{"symbol":"MCHS","url":"https://intraalpha.com/companies/MCHS","capturedAt":"2026-10-22T23:23:27.387Z","state":"ready","quote":{"symbol":"MCHS","last_price":34.8277,"prev_close":36.02,"regular_close":34.8277,"change":-1.1923,"change_pct":-3.3101,"regular_change":-1.1923,"regular_change_pct":-3.3101,"extended_change":0,"extended_change_pct":0,"bid":17.43,"ask":52.27,"bid_size":200,"ask_size":200,"volume":728,"vwap":34.896231,"open":34.92,"high":34.92,"low":34.8277,"close":34.8277,"trade_count":43,"last_trade_at":"2026-10-22T20:00:00.148556674Z","last_quote_at":"2026-10-22T20:04:37.624877725Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:26.207162203-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":19000000,"net_expense_ratio":0.0089,"portfolio_turnover":0.44,"dividend_yield":0.0293,"inception_date":"2024-01-10","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:26.786397+00:00"},"optionObservedAt":"2026-10-22T19:50:55.543Z","bars":[{"c":36.62,"h":36.62,"l":36.62,"n":2,"o":36.62,"t":"2026-10-15T13:30:00Z","v":153,"vw":36.62},{"c":36.63,"h":36.63,"l":36.63,"n":2,"o":36.63,"t":"2026-10-15T19:10:00Z","v":400,"vw":36.63},{"c":36.6899,"h":36.6899,"l":36.6899,"n":1,"o":36.6899,"t":"2026-10-19T13:55:00Z","v":500,"vw":36.6899},{"c":36.71,"h":36.71,"l":36.71,"n":1,"o":36.71,"t":"2026-10-19T14:15:00Z","v":165,"vw":36.71},{"c":36.63,"h":36.63,"l":36.63,"n":1,"o":36.63,"t":"2026-10-19T16:40:00Z","v":135,"vw":36.63},{"c":36.64,"h":36.64,"l":36.6,"n":7,"o":36.6,"t":"2026-10-20T15:10:00Z","v":20049,"vw":36.639598},{"c":36.43,"h":36.43,"l":36.43,"n":6,"o":36.43,"t":"2026-10-20T15:15:00Z","v":175,"vw":36.43},{"c":36.38,"h":36.398,"l":36.38,"n":2,"o":36.398,"t":"2026-10-20T15:45:00Z","v":449,"vw":36.393991},{"c":36.4001,"h":36.4001,"l":36.4,"n":10,"o":36.4,"t":"2026-10-20T16:30:00Z","v":256,"vw":36.40005},{"c":36.05,"h":36.05,"l":36.05,"n":2,"o":36.05,"t":"2026-10-21T13:45:00Z","v":150,"vw":36.05},{"c":36,"h":36,"l":36,"n":3,"o":36,"t":"2026-10-21T16:50:00Z","v":400,"vw":36},{"c":34.92,"h":34.92,"l":34.92,"n":1,"o":34.92,"t":"2026-10-22T13:45:00Z","v":100,"vw":34.92},{"c":34.88,"h":34.88,"l":34.88,"n":1,"o":34.88,"t":"2026-10-22T17:35:00Z","v":100,"vw":34.88},{"c":34.89,"h":34.89,"l":34.89,"n":1,"o":34.89,"t":"2026-10-22T19:35:00Z","v":121,"vw":34.89}],"history":[{"c":27.58,"h":27.58,"l":27.36,"n":12,"o":27.47,"t":"2024-10-21T04:00:00Z","v":1841,"vw":27.452244},{"c":28.14,"h":28.17,"l":28.14,"n":10,"o":28.17,"t":"2024-10-22T04:00:00Z","v":907,"vw":28.17},{"c":27.86,"h":28.12,"l":27.86,"n":3,"o":28.12,"t":"2024-10-23T04:00:00Z","v":257,"vw":28.12},{"c":27.56,"h":27.67,"l":27.56,"n":5,"o":27.67,"t":"2024-10-24T04:00:00Z","v":602,"vw":27.66},{"c":27.88,"h":28,"l":27.88,"n":10,"o":27.9,"t":"2024-10-25T04:00:00Z","v":1458,"vw":27.921429},{"c":28.43,"h":28.43,"l":28.3,"n":7,"o":28.3,"t":"2024-10-28T04:00:00Z","v":1002,"vw":28.368},{"c":27.8,"h":28.09,"l":27.8,"n":17,"o":28.04,"t":"2024-10-29T04:00:00Z","v":1810,"vw":28.020011},{"c":27.68,"h":27.68,"l":27.68,"n":2,"o":27.68,"t":"2024-10-30T04:00:00Z","v":2,"vw":27.68},{"c":27.51,"h":27.51,"l":27.51,"n":3,"o":27.51,"t":"2024-10-31T04:00:00Z","v":6,"vw":27.51},{"c":27.39,"h":27.6,"l":27.39,"n":5,"o":27.6,"t":"2024-11-01T04:00:00Z","v":612,"vw":27.517238},{"c":27.82,"h":27.82,"l":27.78,"n":4,"o":27.78,"t":"2024-11-04T05:00:00Z","v":113,"vw":27.78},{"c":28.24,"h":28.2879,"l":28.23,"n":5,"o":28.23,"t":"2024-11-05T05:00:00Z","v":507,"vw":28.26474},{"c":28.14,"h":28.14,"l":28.065,"n":3,"o":28.065,"t":"2024-11-06T05:00:00Z","v":127,"vw":28.065},{"c":29.3945,"h":29.42,"l":29.2,"n":3,"o":29.2,"t":"2024-11-07T05:00:00Z","v":700,"vw":29.28},{"c":29.3945,"h":29.3945,"l":29.3945,"n":0,"o":29.3945,"t":"2024-11-08T05:00:00Z","v":0,"vw":0},{"c":29.3945,"h":29.3945,"l":29.3945,"n":0,"o":29.3945,"t":"2024-11-11T05:00:00Z","v":0,"vw":0},{"c":27.4,"h":27.4,"l":27.4,"n":1,"o":27.4,"t":"2024-11-12T05:00:00Z","v":10,"vw":27.4},{"c":27.15,"h":27.47,"l":27.15,"n":4,"o":27.47,"t":"2024-11-13T05:00:00Z","v":222,"vw":27.47},{"c":26.8829,"h":26.98,"l":26.8777,"n":5,"o":26.98,"t":"2024-11-14T05:00:00Z","v":505,"vw":26.9437},{"c":26.67,"h":26.81,"l":26.67,"n":10,"o":26.81,"t":"2024-11-15T05:00:00Z","v":835,"vw":26.730399},{"c":26.67,"h":26.67,"l":26.61,"n":7,"o":26.61,"t":"2024-11-18T05:00:00Z","v":435,"vw":26.61},{"c":26.8,"h":26.8,"l":26.68,"n":2,"o":26.68,"t":"2024-11-19T05:00:00Z","v":201,"vw":26.68},{"c":26.8,"h":26.8,"l":26.8,"n":0,"o":26.8,"t":"2024-11-20T05:00:00Z","v":0,"vw":0},{"c":27.13,"h":27.16,"l":27.03,"n":5,"o":27.03,"t":"2024-11-21T05:00:00Z","v":647,"vw":27.1163},{"c":26.36,"h":26.36,"l":26.28,"n":3,"o":26.36,"t":"2024-11-22T05:00:00Z","v":517,"vw":26.311163},{"c":26.29,"h":26.29,"l":26.29,"n":4,"o":26.29,"t":"2024-11-25T05:00:00Z","v":8,"vw":26.29},{"c":26.05,"h":26.22,"l":26.05,"n":3,"o":26.22,"t":"2024-11-26T05:00:00Z","v":203,"vw":26.22},{"c":26.05,"h":26.05,"l":26.05,"n":0,"o":26.05,"t":"2024-11-27T05:00:00Z","v":0,"vw":0},{"c":27.01,"h":27.01,"l":26.66,"n":3,"o":26.66,"t":"2024-11-29T05:00:00Z","v":212,"vw":26.66},{"c":26.9682,"h":26.9682,"l":26.9378,"n":2,"o":26.9378,"t":"2024-12-02T05:00:00Z","v":150,"vw":26.9378},{"c":26.94,"h":26.94,"l":26.94,"n":2,"o":26.94,"t":"2024-12-03T05:00:00Z","v":2,"vw":26.94},{"c":26.94,"h":26.94,"l":26.94,"n":0,"o":26.94,"t":"2024-12-04T05:00:00Z","v":0,"vw":0},{"c":26.77,"h":26.86,"l":26.77,"n":3,"o":26.8,"t":"2024-12-05T05:00:00Z","v":402,"vw":26.829925},{"c":27.0523,"h":27.36,"l":27.0523,"n":13,"o":27.21,"t":"2024-12-06T05:00:00Z","v":2500,"vw":27.27118},{"c":28.9709,"h":29.1988,"l":28.7,"n":7,"o":28.7,"t":"2024-12-09T05:00:00Z","v":1541,"vw":29.102821},{"c":27.59,"h":27.59,"l":27.59,"n":2,"o":27.59,"t":"2024-12-10T05:00:00Z","v":2,"vw":27.59},{"c":27.59,"h":27.59,"l":27.59,"n":0,"o":27.59,"t":"2024-12-11T05:00:00Z","v":0,"vw":0},{"c":27.79,"h":27.79,"l":27.71,"n":4,"o":27.71,"t":"2024-12-12T05:00:00Z","v":221,"vw":27.71},{"c":27.44,"h":27.44,"l":27.44,"n":3,"o":27.44,"t":"2024-12-13T05:00:00Z","v":3,"vw":27.44},{"c":26.91,"h":26.91,"l":26.91,"n":4,"o":26.91,"t":"2024-12-16T05:00:00Z","v":13,"vw":26.91},{"c":27.2865,"h":27.2865,"l":27.24,"n":3,"o":27.24,"t":"2024-12-17T05:00:00Z","v":206,"vw":27.24005},{"c":25.4707,"h":25.87,"l":25.4707,"n":7,"o":25.87,"t":"2024-12-18T05:00:00Z","v":453,"vw":25.87},{"c":25.6178,"h":25.6178,"l":25.6178,"n":1,"o":25.6178,"t":"2024-12-19T05:00:00Z","v":7,"vw":25.6178},{"c":25.71,"h":25.71,"l":25.71,"n":4,"o":25.71,"t":"2024-12-20T05:00:00Z","v":110,"vw":25.71},{"c":25.8647,"h":25.8647,"l":25.8647,"n":2,"o":25.8647,"t":"2024-12-23T05:00:00Z","v":88,"vw":25.8647},{"c":26.0423,"h":26.0423,"l":26.0423,"n":1,"o":26.0423,"t":"2024-12-24T05:00:00Z","v":10,"vw":26.0423},{"c":26.0423,"h":26.0423,"l":26.0423,"n":0,"o":26.0423,"t":"2024-12-26T05:00:00Z","v":0,"vw":0},{"c":26.0423,"h":26.0423,"l":26.0423,"n":0,"o":26.0423,"t":"2024-12-27T05:00:00Z","v":0,"vw":0},{"c":26.0423,"h":26.0423,"l":26.0423,"n":0,"o":26.0423,"t":"2024-12-30T05:00:00Z","v":0,"vw":0},{"c":26.0423,"h":26.0423,"l":26.0423,"n":0,"o":26.0423,"t":"2024-12-31T05:00:00Z","v":0,"vw":0},{"c":25.3272,"h":25.37,"l":25.3272,"n":5,"o":25.35,"t":"2025-01-02T05:00:00Z","v":317,"vw":25.356667},{"c":25.14,"h":25.1401,"l":25.14,"n":7,"o":25.14,"t":"2025-01-03T05:00:00Z","v":384,"vw":25.14005},{"c":25.18,"h":25.46,"l":25.08,"n":13,"o":25.35,"t":"2025-01-06T05:00:00Z","v":1169,"vw":25.286},{"c":25.15,"h":25.15,"l":25.15,"n":2,"o":25.15,"t":"2025-01-07T05:00:00Z","v":2,"vw":25.15},{"c":25.0188,"h":25.0188,"l":25.0188,"n":2,"o":25.0188,"t":"2025-01-08T05:00:00Z","v":47,"vw":25.0188},{"c":24.66,"h":24.66,"l":24.66,"n":5,"o":24.66,"t":"2025-01-10T05:00:00Z","v":9,"vw":24.66},{"c":24.675,"h":24.675,"l":24.675,"n":2,"o":24.675,"t":"2025-01-13T05:00:00Z","v":10,"vw":24.675},{"c":25.44,"h":25.44,"l":25.44,"n":2,"o":25.44,"t":"2025-01-14T05:00:00Z","v":2,"vw":25.44},{"c":25.21,"h":25.21,"l":25.21,"n":2,"o":25.21,"t":"2025-01-15T05:00:00Z","v":2,"vw":25.21},{"c":25.21,"h":25.21,"l":25.21,"n":0,"o":25.21,"t":"2025-01-16T05:00:00Z","v":0,"vw":0},{"c":25.83,"h":25.83,"l":25.83,"n":4,"o":25.83,"t":"2025-01-17T05:00:00Z","v":14,"vw":25.83},{"c":26.15,"h":26.15,"l":26.04,"n":4,"o":26.04,"t":"2025-01-21T05:00:00Z","v":126,"vw":26.04},{"c":26.27,"h":26.27,"l":26.27,"n":2,"o":26.27,"t":"2025-01-22T05:00