{"symbol":"SPD","url":"https://intraalpha.com/companies/SPD","capturedAt":"2026-10-23T05:03:12.094Z","state":"ready","quote":{"symbol":"SPD","last_price":41.3129,"prev_close":41.8998,"regular_close":41.3129,"change":-0.5869,"change_pct":-1.4007,"regular_change":-0.5869,"regular_change_pct":-1.4007,"extended_change":0,"extended_change_pct":0,"bid":20.43,"ask":77.39,"bid_size":100,"ask_size":100,"volume":2037,"vwap":41.379167,"open":41.3178,"high":41.3999,"low":41.31,"close":41.3129,"trade_count":44,"last_trade_at":"2026-10-23T00:00:00.117711701Z","last_quote_at":"2026-10-23T00:00:00.201275268Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:03:10.753339746-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":100700000,"net_expense_ratio":0.0053,"portfolio_turnover":0.05,"dividend_yield":0.012,"inception_date":"2020-09-03","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:03:11.566953+00:00"},"optionObservedAt":"2026-10-22T19:55:02.578Z","bars":[{"c":41.74,"h":41.74,"l":41.69,"n":4,"o":41.69,"t":"2026-10-16T14:30:00Z","v":1508,"vw":41.693597},{"c":41.605,"h":41.605,"l":41.605,"n":1,"o":41.605,"t":"2026-10-16T15:20:00Z","v":100,"vw":41.605},{"c":41.481,"h":41.53,"l":41.481,"n":9,"o":41.53,"t":"2026-10-16T16:20:00Z","v":1392,"vw":41.51734},{"c":41.23,"h":41.23,"l":41.23,"n":2,"o":41.23,"t":"2026-10-16T18:00:00Z","v":387,"vw":41.23},{"c":41.2001,"h":41.2001,"l":41.2,"n":4,"o":41.2,"t":"2026-10-16T18:30:00Z","v":783,"vw":41.200057},{"c":41.16,"h":41.16,"l":41.16,"n":5,"o":41.16,"t":"2026-10-16T18:55:00Z","v":317,"vw":41.16},{"c":41.43,"h":41.43,"l":41.43,"n":1,"o":41.43,"t":"2026-10-19T13:30:00Z","v":120,"vw":41.43},{"c":41.4501,"h":41.4501,"l":41.44,"n":13,"o":41.44,"t":"2026-10-19T13:40:00Z","v":754,"vw":41.447979},{"c":41.54,"h":41.54,"l":41.54,"n":1,"o":41.54,"t":"2026-10-19T15:05:00Z","v":300,"vw":41.54},{"c":41.52,"h":41.52,"l":41.49,"n":2,"o":41.49,"t":"2026-10-19T16:35:00Z","v":500,"vw":41.505},{"c":41.53,"h":41.53,"l":41.53,"n":3,"o":41.53,"t":"2026-10-19T16:45:00Z","v":130,"vw":41.53},{"c":41.5123,"h":41.5123,"l":41.5123,"n":3,"o":41.5123,"t":"2026-10-19T17:20:00Z","v":137,"vw":41.5123},{"c":41.44,"h":41.44,"l":41.44,"n":2,"o":41.44,"t":"2026-10-19T19:55:00Z","v":401,"vw":41.44},{"c":41.7999,"h":41.7999,"l":41.7999,"n":1,"o":41.7999,"t":"2026-10-20T14:45:00Z","v":1000,"vw":41.7999},{"c":41.66,"h":41.6999,"l":41.6201,"n":4,"o":41.6201,"t":"2026-10-20T15:15:00Z","v":514,"vw":41.662329},{"c":41.64,"h":41.64,"l":41.64,"n":4,"o":41.64,"t":"2026-10-20T16:50:00Z","v":200,"vw":41.64},{"c":41.69,"h":41.69,"l":41.69,"n":3,"o":41.69,"t":"2026-10-20T18:10:00Z","v":157,"vw":41.69},{"c":41.55,"h":41.55,"l":41.55,"n":1,"o":41.55,"t":"2026-10-20T19:55:00Z","v":271,"vw":41.55},{"c":41.64,"h":41.68,"l":41.64,"n":4,"o":41.68,"t":"2026-10-21T14:05:00Z","v":318,"vw":41.663396},{"c":41.945,"h":41.945,"l":41.945,"n":1,"o":41.945,"t":"2026-10-21T17:40:00Z","v":172,"vw":41.945},{"c":41.8,"h":41.8,"l":41.8,"n":1,"o":41.8,"t":"2026-10-21T19:00:00Z","v":320,"vw":41.8},{"c":41.3178,"h":41.3178,"l":41.3178,"n":1,"o":41.3178,"t":"2026-10-22T14:55:00Z","v":101,"vw":41.3178},{"c":41.31,"h":41.31,"l":41.31,"n":1,"o":41.31,"t":"2026-10-22T15:15:00Z","v":100,"vw":41.31},{"c":41.355,"h":41.3999,"l":41.355,"n":8,"o":41.3999,"t":"2026-10-22T16:05:00Z","v":1304,"vw":41.390722}],"history":[{"c":33.8262,"h":33.97,"l":