{"symbol":"PSWD","url":"https://intraalpha.com/companies/PSWD","capturedAt":"2026-10-22T22:56:08.088Z","state":"ready","quote":{"symbol":"PSWD","last_price":46.4197,"prev_close":46.3766,"regular_close":46.4197,"change":0.0431,"change_pct":0.0929,"regular_change":0.0431,"regular_change_pct":0.0929,"extended_change":0,"extended_change_pct":0,"bid":23.19,"ask":69.55,"bid_size":200,"ask_size":200,"volume":629,"vwap":46.353119,"open":46.65,"high":46.65,"low":46.25,"close":46.4197,"trade_count":49,"last_trade_at":"2026-10-22T20:00:00.366129683Z","last_quote_at":"2026-10-22T20:04:41.841171629Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:02.700393042-04:00","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":5500000,"net_expense_ratio":0.002,"portfolio_turnover":0.37,"dividend_yield":0.0006,"inception_date":"2023-07-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:56:07.717064+00:00"},"optionObservedAt":"2026-10-22T19:59:15.011Z","bars":[{"c":46.075,"h":46.075,"l":46.075,"n":3,"o":46.075,"t":"2026-10-15T13:40:00Z","v":114,"vw":46.075},{"c":45.8,"h":45.8,"l":45.8,"n":1,"o":45.8,"t":"2026-10-15T14:30:00Z","v":200,"vw":45.8},{"c":46.181,"h":46.265,"l":46.18,"n":6,"o":46.265,"t":"2026-10-15T16:10:00Z","v":913,"vw":46.23018},{"c":45.94,"h":46.31,"l":45.94,"n":115,"o":46.14,"t":"2026-10-15T16:15:00Z","v":11071,"vw":46.111398},{"c":46.37,"h":46.37,"l":46.37,"n":3,"o":46.37,"t":"2026-10-15T17:15:00Z","v":200,"vw":46.37},{"c":45.65,"h":45.65,"l":45.65,"n":1,"o":45.65,"t":"2026-10-16T14:35:00Z","v":775,"vw":45.65},{"c":44.6,"h":44.675,"l":44.6,"n":5,"o":44.675,"t":"2026-10-16T16:35:00Z","v":753,"vw":44.620521},{"c":44.73,"h":44.73,"l":44.73,"n":1,"o":44.73,"t":"2026-10-16T16:40:00Z","v":250,"vw":44.73},{"c":44.89,"h":45.015,"l":44.89,"n":10,"o":45.015,"t":"2026-10-19T13:45:00Z","v":1205,"vw":44.947912},{"c":45.12,"h":45.2165,"l":44.9401,"n":16,"o":45.14,"t":"2026-10-19T15:05:00Z","v":1800,"vw":45.096757},{"c":45.2199,"h":45.2199,"l":44.94,"n":7,"o":45.14,"t":"2026-10-19T15:10:00Z","v":1605,"vw":45.1062},{"c":45.43,"h":45.43,"l":45.43,"n":1,"o":45.43,"t":"2026-10-19T15:50:00Z","v":126,"vw":45.43},{"c":45.1299,"h":45.1299,"l":45.1299,"n":1,"o":45.1299,"t":"2026-10-19T16:40:00Z","v":100,"vw":45.1299},{"c":44.92,"h":44.92,"l":44.92,"n":1,"o":44.92,"t":"2026-10-19T20:00:00Z","v":102,"vw":44.92},{"c":44.84,"h":44.84,"l":44.84,"n":1,"o":44.84,"t":"2026-10-20T13:30:00Z","v":100,"vw":44.84},{"c":46.48,"h":46.48,"l":46.48,"n":2,"o":46.48,"t":"2026-10-21T18:30:00Z","v":162,"vw":46.48},{"c":46.65,"h":46.65,"l":46.65,"n":1,"o":46.65,"t":"2026-10-22T16:30:00Z","v":100,"vw":46.65},{"c":46.2501,"h":46.2501,"l":46.2501,"n":1,"o":46.2501,"t":"2026-10-22T17:40:00Z","v":100,"vw":46.2501},{"c":46.25,"h":46.25,"l":46.25,"n":5,"o":46.25,"t":"2026-10-22T18:50:00Z","v":239,"vw":46.25}],"history":[{"c":33.12,"h":33.12,"l":33.12,"n":8,"o":33.12,"t":"2024-10-21T04:00:00Z","v":62,"vw":33.12},{"c":32.84,"h":32.84,"l":32.84,"n":9,"o":32.84,"t":"2024-10-22T04:00:00Z","v":37,"vw":32.84},{"c":32.11,"h":32.11,"l":32.11,"n":6,"o":32.11,"t":"2024-10-23T04:00:00Z","v":42,"vw":32.11},{"c":32.2783,"h":32.2783,"l":32.2783,"n":11,"o":32.2783,"t":"2024-10-24T04:00:00Z","v":50,"vw":32.2783},{"c":32.2819,"h":32.2819,"l":32.2819,"n":4,"o":32.2819,"t":"2024-10-25T04:00:00Z","v":38,"vw":32.2819},{"c":32.47,"h":32.47,"l":32.47,"n":6,"o":32.47,"t":"2024-10-28T04:00:00Z","v":12,"vw":32.47},{"c":32.49,"h":32.49,"l":32.49,"n":5,"o":32.49,"t":"2024-10-29T04:00:00Z","v":5,"vw":32.49},{"c":32,"h":32,"l":32,"n":7,"o":32,"t":"2024-10-30T04:00:00Z","v":22,"vw":32},{"c":31.73,"h":32.1,"l":31.73,"n":9,"o":32.1,"t":"2024-10-31T04:00:00Z","v":372,"vw":32.1},{"c":31.68,"h":31.68,"l":31.68,"n":8,"o":31.68,"t":"2024-11-01T04:00:00Z","v":51,"vw":31.68},{"c":31.641,"h":31.641,"l":31.641,"n":3,"o":31.641,"t":"2024-11-04T05:00:00Z","v":38,"vw":31.641},{"c":32.14,"h":32.14,"l":32.14,"n":5,"o":32.14,"t":"2024-11-05T05:00:00Z","v":9,"vw":32.14},{"c":33.2884,"h":33.49,"l":32.96,"n":24,"o":32.96,"t":"2024-11-06T05:00:00Z","v":1621,"vw":33.263067},{"c":33.48,"h":33.48,"l":33.48,"n":7,"o":33.48,"t":"2024-11-07T05:00:00Z","v":35,"vw":33.48},{"c":33.61,"h":33.61,"l":33.53,"n":9,"o":33.53,"t":"2024-11-08T05:00:00Z","v":403,"vw":33.53},{"c":33.8607,"h":33.8607,"l":33.8607,"n":3,"o":33.8607,"t":"2024-11-11T05:00:00Z","v":39,"vw":33.8607},{"c":33.81,"h":33.89,"l":33.81,"n":9,"o":33.89,"t":"2024-11-12T05:00:00Z","v":344,"vw":33.87641},{"c":33.94,"h":33.94,"l":33.94,"n":11,"o":33.94,"t":"2024-11-13T05:00:00Z","v":70,"vw":33.94},{"c":33.53,"h":33.53,"l":33.53,"n":7,"o":33.53,"t":"2024-11-14T05:00:00Z","v":27,"vw":33.53},{"c":33.03,"h":33.03,"l":33.03,"n":9,"o":33.03,"t":"2024-11-15T05:00:00Z","v":141,"vw":33.03},{"c":32.91,"h":32.91,"l":32.772,"n":11,"o":32.772,"t":"2024-11-18T05:00:00Z","v":1110,"vw":32.772},{"c":33.12,"h":33.12,"l":32.8099,"n":14,"o":32.81,"t":"2024-11-19T05:00:00Z","v":2217,"vw":32.877241},{"c":33.03,"h":33.03,"l":33.03,"n":8,"o":33.03,"t":"2024-11-20T05:00:00Z","v":59,"vw":0},{"c":33.7118,"h":33.85,"l":33.7118,"n":21,"o":33.85,"t":"2024-11-21T05:00:00Z","v":494,"vw":33.85},{"c":34.04,"h":34.04,"l":33.89,"n":12,"o":33.89,"t":"2024-11-22T05:00:00Z","v":192,"vw":33.89},{"c":34.2227,"h":34.2227,"l":34.2227,"n":1,"o":34.2227,"t":"2024-11-25T05:00:00Z","v":2,"vw":34.2227},{"c":34.41,"h":34.41,"l":34.41,"n":11,"o":34.41,"t":"2024-11-26T05:00:00Z","v":214,"vw":34.41},{"c":34.0486,"h":34.0486,"l":34.0486,"n":8,"o":34.0486,"t":"2024-11-27T05:00:00Z","v":551,"vw":34.0486},{"c":34.38,"h":34.45,"l":34.32,"n":16,"o":34.32,"t":"2024-11-29T05:00:00Z","v":1340,"vw":34.350769},{"c":34.5571,"h":34.5571,"l":34.5571,"n":14,"o":34.5571,"t":"2024-12-02T05:00:00Z","v":77,"vw":34.5571},{"c":34.56,"h":34.56,"l":34.56,"n":9,"o":34.56,"t":"2024-12-03T05:00:00Z","v":55,"vw":34.56},{"c":35.42,"h":35.42,"l":35,"n":7,"o":35,"t":"2024-12-04T05:00:00Z","v":183,"vw":35},{"c":34.94,"h":34.94,"l":34.94,"n":19,"o":34.94,"t":"2024-12-05T05:00:00Z","v":200,"vw":34.94},{"c":34.89,"h":34.89,"l":34.8781,"n":11,"o":34.8781,"t":"2024-12-06T05:00:00Z","v":190,"vw":34.8781},{"c":34.66,"h":34.66,"l":34.66,"n":13,"o":34.66,"t":"2024-12-09T05:00:00Z","v":82,"vw":34.66},{"c":33.99,"h":33.99,"l":33.99,"n":5,"o":33.99,"t":"2024-12-10T05:00:00Z","v":48,"vw":33.99},{"c":34.3958,"h":34.69,"l":34.3958,"n":28,"o":34.55,"t":"2024-12-11T05:00:00Z","v":3426,"vw":34.602697},{"c":34.24,"h":34.24,"l":34.24,"n":10,"o":34.24,"t":"2024-12-12T05:00:00Z","v":165,"vw":34.24},{"c":33.89,"h":33.89,"l":33.89,"n":15,"o":33.89,"t":"2024-12-13T05:00:00Z","v":164,"vw":33.89},{"c":34.2375,"h":34.2375,"l":33.92,"n":16,"o":33.92,"t":"2024-12-16T05:00:00Z","v":303,"vw":33.92},{"c":34.11,"h":34.11,"l":34.11,"n":8,"o":34.11,"t":"2024-12-17T05:00:00Z","v":120,"vw":34.11},{"c":32.6981,"h":32.6981,"l":32.6981,"n":11,"o":32.6981,"t":"2024-12-18T05:00:00Z","v":114,"vw":32.6981},{"c":32.84,"h":32.84,"l":32.84,"n":17,"o":32.84,"t":"2024-12-19T05:00:00Z","v":215,"vw":32.84},{"c":32.97,"h":32.97,"l":32.97,"n":8,"o":32.97,"t":"2024-12-20T05:00:00Z","v":117,"vw":32.97},{"c":33.1,"h":33.1,"l":33.1,"n":12,"o":33.1,"t":"2024-12-23T05:00:00Z","v":278,"vw":33.1},{"c":33.19,"h":33.19,"l":33.19,"n":12,"o":33.19,"t":"2024-12-24T05:00:00Z","v":210,"vw":33.19},{"c":33.38,"h":33.38,"l":33.38,"n":14,"o":33.38,"t":"2024-12-26T05:00:00Z","v":90,"vw":33.38},{"c":33.0707,"h":33.0707,"l":33.0707,"n":7,"o":33.0707,"t":"2024-12-27T05:00:00Z","v":30,"vw":33.0707},{"c":32.87,"h":32.87,"l":32.87,"n":15,"o":32.87,"t":"2024-12-30T05:00:00Z","v":158,"vw":32.87},{"c":32.78,"h":32.85,"l":32.78,"n":7,"o":32.85,"t":"2024-12-31T05:00:00Z","v":119,"vw":32.85},{"c":32.76,"h":32.76,"l":32.64,"n":18,"o":32.64,"t":"2025-01-02T05:00:00Z","v":421,"vw":32.64},{"c":33.08,"h":33.08,"l":33.08,"n":13,"o":33.08,"t":"2025-01-03T05:00:00Z","v":115,"vw":33.08},{"c":33.25,"h":33.25,"l":33.25,"n":10,"o":33.25,"t":"2025-01-06T05:00:00Z","v":74,"vw":33.25},{"c":32.8781,"h":32.8781,"l":32.8781,"n":9,"o":32.8781,"t":"2025-01-07T05:00:00Z","v":48,"vw":32.8781},{"c":32.86,"h":32.86,"l":32.54,"n":12,"o":32.54,"t":"2025-01-08T05:00:00Z","v":318,"vw":32.54005},{"c":32.522,"h":32.522,"l":32.522,"n":3,"o":32.522,"t":"2025-01-10T05:00:00Z","v":14,"vw":32.522},{"c":32.12,"h":32.14,"l":32,"n":23,"o":32.03,"t":"2025-01-13T05:00:00Z","v":1909,"vw":32.078889},{"c":32.2916,"h":32.43,"l":32.2916,"n":7,"o":32.43,"t":"2025-01-14T05:00:00Z","v":247,"vw":32.42995},{"c":32.68,"h":32.68,"l":32.68,"n":7,"o":32.68,"t":"2025-01-15T05:00:00Z","v":23,"vw":32.68},{"c":33.02,"h":33.11,"l":32.98,"n":12,"o":32.98,"t":"2025-01-16T05:00:00Z","v":718,"vw":33.016761},{"c":32.81,"h":33.3,"l":32.81,"n":13,"o":33.3,"t":"2025-01-17T05:00:00Z","v":984,"vw":33.112112},{"c":33.51,"h":33.51,"l":33.51,"n":4,"o":33.51,"t":"2025-01-21T05:00:00Z","v":19,"vw":33.51},{"c":33.6706,"h":33.6706,"l":33.6706,"n":11,"o":33.6706,"t":"2025-01-22T05:00:00Z","v":103,"vw":33.6706},{"c":33.76,"h":33.76,"l":33.76,"n":9,"o":33.76,"t":"2025-01-23T05:00:00Z","v":122,"vw":33.76},{"c":33.98,"h":34.19,"l":33.98,"n":11,"o":34.19,"t":"2025-01-24T05:00:00Z","v":154,"vw":34.19},{"c":34.06,"h":34.06,"l":34.06,"n":16,"o":34.06,"t":"2025-01-27T05:00:00Z","v":207,"vw":34.06},{"c":34.82,"h":34.82,"l":34.82,"n":10,"o":34.82,"t":"2025-01-28T05:00:00Z","v":267,"vw":34.82},{"c":34.65,"h":34.65,"l":34.65,"n":7,"o":34.65,"t":"2025-01-29T05:00:00Z","v":110,"vw":34.65},{"c":34.99,"h":35.12,"l":34.99,"n":8,"o":35.12,"t":"2025-01-30T05:00:00Z","v":202,"vw":35.12},{"c":34.8291,"h":35.2365,"l":34.8291,"n":8,"o":35.2365,"t":"2025-01-31T05:00:00Z","v":265,"vw":35.21517},{"c":34.7707,"h":34.7707,"l":34.4,"n":7,"o":34.4,"t":"2025-02-03T05:00:00Z","v":584,"vw":34.4},{"c":35.3089,"h":35.3089,"l":35.3089,"n":21,"o":35.3089,"t":"2025-02-04T05:00:00Z","v":334,"vw":35.3089},{"c":35.57,"h":35.57,"l":35.19,"n":10,"o":35.19,"t":"2025-02-05T05:00:00Z","v":429,"vw":35.19},{"c":35.425,"h":35.425,"l":35.425,"n":5,"o":35.425,"t":"2025-02-06T05:00:00Z","v":17,"vw":35.425},{"c":35.57,"h":35.57,"l":35.435,"n":15,"o":35.5,"t":"2025-02-07T05:00:00Z","v":620,"vw":35.4675},{"c":36.0658,"h":36.0658,"l":36.0658,"n":6,"o":36.0658,"t":"2025-02-10T05:00:00Z","v":55,"vw":36.0658},{"c":36.0658,"h":36.0658,"l":36.0658,"n":0,"o":36.0658,"t":"2025-02-11T05:00:00Z","v":0,"vw":0},{"c":36.22,"h":36.22,"l":35.89,"n":14,"o":35.89,"t":"2025-02-12T05:00:00Z","v":589,"vw":35.997026},{"c":36.99,"h":36.99,"l":36.99,"n":12,"o":36.99,"t":"2025-02-13T05:00:00Z","v":115,"vw":36.99},{"c":37.03,"h":37.03,"l":37.03,"n":9,"o":37.03,"t":"2025-02-14T05:00:00Z","v":61,"vw":37.03},{"c":37.15,"h":37.15,"l":37.15,"n":7,"o":37.15,"t":"2025-02-18T05:00:00Z","v":97,"vw":37.15},{"c":36.9141,"h":36.97,"l":36.9141,"n":14,"o":36.97,"t":"2025-02-19T05:00:00Z","v":314,"vw":36.97},{"c":36.55,"h":36.55,"l":36.55,"n":14,"o":36.55,"t":"2025-02-20T05:00:00Z","v":148,"vw":36.55},{"c":35.37,"h":35.37,"l":35.37,"n":13,"o":35.37,"t":"2025-02-21T05:00:00Z","v":121,"vw":35.37},{"c":34.95,"h":35.09,"l":34.95,"n":17,"o":35.09,"t":"2025-02-24T05:00:00Z","v":301,"vw":35.09},{"c":34.68,"h":34.68,"l":34.68,"n":5,"o":34.68,"t":"2025-02-25T05:00:00Z","v":17,"vw":34.68},{"c":34.6382,"h":34.6382,"l":34.6382,"n":4,"o":34.6382,"t":"2025-02-26T05:00:00Z","v":8,"vw":34.6382},{"c":33.9698,"h":33.9698,"l":33.9698,"n":10,"o":33.9698,"t":"2025-02-27T05:00:00Z","v":117,"vw":33.9698},{"c":34.13,"h":34.13,"l":34.13,"n":11,"o":34.13,"t":"2025-02-28T05:00:00Z","v":63,"vw":34.13},{"c":33.73,"h":33.73,"l":33.73,"n":11,"o":33.73,"t":"2025-03-03T05:00:00Z","v":145,"vw":33.73},{"c":34.2185,"h":34.2185,"l":33.66,"n":14,"o":33.66,"t":"2025-03-04T05:00:00Z","v":235,"vw":33.66},{"c":34.94,"h":34.94,"l":34.94,"n":10,"o":34.94,"t":"2025-03-05T05:00:00Z","v":87,"vw":34.94},{"c":34.37,"h":34.37,"l":34.37,"n":10,"o":34.37,"t":"2025-03-06T05:00:00Z","v":59,"vw":34.37},{"c":34.15,"h":34.15,"l":34.15,"n":11,"o":34.15,"t":"2025-03-07T05:00:00Z","v":154,"vw":34.15},{"c":32.89,"h":32.89,"l":32.89,"n":18,"o":32.89,"t":"2025-03-10T04:00:00Z","v":122,"vw":32.89},{"c":33.42,"h":33.42,"l":33.42,"n":11,"o":33.42,"t":"2025-03-11T04:00:00Z","v":131,"vw":33.42},{"c":33.39,"h":33.39,"l":33.39,"n":19,"o":33.39,"t":"2025-03-12T04:00:00Z","v":203,"vw":33.39},{"c":32.62,"h":32.62,"l":32.62,"n":10,"o":32.62,"t":"2025-03-13T04:00:00Z","v":81,"vw":32.62},{"c":33.76,"h":33.76,"l":33.64,"n":11,"o":33.64,"t":"2025-03-14T04:00:00Z","v":824,"vw":33.674509},{"c":34.3343,"h":34.56,"l":34.3343,"n":8,"o":34.56,"t":"2025-03-17T04:00:00Z","v":228,"vw":34.56},{"c":34.2442,"h":34.2442,"l":34.09,"n":10,"o":34.09,"t":"2025-03-18T04:00:00Z","v":184,"vw":34.09},{"c":34.35,"h":34.35,"l":34.35,"n":10,"o":34.35,"t":"2025-03-19T04:00:00Z","v":131,"vw":34.35},{"c":33.89,"h":34.08,"l":33.89,"n":8,"o":34.08,"t":"2025-03-20T04:00:00Z","v":543,"vw":34.08},{"c":33.87,"h":33.87,"l":33.55,"n":16,"o":33.55,"t":"2025-03-21T04:00:00Z","v":280,"vw":33.55},{"c":34.28,"h":34.28,"l":34.28,"n":5,"o":34.28,"t":"2025-03-24T04:00:00Z","v":39,"vw":34.28},{"c":34.6869,"h":34.6869,"l":34.6869,"n":2,"o":34.6869,"t":"2025-03-25T04:00:00Z","v":6,"vw":34.6869},{"c":34.18,"h":34.18,"l":34.18,"n":12,"o":34.18,"t":"2025-03-26T04:00:00Z","v":258,"vw":34.18},{"c":33.63,"h":33.63,"l":33.63,"n":10,"o":33.63,"t":"2025-03-27T04:00:00Z","v":128,"vw":33.63},{"c":33.08,"h":33.55,"l":33.08,"n":25,"o":33.55,"t":"2025-03-28T04:00:00Z","v":478,"vw":33.55},{"c":32.54,"h":32.54,"l":32.54,"n":17,"o":32.54,"t":"2025-03-31T04:00:00Z","v":271,"vw":32.54},{"c":32.93,"h":32.93,"l":32.93,"n":12,"o":32.93,"t":"2025-04-01T04:00:00Z","v":32,"vw":32.93},{"c":33.05,"h":33.19,"l":32.48,"n":14,"o":32.48,"t":"2025-04-02T04:00:00Z","v":305,"vw":32.762869},{"c":31.71,"h":32.19,"l":31.71,"n":29,"o":32.19,"t":"2025-04-03T04:00:00Z","v":899,"vw":31.994892},{"c":29.77,"h":30.1,"l":29.77,"n":30,"o":30.1,"t":"2025-04-04T04:00:00Z","v":12960,"vw":29.972433},{"c":29.91,"h":31.0108,"l":29.91,"n":38,"o":31.0108,"t":"2025-04-07T04:00:00Z","v":708,"vw":30.7372},{"c":29.16,"h":29.3899,"l":29.16,"n":16,"o":29.3899,"t":"2025-04-08T04:00:00Z","v":301,"vw":29.3899},{"c":32.12,"h":32.12,"l":32.12,"n":14,"o":32.12,"t":"2025-04-09T04:00:00Z","v":85,"vw":32.12},{"c":31.5,"h":31.76,"l":31.1,"n":17,"o":31.1,"t":"2025-04-10T04:00:00Z","v":963,"vw":31.682353},{"c":31.9453,"h":31.9453,"l":31.9453,"n":9,"o":31.9453,"t":"2025-04-11T04:00:00Z","v":17,"vw":31.9453},{"c":32.0157,"h":32.1,"l":32.0157,"n":15,"o":32.1,"t":"2025-04-14T04:00:00Z","v":251,"vw":32.1},{"c":32.39,"h":32.39,"l":32.39,"n":16,"o":32.39,"t":"2025-04-15T04:00:00Z","v":236,"vw":32.39},{"c":31.8,"h":31.8,"l":31.8,"n":15,"o":31.8,"t":"2025-04-16T04:00:00Z","v":40,"vw":31.8},{"c":31.74,"h":31.8399,"l":31.74,"n":12,"o":31.8399,"t":"2025-04-17T04:00:00Z","v":319,"vw":31.811667},{"c":30.93,"h":31.58,"l":30.93,"n":23,"o":31.58,"t":"2025-04-21T04:00:00Z","v":367,"vw":31.58},{"c":31.19,"h":31.19,"l":31.19,"n":11,"o":31.19,"t":"2025-04-22T04:00:00Z","v":52,"vw":31.19},{"c":31.883,"h":31.883,"l":31.883,"n":13,"o":31.883,"t":"2025-04-23T04:00:00Z","v":80,"vw":31.883},{"c":32.65,"h":32.65,"l":32.65,"n":10,"o":32.65,"t":"2025-04-24T04:00:00Z","v":86,"vw":32.65},{"c":32.86,"h":32.86,"l":32.5,"n":15,"o":32.5,"t":"2025-04-25T04:00:00Z","v":476,"vw":32.5},{"c":33.33,"h":33.33,"l":32.99,"n":19,"o":32.99,"t":"2025-04-28T04:00:00Z","v":831,"vw":33.163957},{"c":33.7808,"h":33.9,"l":33.7808,"n":14,"o":33.9,"t":"2025-04-29T04:00:00Z","v":389,"vw":33.9},{"c":33.7029,"h":33.7029,"l":33.7029,"n":19,"o":33.7029,"t":"2025-04-30T04:00:00Z","v":324,"vw":33.7029},{"c":33.6595,"h":33.825,"l":33.6595,"n":23,"o":33.825,"t":"2025-05-01T04:00:00Z","v":247,"vw":33.825},{"c":34.2501,"h":34.4199,"l":34.2501,"n":13,"o":34.41,"t":"2025-05-02T04:00:00Z","v":1046,"vw":34.41202},{"c":34.62,"h":34.82,"l":34.25,"n":37,"o":34.25,"t":"2025-05-05T04:00:00Z","v":1280,"vw":34.477545},{"c":34.5271,"h":34.5271,"l":34.5271,"n":25,"o":34.5271,"t":"2025-05-06T04:00:00Z","v":610,"vw":34.5271},{"c":34.09,"h":34.33,"l":34.09,"n":18,"o":34.33,"t":"2025-05-07T04:00:00Z","v":359,"vw":34.33},{"c":34.54,"h":34.54,"l":34.11,"n":20,"o":34.11,"t":"2025-05-08T04:00:00Z","v":188,"vw":34.11},{"c":33.94,"h":34.12,"l":33.94,"n":33,"o":34.0212,"t":"2025-05-09T04:00:00Z","v":448,"vw":34.0706},{"c":35.52,"h":35.52,"l":35.52,"n":22,"o":35.52,"t":"2025-05-12T04:00:00Z","v":155,"vw":35.52},{"c":35.3,"h":35.46,"l":35.25,"n":40,"o":35.33,"t":"2025-05-13T04:00:00Z","v":1098,"vw":35.329754},{"c":35.11,"h":35.52,"l":35.06,"n":20,"o":35.52,"t":"2025-05-14T04:00:00Z","v":597,"vw":35.333008},{"c":34.89,"h":34.89,"l":34.81,"n":18,"o":34.81,"t":"2025-05-15T04:00:00Z","v":227,"vw":34.81},{"c":35.37,"h":35.37,"l":35.0803,"n":25,"o":35.0803,"t":"2025-05-16T04:00:00Z","v":372,"vw":35.0803},{"c":35.13,"h":35.13,"l":35.13,"n":12,"o":35.13,"t":"2025-05-19T04:00:00Z","v":64,"vw":35.13},{"c":35.31,"h":35.31,"l":35.31,"n":16,"o":35.31,"t":"2025-05-20T04:00:00Z","v":157,"vw":35.31},{"c":34.81,"h":34.81,"l":34.81,"n":8,"o":34.81,"t":"2025-05-21T04:00:00Z","v":8,"vw":34.81},{"c":35.0447,"h":35.0447,"l":35.0447,"n":7,"o":35.0447,"t":"2025-05-22T04:00:00Z","v":121,"vw":35.0447},{"c":35.2,"h":35.2,"l":35.0617,"n":11,"o":35.0617,"t":"2025-05-23T04:00:00Z","v":159,"vw":35.0617},{"c":35.6,"h":35.6,"l":35.6,"n":8,"o":35.6,"t":"2025-05-27T04:00:00Z","v":22,"vw":35.6},{"c":34.81,"h":34.81,"l":34.81,"n":14,"o":34.81,"t":"2025-05-28T04:00:00Z","v":89,"vw":34.81},{"c":34.46,"h":34.8,"l":34.2608,"n":61,"o":34.8,"t":"2025-05-29T04:00:00Z","v":3301,"vw":34.524873},{"c":34.8,"h":34.8,"l":34.8,"n":20,"o":34.8,"t":"2025-05-30T04:00:00Z","v":73,"vw":34.8},{"c":35.2604,"h":35.2604,"l":35.2604,"n":13,"o":35.2604,"t":"2025-06-02T04:00:00Z","v":62,"vw":35.2604},{"c":35.42,"h":35.42,"l":35.42,"n":11,"o":35.42,"t":"2025-06-03T04:00:00Z","v":159,"vw":35.42},{"c":35.58,"h":35.7213,"l":35.58,"n":20,"o":35.71,"t":"2025-06-04T04:00:00Z","v":479,"vw":35.683013},{"c":35.75,"h":35.75,"l":35.53,"n":21,"o":35.53,"t":"2025-06-05T04:00:00Z","v":475,"vw":35.53},{"c":35.91,"h":35.91,"l":35.8901,"n":21,"o":35.8901,"t":"2025-06-06T04:00:00Z","v":662,"vw":35.89806},{"c":35.94,"h":35.94,"l":35.94,"n":13,"o":35.94,"t":"2025-06-09T04:00:00Z","v":64,"vw":35.94},{"c":35.94,"h":36.02,"l":35.94,"n":18,"o":35.94,"t":"2025-06-10T04:00:00Z","v":592,"vw":35.971915},{"c":35.885,"h":36.1899,"l":35.885,"n":6,"o":36.1899,"t":"2025-06-11T04:00:00Z","v":110,"vw":36.1899},{"c":36.05,"h":36.05,"l":36.05,"n":12,"o":36.05,"t":"2025-06-12T04:00:00Z","v":89,"vw":36.05},{"c":35.27,"h":35.38,"l":35.27,"n":31,"o":35.38,"t":"2025-06-13T04:00:00Z","v":293,"vw":35.38},{"c":36.04,"h":36.04,"l":36.01,"n":22,"o":36.01,"t":"2025-06-16T04:00:00Z","v":573,"vw":36.016364},{"c":35.77,"h":35.77,"l":35.77,"n":16,"o":35.77,"t":"2025-06-17T04:00:00Z","v