:00Z","v":2,"vw":26.27},{"c":25.88,"h":25.88,"l":25.88,"n":2,"o":25.88,"t":"2025-01-23T05:00:00Z","v":2,"vw":25.88},{"c":26.31,"h":26.32,"l":26.18,"n":4,"o":26.18,"t":"2025-01-24T05:00:00Z","v":202,"vw":26.25},{"c":26.21,"h":26.21,"l":26.21,"n":3,"o":26.21,"t":"2025-01-27T05:00:00Z","v":6,"vw":26.21},{"c":26.4263,"h":26.4263,"l":26.23,"n":5,"o":26.23,"t":"2025-01-28T05:00:00Z","v":212,"vw":26.23},{"c":26.38,"h":26.66,"l":26.38,"n":12,"o":26.49,"t":"2025-01-29T05:00:00Z","v":1437,"vw":26.567088},{"c":26.98,"h":26.98,"l":26.76,"n":16,"o":26.76,"t":"2025-01-30T05:00:00Z","v":1910,"vw":26.931579},{"c":26.52,"h":26.91,"l":26.52,"n":10,"o":26.82,"t":"2025-01-31T05:00:00Z","v":1603,"vw":26.86747},{"c":26.3059,"h":26.32,"l":26.3059,"n":5,"o":26.32,"t":"2025-02-03T05:00:00Z","v":133,"vw":26.32},{"c":26.51,"h":26.51,"l":26.51,"n":3,"o":26.51,"t":"2025-02-04T05:00:00Z","v":4,"vw":26.51},{"c":25.93,"h":26.08,"l":25.93,"n":14,"o":26.03,"t":"2025-02-05T05:00:00Z","v":1639,"vw":26.0625},{"c":26.3053,"h":26.3053,"l":26.25,"n":13,"o":26.28,"t":"2025-02-06T05:00:00Z","v":1154,"vw":26.260909},{"c":26.5082,"h":26.65,"l":26.5082,"n":5,"o":26.65,"t":"2025-02-07T05:00:00Z","v":235,"vw":26.65},{"c":26.62,"h":26.63,"l":26.59,"n":6,"o":26.63,"t":"2025-02-10T05:00:00Z","v":708,"vw":26.622},{"c":26.55,"h":26.55,"l":26.55,"n":4,"o":26.55,"t":"2025-02-11T05:00:00Z","v":4,"vw":26.55},{"c":27.0083,"h":27.03,"l":26.86,"n":10,"o":26.86,"t":"2025-02-12T05:00:00Z","v":1006,"vw":26.926364},{"c":26.8722,"h":26.8722,"l":26.58,"n":4,"o":26.58,"t":"2025-02-13T05:00:00Z","v":206,"vw":26.58},{"c":27.42,"h":27.53,"l":27.42,"n":7,"o":27.53,"t":"2025-02-14T05:00:00Z","v":510,"vw":27.486},{"c":27.32,"h":27.39,"l":27.27,"n":13,"o":27.27,"t":"2025-02-18T05:00:00Z","v":360,"vw":27.349967},{"c":27.61,"h":27.61,"l":27.61,"n":5,"o":27.61,"t":"2025-02-19T05:00:00Z","v":13,"vw":27.61},{"c":28.0064,"h":28.1,"l":28.0039,"n":15,"o":28.0039,"t":"2025-02-20T05:00:00Z","v":1135,"vw":28.064481},{"c":28.56,"h":28.56,"l":28.56,"n":2,"o":28.56,"t":"2025-02-21T05:00:00Z","v":2,"vw":28.56},{"c":27.755,"h":27.89,"l":27.755,"n":12,"o":27.89,"t":"2025-02-24T05:00:00Z","v":1056,"vw":27.872},{"c":27.52,"h":27.63,"l":27.52,"n":6,"o":27.63,"t":"2025-02-25T05:00:00Z","v":453,"vw":27.62995},{"c":28.47,"h":28.47,"l":28.47,"n":4,"o":28.47,"t":"2025-02-26T05:00:00Z","v":5,"vw":28.47},{"c":28.1691,"h":28.36,"l":28.1691,"n":3,"o":28.36,"t":"2025-02-27T05:00:00Z","v":5051,"vw":28.36},{"c":27.8,"h":27.8,"l":27.66,"n":11,"o":27.66,"t":"2025-02-28T05:00:00Z","v":486,"vw":27.669823},{"c":27.3711,"h":27.67,"l":27.3711,"n":16,"o":27.67,"t":"2025-03-03T05:00:00Z","v":1678,"vw":27.597143},{"c":27.55,"h":27.55,"l":27.55,"n":3,"o":27.55,"t":"2025-03-04T05:00:00Z","v":5,"vw":27.55},{"c":28.76,"h":28.76,"l":28.3,"n":3,"o":28.3,"t":"2025-03-05T05:00:00Z","v":205,"vw":28.3},{"c":28.68,"h":28.96,"l":28.68,"n":7,"o":28.96,"t":"2025-03-06T05:00:00Z","v":511,"vw":28.864},{"c":28.77,"h":28.77,"l":28.69,"n":4,"o":28.69,"t":"2025-03-07T05:00:00Z","v":105,"vw":28.69},{"c":28.46,"h":28.57,"l":28.46,"n":4,"o":28.57,"t":"2025-03-10T04:00:00Z","v":212,"vw":28.57},{"c":28.46,"h":28.46,"l":28.46,"n":0,"o":28.46,"t":"2025-03-11T04:00:00Z","v":0,"vw":0},{"c":28.98,"h":28.98,"l":28.98,"n":3,"o":28.98,"t":"2025-03-12T04:00:00Z","v":3,"vw":28.98},{"c":28.67,"h":28.67,"l":28.67,"n":3,"o":28.67,"t":"2025-03-13T04:00:00Z","v":9,"vw":28.67},{"c":28.67,"h":28.67,"l":28.67,"n":0,"o":28.67,"t":"2025-03-14T04:00:00Z","v":0,"vw":0},{"c":29.9157,"h":29.9157,"l":29.9157,"n":1,"o":29.9157,"t":"2025-03-17T04:00:00Z","v":11,"vw":29.9157},{"c":29.46,"h":29.67,"l":29.46,"n":3,"o":29.67,"t":"2025-03-18T04:00:00Z","v":370,"vw":29.603591},{"c":29.22,"h":29.22,"l":29.22,"n":3,"o":29.22,"t":"2025-03-19T04:00:00Z","v":3,"vw":29.22},{"c":28.75,"h":28.75,"l":28.75,"n":2,"o":28.75,"t":"2025-03-20T04:00:00Z","v":2,"vw":28.75},{"c":28.54,"h":28.54,"l":28.54,"n":4,"o":28.54,"t":"2025-03-21T04:00:00Z","v":11,"vw":28.54},{"c":28.41,"h":28.505,"l":28.41,"n":4,"o":28.5,"t":"2025-03-24T04:00:00Z","v":203,"vw":28.5025},{"c":28.2403,"h":28.35,"l":28.2403,"n":2,"o":28.35,"t":"2025-03-25T04:00:00Z","v":300,"vw":28.35},{"c":28.2722,"h":28.2722,"l":28.272,"n":3,"o":28.272,"t":"2025-03-26T04:00:00Z","v":364,"vw":28.272},{"c":28.72,"h":28.7783,"l":28.72,"n":6,"o":28.77,"t":"2025-03-27T04:00:00Z","v":402,"vw":28.772075},{"c":28.1688,"h":28.1688,"l":28.1688,"n":3,"o":28.1688,"t":"2025-03-28T04:00:00Z","v":49,"vw":28.1688},{"c":28.1516,"h":28.1516,"l":27.96,"n":5,"o":27.96,"t":"2025-03-31T04:00:00Z","v":202,"vw":27.96},{"c":28.2279,"h":28.2279,"l":28.15,"n":1,"o":28.15,"t":"2025-04-01T04:00:00Z","v":169,"vw":28.15},{"c":28.36,"h":28.36,"l":28.36,"n":4,"o":28.36,"t":"2025-04-02T04:00:00Z","v":19,"vw":28.36},{"c":27.72,"h":27.72,"l":27.72,"n":7,"o":27.72,"t":"2025-04-03T04:00:00Z","v":8,"vw":27.72},{"c":26.2164,"h":26.39,"l":25.99,"n":23,"o":26.39,"t":"2025-04-04T04:00:00Z","v":1515,"vw":26.242857},{"c":23.9544,"h":24.73,"l":23.9544,"n":10,"o":24.28,"t":"2025-04-07T04:00:00Z","v":853,"vw":24.515},{"c":23.8524,"h":24.5701,"l":23.8524,"n":8,"o":24.57,"t":"2025-04-08T04:00:00Z","v":724,"vw":24.57005},{"c":26.77,"h":26.77,"l":24.7716,"n":12,"o":24.7716,"t":"2025-04-09T04:00:00Z","v":579,"vw":24.880692},{"c":25.54,"h":25.54,"l":25.36,"n":8,"o":25.4,"t":"2025-04-10T04:00:00Z","v":851,"vw":25.3925},{"c":26.1023,"h":26.1023,"l":25.8262,"n":10,"o":25.8262,"t":"2025-04-11T04:00:00Z","v":427,"vw":25.8262},{"c":26.3917,"h":26.3917,"l":26.3917,"n":2,"o":26.3917,"t":"2025-04-14T04:00:00Z","v":3,"vw":26.3917},{"c":26.2831,"h":26.41,"l":26.2831,"n":7,"o":26.39,"t":"2025-04-15T04:00:00Z","v":960,"vw":26.403617},{"c":26.2831,"h":26.2831,"l":26.2831,"n":0,"o":26.2831,"t":"2025-04-16T04:00:00Z","v":0,"vw":0},{"c":25.74,"h":25.74,"l":25.74,"n":5,"o":25.74,"t":"2025-04-17T04:00:00Z","v":12,"vw":25.74},{"c":25.959,"h":26.08,"l":25.959,"n":7,"o":26.08,"t":"2025-04-21T04:00:00Z","v":855,"vw":26.0625},{"c":25.959,"h":25.959,"l":25.959,"n":0,"o":25.959,"t":"2025-04-22T04:00:00Z","v":0,"vw":0},{"c":26.48,"h":26.84,"l":26.48,"n":8,"o":26.83,"t":"2025-04-23T04:00:00Z","v":624,"vw":26.746093},{"c":27.05,"h":27.05,"l":27.05,"n":2,"o":27.05,"t":"2025-04-24T04:00:00Z","v":2,"vw":27.05},{"c":26.68,"h":26.77,"l":26.665,"n":16,"o":26.665,"t":"2025-04-25T04:00:00Z","v":3061,"vw":26.712711},{"c":26.7447,"h":26.8,"l":26.61,"n":6,"o":26.79,"t":"2025-04-28T04:00:00Z","v":446,"vw":26.745468},{"c":26.84,"h":26.87,"l":26.84,"n":4,"o":26.87,"t":"2025-04-29T04:00:00Z","v":148,"vw":26.87},{"c":26.9986,"h":27.06,"l":26.9986,"n":2,"o":27.05,"t":"2025-04-30T04:00:00Z","v":675,"vw":27.057037},{"c":26.9076,"h":26.99,"l":26.9076,"n":1,"o":26.99,"t":"2025-05-01T04:00:00Z","v":1111,"vw":26.99},{"c":27.58,"h":28.21,"l":27.14,"n":12,"o":27.14,"t":"2025-05-02T04:00:00Z","v":3762,"vw":27.817282},{"c":27.6643,"h":27.79,"l":27.6643,"n":6,"o":27.78,"t":"2025-05-05T04:00:00Z","v":1013,"vw":27.784},{"c":27.7947,"h":27.7947,"l":27.7947,"n":1,"o":27.7947,"t":"2025-05-06T04:00:00Z","v":10,"vw":27.7947},{"c":27.2866,"h":27.2866,"l":27.2866,"n":5,"o":27.2866,"t":"2025-05-07T04:00:00Z","v":226,"vw":27.2866},{"c":27.42,"h":27.42,"l":27.42,"n":2,"o":27.42,"t":"2025-05-08T04:00:00Z","v":2,"vw":27.42},{"c":27.42,"h":27.42,"l":27.42,"n":0,"o":27.42,"t":"2025-05-09T04:00:00Z","v":0,"vw":0},{"c":27.95,"h":27.95,"l":27.95,"n":3,"o":27.95,"t":"2025-05-12T04:00:00Z","v":3,"vw":27.95},{"c":28.18,"h":28.18,"l":28.18,"n":2,"o":28.18,"t":"2025-05-13T04:00:00Z","v":2,"vw":28.18},{"c":28.15,"h":28.15,"l":28.15,"n":4,"o":28.15,"t":"2025-05-14T04:00:00Z","v":8,"vw":28.15},{"c":28.04,"h":28.04,"l":28.04,"n":3,"o":28.04,"t":"2025-05-15T04:00:00Z","v":3,"vw":28.04},{"c":28.0184,"h":28.0184,"l":27.9,"n":4,"o":27.9,"t":"2025-05-16T04:00:00Z","v":169,"vw":27.9},{"c":27.93,"h":27.93,"l":27.93,"n":2,"o":27.93,"t":"2025-05-19T04:00:00Z","v":2,"vw":27.93},{"c":28.1525,"h":28.1525,"l":28.1525,"n":2,"o":28.1525,"t":"2025-05-20T04:00:00Z","v":2,"vw":28.1525},{"c":27.9847,"h":27.9847,"l":27.9847,"n":3,"o":27.9847,"t":"2025-05-21T04:00:00Z","v":58,"vw":27.9847},{"c":27.93,"h":27.93,"l":27.93,"n":2,"o":27.93,"t":"2025-05-22T04:00:00Z","v":2,"vw":27.93},{"c":27.66,"h":27.66,"l":27.66,"n":3,"o":27.66,"t":"2025-05-23T04:00:00Z","v":4,"vw":27.66},{"c":27.68,"h":27.68,"l":27.68,"n":4,"