33.765,"n":100,"o":33.97,"t":"2024-10-21T04:00:00Z","v":5280,"vw":33.791807},{"c":33.857,"h":33.89,"l":33.7,"n":56,"o":33.75,"t":"2024-10-22T04:00:00Z","v":3762,"vw":33.763858},{"c":33.63,"h":33.9,"l":33.5001,"n":62,"o":33.9,"t":"2024-10-23T04:00:00Z","v":3603,"vw":33.600258},{"c":33.6208,"h":33.68,"l":33.46,"n":70,"o":33.6,"t":"2024-10-24T04:00:00Z","v":6197,"vw":33.615986},{"c":33.6077,"h":33.91,"l":33.6077,"n":42,"o":33.91,"t":"2024-10-25T04:00:00Z","v":1974,"vw":33.763004},{"c":33.6999,"h":33.7999,"l":33.27,"n":69,"o":33.27,"t":"2024-10-28T04:00:00Z","v":9800,"vw":33.767211},{"c":33.7465,"h":33.8243,"l":33.7278,"n":50,"o":33.7278,"t":"2024-10-29T04:00:00Z","v":3200,"vw":33.791571},{"c":33.6479,"h":33.83,"l":33.63,"n":66,"o":33.76,"t":"2024-10-30T04:00:00Z","v":5834,"vw":33.795532},{"c":33.1048,"h":33.2591,"l":33.1048,"n":52,"o":33.2,"t":"2024-10-31T04:00:00Z","v":3648,"vw":33.210979},{"c":33.1736,"h":33.3527,"l":33.11,"n":59,"o":33.11,"t":"2024-11-01T04:00:00Z","v":13903,"vw":33.2297},{"c":33.19,"h":33.34,"l":33.025,"n":78,"o":33.34,"t":"2024-11-04T05:00:00Z","v":27178,"vw":33.119458},{"c":33.4352,"h":33.44,"l":33.38,"n":50,"o":33.4206,"t":"2024-11-05T05:00:00Z","v":3902,"vw":33.40016},{"c":34.29,"h":34.29,"l":33.91,"n":79,"o":33.91,"t":"2024-11-06T05:00:00Z","v":13124,"vw":34.190348},{"c":34.5333,"h":34.56,"l":34.4,"n":71,"o":34.4205,"t":"2024-11-07T05:00:00Z","v":8566,"vw":34.481015},{"c":34.6443,"h":34.74,"l":34.5674,"n":108,"o":34.59,"t":"2024-11-08T05:00:00Z","v":8450,"vw":34.679445},{"c":34.6916,"h":34.7099,"l":34.55,"n":44,"o":34.66,"t":"2024-11-11T05:00:00Z","v":3481,"vw":34.632133},{"c":34.5152,"h":34.7,"l":34.503,"n":59,"o":34.7,"t":"2024-11-12T05:00:00Z","v":6411,"vw":34.607273},{"c":34.62,"h":34.67,"l":34.49,"n":75,"o":34.49,"t":"2024-11-13T05:00:00Z","v":6100,"vw":34.587885},{"c":34.2959,"h":34.534,"l":34.2959,"n":67,"o":34.44,"t":"2024-11-14T05:00:00Z","v":3334,"vw":34.456746},{"c":33.8222,"h":33.933,"l":33.68,"n":97,"o":33.933,"t":"2024-11-15T05:00:00Z","v":30302,"vw":33.87124},{"c":33.9766,"h":34.0675,"l":33.82,"n":63,"o":33.82,"t":"2024-11-18T05:00:00Z","v":4799,"vw":33.936904},{"c":34.1239,"h":34.182,"l":33.7909,"n":107,"o":33.7909,"t":"2024-11-19T05:00:00Z","v":20208,"vw":34.094887},{"c":34.17,"h":34.19,"l":33.915,"n":134,"o":34.03,"t":"2024-11-20T05:00:00Z","v":16532,"vw":34.063057},{"c":34.3,"h":34.43,"l":34.0088,"n":97,"o":34.27,"t":"2024-11-21T05:00:00Z","v":3252,"vw":34.289095},{"c":34.53,"h":34.53,"l":34.36,"n":96,"o":34.41,"t":"2024-11-22T05:00:00Z","v":853888,"vw":34.443817},{"c":34.5419,"h":34.68,"l":34.48,"n":81,"o":34.68,"t":"2024-11-25T05:00:00Z","v":6275,"vw":34.535299},{"c":34.7422,"h":34.75,"l":34.58,"n":131,"o":34.58,"t":"2024-11-26T05:00:00Z","v":17403,"vw":34.717911},{"c":34.6156,"h":34.74,"l":34.54,"n":98,"o":34.715,"t":"2024-11-27T05:00:00Z","v":37693,"vw":34.625205},{"c":34.8519,"h":34.92,"l":34.8519,"n":40,"o":34.86,"t":"2024-11-29T05:00:00Z","v":2147,"vw":34.876263},{"c":34.9469,"h":34.95,"l":34.84,"n":100,"o":34.91,"t":"2024-12-02T05:00:00Z","v":8085,"vw":34.88928},{"c":34.9335,"h":34.97,"l":34.81,"n":91,"o":34.81,"t":"2024-12-03T05:00:00Z","v":10852,"vw":34.930589},{"c":35.1785,"h":35.19,"l":35.05,"n":96,"o":35.05,"t":"2024-12-04T05:00:00Z","v":6557,"vw":35.136822},{"c":35.0417,"h":35.18,"l":35.0417,"n":78,"o":35.18,"t":"2024-12-05T05:00:00Z