":144,"vw":35.77},{"c":35.7852,"h":35.9089,"l":35.7852,"n":15,"o":35.9089,"t":"2025-06-18T04:00:00Z","v":648,"vw":35.9089},{"c":35.14,"h":35.5302,"l":35.14,"n":25,"o":35.5302,"t":"2025-06-20T04:00:00Z","v":253,"vw":35.4196},{"c":35.72,"h":35.72,"l":35.72,"n":24,"o":35.72,"t":"2025-06-23T04:00:00Z","v":339,"vw":35.72},{"c":36.17,"h":36.188,"l":36.17,"n":18,"o":36.188,"t":"2025-06-24T04:00:00Z","v":277,"vw":36.188},{"c":36.2094,"h":36.2094,"l":36.2094,"n":13,"o":36.2094,"t":"2025-06-25T04:00:00Z","v":96,"vw":36.2094},{"c":36.4547,"h":36.52,"l":36.1871,"n":26,"o":36.1871,"t":"2025-06-26T04:00:00Z","v":1952,"vw":36.327735},{"c":36.51,"h":36.54,"l":36.51,"n":27,"o":36.54,"t":"2025-06-27T04:00:00Z","v":1176,"vw":36.537742},{"c":36.82,"h":36.82,"l":36.82,"n":17,"o":36.82,"t":"2025-06-30T04:00:00Z","v":71,"vw":36.82},{"c":36.33,"h":36.33,"l":36.3,"n":35,"o":36.3,"t":"2025-07-01T04:00:00Z","v":1322,"vw":36.3},{"c":36.32,"h":36.32,"l":36.3,"n":24,"o":36.3,"t":"2025-07-02T04:00:00Z","v":307,"vw":36.3},{"c":37.32,"h":37.32,"l":36.5,"n":11,"o":36.5,"t":"2025-07-03T04:00:00Z","v":493,"vw":36.614713},{"c":36.83,"h":36.83,"l":36.83,"n":37,"o":36.83,"t":"2025-07-07T04:00:00Z","v":461,"vw":36.83},{"c":36.9799,"h":36.9799,"l":36.9799,"n":20,"o":36.9799,"t":"2025-07-08T04:00:00Z","v":407,"vw":36.9799},{"c":36.995,"h":37,"l":36.995,"n":16,"o":37,"t":"2025-07-09T04:00:00Z","v":291,"vw":37},{"c":36.0359,"h":36.46,"l":36.0359,"n":35,"o":36.34,"t":"2025-07-10T04:00:00Z","v":593,"vw":36.398133},{"c":35.385,"h":35.98,"l":35.385,"n":27,"o":35.98,"t":"2025-07-11T04:00:00Z","v":501,"vw":35.675021},{"c":35.7846,"h":35.8602,"l":35.685,"n":12,"o":35.685,"t":"2025-07-14T04:00:00Z","v":460,"vw":35.764327},{"c":35.9146,"h":35.9146,"l":35.9146,"n":15,"o":35.9146,"t":"2025-07-15T04:00:00Z","v":117,"vw":35.9146},{"c":36.073,"h":36.073,"l":36.073,"n":12,"o":36.073,"t":"2025-07-16T04:00:00Z","v":101,"vw":36.073},{"c":36.2826,"h":36.2826,"l":36.2826,"n":20,"o":36.2826,"t":"2025-07-17T04:00:00Z","v":387,"vw":36.2826},{"c":36.34,"h":36.4512,"l":36.34,"n":13,"o":36.4512,"t":"2025-07-18T04:00:00Z","v":335,"vw":36.4512},{"c":36.515,"h":36.627,"l":36.4,"n":24,"o":36.4,"t":"2025-07-21T04:00:00Z","v":1315,"vw":36.55963},{"c":36.3182,"h":36.33,"l":36.1294,"n":14,"o":36.1294,"t":"2025-07-22T04:00:00Z","v":448,"vw":36.224465},{"c":36.6259,"h":36.6259,"l":36.3494,"n":14,"o":36.3494,"t":"2025-07-23T04:00:00Z","v":419,"vw":36.456529},{"c":36.4786,"h":36.4786,"l":36.42,"n":26,"o":36.4653,"t":"2025-07-24T04:00:00Z","v":590,"vw":36.44265},{"c":36.695,"h":36.7397,"l":36.59,"n":27,"o":36.59,"t":"2025-07-25T04:00:00Z","v":1894,"vw":36.715038},{"c":36.3917,"h":36.61,"l":36.3917,"n":19,"o":36.61,"t":"2025-07-28T04:00:00Z","v":260,"vw":36.61},{"c":36.388,"h":36.51,"l":36.388,"n":23,"o":36.51,"t":"2025-07-29T04:00:00Z","v":715,"vw":36.51},{"c":35.8592,"h":35.8592,"l":35.8592,"n":33,"o":35.8592,"t":"2025-07-30T04:00:00Z","v":195,"vw":35.8592},{"c":35.4374,"h":35.87,"l":35.4374,"n":32,"o":35.74,"t":"2025-07-31T04:00:00Z","v":1044,"vw":35.808636},{"c":34.8409,"h":34.8409,"l":34.8409,"n":26,"o":34.8409,"t":"2025-08-01T04:00:00Z","v":184,"vw":34.8409},{"c":35.5705,"h":35.5705,"l":35.5705,"n":15,"o":35.5705,"t":"2025-08-04T04:00:00Z","v":190,"vw":35.5705},{"c":35.1335,"h":35.31,"l":35.1335,"n":24,"o":35.31,"t":"2025-08-05T04:00:00Z","v":320,"vw":35.31},{"c":35.4102,"h":35.4102,"l":35.17,"n":12,"o":35.17,"t":"2025-08-06T04:00:00Z","v":254,"vw":35.17},{"c":34.6809,"h":34.95,"l":34.6809,"n":38,"o":34.95,"t":"2025-08-07T04:00:00Z","v":594,"vw":34.95},{"c":34.0331,"h":34.3802,"l":34.0331,"n":40,"o":34.3802,"t":"2025-08-08T04:00:00Z","v":1318,"vw":34.318467},{"c":33.9758,"h":34.343,"l":33.9758,"n":19,"o":34.33,"t":"2025-08-11T04:00:00Z","v":581,"vw":34.251584},{"c":34.6552,"h":34.6552,"l":34.44,"n":31,"o":34.44,"t":"2025-08-12T04:00:00Z","v":1125,"vw":34.564552},{"c":35.1072,"h":35.1072,"l":34.96,"n":20,"o":34.96,"t":"2025-08-13T04:00:00Z","v":355,"vw":34.96},{"c":34.339,"h":34.75,"l":34.31,"n":19,"o":34.75,"t":"2025-08-14T04:00:00Z","v":1459,"vw":34.635639},{"c":34.6006,"h":34.6006,"l":34.5811,"n":12,"o":34.5811,"t":"2025-08-15T04:00:00Z","v":192,"vw":34.5811},{"c":34.7854,"h":35.99,"l":34.7854,"n":15,"o":35.99,"t":"2025-08-18T04:00:00Z","v":228,"vw":35.99},{"c":34.7593,"h":34.7593,"l":34.7593,"n":11,"o":34.7593,"t":"2025-08-19T04:00:00Z","v":19,"vw":34.7593},{"c":34.8114,"h":34.8114,"l":34.51,"n":20,"o":34.81,"t":"2025-08-20T04:00:00Z","v":2537,"vw":34.568374},{"c":34.5072,"h":34.5072,"l":34.5072,"n":9,"o":34.5072,"t":"2025-08-21T04:00:00Z","v":111,"vw":34.5072},{"c":35.3115,"h":35.3115,"l":35.3115,"n":14,"o":35.3115,"t":"2025-08-22T04:00:00Z","v":205,"vw":35.3115},{"c":34.9137,"h":34.9137,"l":34.9137,"n":9,"o":34.9137,"t":"2025-08-25T04:00:00Z","v":63,"vw":34.9137},{"c":34.825,"h":34.825,"l":34.825,"n":10,"o":34.825,"t":"2025-08-26T04:00:00Z","v":94,"vw":34.825},{"c":35.2912,"h":35.2912,"l":35.2912,"n":10,"o":35.2912,"t":"2025-08-27T04:00:00Z","v":101,"vw":35.2912},{"c":35.7616,"h":35.7616,"l":35.7616,"n":15,"o":35.7616,"t":"2025-08-28T04:00:00Z","v":89,"vw":35.7616},{"c":35.9454,"h":35.9454,"l":35.9,"n":14,"o":35.9,"t":"2025-08-29T04:00:00Z","v":217,"vw":35.9},{"c":35.3098,"h":35.4102,"l":35.205,"n":26,"o":35.4102,"t":"2025-09-02T04:00:00Z","v":328,"vw":35.3076},{"c":35.195,"h":35.195,"l":35.195,"n":14,"o":35.195,"t":"2025-09-03T04:00:00Z","v":120,"vw":35.195},{"c":35.205,"h":35.205,"l":35.205,"n":7,"o":35.205,"t":"2025-09-04T04:00:00Z","v":11,"vw":35.205},{"c":35.622,"h":35.622,"l":35.622,"n":18,"o":35.622,"t":"2025-09-05T04:00:00Z","v":208,"vw":35.622},{"c":36.0653,"h":36.0653,"l":36.0653,"n":20,"o":36.0653,"t":"2025-09-08T04:00:00Z","v":208,"vw":36.0653},{"c":36.0649,"h":36.0649,"l":36.0649,"n":29,"o":36.0649,"t":"2025-09-09T04:00:00Z","v":439,"vw":36.0649},{"c":35.7472,"h":35.7472,"l":35.7472,"n":9,"o":35.7472,"t":"2025-09-10T04:00:00Z","v":26,"vw":35.7472},{"c":36.8026,"h":36.8026,"l":36.8026,"n":12,"o":36.8026,"t":"2025-09-11T04:00:00Z","v":90,"vw":36.8026},{"c":36.4867,"h":36.4867,"l":36.4867,"n":13,"o":36.4867,"t":"2025-09-12T04:00:00Z","v":93,"vw":36.4867},{"c":36.7258,"h":36.7258,"l":36.6744,"n":16,"o":36.6744,"t":"2025-09-15T04:00:00Z","v":329,"vw":36.6744},{"c":36.6538,"h":36.6538,"l":36.6538,"n":13,"o":36.6538,"t":"2025-09-16T04:00:00Z","v":99,"vw":36.6538},{"c":36.8928,"h":37.07,"l":36.84,"n":19,"o":37.07,"t":"2025-09-17T04:00:00Z","v":554,"vw":37.007801},{"c":37.7103,"h":37.7103,"l":37.7103,"n":26,"o":37.7103,"t":"2025-09-18T04:00:00Z","v":292,"vw":37.7103},{"c":37.6393,"h":37.6393,"l":37.6393,"n":21,"o":37.6393,"t":"2025-09-19T04:00:00Z","v":164,"vw":37.6393},{"c":37.897,"h":37.897,"l":37.897,"n":10,"o":37.897,"t":"2025-09-22T04:00:00Z","v":16,"vw":37.897},{"c":37.2279,"h":37.9,"l":37.2279,"n":39,"o":37.75,"t":"2025-09-23T04:00:00Z","v":1917,"vw":37.839621},{"c":37.1589,"h":37.1589,"l":37.1589,"n":9,"o":37.1589,"t":"2025-09-24T04:00:00Z","v":81,"vw":37.1589},{"c":37.3528,"h":37.3528,"l":37.12,"n":21,"o":37.12,"t":"2025-09-25T04:00:00Z","v":881,"vw":37.190464},{"c":37.4962,"h":37.4962,"l":37.4962,"n":17,"o":37.4962,"t":"2025-09-26T04:00:00Z","v":332,"vw":37.4962},{"c":37.55,"h":37.66,"l":37.48,"n":22,"o":37.48,"t":"2025-09-29T04:00:00Z","v":1181,"vw":37.499179},{"c":37.1795,"h":37.1795,"l":37.1795,"n":10,"o":37.1795,"t":"2025-09-30T04:00:00Z","v":36,"vw":37.1795},{"c":37.3129,"h":37.3129,"l":37.3129,"n":16,"o":37.3129,"t":"2025-10-01T04:00:00Z","v":94,"vw":37.3129},{"c":37.5686,"h":37.5686,"l":37.5686,"n":27,"o":37.5686,"t":"2025-10-02T04:00:00Z","v":206,"vw":37.5686},{"c":37.3101,"h":37.7113,"l":37.3101,"n":28,"o":37.7113,"t":"2025-10-03T04:00:00Z","v":806,"vw":37.611747},{"c":37.7277,"h":37.7277,"l":37.7277,"n":20,"o":37.7277,"t":"2025-10-06T04:00:00Z","v":143,"vw":37.7277},{"c":36.8316,"h":37.394,"l":36.73,"n":29,"o":37.394,"t":"2025-10-07T04:00:00Z","v":3092,"vw":36.780392},{"c":37.6192,"h":37.6192,"l":37.6192,"n":13,"o":37.6192,"t":"2025-10-08T04:00:00Z","v":42,"vw":37.6192},{"c":37.4752,"h":37.58,"l":37.4752,"n":20,"o":37.58,"t":"2025-10-09T04:00:00Z","v":518,"vw":37.58},{"c":36.0621,"h":36.81,"l":36.0621,"n":27,"o":36.81,"t":"2025-10-10T04:00:00Z","v":580,"vw":36.660625},{"c":36.65,"h":36.65,"l":36.65,"n":18,"o":36.65,"t":"2025-10-13T04:00:00Z","v":183,"vw":36.65},{"c":36.14,"h":36.165,"l":36.14,"n":21,"o":36.165,"t":"2025-10-14T04:00:00Z","v":203,"vw":36.165},{"c":36.206,"h":36.206,"l":36.03,"n":40,"o":36.06,"t":"2025-10-15T04:00:00Z","v":2512,"vw":36.044823},{"c":35.8828,"h":36.31,"l":35.8828,"n":19,"o":36.31,"t":"2025-10-16T04:00:00Z","v":502,"vw":36.200136},{"c":35.8492,"h":35.8492,"l":35.62,"n":20,"o":35.62,"t":"2025-10-17T04:00:00Z","v":299,"vw":35.62},{"c":36.6475,"h":36.6475,"l":36.06,"n":42,"o":36.06,"t":"2025-10-20T04:00:00Z","v":2532,"vw":36.302139},{"c":36.964,"h":36.964,"l":36.964,"n":20,"o":36.964,"t":"2025-10-21T04:00:00Z","v":136,"vw":36.964},{"c":36.4491,"h":36.4491,"l":36.4491,"n":15,"o":36.4491,"t":"2025-10-22T04:00:00Z","v":105,"vw":36.4491},{"c":36.9206,"h":36.9206,"l":36.42,"n":20,"o":36.42,"t":"2025-10-23T04:00:00Z","v":207,"vw":36.42},{"c":37.1658,"h":37.25,"l":37.1658,"n":21,"o":37.25,"t":"2025-10-24T04:00:00Z","v":852,"vw":37.229198},{"c":37.3685,"h":37.4425,"l":37.3685,"n":30,"o":37.4425,"t":"2025-10-27T04:00:00Z","v":1616,"vw":37.4425},{"c":37.515,"h":37.6612,"l":37.36,"n":16