o":27.68,"t":"2025-05-27T04:00:00Z","v":4,"vw":27.68},{"c":27.58,"h":27.58,"l":27.58,"n":3,"o":27.58,"t":"2025-05-28T04:00:00Z","v":3,"vw":27.58},{"c":27.822,"h":27.822,"l":27.822,"n":3,"o":27.822,"t":"2025-05-29T04:00:00Z","v":5,"vw":27.822},{"c":27.5,"h":27.5,"l":27.5,"n":2,"o":27.5,"t":"2025-05-30T04:00:00Z","v":2,"vw":27.5},{"c":27.59,"h":27.59,"l":27.59,"n":4,"o":27.59,"t":"2025-06-02T04:00:00Z","v":13,"vw":27.59},{"c":27.7667,"h":27.7667,"l":27.7667,"n":4,"o":27.7667,"t":"2025-06-03T04:00:00Z","v":24,"vw":27.7667},{"c":27.7667,"h":27.7667,"l":27.7667,"n":0,"o":27.7667,"t":"2025-06-04T04:00:00Z","v":0,"vw":0},{"c":27.7667,"h":27.7667,"l":27.7667,"n":0,"o":27.7667,"t":"2025-06-05T04:00:00Z","v":0,"vw":0},{"c":28.3406,"h":28.379,"l":28.335,"n":6,"o":28.379,"t":"2025-06-06T04:00:00Z","v":7110,"vw":28.357376},{"c":28.5027,"h":28.5027,"l":28.42,"n":4,"o":28.42,"t":"2025-06-09T04:00:00Z","v":404,"vw":28.42},{"c":28.759,"h":28.82,"l":28.69,"n":17,"o":28.69,"t":"2025-06-10T04:00:00Z","v":3300,"vw":28.737879},{"c":28.73,"h":28.838,"l":28.73,"n":4,"o":28.772,"t":"2025-06-11T04:00:00Z","v":302,"vw":28.805},{"c":29.39,"h":29.39,"l":29.22,"n":51,"o":29.22,"t":"2025-06-12T04:00:00Z","v":2412,"vw":29.22},{"c":28.69,"h":28.84,"l":28.69,"n":5,"o":28.84,"t":"2025-06-13T04:00:00Z","v":302,"vw":28.7767},{"c":29.19,"h":29.22,"l":29.13,"n":7,"o":29.22,"t":"2025-06-16T04:00:00Z","v":696,"vw":29.144886},{"c":28.5,"h":28.6,"l":28.5,"n":4,"o":28.6,"t":"2025-06-17T04:00:00Z","v":252,"vw":28.6},{"c":28.53,"h":28.53,"l":28.53,"n":2,"o":28.53,"t":"2025-06-18T04:00:00Z","v":2,"vw":28.53},{"c":27.91,"h":28.22,"l":27.91,"n":6,"o":28.22,"t":"2025-06-20T04:00:00Z","v":652,"vw":28.206667},{"c":28.1657,"h":28.1657,"l":28.12,"n":13,"o":28.13,"t":"2025-06-23T04:00:00Z","v":1015,"vw":28.127},{"c":28.1657,"h":28.1657,"l":28.1657,"n":0,"o":28.1657,"t":"2025-06-24T04:00:00Z","v":0,"vw":0},{"c":28.6902,"h":28.75,"l":28.6902,"n":10,"o":28.73,"t":"2025-06-25T04:00:00Z","v":802,"vw":28.74125},{"c":28.6902,"h":28.6902,"l":28.6902,"n":0,"o":28.6902,"t":"2025-06-26T04:00:00Z","v":0,"vw":0},{"c":28.74,"h":28.74,"l":28.74,"n":4,"o":28.74,"t":"2025-06-27T04:00:00Z","v":4,"vw":28.74},{"c":29.07,"h":29.07,"l":28.985,"n":7,"o":28.985,"t":"2025-06-30T04:00:00Z","v":153,"vw":28.985},{"c":29.01,"h":29.01,"l":29.01,"n":4,"o":29.01,"t":"2025-07-01T04:00:00Z","v":12,"vw":29.01},{"c":29.01,"h":29.01,"l":29.01,"n":0,"o":29.01,"t":"2025-07-02T04:00:00Z","v":0,"vw":0},{"c":29.34,"h":29.34,"l":29.2,"n":13,"o":29.2,"t":"2025-07-03T04:00:00Z","v":516,"vw":29.2},{"c":29.35,"h":29.35,"l":29.35,"n":1,"o":29.35,"t":"2025-07-07T04:00:00Z","v":14,"vw":29.35},{"c":29.625,"h":29.625,"l":29.625,"n":1,"o":29.625,"t":"2025-07-08T04:00:00Z","v":2,"vw":29.625},{"c":29.81,"h":29.81,"l":29.81,"n":5,"o":29.81,"t":"2025-07-09T04:00:00Z","v":23,"vw":29.81},{"c":29.84,"h":29.84,"l":29.84,"n":3,"o":29.84,"t":"2025-07-10T04:00:00Z","v":12,"vw":29.84},{"c":29.67,"h":29.67,"l":29.67,"n":2,"o":29.67,"t":"2025-07-11T04:00:00Z","v":2,"vw":29.67},{"c":30.29,"h":30.29,"l":30.29,"n":3,"o":30.29,"t":"2025-07-14T04:00:00Z","v":11,"vw":30.29},{"c":30.54,"h":30.54,"l":30.54,"n":3,"o":30.54,"t":"2025-07-15T04:00:00Z","v":8,"vw":30.54},{"c":30.5951,"h":30.5951,"l":30.5951,"n":3,"o":30.5951,"t":"2025-07-16T04:00:00Z","v":6,"vw":30.5951},{"c":31.1484,"h":31.1484,"l":31.1484,"n":2,"o":31.1484,"t":"2025-07-17T04:00:00Z","v":2,"vw":31.1484},{"c":31.2122,"h":31.2122,"l":31.2122,"n":3,"o":31.2122,"t":"2025-07-18T04:00:00Z","v":45,"vw":31.2122},{"c":31.215,"h":31.215,"l":31.215,"n":3,"o":31.215,"t":"2025-07-21T04:00:00Z","v":4,"vw":31.215},{"c":31.3001,"h":31.3001,"l":31.3001,"n":3,"o":31.3001,"t":"2025-07-22T04:00:00Z","v":4,"vw":31.3001},{"c":31.1374,"h":31.1374,"l":31.1374,"n":3,"o":31.1374,"t":"2025-07-23T04:00:00Z","v":3,"vw":31.1374},{"c":31.3025,"h":31.3025,"l":31.3025,"n":4,"o":31.3025,"t":"2025-07-24T04:00:00Z","v":4,"vw":31.3025},{"c":31.1242,"h":31.1242,"l":31.1242,"n":3,"o":31.1242,"t":"2025-07-25T04:00:00Z","v":32,"vw":31.1242},{"c":31.0522,"h":31.0522,"l":31.0522,"n":4,"o":31.0522,"t":"2025-07-28T04:00:00Z","v":4,"vw":31.0522},{"c":31.3107,"h":31.3107,"l":31.3107,"n":2,"o":31.3107,"t":"2025-07-29T04:00:00Z","v":2,"vw":31.3107},{"c":30.9022,"h":30.9022,"l":30.9022,"n":4,"o":30.9022,"t":"2025-07-30T04:00:00Z","v":4,"vw":30.9022},{"c":30.8273,"h":30.8273,"l":30.77,"n":3,"o":30.77,"t":"2025-07-31T04:00:00Z","v":204,"vw":30.77},{"c":30.438,"h":30.438,"l":30.438,"n":2,"o":30.438,"t":"2025-08-01T04:00:00Z","v":6,"vw":30.438},{"c":30.438,"h":30.438,"l":30.438,"n":0,"o":30.438,"t":"2025-08-04T04:00:00Z","v":0,"vw":0},{"c":31.212,"h":31.212,"l":31.212,"n":1,"o":31.212,"t":"2025-08-05T04:00:00Z","v":1,"vw":31.212},{"c":31.2841,"h":31.2841,"l":31.2841,"n":1,"o":31.2841,"t":"2025-08-06T04:00:00Z","v":8,"vw":31.2841},{"c":31.2462,"h":31.2462,"l":31.2462,"n":5,"o":31.2462,"t":"2025-08-07T04:00:00Z","v":54,"vw":31.2462},{"c":31.2462,"h":31.2462,"l":31.2462,"n":0,"o":31.2462,"t":"2025-08-08T04:00:00Z","v":0,"vw":0},{"c":31.4285,"h":31.4285,"l":31.4285,"n":2,"o":31.4285,"t":"2025-08-11T04:00:00Z","v":5,"vw":31.4285},{"c":31.6273,"h":31.6273,"l":31.6273,"n":2,"o":31.6273,"t":"2025-08-12T04:00:00Z","v":2,"vw":31.6273},{"c":31.6273,"h":31.6273,"l":31.6273,"n":0,"o":31.6273,"t":"2025-08-13T04:00:00Z","v":0,"vw":0},{"c":31.7739,"h":31.7739,"l":31.7739,"n":3,"o":31.7739,"t":"2025-08-14T04:00:00Z","v":17,"vw":31.7739},{"c":32.5146,"h":32.5146,"l":32.5146,"n":4,"o":32.5146,"t":"2025-08-15T04:00:00Z","v":4,"vw":32.5146},{"c":32.945,"h":32.945,"l":32.945,"n":2,"o":32.945,"t":"2025-08-18T04:00:00Z","v":2,"vw":32.945},{"c":32.7209,"h":32.7209,"l":32.7209,"n":2,"o":32.7209,"t":"2025-08-19T04:00:00Z","v":2,"vw":32.7209},{"c":32.5752,"h":32.5752,"l":32.5752,"n":10,"o":32.5752,"t":"2025-08-20T04:00:00Z","v":46,"vw":32.5752},{"c":32.9625,"h":32.9625,"l":32.9625,"n":2,"o":32.9625,"t":"2025-08-21T04:00:00Z","v":2,"vw":32.9625},{"c":32.9625,"h":32.9625,"l":32.9625,"n":0,"o":32.9625,"t":"2025-08-22T04:00:00Z","v":0,"vw":0},{"c":33.4944,"h":33.4944,"l":33.4944,"n":4,"o":33.4944,"t":"2025-08-25T04:00:00Z","v":4,"vw":33.4944},{"c":34.0571,"h":34.0571,"l":34.0571,"n":4,"o":34.0571,"t":"2025-08-26T04:00:00Z","v":34,"vw":34.0571},{"c":33.3434,"h":33.3434,"l":33.3,"n":2,"o":33.3,"t":"2025-08-27T04:00:00Z","v":101,"vw":33.3},{"c":33.4426,"h":33.4426,"l":33.4426,"n":1,"o":33.4426,"t":"2025-08-28T04:00:00Z","v":1,"vw":33.4426},{"c":33.6892,"h":33.75,"l":33.6,"n":3,"o":33.6,"t":"2025-08-29T04:00:00Z","v":901,"vw":33.716667},{"c":32.9532,"h":32.9532,"l":32.7589,"n":8,"o":32.81,"t":"2025-09-02T04:00:00Z","v":793,"vw":32.791026},{"c":32.8313,"h":33.13,"l":32.8313,"n":7,"o":32.88,"t":"2025-09-03T04:00:00Z","v":1219,"vw":32.940199},{"c":32.3455,"h":32.37,"l":31.63,"n":17,"o":32.37,"t":"2025-09-04T04:00:00Z","v":1600,"vw":32.264871},{"c":32.9969,"h":33.05,"l":32.9969,"n":3,"o":33.05,"t":"2025-09-05T04:00:00Z","v":202,"vw":33.05},{"c":33.44,"h":33.44,"l":33.44,"n":3,"o":33.44,"t":"2025-09-08T04:00:00Z","v":12,"vw":33.44},{"c":33.4045,"h":33.4045,"l":33.4045,"n":3,"o":33.4045,"t":"2025-09-09T04:00:00Z","v":3,"vw":33.4045},{"c":33.3295,"h":33.3295,"l":33.3295,"n":3,"o":33.3295,"t":"2025-09-10T04:00:00Z","v":3,"vw":33.3295},{"c":34.0697,"h":34.0697,"l":34.0697,"n":5,"o":34.0697,"t":"2025-09-11T04:00:00Z","v":34,"vw":34.0697},{"c":34.0423,"h":34.0423,"l":34.0423,"n":5,"o":34.0423,"t":"2025-09-12T04:00:00Z","v":7,"vw":34.0423},{"c":33.9405,"h":33.9405,"l":33.9405,"n":6,"o":33.9405,"t":"2025-09-15T04:00:00Z","v":47,"vw":33.9405},{"c":34.05,"h":34.05,"l":34.05,"n":3,"o":34.05,"t":"2025-09-16T04:00:00Z","v":3,"vw":34.05},{"c":34.455,"h":34.455,"l":34.33,"n":4,"o":34.33,"t":"2025-09-17T04:00:00Z","v":160,"vw":34.33},{"c":34.41,"h":34.41,"l":34.41,"n":6,"o":34.41,"t":"2025-09-18T04:00:00Z","v":61,"vw":34.41},{"c":34.524,"h":34.524,"l":34.524,"n":4,"o":34.524,"t":"2025-09-19T04:00:00Z","v":19,"vw":34.524},{"c":34.7507,"h":34.7507,"l":34.7507,"n":3,"o":34.7507,"t":"2025-09-22T04:00:00Z","v":3,"vw":34.7507},{"c":34.4434,"h":34.4434,"l":34.4434,"n":8,"o":34.4434,"t":"2025-09-23T04:00:00Z","v":192,"vw":34.4434},{"c":34.5377,"h":34.5377,"l":34.5377,"n":14,"o":34.5377,"t":"2025-09-24T04:00:00Z","v":21,"vw":34.5377},{"c":34.4765,"h":34.52,"l":34.4765,"n":5,"o":34.52,"t":"2025-09-25T04:00:00Z","v":223,"vw":34.52},{"c":34.1243,"h":34.1243,"l":34.1243,"n":7,"o":34.1243,"t":"2025-09-26T04:00:00Z","v":146,"vw":34.1243},{"c":34.5797,"h":34.5797,"l":34.5797,"n":10,"o":34.5797,"t":"2025-09-29T04:00:00Z","v":16,"vw":34.5797},{"c":34.7851,"h":34.83,"l":34.7851,"n":5,"o":34.83,"t":"2025-09-30T04:00:00Z","v":227,"vw":34.82995},{"c":34.9283,"h":34.9283,"l":34.9283,"n":1,"o":34.9283,"t":"2025-10-01T04:00:00Z","v":1,"vw":34.9283},{"c":35.1507,"h":35.1507,"l":35.1507,"n":2,"o":35.1507,"t":"2025-10-02T04:00:00Z","v":3,"vw":35.1507},{"c":35.02,"h":35.02,"l":35.02,"n":4,"o":35.02,"t":"2025-10-03T04:00:00Z","v":25,"vw":35.02},{"c":35.02,"h":35.02,"l":35.02,"n":0,"o":35.02,"t":"2025-10-06T04:00:00Z","v":0,"vw":0},{"c":35.02,"h":35.02,"l":35.02,"n":0,"o":35.02,"t":"2025-10-07T04:00:00Z","v":0,"vw":0},{"c":34.9532,"h":35.02,"l":34.9532,"n":6,"o":35.02,"t":"2025-10-08T04:00:00Z","v":304,"vw":35.01995},{"c":34.7815,"h":34.7815,"l":34.7815,"n":3,"o":34.7815,"t":"2025-10-09T04:00:00Z","v":9,"vw":34.7815},{"c":33.0976,"h":33.59,"l":33.0976,"n":23,"o":33.58,"t":"2025-10-10T04:00:00Z","v":2720,"vw":33.426538},{"c":33.8996,"h":33.8996,"l":33.8996,"n":6,"o":33.8996,"t":"2025-10-13T04:00:00Z","v":7,"vw":33.8996},{"c":33.1709,"h":33.1709,"l":33.1709,"n":7,"o":33.1709,"t":"2025-10-14T04:00:00Z","v":123,"vw":33.1709},{"c":33.8438,"h":33.89,"l":33.81,"n":21,"o":33.82,"t":"2025-10-15T04:00:00Z","v":2618,"vw":33.843846},{"c":33.8899,"h":33.8899,"l":33.8899,"n":2,"o":33.8899,"t":"2025-10-16T04:00:00Z","v":3,"vw":33.8899},{"c":33.0353,"h":33.0353,"l":32.8801,"n":9,"o":32.8801,"t":"2025-10-17T04:00:00Z","v":831,"vw":32.881339},{"c":33.44,"h":33.44,"l":33.15,"n":6,"o":33.15,"t":"2025-10-20T04:00:00Z","v":128,"vw":33.15},{"c":33.3475,"h":33.3475,"l":33.3475,"n":2,"o":33.3475,"t":"2025-10-21T04:00:00Z","v":2,"vw":33.3475},{"c":33.2333,"h":33.2333,"l":33.2333,"n":1,"o":33.2333,"t":"2025-10-22T04:00:00Z","v":2,"vw":33.2333},{"c":33.3365,"h":33.3365,"l":33.3365,"n":2,"o":33.3365,"t":"2025-10-23T04:00:00Z","v":2,"vw":33.3365},{"c":33.7584,"h":33.7584,"l":33.7584,"n":4,"o":33.7584,"t":"2025-10-24T04:00:00Z","v":4,"vw":33.7584},{"c":34.2631,"h":34.2631,"l":34.2631,"n":3,"o":34.2631,"t":"2025-10-27T04:00:00Z","v":66,"vw":34.2631},{"c":34.2631,"h":34.2631,"l":34.2631,"n":0,"o":34.2631,"t":"2025-10-28T04:00:00Z","v":0,"vw":0},{"c":34.2631,"h":34.2631,"l":34.2631,"n":0,"o":34.2631,"t":"2025-10-29T04:00:00Z","v":0,"vw":0},{"c":33.7931,"h":33.7931,"l":33.7931,"n":6,"o":33.7931,"t":"2025-10-30T04:00:00Z","v":30,"vw":33.7931},{"c":33.7649,"h":33.7649,"l":33.71,"n":11,"o":33.71,"t":"2025-10-31T04:00:00Z","v":379,"vw":33.71},{"c":34.075,"h":34.075,"l":34.075,"n":3,"o":34.075,"t":"2025-11-03T05:00:00Z","v":10,"vw":34.075},{"c":34.075,"h":34.075,"l":34.075,"n":0,"o":34.075,"t":"2025-11-04T05:00:00Z","v":0,"vw":0},{"c":33.683,"h":33.683,"l":33.683,"n":2,"o":33.683,"t":"2025-11-05T05:00:00Z","v":3,"vw":33.683},{"c":33.7388,"h":33.7388,"l":33.7388,"n":4,"o":33.7388,"t":"2025-11-06T05:00:00Z","v":4,"vw":33.7388},{"c":33.5513,"h":33.5513,"l":33.5513,"n":2,"o":33.5513,"t":"2025-11-07T05:00:00Z","v":2,"vw":33.5513},{"c":33.8464,"h":33.8464,"l":33.8464,"n":9,"o":33.8464,"t":"2025-11-10T05:00:00Z","v":26,"vw":33.8464},{"c":33.8377,"h":33.8377,"l":33.8377,"n":3,"o":33.8377,"t":"2025-11-11T05:00:00Z","v":3,"vw":33.8377},{"c":33.8618,"h":33.8618,"l":33.8618,"n":4,"o":33.8618,"t":"2025-11-12T05:00:00Z","v":4,"vw":33.8618},{"c":33.868,"h":33.868,"l":33.868,"n":4,"o":33.868,"t":"2025-11-13T05:00:00Z","v":4,"vw":33.868},{"c":33.5647,"h":33.5647,"l":33.5647,"n":3,"o":33.5647,"t":"2025-11-14T05:00:00Z","v":3,"vw":33.5647},{"c":33.1091,"h":33.21,"l":33.1091,"n":2,"o":33.21,"t":"2025-11-17T05:00:00Z","v":102,"vw":33.21},{"c":32.6262,"h":33,"l":32.6262,"n":5,"o":33,"t":"2025-11-18T05:00:00Z","v":1505,"vw":32.9694},{"c":32.4856,"h":32.53,"l":32.4856,"n":4,"o":32.53,"t":"2025-11-19T05:00:00Z","v":133,"vw":32.53},{"c":32.0216,"h":32.09,"l":32.0216,"n":16,"o":32.09,"t":"2025-11-20T05:00:00Z","v":956,"vw":32.072857},{"c":31.5696,"h":31.5696,"l":31.36,"n":11,"o":31.36,"t":"2025-11-21T05:00:00Z","v":124,"vw":31.36},{"c":31.977,"h":31.977,"l":31.977,"n":6,"o":31.977,"t":"2025-11-24T05:00:00Z","v":69,"vw":31.977},{"c":32.3472,"h":32.3472,"l":32.3472,"n":4,"o":32.3472,"t":"2025-11-25T05:00:00Z","v":4,"vw":32.3472},{"c":32.455,"h":32.455,"l":32.38,"n":4,"o":32.38,"t":"2025-11-26T05:00:00Z","v":620,"vw":32.38},{"c":33.0096,"h":33.0096,"l":33.0096,"n":4,"o":33.0096,"t":"2025-11-28T05:00:00Z","v":4,"vw":33.0096},{"c":33.3004,"h":33.3004,"l":33.3004,"n":5,"o":33.3004,"t":"2025-12-01T05:00:00Z","v":5,"vw":33.3004},{"c":33.2632,"h":33.2632,"l":33.2632,"n":6,"o":33.2632,"t":"2025-12-02T05:00:00Z","v":16,"vw":33.2632},{"c":33.2644,"h":33.2644,"l":33.12,"n":4,"o":33.12,"t":"2025-12-03T05:00:00Z","v":203,"vw":33.12},{"c":33.325,"h":33.325,"l":33.325,"n":3,"o":33.325,"t":"2025-12-04T05:00:00Z","v":6,"vw":33.325},{"c":33.5261,"h":33.5261,"l":33.5261,"n":5,"o":33.5261,"t":"2025-12-05T05:00:00Z","v":17,"vw":33.5261},{"c":33.6351,"h":33.67,"l":33.533,"n":13,"o":33.67,"t":"2025-12-08T05:00:00Z","v":1510,"vw":33.597982},{"c":33.405,"h":33.405,"l":33.405,"n":6,"o":33.405,"t":"2025-12-09T05:00:00Z","v":30,"vw":33.405},{"c":33.6269,"h":33.6269,"l":33.58,"n":6,"o":33.59,"t":"2025-12-10T05:00:00Z","v":501,"vw":33.586},{"c":33.3851,"h":33.5,"l":33.3851,"n":5,"o":33.5,"t":"2025-12-11T05:00:00Z","v":445,"vw":33.5},{"c":33.7858,"h":33.7858,"l":33.7858,"n":50,"o":33.7858,"t":"2025-12-12T05:00:00Z","v":454,"vw":33.7858},{"c":33.5836,"h":33.66,"l":33.5836,"n":11,"o":33.66,"t":"2025-12-15T05:00:00Z","v":238,"vw":33.66},{"c":33.1604,"h":33.1604,"l":32.91,"n":21,"o":33.13,"t":"2025-12-16T05:00:00Z","v":2020,"vw":33.0625},{"c":32.2757,"h":32.37,"l":32.2757,"n":30,"o":32.32,"t":"2025-12-17T05:00:00Z","v":2385,"vw":32.353913},{"c":32.115,"h":32.19,"l":32.115,"n":4,"o":32.19,"t":"2025-12-18T05:00:00Z","v":103,"vw":32.19},{"c":32.37,"h":32.48,"l":32.31,"n":38,"o":32.37,"t":"2025-12-19T05:00:00Z","v":3973,"vw":32.382647},{"c":32.77,"h":32.77,"l":32.77,"n":24,"o":32.77,"t":"2025-12-22T05:00:00Z","v":73,"vw":32.77},{"c":32.725,"h":32.725,"l":32.725,"n":3,"o":32.725,"t":"2025-12-23T05:00:00Z","v":6,"vw":32.725},{"c":32.7622,"h":32.7622,"l":32.7622,"n":3,"o":32.7622,"t":"2025-12-24T05:00:00Z","v":3,"vw":32.7622},{"c":33.0169,"h":33.0169,"l":32.9816,"n":9,"o":32.9816,"t":"2025-12-26T05:00:00Z","v":269,"vw":32.9816},{"c":32.5244,"h":34.07,"l":32.5244,"n":20,"o":34.07,"t":"2025-12-29T05:00:00Z","v":1364,"vw":32.834445},{"c":32.5601,"h":32.6,"l":32.5601,"n":5,"o":32.6,"t":"2025-12-30T05:00:00Z","v":106,"vw":32.6},{"c":32.4705,"h":32.4705,"l":32.4705,"n":4,"o":32.4705,"t":"2025-12-31T05:00:00Z","v":13,"vw":32.4705},{"c":33.2673,"h":33.2673,"l":33.2673,"n":6,"o":33.2673,"t":"2026-01-02T05:00:00Z","v":55,"vw":33.2673},{"c":33.3389,"h":33.3389,"l":33.3389,"n":9,"o":33.3389,"t":"2026-01-05T05:00:00Z","v":132,"vw":33.3389},{"c":33.4178,"h":33.4178,"l":33.39,"n":7,"o":33.39,"t":"2026-01-06T05:00:00Z","v":602,"vw":33.39},{"c":33.98,"h":34.2,"l":33.46,"n":46,"o":33.46,"t":"2026-01-07T05:00:00Z","v":9838,"vw":33.894353},{"c":33.629,"h":33.629,"l":33.515,"n":12,"o":33.53,"t":"2026-01-08T05:00:00Z","v":764,"vw":33.560943},{"c":34.1563,"h":34.22,"l":33.98,"n":14,"o":34.02,"t":"2026-01-09T05:00:00Z","v":2551,"vw":34.140086},{"c":34.5322,"h":34.55,"l":34.229,"n":17,"o":34.229,"t":"2026-01-12T05:00:00Z","v":1958,"vw":34.453649},{"c":34.1082,"h":34.69,"l":34.1082,"n":5,"o":34.29,"t":"2026-01-13T05:00:00Z","v":312,"vw":34.423333},{"c":34.194,"h":34.194,"l":34.1899,"n":9,"o":34.19,"t":"2026-01-14T05:00:00Z","v":382,"vw":34.18995},{"c":34.3081,"h":34.4199,"l":34.3081,"n":6,"o":34.4199,"t":"2026-01-15T05:00:00Z","v":313,"vw":34.4199},{"c":34.625,"h":34.625,"l":34.54,"n":19,"o":34.54,"t":"2026-01-16T05:00:00Z","v":1936,"vw":34.592333},{"c":34.595,"h":34.73,"l":34.54,"n":30,"o":34.72,"t":"2026-01-20T05:00:00Z","v":1505,"vw":34.665867},{"c":35.583,"h":35.59,"l":35.44,"n":10,"o":35.44,"t":"2026-01-21T05:00:00Z","v":1110,"vw":35.490318},{"c":35.8798,"h":35.96,"l":35.87,"n":26,"o":35.96,"t":"2026-01-22T05:00:00Z","v":2313,"vw":35.915909},{"c":35.8798,"h":35.8798,"l":35.8798,"n":0,"o":35.8798,"t":"2026-01-23T05:00:00Z","v":0,"vw":0},{"c":35.6794,"h":35.68,"l":35.6794