","v":6803,"vw":35.098119},{"c":35.1815,"h":35.2445,"l":35.1,"n":55,"o":35.1,"t":"2024-12-06T05:00:00Z","v":4997,"vw":35.176118},{"c":34.9522,"h":35.17,"l":34.95,"n":104,"o":35.17,"t":"2024-12-09T05:00:00Z","v":22804,"vw":35.018954},{"c":34.8654,"h":35.07,"l":34.8654,"n":81,"o":34.98,"t":"2024-12-10T05:00:00Z","v":12927,"vw":34.969989},{"c":35.21,"h":35.23,"l":35.09,"n":91,"o":35.11,"t":"2024-12-11T05:00:00Z","v":24228,"vw":35.192866},{"c":35.0053,"h":35.15,"l":35.0053,"n":66,"o":35.1,"t":"2024-12-12T05:00:00Z","v":7924,"vw":35.118126},{"c":34.9821,"h":35.12,"l":34.9021,"n":87,"o":35.12,"t":"2024-12-13T05:00:00Z","v":7975,"vw":34.98697},{"c":35.1292,"h":35.23,"l":35.08,"n":110,"o":35.15,"t":"2024-12-16T05:00:00Z","v":18213,"vw":35.20889},{"c":35.0172,"h":35.0357,"l":34.8817,"n":91,"o":34.9642,"t":"2024-12-17T05:00:00Z","v":8654,"vw":34.958914},{"c":33.69,"h":35.1,"l":33.69,"n":98,"o":35.03,"t":"2024-12-18T05:00:00Z","v":10877,"vw":34.908258},{"c":33.51,"h":33.89,"l":33.51,"n":144,"o":33.88,"t":"2024-12-19T05:00:00Z","v":32208,"vw":33.820156},{"c":33.97,"h":34.32,"l":33.3979,"n":119,"o":33.3979,"t":"2024-12-20T05:00:00Z","v":6018,"vw":34.086094},{"c":34.1,"h":34.1,"l":33.685,"n":207,"o":33.685,"t":"2024-12-23T05:00:00Z","v":96297,"vw":34.00035},{"c":34.5271,"h":34.5271,"l":34.3564,"n":39,"o":34.37,"t":"2024-12-24T05:00:00Z","v":4636,"vw":34.43201},{"c":34.59,"h":34.6474,"l":34.51,"n":71,"o":34.54,"t":"2024-12-26T05:00:00Z","v":4121,"vw":34.589489},{"c":34.0364,"h":34.13,"l":33.8496,"n":189,"o":33.99,"t":"2024-12-27T05:00:00Z","v":20432,"vw":34.025359},{"c":33.68,"h":33.82,"l":33.34,"n":129,"o":33.42,"t":"2024-12-30T05:00:00Z","v":11621,"vw":33.548905},{"c":33.3719,"h":33.81,"l":33.34,"n":98,"o":33.81,"t":"2024-12-31T05:00:00Z","v":23989,"vw":33.492479},{"c":33.48,"h":33.78,"l":33.13,"n":108,"o":33.78,"t":"2025-01-02T05:00:00Z","v":55840,"vw":33.23009},{"c":33.88,"h":33.88,"l":33.51,"n":93,"o":33.51,"t":"2025-01-03T05:00:00Z","v":12892,"vw":33.701661},{"c":34.05,"h":34.42,"l":34.0145,"n":128,"o":34.03,"t":"2025-01-06T05:00:00Z","v":18784,"vw":34.2461},{"c":33.6235,"h":34.11,"l":33.55,"n":112,"o":34.11,"t":"2025-01-07T05:00:00Z","v":5771,"vw":33.810955},{"c":33.6,"h":33.7008,"l":33.54,"n":185,"o":33.5859,"t":"2025-01-08T05:00:00Z","v":29003,"vw":33.587971},{"c":33.05,"h":33.52,"l":32.9926,"n":123,"o":33.52,"t":"2025-01-10T05:00:00Z","v":20810,"vw":33.161016},{"c":33.06,"h":33.09,"l":32.76,"n":152,"o":32.79,"t":"2025-01-13T05:00:00Z","v":68524,"vw":32.834309},{"c":33.1661,"h":33.28,"l":33,"n":110,"o":33.27,"t":"2025-01-14T05:00:00Z","v":16077,"vw":33.16258},{"c":33.8729,"h":33.88,"l":33.82,"n":66,"o":33.8605,"t":"2025-01-15T05:00:00Z","v":14121,"vw":33.869772},{"c":33.7782,"h":33.9545,"l":33.74,"n":97,"o":33.94,"t":"2025-01-16T05:00:00Z","v":8480,"vw":33.817646},{"c":34.1454,"h":34.38,"l":34.1,"n":237,"o":34.11,"t":"2025-01-17T05:00:00Z","v":65005,"vw":34.173856},{"c":34.5194,"h":34.56,"l":34.24,"n":279,"o":34.39,"t":"2025-01-21T05:00:00Z","v":95921,"vw":34.457854},{"c":34.8768,"h":35.068,"l":34.78,"n":229,"o":34.78,"t":"2025-01-22T05:00:00Z","v":18820,"vw":34.910212},{"c":35.09,"h":35.09,"l":34.82,"n":299,"o":34.87,"t":"2025-01-23T05:00:00Z","v":30802,"vw":34.946314},{"c":34.8714,"h":35.3,"l":34.6939,"n":100,"o":35.22,"t":"2025-01-24T05:00:00Z","v":10960,"vw":35.102189},{"c":34.27,"h":34.32,"l