,"o":37.36,"t":"2025-10-28T04:00:00Z","v":688,"vw":37.411312},{"c":35.9564,"h":36.3389,"l":35.85,"n":40,"o":36.3092,"t":"2025-10-29T04:00:00Z","v":1148,"vw":36.130635},{"c":35.955,"h":35.955,"l":35.85,"n":17,"o":35.85,"t":"2025-10-30T04:00:00Z","v":171,"vw":35.85},{"c":36.2967,"h":36.2967,"l":36.02,"n":20,"o":36.02,"t":"2025-10-31T04:00:00Z","v":1018,"vw":36.072039},{"c":36.3315,"h":36.3315,"l":36.3315,"n":20,"o":36.3315,"t":"2025-11-03T05:00:00Z","v":67,"vw":36.3315},{"c":35.405,"h":35.49,"l":35.405,"n":38,"o":35.49,"t":"2025-11-04T05:00:00Z","v":3465,"vw":35.49},{"c":35.7664,"h":35.7664,"l":35.7664,"n":16,"o":35.7664,"t":"2025-11-05T05:00:00Z","v":26,"vw":35.7664},{"c":35.585,"h":35.585,"l":35.26,"n":33,"o":35.26,"t":"2025-11-06T05:00:00Z","v":834,"vw":35.3275},{"c":36.0775,"h":36.0775,"l":35.78,"n":17,"o":35.78,"t":"2025-11-07T05:00:00Z","v":668,"vw":35.847658},{"c":36.6266,"h":36.6266,"l":36.6266,"n":22,"o":36.6266,"t":"2025-11-10T05:00:00Z","v":130,"vw":36.6266},{"c":36.8898,"h":36.8898,"l":36.8898,"n":13,"o":36.8898,"t":"2025-11-11T05:00:00Z","v":21,"vw":36.8898},{"c":36.1855,"h":36.92,"l":36.1855,"n":26,"o":36.92,"t":"2025-11-12T05:00:00Z","v":1058,"vw":36.752603},{"c":35.3706,"h":35.5895,"l":35.3706,"n":21,"o":35.5895,"t":"2025-11-13T05:00:00Z","v":321,"vw":35.58504},{"c":35.2409,"h":35.4299,"l":34.96,"n":27,"o":34.96,"t":"2025-11-14T05:00:00Z","v":1387,"vw":35.353736},{"c":34.5223,"h":34.5223,"l":34.5223,"n":22,"o":34.5223,"t":"2025-11-17T05:00:00Z","v":102,"vw":34.5223},{"c":34.2916,"h":34.39,"l":34.0105,"n":33,"o":34.39,"t":"2025-11-18T05:00:00Z","v":1182,"vw":34.200441},{"c":34.1837,"h":34.1837,"l":34.1837,"n":17,"o":34.1837,"t":"2025-11-19T05:00:00Z","v":94,"vw":34.1837},{"c":33.4782,"h":34.3001,"l":33.4782,"n":33,"o":34.3,"t":"2025-11-20T05:00:00Z","v":762,"vw":33.983285},{"c":33.8553,"h":34.03,"l":33.49,"n":37,"o":33.525,"t":"2025-11-21T05:00:00Z","v":3244,"vw":33.532841},{"c":34.2291,"h":34.33,"l":34.2291,"n":29,"o":34.33,"t":"2025-11-24T05:00:00Z","v":235,"vw":34.33},{"c":34.7827,"h":34.7827,"l":34.6607,"n":18,"o":34.6607,"t":"2025-11-25T05:00:00Z","v":474,"vw":34.6607},{"c":34.4237,"h":34.4301,"l":34.4237,"n":31,"o":34.43,"t":"2025-11-26T05:00:00Z","v":610,"vw":34.43005},{"c":34.5832,"h":34.5832,"l":34.52,"n":27,"o":34.52,"t":"2025-11-28T05:00:00Z","v":483,"vw":34.52005},{"c":34.3853,"h":34.3853,"l":34.3853,"n":14,"o":34.3853,"t":"2025-12-01T05:00:00Z","v":56,"vw":34.3853},{"c":34.5633,"h":34.5633,"l":34.5633,"n":19,"o":34.5633,"t":"2025-12-02T05:00:00Z","v":104,"vw":34.5633},{"c":34.8661,"h":34.8661,"l":34.4385,"n":25,"o":34.4385,"t":"2025-12-03T05:00:00Z","v":483,"vw":34.54925},{"c":34.9256,"h":35.023,"l":34.9256,"n":26,"o":35.023,"t":"2025-12-04T05:00:00Z","v":244,"vw":35.023},{"c":34.3604,"h":34.3604,"l":34.3604,"n":35,"o":34.3604,"t":"2025-12-05T05:00:00Z","v":93,"vw":34.3604},{"c":34.503,"h":34.503,"l":34.503,"n":16,"o":34.503,"t":"2025-12-08T05:00:00Z","v":168,"vw":34.503},{"c":34.6055,"h":34.6915,"l":34.37,"n":20,"o":34.37,"t":"2025-12-09T05:00:00Z","v":406,"vw":34.489963},{"c":34.7347,"h":34.7347,"l":34.7347,"n":18,"o":34.7347,"t":"2025-12-10T05:00:00Z","v":57,"vw":34.7347},{"c":34.6586,"h":34.6586,"l":34.6586,"n":22,"o":34.6586,"t":"2025-12-11T05:00:00Z","v":117,"vw":34.6586},{"c":34.5049,"h":34.62,"l":34.5049,"n":24,"o":34.62,"t":"2025-12-12T05:00:00Z","v":519,"vw":34.62},{"c":33.9383,"h":34.62,"l":33.84,"n":37,"o":34.62,"t":"2025-12-15T05:00:00Z","v":1782,"vw":33.967341},{"c":33.9203,"h":33.9203,"l":33.57,"n":26,"o":33.84,"t":"2025-12-16T05:00:00Z","v":868,"vw":33.637993},{"c":33.3694,"h":33.5401,"l":33.3694,"n":18,"o":33.54,"t":"2025-12-17T05:00:00Z","v":442,"vw":33.485025},{"c":33.68,"h":33.68,"l":33.68,"n":29,"o":33.68,"t":"2025-12-18T05:00:00Z","v":323,"vw":33.68},{"c":33.6203,"h":33.6203,"l":33.51,"n":24,"o":33.57,"t":"2025-12-19T05:00:00Z","v":885,"vw":33.546923},{"c":33.87,"h":33.87,"l":33.87,"n":18,"o":33.87,"t":"2025-12-22T05:00:00Z","v":47,"vw":33.87},{"c":33.61,"h":33.61,"l":33.51,"n":26,"o":33.56,"t":"2025-12-23T05:00:00Z","v":964,"vw":33.546291},{"c":33.6271,"h":33.6271,"l":33.6271,"n":21,"o":33.6271,"t":"2025-12-24T05:00:00Z","v":220,"vw":33.6271},{"c":33.615,"h":33.615,"l":33.615,"n":25,"o":33.615,"t":"2025-12-26T05:00:00Z","v":217,"vw":33.615},{"c":33.437,"h":33.437,"l":33.437,"n":33,"o":33.437,"t":"2025-12-29T05:00:00Z","v":151,"vw":33.437},{"c":33.3357,"h":33.3357,"l":33.3,"n":23,"o":33.3,"t":"2025-12-30T05:00:00Z","v":305,"vw":33.3},{"c":33.0561,"h":33.22,"l":33.0561,"n":37,"o":33.22,"t":"2025-12-31T05:00:00Z","v":774,"vw":33.21995},{"c":32.7306,"h":33.2,"l":32.7306,"n":43,"o":33.2,"t":"2026-01-02T05:00:00Z","v":1060,"vw":32.942745},{"c":32.9988,"h":33.32,"l":32.8278,"n":40,"o":32.8278,"t":"2026-01-05T05:00:00Z","v":2195,"vw":33.179894},{"c":33.2582,"h":33.2582,"l":33.1534,"n":23,"o":33.1534,"t":"2026-01-06T05:00:00Z","v":381,"vw":33.1534},{"c":33.8919,"h":34.01,"l":33.62,"n":35,"o":33.62,"t":"2026-01-07T05:00:00Z","v":917,"vw":33.816452},{"c":33.8398,"h":33.8398,"l":33.8398,"n":21,"o":33.8398,"t":"2026-01-08T05:00:00Z","v":169,"vw":33.8398},{"c":33.79,"h":33.82,"l":33.79,"n":29,"o":33.82,"t":"2026-01-09T05:00:00Z","v":310,"vw":33.82},{"c":34.1375,"h":34.1375,"l":34.05,"n":19,"o":34.05,"t":"2026-01-12T05:00:00Z","v":501,"vw":34.05005},{"c":33.6703,"h":33.6703,"l":33.6703,"n":19,"o":33.6703,"t":"2026-01-13T05:00:00Z","v":80,"vw":33.6703},{"c":33.6903,"h":33.6903,"l":33.6903,"n":18,"o":33.6903,"t":"2026-01-14T05:00:00Z","v":36,"vw":33.6903},{"c":33.4797,"h":33.4797,"l":33.4797,"n":25,"o":33.4797,"t":"2026-01-15T05:00:00Z","v":114,"vw":33.4797},{"c":33.14,"h":33.18,"l":33.14,"n":30,"o":33.18,"t":"2026-01-16T05:00:00Z","v":434,"vw":33.18},{"c":32.3964,"h":32.3964,"l":32.3964,"n":20,"o":32.3964,"t":"2026-01-20T05:00:00Z","v":275,"vw":32.3964},{"c":32.8582,"h":32.8582,"l":32.84,"n":22,"o":32.84,"t":"2026-01-21T05:00:00Z","v":257,"vw":32.84},{"c":33.4112,"h":33.4112,"l":33.4112,"n":18,"o":33.4112,"t":"2026-01-22T05:00:00Z","v":95,"vw":33.4112},{"c":33.4606,"h":33.4606,"l":33.41,"n":20,"o":33.41,"t":"2026-01-23T05:00:00Z","v":277,"vw":33.41005},{"c":34.2579,"h":34.2579,"l":34.2579,"n":22,"o":34.2579,"t":"2026-01-26T05:00:00Z","v":102,"vw":34.2579},{"c":34.6,"h":34.63,"l":34.6,"n":23,"o":34.63,"t":"2026-01-27T05:00:00Z","v":684,"vw":34.63},{"c":34.3718,"h":34.44,"l":34.3625,"n":28,"o":34.44,"t":"2026-01-28T05:00:00Z","v":575,"vw":34.392888},{"c":33.3411,"h":33.3411,"l":32.93,"n":34,"o":32.93,"t":"2026-01-29T05:00:00Z","v":529,"vw":33.03},{"c":32.9434,"h":32.9434,"l":32.9434,"n":21,"o":32.9434,"t":"2026-01-30T05:00:00Z","v":180,"vw":32.9434},{"c":33.0974,"h":33.1,"l":33.091,"n":22,"o":33.1,"t":"2026-02-02T05:00:00Z","v":432,"vw":33.096714},{"c":31.8208,"h":31.8208,"l":31.52,"n":34,"o":31.52,"t":"2026-02-03T05:00:00Z","v":650,"vw":31.55},{"c":31.324,"h":31.3795,"l":30.86,"n":38,"o":30.86,"t":"2026-02-04T05:00:00Z","v":1185,"vw":31.080159},{"c":30.5842,"h":31.36,"l":30.5842,"n":29,"o":31.36,"t":"2026-02-05T05:00:00Z","v":256,"vw":31.36},{"c":31.2341,"h":31.2341,"l":31.2341,"n":18,"o":31.2341,"t":"2026-02-06T05:00:00Z","v":96,"vw":31.2341},{"c":32.0531,"h":32.0531,"l":31.49,"n":30,"o":31.49,"t":"2026-02-09T05:00:00Z","v":923,"vw":31.648728},{"c":32.4501,"h":32.6301,"l":32.23,"n":29,"o":32.23,"t":"2026-02-10T05:00:00Z","v":680,"vw":32.459377},{"c":32.33,"h":32.33,"l":32.33,"n":18,"o":32.33,"t":"2026-02-11T05:00:00Z","v":176,"vw":32.33},{"c":32.1018,"h":32.1018,"l":32.1018,"n":23,"o":32.1018,"t":"2026-02-12T05:00:00Z","v":106,"vw":32.1018},{"c":32.6974,"h":32.6974,"l":32.66,"n":23,"o":32.66,"t":"2026-02-13T05:00:00Z","v":316,"vw":32.66},{"c":32.0873,"h":32.59,"l":32.0873,"n":28,"o":32.59,"t":"2026-02-17T05:00:00Z","v":417,"vw":32.59},{"c":31.9391,"h":32,"l":31.9391,"n":23,"o":32,"t":"2026-02-18T05:00:00Z","v":289,"vw":32},{"c":31.7938,"h":31.7938,"l":31.75,"n":23,"o":31.75,"t":"2026-02-19T05:00:00Z","v":142,"vw":31.75},{"c":30.6452,"h":31.78,"l":30.6452,"n":33,"o":31.7716,"t":"2026-02-20T05:00:00Z","v":458,"vw":31.775418},{"c":29.3047,"h":30,"l":29.3047,"n":34,"o":30,"t":"2026-02-23T05:00:00Z","v":446,"vw":30},{"c":29.4311,"h":29.73,"l":29,"n":26,"o":29,"t":"2026-02-24T05:00:00Z","v":743,"vw":29.526097},{"c":30.271,"h":30.32,"l":30.05,"n":23,"o":30.05,"t":"2026-02-25T05:00:00Z","v":631,"vw":30.177895},{"c":30.6934,"h":30.6934,"l":30.46,"n":31,"o":30.46,"t":"2026-02-26T05:00:00Z","v":1874,"vw":30.520563},{"c":30.2382,"h":30.2382,"l":30.2382,"n":30,"o":30.2382,"t":"2026-02-27T05:00:00Z","v":130,"vw":30.2382},{"c":30.1634,"h":30.38,"l":30.11,"n":32,"o":30.11,"t":"2026-03-02T05:00:00Z","v":1813,"vw":30.221533},{"c":30.2958,"h":30.2958,"l":30.0999,"n":24,"o":30.1,"t":"2026-03-03T05:00:00Z","v":481,"vw":30.09995},{"c":30.7647,"h":30.7647,"l":30.7647,"n":21,"o":30.7647,"t":"2026-03-04T05:00:00Z","v":110,"vw":30.7647},{"c":31.1855,"h":31.1855,"l":31.1855,"n":24,"o":31.1855,"t":"2026-03-05T05:00:00Z","v":146,"vw":31.1855},{"c":31.4116,"h":31.46,"l":31.24,"n":26,"o":31.37,"t":"2026-03-06T05:00:00Z","v":1203,"vw":31.366364},{"c":31.5467,"h":31.5467,"l":31.18,"n":39,"o":31.18,"t":"2026-03-09T04:00:00Z","v":857,"vw":31.281974},{"c":31.5294,"h":31.5294,"l":31.5294,"n":28,"o":31.5294,"t":"2026-03-10T04:00:00Z","v":200,"vw":31.5294},{"c":31.4925,"h":31.53,"l":31.4925,"n":27,"o":31.53,"t":"2026-03-11T04:00:00Z","v":424,"vw":31.53},{"c