,"n":6,"o":35.68,"t":"2026-01-26T05:00:00Z","v":704,"vw":35.68},{"c":36.1621,"h":36.1621,"l":36.0599,"n":14,"o":36.0599,"t":"2026-01-27T05:00:00Z","v":1067,"vw":36.095522},{"c":36.4817,"h":36.4817,"l":36.4817,"n":4,"o":36.4817,"t":"2026-01-28T05:00:00Z","v":47,"vw":36.4817},{"c":36.1443,"h":36.1443,"l":36.08,"n":6,"o":36.08,"t":"2026-01-29T05:00:00Z","v":154,"vw":36.08},{"c":35.9379,"h":35.9379,"l":35.73,"n":9,"o":35.73,"t":"2026-01-30T05:00:00Z","v":687,"vw":35.803333},{"c":35.6181,"h":35.64,"l":35.6181,"n":8,"o":35.64,"t":"2026-02-02T05:00:00Z","v":814,"vw":35.64},{"c":36.4836,"h":36.4836,"l":36.4836,"n":5,"o":36.4836,"t":"2026-02-03T05:00:00Z","v":11,"vw":36.4836},{"c":36.0018,"h":36.33,"l":36.0018,"n":9,"o":36.2347,"t":"2026-02-04T05:00:00Z","v":516,"vw":36.167069},{"c":35.3171,"h":35.3171,"l":35.3171,"n":8,"o":35.3171,"t":"2026-02-05T05:00:00Z","v":15,"vw":35.3171},{"c":35.9569,"h":35.9569,"l":35.9569,"n":7,"o":35.9569,"t":"2026-02-06T05:00:00Z","v":138,"vw":35.9569},{"c":37.2149,"h":37.28,"l":37.13,"n":12,"o":37.13,"t":"2026-02-09T05:00:00Z","v":384,"vw":37.215897},{"c":37.6191,"h":37.72,"l":37.6191,"n":12,"o":37.72,"t":"2026-02-10T05:00:00Z","v":356,"vw":37.72},{"c":38.2435,"h":38.2435,"l":38.17,"n":7,"o":38.17,"t":"2026-02-11T05:00:00Z","v":149,"vw":38.17},{"c":38.6718,"h":38.6718,"l":38.6718,"n":13,"o":38.6718,"t":"2026-02-12T05:00:00Z","v":258,"vw":38.6718},{"c":38.5994,"h":38.74,"l":38.5,"n":32,"o":38.595,"t":"2026-02-13T05:00:00Z","v":2026,"vw":38.646525},{"c":38.6586,"h":38.6586,"l":38.6586,"n":10,"o":38.6586,"t":"2026-02-17T05:00:00Z","v":146,"vw":38.6586},{"c":38.8086,"h":38.8086,"l":38.8086,"n":12,"o":38.8086,"t":"2026-02-18T05:00:00Z","v":167,"vw":38.8086},{"c":38.7067,"h":38.7067,"l":38.53,"n":20,"o":38.53,"t":"2026-02-19T05:00:00Z","v":3785,"vw":38.638202},{"c":39.1075,"h":39.29,"l":39.02,"n":20,"o":39.02,"t":"2026-02-20T05:00:00Z","v":2984,"vw":39.259379},{"c":39.2311,"h":39.64,"l":39.2099,"n":32,"o":39.5,"t":"2026-02-23T05:00:00Z","v":2247,"vw":39.402405},{"c":40.053,"h":40.83,"l":39.82,"n":19,"o":39.82,"t":"2026-02-24T05:00:00Z","v":2780,"vw":40.302367},{"c":40.6059,"h":40.6059,"l":40.515,"n":58,"o":40.59,"t":"2026-02-25T05:00:00Z","v":4287,"vw":40.548371},{"c":40.515,"h":41.03,"l":40.3862,"n":32,"o":40.41,"t":"2026-02-26T05:00:00Z","v":3924,"vw":40.565336},{"c":40.3616,"h":40.67,"l":40.3616,"n":16,"o":40.67,"t":"2026-02-27T05:00:00Z","v":259,"vw":40.67},{"c":40.6496,"h":40.69,"l":40.38,"n":20,"o":40.38,"t":"2026-03-02T05:00:00Z","v":2177,"vw":40.556094},{"c":38.5869,"h":38.642,"l":37.74,"n":87,"o":38.38,"t":"2026-03-03T05:00:00Z","v":10013,"vw":38.197427},{"c":38.7399,"h":38.7399,"l":38.59,"n":11,"o":38.685,"t":"2026-03-04T05:00:00Z","v":416,"vw":38.628538},{"c":38.2658,"h":38.2658,"l":38.09,"n":11,"o":38.13,"t":"2026-03-05T05:00:00Z","v":604,"vw":38.115764},{"c":37.9553,"h":38.0501,"l":37.9553,"n":13,"o":38.05,"t":"2026-03-06T05:00:00Z","v":746,"vw":38.021},{"c":38.0988,"h":38.0988,"l":37.715,"n":46,"o":37.73,"t":"2026-03-09T04:00:00Z","v":4668,"vw":37.782673},{"c":39.0951,"h":39.0951,"l":39.0951,"n":6,"o":39.0951,"t":"2026-03-10T04:00:00Z","v":70,"vw":39.0951},{"c":38.6805,"h":38.6805,"l":38.6805,"n":4,"o":38.6805,"t":"2026-03-11T04:00:00Z","v":29,"vw":38.6805},{"c":37.8809,"h":37.9686,"l":37.8809,"n":18,"o":37.96,"t":"2026-03-12T04:00:00Z","v":566,"vw":37.96304},{"c":37.6926,"h":38.09,"l":37.6926,"n":11,"o":38.09,"t":"2026-03-13T04:00:00Z","v":372,"vw":38.08995},{"c":37.8722,"h":37.985,"l":37.8722,"n":8,"o":37.985,"t":"2026-03-16T04:00:00Z","v":192,"vw":37.985},{"c":37.4357,"h":37.4357,"l":37.4357,"n":5,"o":37.4357,"t":"2026-03-17T04:00:00Z","v":66,"vw":37.4357},{"c":37.5518,"h":37.625,"l":37.5518,"n":10,"o":37.625,"t":"2026-03-18T04:00:00Z","v":303,"vw":37.625},{"c":37.3161,"h":37.3161,"l":36.6701,"n":10,"o":36.6701,"t":"2026-03-19T04:00:00Z","v":836,"vw":36.76991},{"c":36.4014,"h":36.4014,"l":36.4014,"n":9,"o":36.4014,"t":"2026-03-20T04:00:00Z","v":67,"vw":36.4014},{"c":35.7119,"h":35.99,"l":35.7,"n":19,"o":35.72,"t":"2026-03-23T04:00:00Z","v":1697,"vw":35.859333},{"c":36.0731,"h":36.0731,"l":36.0731,"n":9,"o":36.0731,"t":"2026-03-24T04:00:00Z","v":384,"vw":36.0731},{"c":37.135,"h":37.135,"l":37.135,"n":2,"o":37.135,"t":"2026-03-25T04:00:00Z","v":2,"vw":37.135},{"c":36.155,"h":36.44,"l":36.155,"n":10,"o":36.44,"t":"2026-03-26T04:00:00Z","v":368,"vw":36.44},{"c":36.3272,"h":36.3272,"l":36.3272,"n":6,"o":36.3272,"t":"2026-03-27T04:00:00Z","v":194,"vw":36.3272},{"c":36.1901,"h":36.47,"l":36.1901,"n":2,"o":36.47,"t":"2026-03-30T04:00:00Z","v":136,"vw":36.47},{"c":35.9757,"h":35.9757,"l":35.36,"n":10,"o":35.42,"t":"2026-03-31T04:00:00Z","v":525,"vw":35.404293},{"c":36.8093,"h":36.8093,"l":36.73,"n":8,"o":36.73,"t":"2026-04-01T04:00:00Z","v":333,"vw":36.73},{"c":36.2115,"h":36.2115,"l":36.2115,"n":11,"o":36.2115,"t":"2026-04-02T04:00:00Z","v":104,"vw":36.2115},{"c":36.3107,"h":36.39,"l":36.27,"n":7,"o":36.27,"t":"2026-04-06T04:00:00Z","v":622,"vw":36.309983},{"c":36.3612,"h":36.3612,"l":36.13,"n":7,"o":36.13,"t":"2026-04-07T04:00:00Z","v":722,"vw":36.13},{"c":38.425,"h":38.43,"l":38.41,"n":11,"o":38.43,"t":"2026-04-08T04:00:00Z","v":563,"vw":38.417895},{"c":38.938,"h":39.01,"l":38.63,"n":8,"o":38.63,"t":"2026-04-09T04:00:00Z","v":455,"vw":38.819545},{"c":39.4122,"h":39.47,"l":39.4122,"n":4,"o":39.47,"t":"2026-04-10T04:00:00Z","v":262,"vw":39.47},{"c":39.7633,"h":39.7633,"l":39.7633,"n":9,"o":39.7633,"t":"2026-04-13T04:00:00Z","v":65,"vw":39.7633},{"c":39.8871,"h":39.8871,"l":39.8871,"n":9,"o":39.8871,"t":"2026-04-14T04:00:00Z","v":319,"vw":39.8871},{"c":39.645,"h":39.645,"l":39.645,"n":8,"o":39.645,"t":"2026-04-15T04:00:00Z","v":183,"vw":39.645},{"c":40.2193,"h":40.32,"l":40.2193,"n":15,"o":40.3,"t":"2026-04-16T04:00:00Z","v":1197,"vw":40.272414},{"c":41.6532,"h":41.81,"l":41.6532,"n":13,"o":41.8,"t":"2026-04-17T04:00:00Z","v":670,"vw":41.803367},{"c":41.5052,"h":41.57,"l":41.5052,"n":10,"o":41.57,"t":"2026-04-20T04:00:00Z","v":388,"vw":41.57},{"c":41.4392,"h":41.68,"l":41.4392,"n":24,"o":41.68,"t":"2026-04-21T04:00:00Z","v":2131,"vw":41.587495},{"c":42.19,"h":42.2,"l":42.03,"n":20,"o":42.03,"t":"2026-04-22T04:00:00Z","v":2380,"vw":42.123968},{"c":41.6088,"h":41.924,"l":41.58,"n":20,"o":41.845,"t":"2026-04-23T04:00:00Z","v":854,"vw":41.791398},{"c":41.5341,"h":41.5341,"l":41.525,"n":8,"o":41.525,"t":"2026-04-24T04:00:00Z","v":176,"vw":41.525},{"c":41.1552,"h":41.2,"l":41.1552,"n":10,"o":41.19,"t":"2026-04-27T04:00:00Z","v":581,"vw":41.194475},{"c":41.73,"h":41.75,"l":41.62,"n":25,"o":41.73,"t":"2026-04-28T04:00:00Z","v":1090,"vw":41.707789},{"c":41.7176,"h":41.88,"l":41.7176,"n":66,"o":41.81,"t":"2026-04-29T04:00:00Z","v":3468,"vw":41.84649},{"c":42.9384,"h":42.94,"l":42.765,"n":18,"o":42.765,"t":"2026-04-30T04:00:00Z","v":1351,"vw":42.834286},{"c":42.9566,"h":43.27,"l":42.89,"n":33,"o":42.89,"t":"2026-05-01T04:00:00Z","v":4450,"vw":43.164455},{"c":43.1078,"h":43.36,"l":43.035,"n":35,"o":43.23,"t":"2026-05-04T04:00:00Z","v":1904,"vw":43.208189},{"c":43.2757,"h":43.32,"l":43.22,"n":54,"o":43.29,"t":"2026-05-05T04:00:00Z","v":5221,"vw":43.257975},{"c":44.1047,"h":44.1047,"l":43.87,"n":50,"o":43.99,"t":"2026-05-06T04:00:00Z","v":4892,"vw":43.932546},{"c":44.975,"h":45.12,"l":44.39,"n":95,"o":44.5599,"t":"2026-05-07T04:00:00Z","v":128808,"vw":44.567057},{"c":45.1428,"h":45.78,"l":44.99,"n":95,"o":45.05,"t":"2026-05-08T04:00:00Z","v":103751,"vw":45.388383},{"c":46.5946,"h":46.7,"l":46.27,"n":58,"o":46.27,"t":"2026-05-11T04:00:00Z","v":18057,"vw":46.601837},{"c":45.959,"h":46.75,"l":45.44,"n":194,"o":45.89,"t":"2026-05-12T04:00:00Z","v":20053,"vw":45.908974},{"c":48.3716,"h":49.42,"l":47.5,"n":212,"o":47.5,"t":"2026-05-13T04:00:00Z","v":71533,"vw":48.29674},{"c":46.6751,"h":46.79,"l":46.08,"n":139,"o":46.2399,"t":"2026-05-14T04:00:00Z","v":21447,"vw":46.628701},{"c":45.1772,"h":45.4,"l":44.84,"n":81,"o":45.4,"t":"2026-05-15T04:00:00Z","v":13615,"vw":45.213847},{"c":44.8697,"h":45.3,"l":44.78,"n":71,"o":45.3,"t":"2026-05-18T04:00:00Z","v":16210,"vw":45.107466},{"c":44.5864,"h":44.5864,"l":44.4,"n":21,"o":44.48,"t":"2026-05-19T04:00:00Z","v":433,"vw":44.428571},{"c":45.8803,"h":46,"l":45.54,"n":59,"o":45.64,"t":"2026-05-20T04:00:00Z","v":5731,"vw":45.693039},{"c":45.05,"h":45.14,"l":44.685,"n":52,"o":44.69,