":33.86,"n":158,"o":33.86,"t":"2025-01-27T05:00:00Z","v":16091,"vw":34.222693},{"c":34.6271,"h":34.686,"l":34.26,"n":141,"o":34.28,"t":"2025-01-28T05:00:00Z","v":26049,"vw":34.533138},{"c":34.4417,"h":34.57,"l":34.33,"n":93,"o":34.57,"t":"2025-01-29T05:00:00Z","v":7584,"vw":34.464264},{"c":34.68,"h":34.695,"l":34.46,"n":111,"o":34.5,"t":"2025-01-30T05:00:00Z","v":12255,"vw":34.577002},{"c":34.4194,"h":34.91,"l":34.4127,"n":100,"o":34.71,"t":"2025-01-31T05:00:00Z","v":9358,"vw":34.612259},{"c":34.1464,"h":34.3097,"l":33.68,"n":116,"o":33.74,"t":"2025-02-03T05:00:00Z","v":34527,"vw":34.067638},{"c":34.27,"h":34.33,"l":34.1101,"n":120,"o":34.2799,"t":"2025-02-04T05:00:00Z","v":5828,"vw":34.198119},{"c":34.45,"h":34.45,"l":34.1,"n":65,"o":34.15,"t":"2025-02-05T05:00:00Z","v":9470,"vw":34.259545},{"c":34.34,"h":34.44,"l":33.21,"n":225,"o":33.21,"t":"2025-02-06T05:00:00Z","v":35961,"vw":34.305643},{"c":34.06,"h":34.64,"l":34.06,"n":72,"o":34.52,"t":"2025-02-07T05:00:00Z","v":7065,"vw":34.348553},{"c":34.4,"h":34.42,"l":34.3,"n":58,"o":34.35,"t":"2025-02-10T05:00:00Z","v":131272,"vw":34.375329},{"c":34.3945,"h":34.4799,"l":34.27,"n":66,"o":34.41,"t":"2025-02-11T05:00:00Z","v":5938,"vw":34.364029},{"c":34.2719,"h":34.33,"l":34.16,"n":49,"o":34.16,"t":"2025-02-12T05:00:00Z","v":10355,"vw":34.238277},{"c":34.6622,"h":34.6622,"l":34.34,"n":65,"o":34.34,"t":"2025-02-13T05:00:00Z","v":4978,"vw":34.487052},{"c":34.6795,"h":34.72,"l":34.63,"n":76,"o":34.69,"t":"2025-02-14T05:00:00Z","v":18174,"vw":34.687276},{"c":34.7047,"h":34.7047,"l":34.6244,"n":72,"o":34.65,"t":"2025-02-18T05:00:00Z","v":6040,"vw":34.647093},{"c":34.8296,"h":34.87,"l":34.6512,"n":84,"o":34.6585,"t":"2025-02-19T05:00:00Z","v":12336,"vw":34.716541},{"c":34.6857,"h":34.7654,"l":34.4701,"n":107,"o":34.7654,"t":"2025-02-20T05:00:00Z","v":8982,"vw":34.588815},{"c":33.9491,"h":34.64,"l":33.94,"n":135,"o":34.64,"t":"2025-02-21T05:00:00Z","v":13497,"vw":34.084486},{"c":33.73,"h":34.07,"l":33.71,"n":71,"o":33.97,"t":"2025-02-24T05:00:00Z","v":143769,"vw":33.964762},{"c":33.2978,"h":33.57,"l":33.039,"n":94,"o":33.57,"t":"2025-02-25T05:00:00Z","v":275915,"vw":33.308297},{"c":33.3802,"h":33.739,"l":33.17,"n":87,"o":33.35,"t":"2025-02-26T05:00:00Z","v":10322,"vw":33.547019},{"c":32.7115,"h":33.39,"l":32.7115,"n":50,"o":33.3678,"t":"2025-02-27T05:00:00Z","v":7921,"vw":33.311923},{"c":33.2158,"h":33.2158,"l":32.7,"n":69,"o":32.8768,"t":"2025-02-28T05:00:00Z","v":300130,"vw":32.71383},{"c":32.5482,"h":33.41,"l":32.43,"n":93,"o":33.41,"t":"2025-03-03T05:00:00Z","v":7053,"vw":33.133051},{"c":32.2488,"h":32.67,"l":31.9306,"n":77,"o":32.36,"t":"2025-03-04T05:00:00Z","v":497053,"vw":32.122507},{"c":32.64,"h":32.7203,"l":32.02,"n":143,"o":32.26,"t":"2025-03-05T05:00:00Z","v":34789,"vw":32.444399},{"c":32.1047,"h":32.38,"l":31.9801,"n":55,"o":32.08,"t":"2025-03-06T05:00:00Z","v":4851,"vw":32.257198},{"c":32.265,"h":32.265,"l":31.6735,"n":102,"o":31.9254,"t":"2025-03-07T05:00:00Z","v":10791,"vw":31.955034},{"c":31.3417,"h":31.89,"l":31.19,"n":71,"o":31.89,"t":"2025-03-10T04:00:00Z","v":90543,"vw":31.292049},{"c":31.294,"h":31.43,"l":31.1,"n":108,"o":31.2915,"t":"2025-03-11T04:00:00Z","v":25549,"vw":31.332958},{"c":31.3524,"h":31.5199,"l":31.2488,"n":177,"o":31.46,"t":"2025-03-12T04:00:00Z","v":11392,"vw":31.321246},{"c":30.92,"h":31.2765,"l":30.92,"n":57,"o":