":31.252,"h":31.252,"l":31.252,"n":32,"o":31.252,"t":"2026-03-12T04:00:00Z","v":241,"vw":31.252},{"c":31.3471,"h":31.3471,"l":31.3471,"n":17,"o":31.3471,"t":"2026-03-13T04:00:00Z","v":51,"vw":31.3471},{"c":31.21,"h":31.5282,"l":31.185,"n":22,"o":31.5282,"t":"2026-03-16T04:00:00Z","v":519,"vw":31.294532},{"c":31.3804,"h":31.3804,"l":31.29,"n":31,"o":31.31,"t":"2026-03-17T04:00:00Z","v":353,"vw":31.298889},{"c":31.5096,"h":31.5096,"l":31.5096,"n":20,"o":31.5096,"t":"2026-03-18T04:00:00Z","v":60,"vw":31.5096},{"c":31.6316,"h":31.6316,"l":31.6316,"n":19,"o":31.6316,"t":"2026-03-19T04:00:00Z","v":243,"vw":31.6316},{"c":30.6531,"h":30.91,"l":30.6531,"n":28,"o":30.91,"t":"2026-03-20T04:00:00Z","v":523,"vw":30.90995},{"c":31.2869,"h":31.2869,"l":31.2869,"n":18,"o":31.2869,"t":"2026-03-23T04:00:00Z","v":77,"vw":31.2869},{"c":30.2127,"h":30.42,"l":30.2127,"n":47,"o":30.38,"t":"2026-03-24T04:00:00Z","v":2474,"vw":30.370866},{"c":30.4469,"h":30.78,"l":30.4469,"n":18,"o":30.78,"t":"2026-03-25T04:00:00Z","v":180,"vw":30.78},{"c":30.2467,"h":30.705,"l":30.2467,"n":18,"o":30.705,"t":"2026-03-26T04:00:00Z","v":851,"vw":30.585},{"c":29.0403,"h":29.16,"l":28.9526,"n":45,"o":29,"t":"2026-03-27T04:00:00Z","v":1805,"vw":29.005587},{"c":29.1866,"h":29.1866,"l":29.1866,"n":14,"o":29.1866,"t":"2026-03-30T04:00:00Z","v":112,"vw":29.1866},{"c":30.0394,"h":30.0394,"l":29.715,"n":17,"o":29.715,"t":"2026-03-31T04:00:00Z","v":150,"vw":29.715},{"c":30.4764,"h":30.4764,"l":30.4764,"n":15,"o":30.4764,"t":"2026-04-01T04:00:00Z","v":53,"vw":30.4764},{"c":30.6428,"h":30.6428,"l":30.6428,"n":19,"o":30.6428,"t":"2026-04-02T04:00:00Z","v":144,"vw":30.6428},{"c":30.7018,"h":30.7018,"l":30.7018,"n":11,"o":30.7018,"t":"2026-04-06T04:00:00Z","v":33,"vw":30.7018},{"c":30.9752,"h":30.9752,"l":30.9752,"n":15,"o":30.9752,"t":"2026-04-07T04:00:00Z","v":121,"vw":30.9752},{"c":31.495,"h":31.6201,"l":31.415,"n":24,"o":31.6201,"t":"2026-04-08T04:00:00Z","v":1041,"vw":31.463886},{"c":29.9987,"h":31.23,"l":29.9987,"n":49,"o":31.23,"t":"2026-04-09T04:00:00Z","v":1019,"vw":30.878464},{"c":28.7262,"h":29.1,"l":28.72,"n":62,"o":29.1,"t":"2026-04-10T04:00:00Z","v":1002,"vw":28.929975},{"c":29.682,"h":29.682,"l":29.2899,"n":31,"o":29.3398,"t":"2026-04-13T04:00:00Z","v":585,"vw":29.314925},{"c":29.735,"h":29.96,"l":29.14,"n":66,"o":29.14,"t":"2026-04-14T04:00:00Z","v":4635,"vw":29.845847},{"c":30.5728,"h":30.62,"l":30.12,"n":18,"o":30.12,"t":"2026-04-15T04:00:00Z","v":420,"vw":30.306567},{"c":31.5178,"h":31.57,"l":31.05,"n":30,"o":31.05,"t":"2026-04-16T04:00:00Z","v":1978,"vw":31.448871},{"c":31.8622,"h":31.89,"l":31.83,"n":31,"o":31.85,"t":"2026-04-17T04:00:00Z","v":839,"vw":31.861989},{"c":31.9913,"h":31.9913,"l":31.9913,"n":26,"o":31.9913,"t":"2026-04-20T04:00:00Z","v":75,"vw":31.9913},{"c":32.5597,"h":32.95,"l":32.5597,"n":29,"o":32.75,"t":"2026-04-21T04:00:00Z","v":1821,"vw":32.816357},{"c":32.8,"h":32.8,"l":32.8,"n":23,"o":32.8,"t":"2026-04-22T04:00:00Z","v":122,"vw":32.8},{"c":31.8,"h":32.36,"l":31.8,"n":28,"o":32.36,"t":"2026-04-23T04:00:00Z","v":573,"vw":32.36},{"c":32.1559,"h":32.1559,"l":31.82,"n":21,"o":31.82,"t":"2026-04-24T04:00:00Z","v":706,"vw":32.0067},{"c":32.3443,"h":32.42,"l":32.12,"n":16,"o":32.12,"t":"2026-04-27T04:00:00Z","v":409,"vw":32.239522},{"c":32.1905,"h":32.25,"l":32.165,"n":21,"o":32.25,"t":"2026-04-28T04:00:00Z","v":753,"vw":32.233},{"c":32.4406,"h":32.4406,"l":32.4406,"n":12,"o":32.4406,"t":"2026-04-29T04:00:00Z","v":31,"vw":32.4406},{"c":31.9644,"h":31.9644,"l":31.71,"n":31,"o":31.71,"t":"2026-04-30T04:00:00Z","v":329,"vw":31.71},{"c":32.4956,"h":32.4956,"l":32.2607,"n":21,"o":32.2607,"t":"2026-05-01T04:00:00Z","v":447,"vw":32.386248},{"c":32.95,"h":33.0599,"l":32.94,"n":24,"o":33.0599,"t":"2026-05-04T04:00:00Z","v":905,"vw":32.998799},{"c":33.6664,"h":33.6664,"l":33.47,"n":27,"o":33.55,"t":"2026-05-05T04:00:00Z","v":1526,"vw":33.543416},{"c":33.745,"h":33.79,"l":33.745,"n":17,"o":33.79,"t":"2026-05-06T04:00:00Z","v":183,"vw":33.79},{"c":34.4009,"h":34.4009,"l":34.4009,"n":27,"o":34.4009,"t":"2026-05-07T04:00:00Z","v":81,"vw":34.4009},{"c":35.6291,"h":35.6291,"l":34.615,"n":39,"o":34.78,"t":"2026-05-08T04:00:00Z","v":3380,"vw":35.235972},{"c":35.2938,"h":35.2938,"l":35.2938,"n":34,"o":35.2938,"t":"2026-05-11T04:00:00Z","v":227,"vw":35.2938},{"c":34.655,"h":34.655,"l":34.585,"n":25,"o":34.585,"t":"2026-05-12T04:00:00Z","v":474,"vw":34.585},{"c":35.1211,"h":35.1211,"l":35.1211,"n":19,"o":35.1211,"t":"2026-05-13T04:00:00Z","v":85,"vw":35.1211},{"c":35.4649,"h":35.4649,"l":35.4099,"n":20,"o":35.4099,"t":"2026-05-14T04:00:00Z","v":440,"vw":35.409965},{"c":35.8066,"h":35.8066,"l":35.8066,"n":13,"o":35.8066,"t":"2026-05-15T04:00:00Z","v":82,"vw":35.8066},{"c":36.876,"h":36.876,"l":35.88,"n":44,"o":36.01,"t":"2026-05-18T04:00:00Z","v":2908,"vw":36.50383},{"c":36.8128,"h":36.94,"l":36.6,"n":41,"o":36.94,"t":"2026-05-19T04:00:00Z","v":1286,"vw":36.780404},{"c":37.2408,"h":37.2408,"l":36.52,"n":17,"o":36.52,"t":"2026-05-20T04:00:00Z","v":387,"vw":36.665897},{"c":37.1616,"h":37.1616,"l":37.1616,"n":22,"o":37.1616,"t":"2026-05-21T04:00:00Z","v":140,"vw":37.1616},{"c":38.0466,"h":38.05,"l":38.0466,"n":36,"o":38.05,"t":"2026-05-22T04:00:00Z","v":491,"vw":38.05},{"c":38.3462,"h":38.3462,"l":37.91,"n":39,"o":38.22,"t":"2026-05-26T04:00:00Z","v":1282,"vw":38.075628},{"c":36.7922,"h":36.99,"l":36.7922,"n":35,"o":36.99,"t":"2026-05-27T04:00:00Z","v":509,"vw":36.9805},{"c":37.6151,"h":37.6151,"l":37.06,"n":24,"o":37.06,"t":"2026-05-28T04:00:00Z","v":412,"vw":37.06},{"c":39.5954,"h":39.5954,"l":38.16,"n":68,"o":38.17,"t":"2026-05-29T04:00:00Z","v":3293,"vw":38.869602},{"c":41.8771,"h":41.88,"l":36.0001,"n":247,"o":37.75,"t":"2026-06-01T04:00:00Z","v":32570,"vw":41.074803},{"c":41.8414,"h":41.8414,"l":41.12,"n":35,"o":41.12,"t":"2026-06-02T04:00:00Z","v":528,"vw":41.426667},{"c":40.4866,"h":40.92,"l":40.4866,"n":56,"o":40.92,"t":"2026-06-03T04:00:00Z","v":2965,"vw":40.647773},{"c":40.565,"h":40.565,"l":40.161,"n":34,"o":40.161,"t":"2026-06-04T04:00:00Z","v":653,"vw":40.2655},{"c":38.7831,"h":38.7831,"l":38.7831,"n":105,"o":38.7831,"t":"2026-06-05T04:00:00Z","v":799,"vw":38.7831},{"c":38.489,"h":38.489,"l":38.489,"n":32,"o":38.489,"t":"2026-06-08T04:00:00Z","v":286,"vw":38.489},{"c":37.9212,"h":38.56,"l":37.73,"n":44,"o":38.56,"t":"2026-06-09T04:00:00Z","v":830,"vw":38.07195},{"c":37.5678,"h":38.13,"l":37.5678,"n":23,"o":38.03,"t":"2026-06-10T04:00:00Z","v":1444,"vw":38.074992},{"c":38.222,"h":38.222,"l":38.222,"n":21,"o":38.222,"t":"2026-06-11T04:00:00Z","v":88,"vw":38.222},{"c":37.9449,"h":37.9449,"l":37.9449,"n":39,"o":37.9449,"t":"2026-06-12T04:00:00Z","v":522,"vw":37.9449},{"c":38.3394,"h":38.4399,"l":38.3394,"n":39,"o":38.4399,"t":"2026-06-15T04:00:00Z","v":3356,"vw":38.392605},{"c":37.8991,"h":38.12,"l":37.825,"n":30,"o":38.12,"t":"2026-06-16T04:00:00Z","v":728,"vw":37.998},{"c":37.6778,"h":38.19,"l":37.6778,"n":35,"o":38.19,"t":"2026-06-17T04:00:00Z","v":616,"vw":38.1225},{"c":37.5443,"h":37.5443,"l":37.135,"n":30,"o":37.135,"t":"2026-06-18T04:00:00Z","v":186,"vw":37.135},{"c":37.3776,"h":37.73,"l":35.5,"n":57,"o":37.64,"t":"2026-06-22T04:00:00Z","v":4639,"vw":36.915762},{"c":37.5329,"h":37.5329,"l":37.5329,"n":18,"o":37.5329,"t":"2026-06-23T04:00:00Z","v":73,"vw":37.5329},{"c":37.5775,"h":37.78,"l":37.5775,"n":36,"o":37.78,"t":"2026-06-24T04:00:00Z","v":454,"vw":37.78},{"c":37.6646,"h":37.67,"l":37.6646,"n":26,"o":37.67,"t":"2026-06-25T04:00:00Z","v":262,"vw":37.67},{"c":38.9687,"h":38.9687,"l":38.46,"n":20,"o":38.69,"t":"2026-06-26T04:00:00Z","v":676,"vw":38.652723},{"c":40.5665,"h":40.5665,"l":40.26,"n":98,"o":40.42,"t":"2026-06-29T04:00:00Z","v":3201,"vw":40.297764},{"c":41.6081,"h":41.6081,"l":41.25,"n":39,"o":41.25,"t":"2026-06-30T04:00:00Z","v":378,"vw":41.409},{"c":42.3934,"h":42.885,"l":41.93,"n":63,"o":41.93,"t":"2026-07-01T04:00:00Z","v":2781,"vw":42.716336},{"c":42.3053,"h":42.95,"l":42.3053,"n":47,"o":42.94,"t":"2026-07-02T04:00:00Z","v":857,"vw":42.599583},{"c":43.5029,"h":43.74,"l":42.92,"n":80,"o":42.92,"t":"2026-07-06T04:00:00Z","v":3854,"vw":43.495582},{"c":43.1544,"h":43.7,"l":43.1544,"n":48,"o":43.7,"t":"2026-07-07T04:00:00Z","v":519,"vw":43.7},{"c":42.8172,"h":43,"l":42.725,"n":54,"o":43,"t":"2026-07-08T04:00:00Z","v":1048,"vw":42.956418},{"c":44.0076,"h":44.0076,"l":44.0076,"n":26,"o":44.0076,"t":"2026-07-09T04:00:00Z","v":56,"vw":44.0076},{"c":42.6838,"h":43.45,"l":42.6838,"n":92,"o":43.45,"t":"2026-07-10T04:00:00Z","v":6622,"vw":42.939299},{"c":42.8269,"h":42.84,"l":42.68,"n":38,"o":42.84,"t":"2026-07-13T04:00:00Z","v":956,"vw":42.781393},{"c":44.8286,"h":44.8286,"l":43,"n":53,"o":43,"t":"2026-07-14T04:00:00Z","v":672,"vw":43},{"c":43.9353,"h":45.37,"l":43.85,"n":50,"o":45.37,"t":"2026-07-15T04:00:00Z","v":1526,"vw":44.744286},{"c":43.3629,"h":43.63,"l":43.3629,"n":32,"o":43.63,"t":"2026-07-16T04:00:00Z","v":407,"vw":43.63},{"c":43.4753,"h":43.4753,"l":42.85,"n":54,"o":42.85,"t":"2026-07-17T04:00:00Z","v":1707,"vw":42.85},{"c":43.1686,"h":43.87,"l":43.1686,"n":45,"o":43.41,"t":"2026-07-20T04:00:00Z","v":1071,"vw":43.578122},{"c":42.2496,"h":42.2496,"l":41.98,"n":41,"o":41.98,"t":"2026-07-21T04:00:00Z","v":499,"vw":41.98},{"c":41.3844,"h":41.3844,"l":41.2632,"n":38,"o":41.2632,"t":"2026-07-22T04:00:00Z","v":668,"vw":41.2749},{"c":40.3423,"h":41.43,"l":40.2301,"n":48,"o":41