strike":47.06628652886671,"iv":0.20756250890947966,"gamma":0.14490684248039915,"theta":-0.015128225231646473,"vega":0.049202851033499646,"rho":-0.023686129732798284,"breakevenPct":1.286840934810245},{"delta":0.65,"premium":1.7247327156094086,"strike":47.422665716322165,"iv":0.2052104062722737,"gamma":0.138492017106201,"theta":-0.013667070563079114,"vega":0.04653000712758375,"rho":-0.025638549049756876,"breakevenPct":1.0166654738034087},{"delta":0.7,"premium":1.9563791874554526,"strike":47.77904490377762,"iv":0.2028583036350677,"gamma":0.13207719173200286,"theta":-0.012205915894511761,"vega":0.043857163221667855,"rho":-0.027590968366715467,"breakevenPct":0.7464900127965732},{"delta":0.75,"premium":2.2252125850340136,"strike":48.16156462585034,"iv":0.20005901360544218,"gamma":0.12275221088435373,"theta":-0.010411394557823129,"vega":0.04022891156462585,"rho":-0.029561682120605025,"breakevenPct":0.5002414245227076},{"delta":0.8,"premium":2.554719387755102,"strike":48.58673469387755,"iv":0.1965301020408163,"gamma":0.10867908163265305,"theta":-0.008072959183673466,"vega":0.035041836734693875,"rho":-0.0315622446926451,"breakevenPct":0.29303141807631994},{"delta":0.85,"premium":2.9177899686520363,"strike":49.043887147335425,"iv":0.19467993730407518,"gamma":0.09381943573667716,"theta":-0.005795611285266457,"vega":0.0298025078369906,"rho":-0.03358593335256872,"breakevenPct":0.08924676408759415}]},"raw":{"call":[{"delta":0.6,"premium":1.5891176470588235,"strike":45.58117647058823,"iv":0.2290701176470588,"gamma":0.13016188235294118,"theta":-0.022316235294117647,"vega":0.048091764705882355,"rho":0.01988948935058843,"breakevenPct":2.172520631804459},{"delta":0.65,"premium":1.942058823529412,"strike":45.11058823529412,"iv":0.23982305882352942,"gamma":0.11820894117647059,"theta":-0.022222117647058823,"vega":0.04538588235294118,"rho":0.021471346189753823,"breakevenPct":1.9176929532884328},{"delta":0.7,"premium":2.2949999999999995,"strike":44.64,"iv":0.25057599999999997,"gamma":0.10625600000000002,"theta":-0.022128,"vega":0.04268,"rho":0.023053203028919212,"breakevenPct":1.6628652747724069},{"delta":0.75,"premium":2.647941176470588,"strike":44.169411764705885,"iv":0.2613289411764706,"gamma":0.0943030588235294,"theta":-0.022033882352941174,"vega":0.03997411764705883,"rho":0.024635059868084605,"breakevenPct":1.4080375962563805},{"delta":0.8,"premium":3.17558910162003,"strike":43.52871870397644,"iv":0.27457849779086896,"gamma":0.07958468335787922,"theta":-0.021010309278350514,"vega":0.035512518409425625,"rho":0.02610048085363597,"breakevenPct":1.163177845783633},{"delta":0.85,"premium":3.945454545454545,"strike":42.65356265356265,"iv":0.29587420147420146,"gamma":0.06183734643734645,"theta":-0.019449631449631452,"vega":0.0296945945945946,"rho":0.027398230951706536,"breakevenPct":0.9351146786084539}],"put":[{"delta":0.45,"premium":1.0370338397790053,"strike":46.02831491712707,"iv":0.2297657458563536,"gamma":0.13443977900552487,"theta":-0.018412223756906078,"vega":0.05047734806629835,"rho":-0.0178880646316876,"breakevenPct":2.5472984615776313},{"delta":0.5,"premium":1.1837879834254144,"strike":46.373618784530386,"iv":0.22203093922651934,"gamma":0.13858342541436464,"theta":-0.0173417817679558,"vega":0.05020110497237569,"rho":-0.0198194488207979,"breakevenPct":2.1172327575903838},{"delta":0.55,"premium":1.3305421270718234,"strike":46.7189226519337,"iv":0.21429613259668506,"gamma":0.14272707182320443,"theta":-0.016271339779005523,"vega":0.04992486187845304,"rho":-0.021750833009908203,"breakevenPct":1.6871670536031358},{"delta":0.6,"premium":1.4930862437633643,"strike":47.06628652886671,"iv":0.20756250890947966,"gamma":0.14490684248039915,"theta":-0.015128225231646473,"vega":0.049202851033499646,"rho":-0.023686129732798284,"breakevenPct":1.286840934810245},{"delta":0.65,"premium":1.7247327156094086,"strike":47.422665716322165,"iv":0.2052104062722737,"gamma":0.138492017106201,"theta":-0.013667070563079114,"vega":0.04653000712758375,"rho":-0.025638549049756876,"breakevenPct":1.0166654738034087},{"delta":0.7,"premium":1.9563791874554526,"strike":47.77904490377762,"iv":0.2028583036350677,"gamma":0.13207719173200286,"theta":-0.012205915894511761,"vega":0.043857163221667855,"rho":-0.027590968366715467,"breakevenPct":0.7464900127965732},{"delta":0.75,"premium":2.2252125850340136,"strike":48.16156462585034,"iv":0.20005901360544218,"gamma":0.12275221088435373,"theta":-0.010411394557823129,"vega":0.04022891156462585,"rho":-0.029561682120605025,"breakevenPct":0.5002414245227076},{"delta":0.8,"premium":2.554719387755102,"strike":48.58673469387755,"iv":0.1965301020408163,"gamma":0.10867908163265305,"theta":-0.008072959183673466,"vega":0.035041836734693875,"rho":-0.0315622446926451,"breakevenPct":0.29303141807631994},{"delta":0.85,"premium":2.9177899686520363,"strike":49.043887147335425,"iv":0.19467993730407518,"gamma":0.09381943573667716,"theta":-0.005795611285266457,"vega":0.0298025078369906,"rho":-0.03358593335256872,"breakevenPct":0.08924676408759415}]}},"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"}}