31.2765,"t":"2025-03-13T04:00:00Z","v":5998,"vw":31.062294},{"c":31.53,"h":31.5364,"l":31.11,"n":86,"o":31.11,"t":"2025-03-14T04:00:00Z","v":10328,"vw":31.327331},{"c":31.6921,"h":31.795,"l":31.5,"n":88,"o":31.62,"t":"2025-03-17T04:00:00Z","v":36668,"vw":31.661794},{"c":31.3241,"h":31.43,"l":31.22,"n":96,"o":31.33,"t":"2025-03-18T04:00:00Z","v":390710,"vw":31.300273},{"c":31.5836,"h":31.5836,"l":31.4945,"n":3285,"o":31.4945,"t":"2025-03-19T04:00:00Z","v":3817,"vw":31.4945},{"c":31.4862,"h":31.7461,"l":31.425,"n":60,"o":31.48,"t":"2025-03-20T04:00:00Z","v":10378,"vw":31.48844},{"c":31.4578,"h":31.4578,"l":31.27,"n":52,"o":31.293,"t":"2025-03-21T04:00:00Z","v":4758,"vw":31.355059},{"c":31.9622,"h":31.9622,"l":31.85,"n":44,"o":31.8912,"t":"2025-03-24T04:00:00Z","v":3053,"vw":31.90711},{"c":31.82,"h":32.04,"l":31.82,"n":34,"o":32,"t":"2025-03-25T04:00:00Z","v":41516,"vw":32.036168},{"c":31.5261,"h":31.662,"l":31.3849,"n":38,"o":31.662,"t":"2025-03-26T04:00:00Z","v":1266,"vw":31.502001},{"c":31.4331,"h":31.57,"l":31.43,"n":65,"o":31.47,"t":"2025-03-27T04:00:00Z","v":22217,"vw":31.46941},{"c":30.8429,"h":31.32,"l":30.815,"n":115,"o":31.32,"t":"2025-03-28T04:00:00Z","v":7108,"vw":30.897077},{"c":30.9317,"h":30.9759,"l":30.47,"n":45,"o":30.57,"t":"2025-03-31T04:00:00Z","v":1875,"vw":30.687478},{"c":31.0507,"h":31.08,"l":30.7,"n":78,"o":30.7,"t":"2025-04-01T04:00:00Z","v":196066,"vw":30.968642},{"c":31.3682,"h":31.48,"l":31.03,"n":52,"o":31.03,"t":"2025-04-02T04:00:00Z","v":9000,"vw":31.250805},{"c":30.1867,"h":30.61,"l":30.1065,"n":60,"o":30.61,"t":"2025-04-03T04:00:00Z","v":3498,"vw":30.264442},{"c":32.1339,"h":32.1339,"l":30.26,"n":180,"o":30.27,"t":"2025-04-04T04:00:00Z","v":461281,"vw":31.508009},{"c":30.72,"h":32.05,"l":29.73,"n":149,"o":29.93,"t":"2025-04-07T04:00:00Z","v":35074,"vw":30.601069},{"c":29.7008,"h":32.2154,"l":29.537,"n":70,"o":31.75,"t":"2025-04-08T04:00:00Z","v":60584,"vw":31.510677},{"c":34.4089,"h":34.5,"l":30.49,"n":141,"o":30.49,"t":"2025-04-09T04:00:00Z","v":66289,"vw":33.153415},{"c":33.2035,"h":33.698,"l":32.78,"n":85,"o":33.698,"t":"2025-04-10T04:00:00Z","v":29607,"vw":33.117198},{"c":33.8538,"h":35.99,"l":32.93,"n":129,"o":33.96,"t":"2025-04-11T04:00:00Z","v":20103,"vw":33.507552},{"c":33.8386,"h":34.38,"l":33.8001,"n":73,"o":34.12,"t":"2025-04-14T04:00:00Z","v":24319,"vw":34.078581},{"c":33.6202,"h":34.0235,"l":33.48,"n":70,"o":34.0235,"t":"2025-04-15T04:00:00Z","v":13254,"vw":33.882937},{"c":32.9436,"h":33.21,"l":32.7,"n":67,"o":33.16,"t":"2025-04-16T04:00:00Z","v":12195,"vw":33.052854},{"c":32.8527,"h":33.02,"l":32.81,"n":59,"o":32.86,"t":"2025-04-17T04:00:00Z","v":19664,"vw":32.906728},{"c":32.254,"h":32.56,"l":32.0501,"n":49,"o":32.56,"t":"2025-04-21T04:00:00Z","v":11315,"vw":32.343434},{"c":32.8657,"h":33.02,"l":32.47,"n":76,"o":32.47,"t":"2025-04-22T04:00:00Z","v":9330,"vw":32.730433},{"c":33.295,"h":34.3,"l":33.295,"n":104,"o":34.28,"t":"2025-04-23T04:00:00Z","v":18019,"vw":33.725293},{"c":34.3684,"h":34.3684,"l":34.12,"n":62,"o":34.12,"t":"2025-04-24T04:00:00Z","v":2540,"vw":34.230698},{"c":34.4797,"h":34.5389,"l":34.0701,"n":86,"o":34.2,"t":"2025-04-25T04:00:00Z","v":54130,"vw":34.36915},{"c":34.4931,"h":34.65,"l":34.07,"n":60,"o":34.65,"t":"2025-04-28T04:00:00Z","v":3589,"vw":34.391558},{"c":34.705,"h":34.76,"l":34.18,"n":116,"o":34.18,"t":"2025-04-29T04:00