.43,"t":"2026-07-23T04:00:00Z","v":1960,"vw":40.711165},{"c":40.7498,"h":40.78,"l":40.5,"n":58,"o":40.5,"t":"2026-07-24T04:00:00Z","v":4001,"vw":40.586014},{"c":41.0223,"h":41.24,"l":41.0223,"n":43,"o":41.24,"t":"2026-07-27T04:00:00Z","v":1077,"vw":41.155743},{"c":40.8226,"h":41.1799,"l":40.51,"n":43,"o":40.51,"t":"2026-07-28T04:00:00Z","v":1992,"vw":40.945868},{"c":40.5442,"h":41.11,"l":40.16,"n":56,"o":40.16,"t":"2026-07-29T04:00:00Z","v":2077,"vw":40.57514},{"c":41.2249,"h":41.2249,"l":40.382,"n":47,"o":40.382,"t":"2026-07-30T04:00:00Z","v":1359,"vw":40.405359},{"c":41.7533,"h":41.7533,"l":41.01,"n":38,"o":41.01,"t":"2026-07-31T04:00:00Z","v":502,"vw":41.23044},{"c":42.8473,"h":42.8473,"l":42.47,"n":41,"o":42.47,"t":"2026-08-03T04:00:00Z","v":661,"vw":42.47},{"c":44.5368,"h":44.578,"l":43.14,"n":41,"o":43.14,"t":"2026-08-04T04:00:00Z","v":1128,"vw":43.762114},{"c":44.5564,"h":45.11,"l":44.5564,"n":104,"o":45.11,"t":"2026-08-05T04:00:00Z","v":3366,"vw":44.98405},{"c":44.4714,"h":44.8084,"l":43.91,"n":55,"o":43.91,"t":"2026-08-06T04:00:00Z","v":2250,"vw":44.27233},{"c":45.2548,"h":45.2548,"l":44.98,"n":48,"o":45.185,"t":"2026-08-07T04:00:00Z","v":1434,"vw":45.058874},{"c":46.52,"h":46.5399,"l":46.52,"n":57,"o":46.53,"t":"2026-08-10T04:00:00Z","v":1049,"vw":46.528879},{"c":46.727,"h":46.78,"l":46.29,"n":60,"o":46.37,"t":"2026-08-11T04:00:00Z","v":1873,"vw":46.558962},{"c":47.7221,"h":47.7221,"l":47.11,"n":58,"o":47.11,"t":"2026-08-12T04:00:00Z","v":981,"vw":47.412475},{"c":48.8646,"h":48.8646,"l":47.94,"n":105,"o":48.315,"t":"2026-08-13T04:00:00Z","v":6667,"vw":48.39285},{"c":48.164,"h":49.28,"l":48.164,"n":90,"o":49.12,"t":"2026-08-14T04:00:00Z","v":1509,"vw":48.820042},{"c":47.0744,"h":47.99,"l":47.0744,"n":70,"o":47.99,"t":"2026-08-17T04:00:00Z","v":1713,"vw":47.51568},{"c":46.5234,"h":46.91,"l":46.5,"n":71,"o":46.91,"t":"2026-08-18T04:00:00Z","v":1784,"vw":46.5651},{"c":45.3919,"h":45.67,"l":45.3919,"n":112,"o":45.67,"t":"2026-08-19T04:00:00Z","v":3582,"vw":45.67},{"c":44.5016,"h":45.02,"l":44.475,"n":81,"o":45,"t":"2026-08-20T04:00:00Z","v":6182,"vw":44.897284},{"c":44.8376,"h":44.8376,"l":44.65,"n":57,"o":44.69,"t":"2026-08-21T04:00:00Z","v":856,"vw":44.705166},{"c":43.8681,"h":44.04,"l":43.8681,"n":127,"o":43.93,"t":"2026-08-24T04:00:00Z","v":3753,"vw":43.963366},{"c":43.5399,"h":43.92,"l":43.5399,"n":46,"o":43.92,"t":"2026-08-25T04:00:00Z","v":2376,"vw":43.92},{"c":43.9797,"h":44.05,"l":43.95,"n":36,"o":43.95,"t":"2026-08-26T04:00:00Z","v":556,"vw":44.025},{"c":47.1057,"h":47.1057,"l":46.43,"n":73,"o":46.49,"t":"2026-08-27T04:00:00Z","v":1402,"vw":46.515175},{"c":45.8,"h":46.26,"l":45.73,"n":107,"o":46.26,"t":"2026-08-28T04:00:00Z","v":4072,"vw":45.855029},{"c":46.1727,"h":46.1727,"l":45.975,"n":48,"o":45.975,"t":"2026-08-31T04:00:00Z","v":585,"vw":46.045461},{"c":44.3603,"h":45.63,"l":44.3603,"n":73,"o":45.63,"t":"2026-09-01T04:00:00Z","v":1571,"vw":45.197368},{"c":43.3781,"h":44.1,"l":43.07,"n":90,"o":44.1,"t":"2026-09-02T04:00:00Z","v":2381,"vw":43.259929},{"c":44.3653,"h":44.3653,"l":44.3,"n":48,"o":44.3,"t":"2026-09-03T04:00:00Z","v":473,"vw":44.3},{"c":44.459,"h":44.459,"l":44.26,"n":39,"o":44.26,"t":"2026-09-04T04:00:00Z","v":480,"vw":44.26},{"c":44.5058,"h":44.635,"l":43.98,"n":77,"o":44.04,"t":"2026-09-08T04:00:00Z","v":2494,"vw":44.429023},{"c":44.4841,"h":44.6,"l":44.43,"n":59,"o":44.59,"t":"2026-09-09T04:00:00Z","v":12400,"vw":44.442415},{"c":44.0551,"h":44.725,"l":44.0551,"n":71,"o":44.16,"t":"2026-09-10T04:00:00Z","v":2504,"vw":44.414773},{"c":43.6982,"h":43.8,"l":43.62,"n":70,"o":43.8,"t":"2026-09-11T04:00:00Z","v":2368,"vw":43.634762},{"c":46.4543,"h":46.628,"l":45.825,"n":71,"o":45.825,"t":"2026-09-14T04:00:00Z","v":2244,"vw":46.373634},{"c":46.9526,"h":47.02,"l":45.99,"n":78,"o":45.99,"t":"2026-09-15T04:00:00Z","v":4813,"vw":46.585912},{"c":46.5734,"h":46.985,"l":46.5734,"n":56,"o":46.985,"t":"2026-09-16T04:00:00Z","v":1121,"vw":46.90279},{"c":47.0949,"h":48.69,"l":47.09,"n":79,"o":47.28,"t":"2026-09-17T04:00:00Z","v":5494,"vw":47.300959},{"c":46.515,"h":46.515,"l":46.42,"n":58,"o":46.5,"t":"2026-09-18T04:00:00Z","v":875,"vw":46.439277},{"c":48.2792,"h":48.2792,"l":48.2792,"n":41,"o":48.2792,"t":"2026-09-21T04:00:00Z","v":227,"vw":48.2792},{"c":48.3947,"h":48.3947,"l":48.3947,"n":36,"o":48.3947,"t":"2026-09-22T04:00:00Z","v":213,"vw":48.3947},{"c":49.1533,"h":49.16,"l":48.35,"n":63,"o":48.61,"t":"2026-09-23T04:00:00Z","v":1487,"vw":48.750422},{"c":48.8286,"h":49.33,"l":48.8286,"n":57,"o":49.33,"t":"2026-09-24T04:00:00Z","v":1881,"vw":49.201042},{"c":47.2041,"h":47.855,"l":47.2041,"n":70,"o":47.82,"t":"2026-09-25T04:00:00Z","v":2168,"vw":47.788068},{"c":47.4588,"h":47.4588,"l":46.505,"n":69,"o":46.505,"t":"2026-09-28T04:00:00Z","v":967,"vw":47.101421},{"c":47.4628,"h":47.4628,"l":47.21,"n":40,"o":47.21,"t":"2026-09-29T04:00:00Z","v":1342,"vw":47.21},{"c":48.0373,"h":48.0373,"l":47.66,"n":43,"o":47.66,"t":"2026-09-30T04:00:00Z","v":272,"vw":47.66},{"c":48.3164,"h":48.34,"l":48.19,"n":48,"o":48.19,"t":"2026-10-01T04:00:00Z","v":518,"vw":48.27718},{"c":48.5945,"h":48.5945,"l":48.5945,"n":29,"o":48.5945,"t":"2026-10-02T04:00:00Z","v":279,"vw":48.5945},{"c":49.046,"h":49.12,"l":49.046,"n":40,"o":49.12,"t":"2026-10-05T04:00:00Z","v":612,"vw":49.12},{"c":50.15,"h":50.19,"l":49.67,"n":97,"o":49.67,"t":"2026-10-06T04:00:00Z","v":3142,"vw":50.057719},{"c":49.1451,"h":49.3,"l":49.09,"n":109,"o":49.09,"t":"2026-10-07T04:00:00Z","v":5628,"vw":49.173103},{"c":48.9153,"h":49.4195,"l":48.9153,"n":52,"o":49.03,"t":"2026-10-08T04:00:00Z","v":520,"vw":49.270609},{"c":50.831,"h":50.831,"l":49.31,"n":61,"o":49.31,"t":"2026-10-09T04:00:00Z","v":3492,"vw":50.492625},{"c":49.4418,"h":51.04,"l":49.35,"n":78,"o":51.04,"t":"2026-10-12T04:00:00Z","v":2850,"vw":49.787838},{"c":48.9993,"h":49.6581,"l":48.87,"n":66,"o":48.87,"t":"2026-10-13T04:00:00Z","v":4205,"vw":49.428527},{"c":46.6861,"h":47.15,"l":46.6861,"n":78,"o":47.15,"t":"2026-10-14T04:00:00Z","v":1493,"vw":46.989928},{"c":47.049,"h":47.049,"l":45.8,"n":174,"o":46.075,"t":"2026-10-15T04:00:00Z","v":12884,"vw":46.117047},{"c":44.7086,"h":45.65,"l":44.6,"n":74,"o":45.65,"t":"2026-10-16T04:00:00Z","v":2231,"vw":45.093424},{"c":44.92,"h":45.43,"l":44.89,"n":68,"o":45.015,"t":"2026-10-19T04:00:00Z","v":5175,"vw":45.077426},{"c":45.4238,"h":45.4238,"l":44.84,"n":33,"o":44.84,"t":"2026-10-20T04:00:00Z","v":295,"vw":44.84},{"c":46.3766,"h":46.48,"l":46.3766,"n":40,"o":46.48,"t":"2026-10-21T04:00:00Z","v":380,"vw":46.48},{"c":46.4197,"h":46.65,"l":46.25,"n":49,"o":46.65,"t":"2026-10-22T04:00:00Z","v":629,"vw":46.353119}],"volatilityBars":[{"c":48.6099,"h":48.61,"l":48.6099,"n":4,"o":48.61,"t":"2026-09-23T13:30:00Z","v":400,"vw":48.60995},{"c":48.41,"h":48.41,"l":48.41,"n":1,"o":48.41,"t":"2026-09-23T14:00:00Z","v":200,"vw":48.41},{"c":48.35,"h":48.35,"l":48.35,"n":2,"o":48.35,"t":"2026-09-23T14:30:00Z","v":104,"vw":48.35},{"c":49.16,"h":49.16,"l":49.16,"n":6,"o":49.16,"t":"2026-09-23T18:45:00Z","v":407,"vw":49.16},{"c":49.33,"h":49.33,"l":49.33,"n":1,"o":49.33,"t":"2026-09-24T17:00:00Z","v":1000,"vw":49.33},{"c":48.96,"h":48.96,"l":48.96,"n":1,"o":48.96,"t":"2026-09-24T18:00:00Z","v":535,"vw":48.96},{"c":47.68,"h":47.82,"l":47.68,"n":11,"o":47.82,"t":"2026-09-25T14:00:00Z","v":1418,"vw":47.783413},{"c":47.855,"h":47.855,"l":47.855,"n":1,"o":47.855,"t":"2026-09-25T14:30:00Z","v":216,"vw":47.855},{"c":47.71,"h":47.71,"l":47.71,"n":2,"o":47.71,"t":"2026-09-25T16:15:00Z","v":137,"vw":47.71},{"c":46.505,"h":46.505,"l":46.505,"n":4,"o":46.505,"t":"2026-09-28T13:30:00Z","v":106,"vw":46.505},{"c":46.76,"h":46.76,"l":46.76,"n":2,"o":46.76,"t":"2026-09-28T13:45:00Z","v":150,"vw":46.76},{"c":47.42,"h":47.42,"l":47.42,"n":2,"o":47.42,"t":"2026-09-28T16:15:00Z","v":308,"vw":47.42},{"c":47.21,"h":47.21,"l":47.21,"n":1,"o":47.21,"t":"2026-09-29T15:45:00Z","v":1000,"vw":47.21},{"c":47.66,"h":47.66,"l":47.66,"n":6,"o":47.66,"t":"2026-09-30T13:30:00Z","v":120,"vw":47.66},{"c":48.19,"h":48.19,"l":48.19,"n":3,"o":48.19,"t":"2026-10-01T13:30:00Z","v":146,"vw":48.19},{"c":48.3399,"h":48.34,"l":48.3399,"n":2,"o":48.34,"t":"2026-10-01T19:15:00Z","v":200,"vw":48.33995},{"c":49.12,"h":49.12,"l":49.12,"n":1,"o":49.12,"t":"2026-10-05T19:00:00Z","v":250,"vw":49.12},{"c":49.67,"h":49.67,"l":49.67,"n":4,"o":49.67,"t":"2026-10-06T13:30:00Z","v":250,"vw":49.67},{"c":50.1299,"h":50.13,"l":50.1299,"n":2,"o":50.13,"t":"2026-10-06T14:15:00Z","v":280,"vw":50.12995},{"c":50.09,"h":50.09,"l":50.09,"n":1,"o":50.09,"t":"2026-10-06T14:30:00Z","v":100,"vw":50.09},{"c":50.1,"h":50.1,"l":50.1,"n":2,"o":50.1,"t":"2026-10-06T16:00:00Z","v":1002,"vw":50.1},{"c":50.05,"h":50.05,"l":50.05,"n":1,"o":50.05,"t":"2026-10-06T16:30:00Z","v":100,"vw":50.05},{"c":50.19,"h":50.19,"l":50.05,"n":4,"o":50.05,"t":"2026-10-06T18:45:00Z","v":400,"vw":50.096667},{"c":50.15,"h":50.15,"l":50.15,"n":3,"o":50.15,"t":"2026-10-06T20:00:00Z","v":205,"vw":50.15},{"c":49.175,"h":49.175,"l":49.09,"n":10,"o":49.09,"t":"2026-10-07T16:15:00Z","v":1301,"vw":49.127906},{"c":49.16,"h":49.16,"l":49.16,"n":3,"o":49.16,"t":"2026-10-07T19:15:00Z","v":182,"vw":49.16},{"c":49.17,"h":49.19,"l":49.15,"n":17,"o":49.16,"t":"2026-10-07T19:30:00Z","v":1351,"vw":49.166364},{"c":49.15,"h":49.3,"l":49.15,"n":28,"o":49.16,"t":"2026-10-07T19:45:00Z","v":2419,"vw":49.202727},{"c":49.03,"h":49.03,"l":49.03