"t":"2026-05-21T04:00:00Z","v":3588,"vw":44.862035},{"c":46.2471,"h":46.27,"l":46.1,"n":26,"o":46.13,"t":"2026-05-22T04:00:00Z","v":1014,"vw":46.141053},{"c":47.5437,"h":47.58,"l":47.28,"n":115,"o":47.5,"t":"2026-05-26T04:00:00Z","v":5612,"vw":47.457965},{"c":47.7884,"h":47.84,"l":47.5,"n":53,"o":47.5,"t":"2026-05-27T04:00:00Z","v":2364,"vw":47.662974},{"c":48.2624,"h":48.35,"l":47.86,"n":58,"o":47.86,"t":"2026-05-28T04:00:00Z","v":3676,"vw":48.13875},{"c":47.04,"h":47.18,"l":46.98,"n":63,"o":47.18,"t":"2026-05-29T04:00:00Z","v":5498,"vw":47.064511},{"c":45.8651,"h":45.99,"l":44.79,"n":130,"o":45.72,"t":"2026-06-01T04:00:00Z","v":42121,"vw":45.567445},{"c":46.7778,"h":46.895,"l":46.7778,"n":30,"o":46.895,"t":"2026-06-02T04:00:00Z","v":540,"vw":46.876605},{"c":46.7912,"h":46.96,"l":46.69,"n":57,"o":46.96,"t":"2026-06-03T04:00:00Z","v":1813,"vw":46.773344},{"c":47.235,"h":47.29,"l":46.98,"n":59,"o":47.13,"t":"2026-06-04T04:00:00Z","v":4290,"vw":47.109147},{"c":44.3266,"h":45.135,"l":44.16,"n":168,"o":45.135,"t":"2026-06-05T04:00:00Z","v":14688,"vw":44.645103},{"c":44.375,"h":44.62,"l":44.26,"n":71,"o":44.42,"t":"2026-06-08T04:00:00Z","v":5539,"vw":44.436829},{"c":45.3576,"h":45.3576,"l":44.62,"n":18,"o":44.62,"t":"2026-06-09T04:00:00Z","v":565,"vw":44.62},{"c":44.2233,"h":44.68,"l":44.11,"n":54,"o":44.66,"t":"2026-06-10T04:00:00Z","v":5016,"vw":44.534684},{"c":45.3079,"h":45.3079,"l":44.47,"n":33,"o":44.52,"t":"2026-06-11T04:00:00Z","v":2898,"vw":44.813205},{"c":44.5249,"h":44.66,"l":44.5249,"n":46,"o":44.66,"t":"2026-06-12T04:00:00Z","v":1389,"vw":44.659978},{"c":47.4235,"h":47.57,"l":47.31,"n":30,"o":47.57,"t":"2026-06-15T04:00:00Z","v":802,"vw":47.43665},{"c":47.6603,"h":47.73,"l":47.6603,"n":22,"o":47.73,"t":"2026-06-16T04:00:00Z","v":324,"vw":47.73},{"c":48.9309,"h":50.6799,"l":48.9309,"n":68,"o":49.62,"t":"2026-06-17T04:00:00Z","v":7963,"vw":49.914851},{"c":50.5955,"h":50.65,"l":50.485,"n":55,"o":50.6,"t":"2026-06-18T04:00:00Z","v":6128,"vw":50.552158},{"c":51.5534,"h":53.25,"l":51.53,"n":55,"o":53,"t":"2026-06-22T04:00:00Z","v":2118,"vw":52.299698},{"c":49.2346,"h":49.429,"l":49.15,"n":125,"o":49.38,"t":"2026-06-23T04:00:00Z","v":9200,"vw":49.244558},{"c":49.2415,"h":49.4,"l":49.2,"n":37,"o":49.4,"t":"2026-06-24T04:00:00Z","v":1229,"vw":49.308987},{"c":51.0217,"h":51.13,"l":50.87,"n":104,"o":51.1,"t":"2026-06-25T04:00:00Z","v":19669,"vw":51.124223},{"c":50.5678,"h":50.66,"l":50.14,"n":89,"o":50.19,"t":"2026-06-26T04:00:00Z","v":4188,"vw":50.469537},{"c":51.3469,"h":51.99,"l":50.735,"n":220,"o":51.77,"t":"2026-06-29T04:00:00Z","v":26338,"vw":51.240751},{"c":52.6161,"h":53.05,"l":52.25,"n":253,"o":52.25,"t":"2026-06-30T04:00:00Z","v":17669,"vw":52.662208},{"c":51.6752,"h":52.92,"l":51.37,"n":191,"o":51.37,"t":"2026-07-01T04:00:00Z","v":10692,"vw":51.841961},{"c":47.3143,"h":48.39,"l":46.75,"n":528,"o":48.39,"t":"2026-07-02T04:00:00Z","v":155553,"vw":47.490373},{"c":47.8825,"h":47.94,"l":47.64,"n":120,"o":47.64,"t":"2026-07-06T04:00:00Z","v":3228,"vw":47.81164},{"c":46.7324,"h":46.8266,"l":46.55,"n":62,"o":46.571,"t":"2026-07-07T04:00:00Z","v":3199,"vw":46.58199},{"c":46.06,"h":46.14,"l":45.6201,"n":76,"o":46.11,"t":"2026-07-08T04:00:00Z","v":3954,"vw":46.00397},{"c":48.3213,"h":48.3213,"l":48.12,"n":119,"o":48.12,"t":"2026-07-09T04:00:00Z","v":42483,"vw":48.274671},{"c":47.3793,"h":47.83,"l":46.96,"n":114,"o":47.83,"t":"2026-07-10T04:00:00Z","v":9783,"vw":47.418688},{"c":45.0817,"h":45.5,"l":45.0817,"n":98,"o":45.5,"t":"2026-07-13T04:00:00Z","v":4640,"vw":45.214874},{"c":46.4461,"h":46.545,"l":46.35,"n":55,"o":46.545,"t":"2026-07-14T04:00:00Z","v":19761,"vw":46.462606},{"c":45.3372,"h":45.715,"l":45.1,"n":78,"o":45.31,"t":"2026-07-15T04:00:00Z","v":4874,"vw":45.407353},{"c":42.7481,"h":43.36,"l":42.71,"n":145,"o":43.36,"t":"2026-07-16T04:00:00Z","v":89588,"vw":42.880649},{"c":40.78,"h":40.89,"l":40.52,"n":110,"o":40.55,"t":"2026-07-17T04:00:00Z","v":6658,"vw":40.686993},{"c":40.1787,"h":40.45,"l":40.1787,"n":97,"o":40.37,"t":"2026-07-20T04:00:00Z","v":3330,"vw":40.389161},{"c":42.2102,"h":42.2102,"l":42.15,"n":48,"o":42.15,"t":"2026-07-21T04:00:00Z","v":1102,"vw":42.158223},{"c":41.785,"h":41.81,"l":41.785,"n":38,"o":41.81,"t":"2026-07-22T04:00:00Z","v":414,"vw":41.81},{"c":41.5595,"h":41.865,"l":41.5595,"n":30,"o":41.865,"t":"2026-07-23T04:00:00Z","v":425,"vw":41.7275},{"c":41.2849,"h":41.455,"l":41.25,"n":71,"o":41.385,"t":"2026-07-24T04:00:00Z","v":2966,"vw":41.350955},{"c":41.9452,"h":42.02,"l":41.88,"n":40,"o":41.88,"t":"2026-07-27T04:00:00Z","v":1364,"vw":41.969181},{"c":40.1708,"h":40.2,"l":39.18,"n":56,"o":39.98,"t":"2026-07-28T04:00:00Z","v":4504,"vw":40.023577},{"c":40.0481,"h":40.3,"l":39.95,"n":62,"o":40.17,"t":"2026-07-29T04:00:00Z","v":2882,"vw":40.099225},{"c":39.5527,"h":39.63,"l":39.1,"n":92,"o":39.1,"t":"2026-07-30T04:00:00Z","v":7388,"vw":39.53707},{"c":40.2294,"h":40.2294,"l":39.95,"n":64,"o":39.99,"t":"2026-07-31T04:00:00Z","v":59976,"vw":40.03742},{"c":40.1187,"h":40.1187,"l":39.93,"n":51,"o":39.97,"t":"2026-08-03T04:00:00Z","v":1734,"vw":40.006755},{"c":41.1662,"h":41.1662,"l":40.9,"n":48,"o":40.9,"t":"2026-08-04T04:00:00Z","v":1775,"vw":41.067337},{"c":41.8409,"h":41.87,"l":41.8294,"n":38,"o":41.8294,"t":"2026-08-05T04:00:00Z","v":42239,"vw":41.869879},{"c":41.9402,"h":41.97,"l":41.9402,"n":29,"o":41.97,"t":"2026-08-06T04:00:00Z","v":348,"vw":41.97},{"c":42.42,"h":42.42,"l":42.42,"n":30,"o":42.42,"t":"2026-08-07T04:00:00Z","v":296,"vw":42.42},{"c":42.6056,"h":42.7,"l":42.57,"n":43,"o":42.7,"t":"2026-08-10T04:00:00Z","v":3020,"vw":42.665571},{"c":42.1659,"h":42.41,"l":42.08,"n":76,"o":42.41,"t":"2026-08-11T04:00:00Z","v":10528,"vw":42.266723},{"c":42.585,"h":42.61,"l":42.55,"n":32,"o":42.55,"t":"2026-08-12T04:00:00Z","v":548,"vw":42.581564},{"c":42.7569,"h":42.86,"l":42.53,"n":50,"o":42.53,"t":"2026-08-13T04:00:00Z","v":1066,"vw":42.752149},{"c":42.8097,"h":42.86,"l":42.76,"n":62,"o":42.76,"t":"2026-08-14T04:00:00Z","v":2159,"vw":42.771255},{"c":43.7704,"h":43.82,"l":43.74,"n":59,"o":43.74,"t":"2026-08-17T04:00:00Z","v":1269,"vw":43.809448},{"c":43.4845,"h":43.57,"l":43.4845,"n":56,"o":43.5,"t":"2026-08-18T04:00:00Z","v":1824,"vw":43.51563},{"c":42.4795,"h":42.54,"l":42.47,"n":58,"o":42.4701,"t":"2026-08-19T04:00:00Z","v":2357,"vw":42.479164},{"c":42.3344,"h":42.3344,"l":42.29,"n":37,"o":42.3,"t":"2026-08-20T04:00:00Z","v":2349,"vw":42.300132},{"c":42.7788,"h":42.86,"l":42.7301,"n":28,"o":42.7901,"t":"2026-08-21T04:00:00Z","v":1105,"vw":42.793228},{"c":41.8197,"h":41.9,"l":41.8197,"n":44,"o":41.9,"t":"2026-08-24T04:00:00Z","v":1084,"vw":41.850571},{"c":42.2596,"h":42.2596,"l":41.96,"n":37,"o":41.96,"t":"2026-08-25T04:00:00Z","v":1169,"vw":42.168256},{"c":42.3503,"h":42.3503,"l":42.31,"n":40,"o":42.34,"t":"2026-08-26T04:00:00Z","v":1233,"vw":42.3201},{"c":42.419,"h":42.62,"l":42.419,"n":43,"o":42.62,"t":"2026-08-27T04:00:00Z","v":453,"vw":42.62},{"c":41.9605,"h":42.14,"l":41.6,"n":38,"o":42.14,"t":"2026-08-28T04:00:00Z","v":1218,"vw":41.772766},{"c":41.3968,"h":41.5601,"l":41.395,"n":44,"o":41.5601,"t":"2026-08-31T04:00:00Z","v":1958,"vw":41.478526},{"c":40.8007,"h":41.06,"l":40.7605,"n":43,"o":41.06,"t":"2026-09-01T04:00:00Z","v":5520,"vw":40.800373},{"c":40.568,"h":40.568,"l":40.5,"n":32,"o":40.5,"t":"2026-09-02T04:00:00Z","v":1020,"vw":40.500822},{"c":40.7616,"h":40.83,"l":40.75,"n":28,"o":40.75,"t":"2026-09-03T04:00:00Z","v":356,"vw":40.79},{"c":40.7691,"h":40.7691,"l":40.65,"n":31,"o":40.65,"t":"2026-09-04T04:00:00Z","v":815,"vw":40.660638},{"c":40.3753,"h":40.49,"l":40.3753,"n":59,"o":40.43,"t":"2026-09-08T04:00:00Z","v":1874,"vw":40.468837},{"c":40.3289,"h":40.41,"l":40.3289,"n":33,"o":40.41,"t":"2026-09-09T04:00:00Z","v":461,"vw":40.41},{"c":39.9076,"h":39.95,"l":39.81,"n":43,"o":39.83,"t":"2026-09-10T04:00:00Z","v":2945,"vw":39.910763},{"c":39.929,"h":40.0199,"l":39.84,"n":50,"o":39.91,"t":"2026-09-11T04:00:00Z","v":3805,"vw":39.965783},{"c":39.8475,"h":39.8701,"l":39.84,"n":58,"o":39.85,"t":"2026-09-14T04:00:00Z","v":2418,"vw":39.860365},{"c":39.6397,"h":39.75,"l":39.6397,"n":111,"o":39.75,"t":"2026-09-15T04:00:00Z","v":3240,"vw":39.728464},{"c":39.55,"h":39.55,"l":39.49,"n":28,"o":39.49,"t":"2026-09-16T04:00:00Z","v":192,"vw":39.49},{"c":39.8643,"h":39.895,"l":39.7,"n":36,"o":39.7,"t":