:00Z","v":10378,"vw":34.558266},{"c":34.678,"h":34.678,"l":33.945,"n":83,"o":33.992,"t":"2025-04-30T04:00:00Z","v":43125,"vw":34.226479},{"c":34.9128,"h":35.5008,"l":34.9128,"n":426,"o":35.26,"t":"2025-05-01T04:00:00Z","v":565353,"vw":35.21274},{"c":35.5967,"h":35.7896,"l":35.35,"n":88,"o":35.35,"t":"2025-05-02T04:00:00Z","v":7409,"vw":35.547436},{"c":35.1302,"h":35.38,"l":35.08,"n":178,"o":35.1781,"t":"2025-05-05T04:00:00Z","v":110636,"vw":35.340298},{"c":34.8784,"h":35.0939,"l":34.73,"n":88,"o":34.73,"t":"2025-05-06T04:00:00Z","v":15095,"vw":34.898105},{"c":34.8623,"h":34.97,"l":34.64,"n":51,"o":34.91,"t":"2025-05-07T04:00:00Z","v":4031,"vw":34.811743},{"c":35.0585,"h":35.48,"l":34.9,"n":86,"o":35.05,"t":"2025-05-08T04:00:00Z","v":10529,"vw":35.306398},{"c":34.9975,"h":35.23,"l":34.94,"n":52,"o":35.14,"t":"2025-05-09T04:00:00Z","v":3637,"vw":35.081276},{"c":36.49,"h":36.49,"l":36.07,"n":160,"o":36.33,"t":"2025-05-12T04:00:00Z","v":18840,"vw":36.336981},{"c":37.0673,"h":37.26,"l":36.46,"n":137,"o":36.46,"t":"2025-05-13T04:00:00Z","v":31705,"vw":37.147668},{"c":36.9593,"h":37.1086,"l":36.82,"n":104,"o":36.9754,"t":"2025-05-14T04:00:00Z","v":46497,"vw":36.907891},{"c":36.9992,"h":37.2199,"l":36.7,"n":91,"o":36.83,"t":"2025-05-15T04:00:00Z","v":5937,"vw":36.977716},{"c":37.3965,"h":37.3965,"l":36.89,"n":77,"o":37.01,"t":"2025-05-16T04:00:00Z","v":10486,"vw":37.059542},{"c":37.437,"h":37.6,"l":36.95,"n":177,"o":36.95,"t":"2025-05-19T04:00:00Z","v":21185,"vw":37.230439},{"c":36.9975,"h":37.24,"l":36.92,"n":104,"o":37.1,"t":"2025-05-20T04:00:00Z","v":22062,"vw":37.13225},{"c":36.73,"h":36.88,"l":36.61,"n":156,"o":36.63,"t":"2025-05-21T04:00:00Z","v":11823,"vw":36.679508},{"c":36.4689,"h":36.65,"l":36.4689,"n":82,"o":36.558,"t":"2025-05-22T04:00:00Z","v":14383,"vw":36.620634},{"c":36.1094,"h":36.304,"l":36.1094,"n":90,"o":36.1965,"t":"2025-05-23T04:00:00Z","v":14158,"vw":36.200849},{"c":36.8218,"h":36.98,"l":36.48,"n":70,"o":36.66,"t":"2025-05-27T04:00:00Z","v":8147,"vw":36.860156},{"c":36.5252,"h":36.85,"l":36.5252,"n":53,"o":36.71,"t":"2025-05-28T04:00:00Z","v":13787,"vw":36.727141},{"c":36.6384,"h":37.14,"l":36.58,"n":65,"o":37.14,"t":"2025-05-29T04:00:00Z","v":5780,"vw":36.667179},{"c":36.5589,"h":36.5589,"l":36.28,"n":66,"o":36.4707,"t":"2025-05-30T04:00:00Z","v":2711,"vw":36.454721},{"c":36.651,"h":36.651,"l":36.3154,"n":78,"o":36.46,"t":"2025-06-02T04:00:00Z","v":6903,"vw":36.49851},{"c":37.03,"h":37.06,"l":36.75,"n":58,"o":36.75,"t":"2025-06-03T04:00:00Z","v":2367,"vw":36.928476},{"c":36.9138,"h":37.1189,"l":36.9138,"n":107,"o":37.07,"t":"2025-06-04T04:00:00Z","v":14284,"vw":36.991774},{"c":36.5773,"h":37,"l":36.54,"n":73,"o":37,"t":"2025-06-05T04:00:00Z","v":7341,"vw":36.769392},{"c":37.0072,"h":37.1595,"l":36.918,"n":103,"o":36.95,"t":"2025-06-06T04:00:00Z","v":7843,"vw":37.045664},{"c":36.99,"h":37.14,"l":36.91,"n":122,"o":37.12,"t":"2025-06-09T04:00:00Z","v":10895,"vw":37.004293},{"c":37.2333,"h":37.26,"l":37.04,"n":85,"o":37.04,"t":"2025-06-10T04:00:00Z","v":7068,"vw":37.116782},{"c":36.9912,"h":37.3,"l":36.89,"n":65,"o":37.3,"t":"2025-06-11T04:00:00Z","v":10943,"vw":37.029378},{"c":37.1202,"h":37.2,"l":36.83,"n":89,"o":36.83,"t":"2025-06-12T04:00:00Z","v":8087,"vw":37.110187},{"c":36.5699,"h":36.92,"l":36.5699,"n":85,"o":36.67,"t":"2025-06-13T04:00:00Z","v":5848,"vw":36.788803},{"c":