,"n":5,"o":49.03,"t":"2026-10-08T13:30:00Z","v":129,"vw":49.03},{"c":49.4195,"h":49.4195,"l":49.4195,"n":3,"o":49.4195,"t":"2026-10-08T13:45:00Z","v":203,"vw":49.4195},{"c":49.31,"h":49.31,"l":49.31,"n":1,"o":49.31,"t":"2026-10-09T13:45:00Z","v":200,"vw":49.31},{"c":49.7,"h":49.7,"l":49.7,"n":2,"o":49.7,"t":"2026-10-09T14:15:00Z","v":201,"vw":49.7},{"c":50.14,"h":50.14,"l":50.14,"n":1,"o":50.14,"t":"2026-10-09T15:30:00Z","v":200,"vw":50.14},{"c":50.28,"h":50.28,"l":50.28,"n":1,"o":50.28,"t":"2026-10-09T16:15:00Z","v":200,"vw":50.28},{"c":50.55,"h":50.63,"l":50.55,"n":9,"o":50.63,"t":"2026-10-09T17:30:00Z","v":750,"vw":50.618571},{"c":50.75,"h":50.78,"l":50.68,"n":11,"o":50.78,"t":"2026-10-09T19:30:00Z","v":1718,"vw":50.755579},{"c":50.7,"h":51.04,"l":50.7,"n":6,"o":51.04,"t":"2026-10-12T13:30:00Z","v":328,"vw":50.872698},{"c":50.46,"h":50.46,"l":50.46,"n":1,"o":50.46,"t":"2026-10-12T13:45:00Z","v":200,"vw":50.46},{"c":49.91,"h":49.965,"l":49.91,"n":3,"o":49.965,"t":"2026-10-12T14:45:00Z","v":218,"vw":49.9375},{"c":49.84,"h":49.84,"l":49.84,"n":3,"o":49.84,"t":"2026-10-12T16:30:00Z","v":300,"vw":49.84},{"c":49.52,"h":49.52,"l":49.52,"n":4,"o":49.52,"t":"2026-10-12T16:45:00Z","v":300,"vw":49.52},{"c":49.51,"h":49.51,"l":49.51,"n":1,"o":49.51,"t":"2026-10-12T17:15:00Z","v":100,"vw":49.51},{"c":49.43,"h":49.43,"l":49.43,"n":2,"o":49.43,"t":"2026-10-12T18:15:00Z","v":251,"vw":49.43},{"c":49.4212,"h":49.4212,"l":49.4212,"n":3,"o":49.4212,"t":"2026-10-12T18:30:00Z","v":203,"vw":49.4212},{"c":49.4,"h":49.4,"l":49.4,"n":2,"o":49.4,"t":"2026-10-12T19:15:00Z","v":244,"vw":49.4},{"c":49.35,"h":49.405,"l":49.35,"n":4,"o":49.405,"t":"2026-10-12T19:30:00Z","v":400,"vw":49.383639},{"c":49.04,"h":49.04,"l":49.03,"n":4,"o":49.03,"t":"2026-10-13T13:15:00Z","v":202,"vw":49.035},{"c":48.87,"h":48.87,"l":48.87,"n":1,"o":48.87,"t":"2026-10-13T13:30:00Z","v":320,"vw":48.87},{"c":49.6581,"h":49.6581,"l":49.6581,"n":1,"o":49.6581,"t":"2026-10-13T13:45:00Z","v":1005,"vw":49.6581},{"c":49.45,"h":49.56,"l":49.45,"n":8,"o":49.55,"t":"2026-10-13T14:15:00Z","v":1052,"vw":49.539677},{"c":49.31,"h":49.31,"l":49.31,"n":10,"o":49.31,"t":"2026-10-13T14:30:00Z","v":1200,"vw":49.31},{"c":49.215,"h":49.215,"l":49.215,"n":1,"o":49.215,"t":"2026-10-13T19:00:00Z","v":125,"vw":49.215},{"c":47.15,"h":47.15,"l":47.15,"n":1,"o":47.15,"t":"2026-10-14T15:15:00Z","v":515,"vw":47.15},{"c":46.865,"h":46.865,"l":46.86,"n":3,"o":46.86,"t":"2026-10-14T17:30:00Z","v":500,"vw":46.86104},{"c":46.81,"h":46.81,"l":46.81,"n":5,"o":46.81,"t":"2026-10-14T17:45:00Z","v":135,"vw":46.81},{"c":46.075,"h":46.075,"l":46.075,"n":3,"o":46.075,"t":"2026-10-15T13:30:00Z","v":114,"vw":46.075},{"c":45.8,"h":45.8,"l":45.8,"n":1,"o":45.8,"t":"2026-10-15T14:30:00Z","v":200,"vw":45.8},{"c":46.181,"h":46.265,"l":46.18,"n":6,"o":46.265,"t":"2026-10-15T16:00:00Z","v":913,"vw":46.23018},{"c":45.94,"h":46.31,"l":45.94,"n":115,"o":46.14,"t":"2026-10-15T16:15:00Z","v":11071,"vw":46.111398},{"c":46.37,"h":46.37,"l":46.37,"n":3,"o":46.37,"t":"2026-10-15T17:15:00Z","v":200,"vw":46.37},{"c":45.65,"h":45.65,"l":45.65,"n":1,"o":45.65,"t":"2026-10-16T14:30:00Z","v":775,"vw":45.65},{"c":44.73,"h":44.73,"l":44.6,"n":6,"o":44.675,"t":"2026-10-16T16:30:00Z","v":1003,"vw":44.648737},{"c":44.89,"h":45.015,"l":44.89,"n":10,"o":45.015,"t":"2026-10-19T13:45:00Z","v":1205,"vw":44.947912},{"c":45.2199,"h":45.2199,"l":44.94,"n":23,"o":45.14,"t":"2026-10-19T15:00:00Z","v":3405,"vw":45.101224},{"c":45.43,"h":45.43,"l":45.43,"n":1,"o":45.43,"t":"2026-10-19T15:45:00Z","v":126,"vw":45.43},{"c":45.1299,"h":45.1299,"l":45.1299,"n":1,"o":45.1299,"t":"2026-10-19T16:30:00Z","v":100,"vw":45.1299},{"c":44.92,"h":44.92,"l":44.92,"n":1,"o":44.92,"t":"2026-10-19T20:00:00Z","v":102,"vw":44.92},{"c":44.84,"h":44.84,"l":44.84,"n":1,"o":44.84,"t":"2026-10-20T13:30:00Z","v":100,"vw":44.84},{"c":46.48,"h":46.48,"l":46.48,"n":2,"o":46.48,"t":"2026-10-21T18:30:00Z","v":162,"vw":46.48},{"c":46.65,"h":46.65,"l":46.65,"n":1,"o":46.65,"t":"2026-10-22T16:30:00Z","v":100,"vw":46.65},{"c":46.2501,"h":46.2501,"l":46.2501,"n":1,"o":46.2501,"t":"2026-10-22T17:30:00Z","v":100,"vw":46.2501},{"c":46.25,"h":46.25,"l":46.25,"n":5,"o":46.25,"t":"2026-10-22T18:45:00Z","v":239,"vw":46.25}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.775,"strike":54.04996695036727,"iv":0.572406106190828,"gamma":0.03744383741782098,"theta":-0.03724609552430798,"vega":0.03657928544375642,"rho":0.006532168703385561,"breakevenPct":18.10711174429665},{"delta":0.25,"premium":0.8425887963710703,"strike":51.296448145157186,"iv":0.46147932761099125,"gamma":0.05281763383980706,"theta":-0.03440745487441733,"vega":0.04150031421912937,"rho":0.008230129965540177,"breakevenPct":12.320926118713087},{"delta":0.3,"premium":0.9645805687382935,"strike":49.85419431261707,"iv":0.4121237795744963,"gamma":0.06462457134358846,"theta":-0.033914628051556914,"vega":0.04538566559827302,"rho":0.009906067194546939,"breakevenPct":9.476741300256922},{"delta":0.35,"premium":1.072379319807926,"strike":48.77620680192074,"iv":0.36959559449141144,"gamma":0.07686585968863961,"theta":-0.03270286992948478,"vega":0.04830369812388953,"rho":0.011590453028386294,"breakevenPct":7.386704614051072},{"delta":0.4,"premium":1.1689830393339358,"strike":47.91563093629362,"iv":0.3310488894104527,"gamma":0.08926575372018532,"theta":-0.030980653645715107,"vega":0.050393531651862805,"rho":0.013282498293060217,"breakevenPct":5.740911672474303},{"delta":0.45,"premium":1.3061295900955527,"strike":47.30609071068643,"iv":0.3107113997464859,"gamma":0.09734871555870665,"theta":-0.030047559621764416,"vega":0.05147974492426855,"rho":0.014967948444781373,"breakevenPct":4.723253921895199},{"delta":0.5,"premium":1.480376876270716,"strike":46.75205440877479,"iv":0.2977963347466948,"gamma":0.10190168846841985,"theta":-0.029261870833281328,"vega":0.05184539353717828,"rho":0.016663044098562035,"breakevenPct":3.9050904789249015},{"delta":0.55,"premium":1.6920478191377915,"strike":46.25400513144049,"iv":0.2923682984906055,"gamma":0.10289394776085704,"theta":-0.02862487028143939,"vega":0.05148420576421253,"rho":0.018367869207936302,"breakevenPct":3.288157723075076},{"delta":0.6,"premium":1.9552991886409732,"strike":45.751521298174445,"iv":0.2912399594320487,"gamma":0.1008158215010142,"theta":-0.028026673427991887,"vega":0.050256389452332656,"rho":0.02003196036326829,"breakevenPct":2.7727893261167442},{"delta":0.65,"premium":2.2722363083164296,"strike":45.24442190669371,"iv":0.29458681541582155,"gamma":0.09554198782961461,"theta":-0.027468864097363082,"vega":0.04812657200811359,"rho":0.02165365495418893,"breakevenPct":2.3631307720862917},{"delta":0.7,"premium":2.5987358101135185,"strike":44.732714138286894,"iv":0.29355386996904026,"gamma":0.0897391124871001,"theta":-0.026104127966976268,"vega":0.04509535603715171,"rho":0.023271267859321265,"breakevenPct":1.9641444223043512},{"delta":0.75,"premium":2.9341331269349844,"strike":44.21671826625387,"iv":0.2884455108359133,"gamma":0.08344396284829722,"theta":-0.023988544891640866,"vega":0.04122538699690403,"rho":0.02488508274794788,"breakevenPct":1.5750885791783602},{"delta":0.8,"premium":3.357349246231156,"strike":43.6356783919598,"iv":0.2850248743718593,"gamma":0.07424221105527637,"theta":-0.021496984924623114,"vega":0.03624824120603015,"rho":0.026441928349187505,"breakevenPct":1.2350955266642356},{"delta":0.85,"premium":3.8441582914572856,"strike":43.00753768844221,"iv":0.28282638190954773,"gamma":0.0629356783919598,"theta":-0.018733165829145734,"vega":0.030469346733668346,"rho":0.0279575203285262,"breakevenPct":0.9306307018345664},{"delta":0.9,"premium":4.331364190012181,"strike":42.398294762484774,"iv":0.2633649208282582,"gamma":0.04890060901339829,"theta":-0.014367722289890375,"vega":0.022337149817295975,"rho":0.029488253938351215,"breakevenPct":0.6677314857634922}],"put":[{"delta":0.15,"premium":0.775,"strike":38.737225120179026,"iv":0.698086895999326,"gamma":0.025621163282128163,"theta":-0.035771171270012864,"vega":0.030457430419534477,"rho":-0.006303132527919362,"breakevenPct":18.219581082645888},{"delta":0.2,"premium":0.8675656501752493,"strike":41.351313003504984,"iv":0.5527564209935186,"gamma":0.038879341195213336,"theta":-0.03361611161324703,"vega":0.036545842090739626,"rho":-0.00830264233894147,"breakevenPct":12.787572187390829},{"delta":0.25,"premium":0.9749352209446472,"strike":42.99913627926196,"iv":0.46755626949167817,"gamma":0.05201665194318953,"theta":-0.032013710252801905,"vega":0.04152120462830373,"rho":-0.010313159178754349,"breakevenPct":9.46903780438625},{"delta":0.3,"premium":1.1087401667515906,"strike":44.087401667515906,"iv":0.4190713536950505,"gamma":0.063592164807914,"theta":-0.03100610694051894,"vega":0.04538663249195969,"rho":-0.012334854306148594,"breakevenPct":7.412883967875033},{"delta":0.35,"premium":1.2005876059090992,"strike":45.0029380295455,"iv":0.3680589506118556,"gamma":0.07702060207024862,"theta":-0.028644120828894216,"vega":0.04839417316872768,"rho":-0.014334467738803579,"breakevenPct":5.638445695175981},{"delta":0.4,"premium":1.330330438780988,"strike":45.651652193904944,"iv":0.33912659083936464,"gamma":0.08726377877272704,"theta":-0.02696038612017493,"vega":0.05025090422770648,"rho":-0.016344099952705228,"breakevenPct":4.520447665271526},{"delta":0.45,"premium":1.5129591832277027,"strike":46