"2026-09-17T04:00:00Z","v":1261,"vw":39.758557},{"c":40.6822,"h":40.6822,"l":40.57,"n":33,"o":40.57,"t":"2026-09-18T04:00:00Z","v":438,"vw":40.57},{"c":40.9404,"h":40.9404,"l":40.915,"n":28,"o":40.915,"t":"2026-09-21T04:00:00Z","v":561,"vw":40.915},{"c":40.8903,"h":40.91,"l":40.8903,"n":34,"o":40.9,"t":"2026-09-22T04:00:00Z","v":853,"vw":40.906977},{"c":40.3847,"h":40.3847,"l":40.3784,"n":27,"o":40.3784,"t":"2026-09-23T04:00:00Z","v":248,"vw":40.3784},{"c":39.9974,"h":40.09,"l":39.97,"n":39,"o":40.09,"t":"2026-09-24T04:00:00Z","v":1055,"vw":39.994819},{"c":39.9908,"h":40.02,"l":39.95,"n":30,"o":39.995,"t":"2026-09-25T04:00:00Z","v":935,"vw":39.994967},{"c":39.645,"h":39.65,"l":39.6025,"n":59,"o":39.65,"t":"2026-09-28T04:00:00Z","v":919,"vw":39.634167},{"c":39.7193,"h":39.73,"l":39.67,"n":40,"o":39.73,"t":"2026-09-29T04:00:00Z","v":1678,"vw":39.71146},{"c":39.3926,"h":39.49,"l":39.385,"n":45,"o":39.47,"t":"2026-09-30T04:00:00Z","v":1372,"vw":39.446439},{"c":39.3426,"h":39.3426,"l":38.92,"n":55,"o":39.33,"t":"2026-10-01T04:00:00Z","v":3639,"vw":39.263029},{"c":39.2692,"h":40.02,"l":39.15,"n":69,"o":39.2,"t":"2026-10-02T04:00:00Z","v":3428,"vw":39.372222},{"c":39.8172,"h":39.86,"l":39.65,"n":75,"o":39.65,"t":"2026-10-05T04:00:00Z","v":5051,"vw":39.784772},{"c":39.8218,"h":39.8218,"l":39.8218,"n":49,"o":39.8218,"t":"2026-10-06T04:00:00Z","v":292,"vw":39.8218},{"c":39.45,"h":39.47,"l":39.38,"n":35,"o":39.46,"t":"2026-10-07T04:00:00Z","v":519,"vw":39.44},{"c":38.55,"h":38.6901,"l":38.422,"n":58,"o":38.6901,"t":"2026-10-08T04:00:00Z","v":34259,"vw":38.465066},{"c":38.8259,"h":38.8259,"l":38.73,"n":25,"o":38.81,"t":"2026-10-09T04:00:00Z","v":662,"vw":38.750779},{"c":38.6542,"h":38.83,"l":38.58,"n":37,"o":38.83,"t":"2026-10-12T04:00:00Z","v":955,"vw":38.707158},{"c":38.3124,"h":38.37,"l":38.3124,"n":19,"o":38.37,"t":"2026-10-13T04:00:00Z","v":307,"vw":38.37},{"c":37.2956,"h":37.34,"l":37.2,"n":39,"o":37.33,"t":"2026-10-14T04:00:00Z","v":1897,"vw":37.30782},{"c":36.6962,"h":36.6962,"l":36.62,"n":38,"o":36.62,"t":"2026-10-15T04:00:00Z","v":670,"vw":36.627246},{"c":36.4262,"h":36.4262,"l":36.4262,"n":35,"o":36.4262,"t":"2026-10-16T04:00:00Z","v":322,"vw":36.4262},{"c":36.5528,"h":36.71,"l":36.5528,"n":26,"o":36.6899,"t":"2026-10-19T04:00:00Z","v":889,"vw":36.683938},{"c":36.4874,"h":36.64,"l":36.38,"n":47,"o":36.6,"t":"2026-10-20T04:00:00Z","v":20976,"vw":36.630743},{"c":36.02,"h":36.05,"l":36,"n":35,"o":36.05,"t":"2026-10-21T04:00:00Z","v":831,"vw":36.01008},{"c":34.8277,"h":34.92,"l":34.8277,"n":43,"o":34.92,"t":"2026-10-22T04:00:00Z","v":728,"vw":34.896231}],"volatilityBars":[{"c":40.915,"h":40.915,"l":40.915,"n":1,"o":40.915,"t":"2026-09-21T16:45:00Z","v":400,"vw":40.915},{"c":40.9,"h":40.9,"l":40.9,"n":4,"o":40.9,"t":"2026-09-22T13:30:00Z","v":133,"vw":40.9},{"c":40.91,"h":40.91,"l":40.91,"n":2,"o":40.91,"t":"2026-09-22T19:30:00Z","v":300,"vw":40.91},{"c":40.3784,"h":40.3784,"l":40.3784,"n":2,"o":40.3784,"t":"2026-09-23T17:15:00Z","v":137,"vw":40.3784},{"c":40.09,"h":40.09,"l":40.09,"n":1,"o":40.09,"t":"2026-09-24T13:30:00Z","v":130,"vw":40.09},{"c":40.02,"h":40.02,"l":40.02,"n":2,"o":40.02,"t":"2026-09-24T13:45:00Z","v":140,"vw":40.02},{"c":39.97,"h":39.97,"l":39.97,"n":3,"o":39.97,"t":"2026-09-24T14:30:00Z","v":600,"vw":39.97},{"c":39.995,"h":39.995,"l":39.995,"n":1,"o":39.995,"t":"2026-09-25T17:00:00Z","v":111,"vw":39.995},{"c":39.95,"h":40.02,"l":39.95,"n":8,"o":40.02,"t":"2026-09-25T19:15:00Z","v":801,"vw":39.994962},{"c":39.65,"h":39.65,"l":39.65,"n":2,"o":39.65,"t":"2026-09-28T14:00:00Z","v":238,"vw":39.65},{"c":39.6025,"h":39.6025,"l":39.6025,"n":2,"o":39.6025,"t":"2026-09-28T18:30:00Z","v":101,"vw":39.6025},{"c":39.714,"h":39.73,"l":39.709,"n":9,"o":39.73,"t":"2026-09-29T15:00:00Z","v":1354,"vw":39.714917},{"c":39.67,"h":39.67,"l":39.67,"n":2,"o":39.67,"t":"2026-09-29T19:45:00Z","v":115,"vw":39.67},{"c":39.47,"h":39.47,"l":39.47,"n":1,"o":39.47,"t":"2026-09-30T14:15:00Z","v":300,"vw":39.47},{"c":39.49,"h":39.49,"l":39.49,"n":2,"o":39.49,"t":"2026-09-30T14:45:00Z","v":300,"vw":39.49},{"c":39.4,"h":39.4,"l":39.4,"n":1,"o":39.4,"t":"2026-09-30T16:15:00Z","v":100,"vw":39.4},{"c":39.4,"h":39.4,"l":39.4,"n":3,"o":39.4,"t":"2026-09-30T17:30:00Z","v":220,"vw":39.4},{"c":39.385,"h":39.385,"l":39.385,"n":2,"o":39.385,"t":"2026-09-30T19:30:00Z","v":102,"vw":39.385},{"c":39.31,"h":39.33,"l":39.31,"n":5,"o":39.33,"t":"2026-10-01T14:00:00Z","v":369,"vw":39.317915},{"c":39.25,"h":39.3,"l":39.24,"n":4,"o":39.3,"t":"2026-10-01T14:15:00Z","v":2050,"vw":39.293446},{"c":39.175,"h":39.175,"l":39.175,"n":4,"o":39.175,"t":"2026-10-01T15:15:00Z","v":265,"vw":39.175},{"c":39.1,"h":39.1,"l":39.1,"n":1,"o":39.1,"t":"2026-10-01T15:45:00Z","v":100,"vw":39.1},{"c":39.24,"h":39.24,"l":39.18,"n":3,"o":39.19,"t":"2026-10-01T16:30:00Z","v":300,"vw":39.203333},{"c":39.3,"h":39.3,"l":39.3,"n":1,"o":39.3,"t":"2026-10-01T17:30:00Z","v":200,"vw":39.3},{"c":38.92,"h":38.92,"l":38.92,"n":2,"o":38.92,"t":"2026-10-01T19:45:00Z","v":117,"vw":38.92},{"c":39.2,"h":39.2,"l":39.2,"n":1,"o":39.2,"t":"2026-10-02T13:45:00Z","v":300,"vw":39.2},{"c":39.3,"h":39.3,"l":39.28,"n":4,"o":39.28,"t":"2026-10-02T14:00:00Z","v":402,"vw":39.285},{"c":39.3,"h":39.3,"l":39.3,"n":2,"o":39.3,"t":"2026-10-02T14:30:00Z","v":998,"vw":39.3},{"c":40,"h":40,"l":39.2,"n":15,"o":39.2,"t":"2026-10-02T16:00:00Z","v":738,"vw":39.593081},{"c":39.15,"h":39.15,"l":39.15,"n":1,"o":39.15,"t":"2026-10-02T16:15:00Z","v":100,"vw":39.15},{"c":40.02,"h":40.02,"l":39.28,"n":10,"o":39.28,"t":"2026-10-02T17:30:00Z","v":446,"vw":39.530847},{"c":39.65,"h":39.65,"l":39.65,"n":5,"o":39.65,"t":"2026-10-05T13:30:00Z","v":204,"vw":39.65},{"c":39.69,"h":39.7,"l":39.68,"n":4,"o":39.7,"t":"2026-10-05T13:45:00Z","v":402,"vw":39.69},{"c":39.8,"h":39.8,"l":39.8,"n":1,"o":39.8,"t":"2026-10-05T14:30:00Z","v":1272,"vw":39.8},{"c":39.78,"h":39.86,"l":39.78,"n":17,"o":39.7801,"t":"2026-10-05T14:45:00Z","v":2600,"vw":39.799733},{"c":39.84,"h":39.84,"l":39.84,"n":1,"o":39.84,"t":"2026-10-05T15:15:00Z","v":100,"vw":39.84},{"c":39.82,"h":39.82,"l":39.82,"n":1,"o":39.82,"t":"2026-10-05T16:15:00Z","v":100,"vw":39.82},{"c":39.45,"h":39.47,"l":39.45,"n":3,"o":39.46,"t":"2026-10-07T15:00:00Z","v":300,"vw":39.46},{"c":39.38,"h":39.38,"l":39.38,"n":1,"o":39.38,"t":"2026-10-07T16:30:00Z","v":100,"vw":39.38},{"c":38.69,"h":38.6901,"l":38.69,"n":3,"o":38.6901,"t":"2026-10-08T14:00:00Z","v":239,"vw":38.69005},{"c":38.44,"h":38.59,"l":38.44,"n":4,"o":38.59,"t":"2026-10-08T15:45:00Z","v":33531,"vw":38.463852},{"c":38.422,"h":38.422,"l":38.422,"n":3,"o":38.422,"t":"2026-10-08T18:00:00Z","v":200,"vw":38.422},{"c":38.73,"h":38.81,"l":38.73,"n":6,"o":38.81,"t":"2026-10-09T15:00:00Z","v":425,"vw":38.750779},{"c":38.83,"h":38.83,"l":38.83,"n":1,"o":38.83,"t":"2026-10-12T13:30:00Z","v":139,"vw":38.83},{"c":38.71,"h":38.71,"l":38.71,"n":3,"o":38.71,"t":"2026-10-12T14:15:00Z","v":149,"vw":38.71},{"c":38.67,"h":38.67,"l":38.67,"n":1,"o":38.67,"t":"2026-10-12T14:30:00Z","v":100,"vw":38.67},{"c":38.704,"h":38.704,"l":38.704,"n":2,"o":38.704,"t":"2026-10-12T16:15:00Z","v":311,"vw":38.704},{"c":38.58,"h":38.58,"l":38.58,"n":3,"o":38.58,"t":"2026-10-12T18:30:00Z","v":135,"vw":38.58},{"c":38.37,"h":38.37,"l":38.37,"n":3,"o":38.37,"t":"2026-10-13T13:30:00Z","v":130,"vw":38.37},{"c":37.6,"h":37.6,"l":37.6,"n":8,"o":37.6,"t":"2026-10-14T13:30:00Z","v":396,"vw":37.6},{"c":37.23,"h":37.34,"l":37.2,"n":11,"o":37.33,"t":"2026-10-14T19:00:00Z","v":1385,"vw":37.30782},{"c":36.62,"h":36.62,"l":36.62,"n":2,"o":36.62,"t":"2026-10-15T13:30:00Z","v":153,"vw":36.62},{"c":36.63,"h":36.63,"l":36.63,"n":2,"o":36.63,"t":"2026-10-15T19:00:00Z","v":400,"vw":36.63},{"c":36.6899,"h":36.6899,"l":36.6899,"n":1,"o":36.6899,"t":"2026-10-19T13:45:00Z","v":500,"vw":36.6899},{"c":36.71,"h":36.71,"l":36.71,"n":1,"o":36.71,"t":"2026-10-19T14:15:00Z","v":165,"vw":36.71},{"c":36.63,"h":36.63,"l":36.63,"n":1,"o":36.63,"t":"2026-10-19T16:30:00Z","v":135,"vw":36.63},{"c":36.64,"h":36.64,"l":36.6,"n":7,"o":36.6,"t":"2026-10-20T15:00:00Z","v":20049,"vw":36.639598},{"c":36.43,"h":36.43,"l":36.43,"n":6,"o":36.43,"t":"2026-10-20T15:15:00Z","v":175,"vw":36.43},{"c":36.38,"h":36.398,"l":36.38,"n":2,"o":36.398,"t":"2026-10-20T15:45:00Z","v":449,"vw":36.393991},{"c":36.4001,"h":36.4001,"l":36.4,"n":10,"