36.7045,"h":36.95,"l":36.64,"n":129,"o":36.64,"t":"2025-06-16T04:00:00Z","v":16705,"vw":36.829098},{"c":36.5943,"h":36.7715,"l":36.56,"n":89,"o":36.7,"t":"2025-06-17T04:00:00Z","v":5172,"vw":36.668478},{"c":36.3866,"h":36.8328,"l":36.36,"n":73,"o":36.8328,"t":"2025-06-18T04:00:00Z","v":2784,"vw":36.479354},{"c":36.1682,"h":36.4,"l":36.0801,"n":64,"o":36.4,"t":"2025-06-20T04:00:00Z","v":7003,"vw":36.303751},{"c":36.4213,"h":36.48,"l":36.17,"n":70,"o":36.17,"t":"2025-06-23T04:00:00Z","v":8245,"vw":36.255269},{"c":36.8861,"h":36.9832,"l":36.6185,"n":82,"o":36.62,"t":"2025-06-24T04:00:00Z","v":11425,"vw":36.780247},{"c":36.6716,"h":36.93,"l":36.625,"n":56,"o":36.93,"t":"2025-06-25T04:00:00Z","v":3362,"vw":36.717217},{"c":37.3083,"h":37.315,"l":36.951,"n":86,"o":36.98,"t":"2025-06-26T04:00:00Z","v":4207,"vw":37.133316},{"c":37.5518,"h":37.84,"l":37.22,"n":119,"o":37.61,"t":"2025-06-27T04:00:00Z","v":4990,"vw":37.560171},{"c":38.0163,"h":38.02,"l":37.69,"n":136,"o":38.02,"t":"2025-06-30T04:00:00Z","v":17609,"vw":37.816628},{"c":37.67,"h":37.94,"l":37.67,"n":91,"o":37.7,"t":"2025-07-01T04:00:00Z","v":8402,"vw":37.817738},{"c":38.126,"h":38.126,"l":37.68,"n":58,"o":37.68,"t":"2025-07-02T04:00:00Z","v":5855,"vw":37.99916},{"c":38.9431,"h":39.13,"l":38.73,"n":61,"o":38.73,"t":"2025-07-03T04:00:00Z","v":2899,"vw":38.992021},{"c":37.9299,"h":38.67,"l":37.77,"n":139,"o":38.67,"t":"2025-07-07T04:00:00Z","v":37234,"vw":38.258417},{"c":37.72,"h":37.94,"l":37.6365,"n":103,"o":37.79,"t":"2025-07-08T04:00:00Z","v":17873,"vw":37.78804},{"c":38.023,"h":38.025,"l":37.74,"n":162,"o":38.025,"t":"2025-07-09T04:00:00Z","v":17216,"vw":37.865422},{"c":38.1801,"h":38.37,"l":37.8819,"n":68,"o":38.06,"t":"2025-07-10T04:00:00Z","v":4364,"vw":38.183447},{"c":37.8101,"h":38.0049,"l":37.7504,"n":84,"o":37.9,"t":"2025-07-11T04:00:00Z","v":13104,"vw":37.86442},{"c":37.8749,"h":37.98,"l":37.6701,"n":155,"o":37.705,"t":"2025-07-14T04:00:00Z","v":19635,"vw":37.857996},{"c":37.5424,"h":38.12,"l":37.5424,"n":65,"o":38.12,"t":"2025-07-15T04:00:00Z","v":3256,"vw":37.887489},{"c":37.6497,"h":37.71,"l":37.36,"n":94,"o":37.47,"t":"2025-07-16T04:00:00Z","v":7242,"vw":37.549723},{"c":38.07,"h":38.12,"l":37.77,"n":69,"o":37.86,"t":"2025-07-17T04:00:00Z","v":6374,"vw":37.973904},{"c":37.7905,"h":38.09,"l":37.73,"n":66,"o":38.09,"t":"2025-07-18T04:00:00Z","v":7326,"vw":37.851365},{"c":37.8222,"h":38.3,"l":37.8222,"n":127,"o":37.85,"t":"2025-07-21T04:00:00Z","v":9025,"vw":38.124472},{"c":37.8543,"h":37.88,"l":37.65,"n":64,"o":37.82,"t":"2025-07-22T04:00:00Z","v":7466,"vw":37.775804},{"c":38.2049,"h":38.2049,"l":37.85,"n":56,"o":37.94,"t":"2025-07-23T04:00:00Z","v":4641,"vw":37.95923},{"c":38.2579,"h":38.435,"l":38.2429,"n":57,"o":38.37,"t":"2025-07-24T04:00:00Z","v":3633,"vw":38.369518},{"c":38.3022,"h":38.4,"l":38.19,"n":86,"o":38.21,"t":"2025-07-25T04:00:00Z","v":3928,"vw":38.277402},{"c":38.2299,"h":38.36,"l":38.1253,"n":88,"o":38.36,"t":"2025-07-28T04:00:00Z","v":6498,"vw":38.264148},{"c":38.0379,"h":38.25,"l":38.0227,"n":90,"o":38.24,"t":"2025-07-29T04:00:00Z","v":5242,"vw":38.150648},{"c":37.8397,"h":38.1985,"l":37.8397,"n":84,"o":38.056,"t":"2025-07-30T04:00:00Z","v":5113,"vw":38.074178},{"c":37.6425,"h":38.35,"l":37.639,"n":159,"o":38.22,"t":"2025-07-31T04:00:00Z","v":33676,"vw":37.814695},{"c":37.2036,"h":37.42,"l":37.08,"n":173,"o