.237808806795165,"iv":0.3214286498528086,"gamma":0.09372393347514746,"theta":-0.025900188694104806,"vega":0.05145056380371901,"rho":-0.018352820480156226,"breakevenPct":3.6511446141024972},{"delta":0.5,"premium":1.7569219977642911,"strike":46.75141473213535,"iv":0.3167597483347435,"gamma":0.09579675458353866,"theta":-0.0255631343180234,"vega":0.05188818927291105,"rho":-0.020360483685553044,"breakevenPct":3.0702638440768464},{"delta":0.55,"premium":2.0521978021978025,"strike":47.283516483516486,"iv":0.31571912087912085,"gamma":0.09532571428571428,"theta":-0.02503142857142857,"vega":0.051504615384615385,"rho":-0.022417690343138928,"breakevenPct":2.560079704697181},{"delta":0.6,"premium":2.3956043956043955,"strike":47.832967032967034,"iv":0.3180817582417582,"gamma":0.09246857142857143,"theta":-0.024317142857142857,"vega":0.050350769230769234,"rho":-0.024521367990762613,"breakevenPct":2.1162079087916585},{"delta":0.65,"premium":2.8745833333333337,"strike":48.483333333333334,"iv":0.327935,"gamma":0.08609,"theta":-0.023665,"vega":0.04821166666666667,"rho":-0.026713309747820373,"breakevenPct":1.746995348957443},{"delta":0.7,"premium":3.4232810164424508,"strike":49.19133034379671,"iv":0.3387714499252616,"gamma":0.07826756352765322,"theta":-0.02262600896860987,"vega":0.045324215246636775,"rho":-0.02895202687514536,"breakevenPct":1.4038235332105493},{"delta":0.75,"premium":4.002503736920778,"strike":49.93871449925262,"iv":0.3429568011958146,"gamma":0.07071898355754858,"theta":-0.02038385650224215,"vega":0.041512556053811656,"rho":-0.031214642766152902,"breakevenPct":1.0415604531441556},{"delta":0.8,"premium":5.068681318681319,"strike":51.13186813186813,"iv":0.37062087912087915,"gamma":0.057699999999999994,"theta":-0.018836263736263733,"vega":0.03663296703296703,"rho":-0.03383857637172634,"breakevenPct":0.7680213073612888},{"delta":0.85,"premium":6.620044052863437,"strike":52.81057268722467,"iv":0.4075422907488987,"gamma":0.043801762114537436,"theta":-0.016451541850220262,"vega":0.030468281938325986,"rho":-0.036840592973531844,"breakevenPct":0.49369419802101977}]},"raw":{"call":[{"delta":0.2,"premium":0.775,"strike":54.04996695036727,"iv":0.572406106190828,"gamma":0.03744383741782098,"theta":-0.03724609552430798,"vega":0.03657928544375642,"rho":0.006532168703385561,"breakevenPct":18.10711174429665},{"delta":0.25,"premium":0.8425887963710703,"strike":51.296448145157186,"iv":0.46147932761099125,"gamma":0.05281763383980706,"theta":-0.03440745487441733,"vega":0.04150031421912937,"rho":0.008230129965540177,"breakevenPct":12.320926118713087},{"delta":0.3,"premium":0.9645805687382935,"strike":49.85419431261707,"iv":0.4121237795744963,"gamma":0.06462457134358846,"theta":-0.033914628051556914,"vega":0.04538566559827302,"rho":0.009906067194546939,"breakevenPct":9.476741300256922},{"delta":0.35,"premium":1.072379319807926,"strike":48.77620680192074,"iv":0.36959559449141144,"gamma":0.07686585968863961,"theta":-0.03270286992948478,"vega":0.04830369812388953,"rho":0.011590453028386294,"breakevenPct":7.386704614051072},{"delta":0.4,"premium":1.1689830393339358,"strike":47.91563093629362,"iv":0.3310488894104527,"gamma":0.08926575372018532,"theta":-0.030980653645715107,"vega":0.050393531651862805,"rho":0.013282498293060217,"breakevenPct":5.740911672474303},{"delta":0.45,"premium":1.3061295900955527,"strike":47.30609071068643,"iv":0.3107113997464859,"gamma":0.09734871555870665,"theta":-0.030047559621764416,"vega":0.05147974492426855,"rho":0.014967948444781373,"breakevenPct":4.723253921895199},{"delta":0.5,"premium":1.480376876270716,"strike":46.75205440877479,"iv":0.2977963347466948,"gamma":0.10190168846841985,"theta":-0.029261870833281328,"vega":0.05184539353717828,"rho":0.016663044098562035,"breakevenPct":3.9050904789249015},{"delta":0.55,"premium":1.6920478191377915,"strike":46.25400513144049,"iv":0.2923682984906055,"gamma":0.10289394776085704,"theta":-0.02862487028143939,"vega":0.05148420576421253,"rho":0.018367869207936302,"breakevenPct":3.288157723075076},{"delta":0.6,"premium":1.9552991886409732,"strike":45.751521298174445,"iv":0.2912399594320487,"gamma":0.1008158215010142,"theta":-0.028026673427991887,"vega":0.050256389452332656,"rho":0.02003196036326829,"breakevenPct":2.7727893261167442},{"delta":0.65,"premium":2.2722363083164296,"strike":45.24442190669371,"iv":0.29458681541582155,"gamma":0.09554198782961461,"theta":-0.027468864097363082,"vega":0.04812657200811359,"rho":0.02165365495418893,"breakevenPct":2.3631307720862917},{"delta":0.7,"premium":2.5987358101135185,"strike":44.732714138286894,"iv":0.29355386996904026,"gamma":0.0897391124871001,"theta":-0.026104127966976268,"vega":0.04509535603715171,"rho":0.023271267859321265,"breakevenPct":1.9641444223043512},{"delta":0.75,"premium":2.9341331269349844,"strike":44.21671826625387,"iv":0.2884455108359133,"gamma":0.08344396284829722,"theta":-0.023988544891640866,"vega":0.04122538699690403,"rho":0.02488508274794788,"breakevenPct":1.5750885791783602},{"delta":0.8,"premium":3.357349246231156,"strike":43.6356783919598,"iv":0.2850248743718593,"gamma":0.07424221105527637,"theta":-0.021496984924623114,"vega":0.03624824120603015,"rho":0.026441928349187505,"breakevenPct":1.2350955266642356},{"delta":0.85,"premium":3.8441582914572856,"strike":43.00753768844221,"iv":0.28282638190954773,"gamma":0.0629356783919598,"theta":-0.018733165829145734,"vega":0.030469346733668346,"rho":0.0279575203285262,"breakevenPct":0.9306307018345664},{"delta":0.9,"premium":4.331364190012181,"strike":42.398294762484774,"iv":0.2633649208282582,"gamma":0.04890060901339829,"theta":-0.014367722289890375,"vega":0.022337149817295975,"rho":0.029488253938351215,"breakevenPct":0.6677314857634922}],"put":[{"delta":0.15,"premium":0.775,"strike":38.737225120179026,"iv":0.698086895999326,"gamma":0.025621163282128163,"theta":-0.035771171270012864,"vega":0.030457430419534477,"rho":-0.006303132527919362,"breakevenPct":18.219581082645888},{"delta":0.2,"premium":0.8675656501752493,"strike":41.351313003504984,"iv":0.5527564209935186,"gamma":0.038879341195213336,"theta":-0.03361611161324703,"vega":0.036545842090739626,"rho":-0.00830264233894147,"breakevenPct":12.787572187390829},{"delta":0.25,"premium":0.9749352209446472,"strike":42.99913627926196,"iv":0.46755626949167817,"gamma":0.05201665194318953,"theta":-0.032013710252801905,"vega":0.04152120462830373,"rho":-0.010313159178754349,"breakevenPct":9.46903780438625},{"delta":0.3,"premium":1.1087401667515906,"strike":44.087401667515906,"iv":0.4190713536950505,"gamma":0.063592164807914,"theta":-0.03100610694051894,"vega":0.04538663249195969,"rho":-0.012334854306148594,"breakevenPct":7.412883967875033},{"delta":0.35,"premium":1.2005876059090992,"strike":45.0029380295455,"iv":0.3680589506118556,"gamma":0.07702060207024862,"theta":-0.028644120828894216,"vega":0.04839417316872768,"rho":-0.014334467738803579,"breakevenPct":5.638445695175981},{"delta":0.4,"premium":1.330330438780988,"strike":45.651652193904944,"iv":0.33912659083936464,"gamma":0.08726377877272704,"theta":-0.02696038612017493,"vega":0.05025090422770648,"rho":-0.016344099952705228,"breakevenPct":4.520447665271526},{"delta":0.45,"premium":1.5129591832277027,"strike":46.237808806795165,"iv":0.3214286498528086,"gamma":0.09372393347514746,"theta":-0.025900188694104806,"vega":0.05145056380371901,"rho":-0.018352820480156226,"breakevenPct":3.6511446141024972},{"delta":0.5,"premium":1.7569219977642911,"strike":46.75141473213535,"iv":0.3167597483347435,"gamma":0.09579675458353866,"theta":-0.0255631343180234,"vega":0.05188818927291105,"rho":-0.020360483685553044,"breakevenPct":3.0702638440768464},{"delta":0.55,"premium":2.0521978021978025,"strike":47.283516483516486,"iv":0.31571912087912085,"gamma":0.09532571428571428,"theta":-0.02503142857142857,"vega":0.051504615384615385,"rho":-0.022417690343138928,"breakevenPct":2.560079704697181},{"delta":0.6,"premium":2.3956043956043955,"strike":47.832967032967034,"iv":0.3180817582417582,"gamma":0.09246857142857143,"theta":-0.024317142857142857,"vega":0.050350769230769234,"rho":-0.024521367990762613,"breakevenPct":2.1162079087916585},{"delta":0.65,"premium":2.8745833333333337,"strike":48.483333333333334,"iv":0.327935,"gamma":0.08609,"theta":-0.023665,"vega":0.04821166666666667,"rho":-0.026713309747820373,"breakevenPct":1.746995348957443},{"delta":0.7,"premium":3.4232810164424508,"strike":49.19133034379671,"iv":0.3387714499252616,"gamma":0.07826756352765322,"theta":-0.02262600896860987,"vega":0.045324215246636775,"rho":-0.02895202687514536,"breakevenPct":1.4038235332105493},{"delta":0.75,"premium":4.002503736920778,"strike":49.93871449925262,"iv":0.3429568011958146,"gamma":0.07071898355754858,"theta":-0.02038385650224215,"vega":0.041512556053811656,"rho":-0.031214642766152902,"breakevenPct":1.0415604531441556},{"delta":0.8,"premium":5.068681318681319,"strike":51.13186813186813,"iv":0.37062087912087915,"gamma":0.057699999999999994,"theta":-0.018836263736263733,"vega":0.03663296703296703,"rho":-0.03383857637172634,"breakevenPct":0.7680213073612888},{"delta":0.85,"premium":6.620044052863437,"strike":52.81057268722467,"iv":0.4075422907488987,"gamma":0.043801762114537436,"theta":-0.016451541850220262,"vega":0.030468281938325986,"rho":-0.036840592973531844,"breakevenPct":0.49369419802101977}]}},"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"}}