o":36.4,"t":"2026-10-20T16:30:00Z","v":256,"vw":36.40005},{"c":36.05,"h":36.05,"l":36.05,"n":2,"o":36.05,"t":"2026-10-21T13:45:00Z","v":150,"vw":36.05},{"c":36,"h":36,"l":36,"n":3,"o":36,"t":"2026-10-21T16:45:00Z","v":400,"vw":36},{"c":34.92,"h":34.92,"l":34.92,"n":1,"o":34.92,"t":"2026-10-22T13:45:00Z","v":100,"vw":34.92},{"c":34.88,"h":34.88,"l":34.88,"n":1,"o":34.88,"t":"2026-10-22T17:30:00Z","v":100,"vw":34.88},{"c":34.89,"h":34.89,"l":34.89,"n":1,"o":34.89,"t":"2026-10-22T19:30:00Z","v":121,"vw":34.89}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.825,"strike":43.8584507607457,"iv":0.8406605836155029,"gamma":0.034028023577846206,"theta":-0.04067910287732333,"vega":0.027414965699628716,"rho":0.0047628269830303546,"breakevenPct":28.298597842365993},{"delta":0.25,"premium":0.8693899639721256,"strike":40.22440144111498,"iv":0.6510340022496692,"gamma":0.04991080670546784,"theta":-0.03603613787463668,"vega":0.03110984306802823,"rho":0.006056208474010177,"breakevenPct":17.991688814039115},{"delta":0.3,"premium":0.9461786781027484,"strike":38.384284291963354,"iv":0.5503480187064768,"gamma":0.06462671182651719,"theta":-0.03355873886035988,"vega":0.034006284384395055,"rho":0.007327575538069921,"breakevenPct":12.928683117363777},{"delta":0.35,"premium":1.0512365541899475,"strike":37.23763445810052,"iv":0.4917292976207866,"gamma":0.07702436298508918,"theta":-0.03219849596809183,"vega":0.0362188372297951,"rho":0.008584113875951796,"breakevenPct":9.937983307225208},{"delta":0.4,"premium":1.151381270050483,"strike":36.38894983959614,"iv":0.44405120919281893,"gamma":0.08902602424651675,"theta":-0.030550153483462173,"vega":0.03771317909306004,"rho":0.009845653950278832,"breakevenPct":7.788717341790069},{"delta":0.45,"premium":1.262768038160324,"strike":35.721030941509675,"iv":0.40738218482238636,"gamma":0.09906006015526875,"theta":-0.028978564624825766,"vega":0.03855629450093444,"rho":0.011104729150226332,"breakevenPct":6.19075902132497},{"delta":0.5,"premium":1.3865674759370723,"strike":35.17081121805746,"iv":0.37944053189863786,"gamma":0.10724834671331977,"theta":-0.027557073908657664,"vega":0.038924602185803556,"rho":0.012360056807454806,"breakevenPct":4.96638794406328}],"put":[{"delta":0.5,"premium":1.555348326730179,"strike":35.130231357012185,"iv":0.3720211612887477,"gamma":0.10900171227055132,"theta":-0.02276296314118582,"vega":0.03886293831459058,"rho":-0.015429051848079849,"breakevenPct":3.597185486604033},{"delta":0.55,"premium":1.728244338549553,"strike":35.53704550246954,"iv":0.35433118874957664,"gamma":0.11283627154531684,"theta":-0.02114324230807739,"vega":0.03831900084284569,"rho":-0.016940684169543536,"breakevenPct":2.925541554796944},{"delta":0.6,"premium":1.9011403503689264,"strike":35.943859647926885,"iv":0.3366412162104056,"gamma":0.11667083082008235,"theta":-0.019523521474968965,"vega":0.037775063371100794,"rho":-0.01845231649100722,"breakevenPct":2.2538976229898564},{"delta":0.65,"premium":2.264548319327732,"strike":36.45273109243698,"iv":0.3418511554621849,"gamma":0.1096846638655462,"theta":-0.01857563025210084,"vega":0.036024894957983195,"rho":-0.02010048548049647,"breakevenPct":1.836231582593032},{"delta":0.7,"premium":2.6584558823529414,"strike":36.97794117647059,"iv":0.35072720588235295,"gamma":0.10096617647058823,"theta":-0.017735294117647057,"vega":0.034081617647058825,"rho":-0.021770513008486328,"breakevenPct":1.4592255758558565},{"delta":0.75,"premium":3.2632148093841646,"strike":37.70234604105572,"iv":0.35945791788856307,"gamma":0.088625,"theta":-0.015663196480938415,"vega":0.03048826979472141,"rho":-0.02359713246034659,"breakevenPct":1.1156888578012456},{"delta":0.8,"premium":3.8772177419354845,"strike":38.435483870967744,"iv":0.36818225806451615,"gamma":0.07612499999999998,"theta":-0.013537096774193548,"vega":0.026822580645161288,"rho":-0.02543061711137445,"breakevenPct":0.7736194780813609},{"delta":0.85,"premium":4.715384615384615,"strike":39.38461538461539,"iv":0.3877076923076923,"gamma":0.06138461538461539,"theta":-0.011515384615384617,"vega":0.02280769230769231,"rho":-0.027434759602923835,"breakevenPct":0.4550091759410776},{"delta":0.9,"premium":5.962937062937064,"strike":40.73659673659674,"iv":0.405032634032634,"gamma":0.04384522144522143,"theta":-0.00795361305361305,"vega":0.01714335664335664,"rho":-0.029753612368467373,"breakevenPct":0.15516478647837129}]},"raw":{"call":[{"delta":0.2,"premium":0.825,"strike":43.8584507607457,"iv":0.8406605836155029,"gamma":0.034028023577846206,"theta":-0.04067910287732333,"vega":0.027414965699628716,"rho":0.0047628269830303546,"breakevenPct":28.298597842365993},{"delta":0.25,"premium":0.8693899639721256,"strike":40.22440144111498,"iv":0.6510340022496692,"gamma":0.04991080670546784,"theta":-0.03603613787463668,"vega":0.03110984306802823,"rho":0.006056208474010177,"breakevenPct":17.991688814039115},{"delta":0.3,"premium":0.9461786781027484,"strike":38.384284291963354,"iv":0.5503480187064768,"gamma":0.06462671182651719,"theta":-0.03355873886035988,"vega":0.034006284384395055,"rho":0.007327575538069921,"breakevenPct":12.928683117363777},{"delta":0.35,"premium":1.0512365541899475,"strike":37.23763445810052,"iv":0.4917292976207866,"gamma":0.07702436298508918,"theta":-0.03219849596809183,"vega":0.0362188372297951,"rho":0.008584113875951796,"breakevenPct":9.937983307225208},{"delta":0.4,"premium":1.151381270050483,"strike":36.38894983959614,"iv":0.44405120919281893,"gamma":0.08902602424651675,"theta":-0.030550153483462173,"vega":0.03771317909306004,"rho":0.009845653950278832,"breakevenPct":7.788717341790069},{"delta":0.45,"premium":1.262768038160324,"strike":35.721030941509675,"iv":0.40738218482238636,"gamma":0.09906006015526875,"theta":-0.028978564624825766,"vega":0.03855629450093444,"rho":0.011104729150226332,"breakevenPct":6.19075902132497},{"delta":0.5,"premium":1.3865674759370723,"strike":35.17081121805746,"iv":0.37944053189863786,"gamma":0.10724834671331977,"theta":-0.027557073908657664,"vega":0.038924602185803556,"rho":0.012360056807454806,"breakevenPct":4.96638794406328}],"put":[{"delta":0.5,"premium":1.555348326730179,"strike":35.130231357012185,"iv":0.3720211612887477,"gamma":0.10900171227055132,"theta":-0.02276296314118582,"vega":0.03886293831459058,"rho":-0.015429051848079849,"breakevenPct":3.597185486604033},{"delta":0.55,"premium":1.728244338549553,"strike":35.53704550246954,"iv":0.35433118874957664,"gamma":0.11283627154531684,"theta":-0.02114324230807739,"vega":0.03831900084284569,"rho":-0.016940684169543536,"breakevenPct":2.925541554796944},{"delta":0.6,"premium":1.9011403503689264,"strike":35.943859647926885,"iv":0.3366412162104056,"gamma":0.11667083082008235,"theta":-0.019523521474968965,"vega":0.037775063371100794,"rho":-0.01845231649100722,"breakevenPct":2.2538976229898564},{"delta":0.65,"premium":2.264548319327732,"strike":36.45273109243698,"iv":0.3418511554621849,"gamma":0.1096846638655462,"theta":-0.01857563025210084,"vega":0.036024894957983195,"rho":-0.02010048548049647,"breakevenPct":1.836231582593032},{"delta":0.7,"premium":2.6584558823529414,"strike":36.97794117647059,"iv":0.35072720588235295,"gamma":0.10096617647058823,"theta":-0.017735294117647057,"vega":0.034081617647058825,"rho":-0.021770513008486328,"breakevenPct":1.4592255758558565},{"delta":0.75,"premium":3.2632148093841646,"strike":37.70234604105572,"iv":0.35945791788856307,"gamma":0.088625,"theta":-0.015663196480938415,"vega":0.03048826979472141,"rho":-0.02359713246034659,"breakevenPct":1.1156888578012456},{"delta":0.8,"premium":3.8772177419354845,"strike":38.435483870967744,"iv":0.36818225806451615,"gamma":0.07612499999999998,"theta":-0.013537096774193548,"vega":0.026822580645161288,"rho":-0.02543061711137445,"breakevenPct":0.7736194780813609},{"delta":0.85,"premium":4.715384615384615,"strike":39.38461538461539,"iv":0.3877076923076923,"gamma":0.06138461538461539,"theta":-0.011515384615384617,"vega":0.02280769230769231,"rho":-0.027434759602923835,"breakevenPct":0.4550091759410776},{"delta":0.9,"premium":5.962937062937064,"strike":40.73659673659674,"iv":0.405032634032634,"gamma":0.04384522144522143,"theta":-0.00795361305361305,"vega":0.01714335664335664,"rho":-0.029753612368467373,"breakevenPct":0.15516478647837129}]}},"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"}}