":37.42,"t":"2025-08-01T04:00:00Z","v":76950,"vw":37.2203},{"c":37.6806,"h":37.69,"l":37.31,"n":101,"o":37.31,"t":"2025-08-04T04:00:00Z","v":9396,"vw":37.591442},{"c":37.5641,"h":37.8377,"l":37.4724,"n":80,"o":37.82,"t":"2025-08-05T04:00:00Z","v":11304,"vw":37.665278},{"c":37.8134,"h":37.85,"l":37.5301,"n":72,"o":37.55,"t":"2025-08-06T04:00:00Z","v":15956,"vw":37.772702},{"c":37.7466,"h":38.05,"l":37.6,"n":79,"o":38.05,"t":"2025-08-07T04:00:00Z","v":6099,"vw":37.762567},{"c":38.0584,"h":38.0618,"l":37.9534,"n":39,"o":37.9776,"t":"2025-08-08T04:00:00Z","v":1843,"vw":38.006024},{"c":37.8015,"h":38.13,"l":37.78,"n":89,"o":38.13,"t":"2025-08-11T04:00:00Z","v":14987,"vw":38.027737},{"c":38.4151,"h":38.4151,"l":37.96,"n":84,"o":37.96,"t":"2025-08-12T04:00:00Z","v":4406,"vw":38.185997},{"c":38.6158,"h":38.66,"l":38.47,"n":116,"o":38.66,"t":"2025-08-13T04:00:00Z","v":22206,"vw":38.504023},{"c":38.6398,"h":38.66,"l":38.45,"n":66,"o":38.54,"t":"2025-08-14T04:00:00Z","v":4712,"vw":38.539094},{"c":38.3973,"h":38.47,"l":38.37,"n":99,"o":38.38,"t":"2025-08-15T04:00:00Z","v":5725,"vw":38.42291},{"c":38.3416,"h":38.3888,"l":38.27,"n":116,"o":38.27,"t":"2025-08-18T04:00:00Z","v":17858,"vw":38.3104},{"c":38.0296,"h":38.32,"l":37.9634,"n":77,"o":38.25,"t":"2025-08-19T04:00:00Z","v":9124,"vw":38.206859},{"c":37.9381,"h":38.08,"l":37.72,"n":63,"o":38.08,"t":"2025-08-20T04:00:00Z","v":8912,"vw":37.866861},{"c":37.75,"h":37.9,"l":37.68,"n":67,"o":37.77,"t":"2025-08-21T04:00:00Z","v":3999,"vw":37.776676},{"c":38.5083,"h":38.73,"l":38.485,"n":60,"o":38.6,"t":"2025-08-22T04:00:00Z","v":5799,"vw":38.580321},{"c":38.15,"h":38.41,"l":38.15,"n":96,"o":38.38,"t":"2025-08-25T04:00:00Z","v":7082,"vw":38.320626},{"c":38.3959,"h":38.4,"l":38.1567,"n":67,"o":38.2,"t":"2025-08-26T04:00:00Z","v":6480,"vw":38.286234},{"c":38.5387,"h":38.5387,"l":38.32,"n":82,"o":38.4072,"t":"2025-08-27T04:00:00Z","v":7521,"vw":38.455108},{"c":38.612,"h":38.639,"l":38.3692,"n":78,"o":38.43,"t":"2025-08-28T04:00:00Z","v":5233,"vw":38.50862},{"c":38.2358,"h":38.47,"l":38.18,"n":79,"o":38.47,"t":"2025-08-29T04:00:00Z","v":4763,"vw":38.218929},{"c":37.9459,"h":37.95,"l":37.5901,"n":110,"o":37.95,"t":"2025-09-02T04:00:00Z","v":6628,"vw":37.750826},{"c":38.113,"h":38.2024,"l":37.94,"n":70,"o":38.15,"t":"2025-09-03T04:00:00Z","v":3516,"vw":38.055955},{"c":38.5944,"h":38.5948,"l":38.1964,"n":84,"o":38.3,"t":"2025-09-04T04:00:00Z","v":6652,"vw":38.316936},{"c":38.3346,"h":38.79,"l":38.1963,"n":108,"o":38.79,"t":"2025-09-05T04:00:00Z","v":6563,"vw":38.362263},{"c":38.4308,"h":38.57,"l":38,"n":95,"o":38,"t":"2025-09-08T04:00:00Z","v":9627,"vw":38.432241},{"c":38.6004,"h":38.6004,"l":38.4,"n":72,"o":38.4245,"t":"2025-09-09T04:00:00Z","v":5883,"vw":38.463838},{"c":38.7396,"h":39,"l":38.67,"n":75,"o":39,"t":"2025-09-10T04:00:00Z","v":6315,"vw":38.834012},{"c":39.3069,"h":39.3069,"l":39.1406,"n":77,"o":39.1406,"t":"2025-09-11T04:00:00Z","v":4232,"vw":39.236563},{"c":39.1319,"h":39.68,"l":39.0501,"n":94,"o":39.68,"t":"2025-09-12T04:00:00Z","v":7060,"vw":39.19009},{"c":39.2518,"h":39.389,"l":39.25,"n":75,"o":39.29,"t":"2025-09-15T04:00:00Z","v":5971,"vw":39.315854},{"c":39.21,"h":39.3,"l":39.16,"n":114,"o":39.3,"t":"2025-09-16T04:00:00Z","v":10054,"vw":39.197712},{"c":39.0909,"h":39.27,"l":39.061,"n":63,"o":39.27,"t":"2025-09-17T04:00:00Z","v":2579,"vw":39.140837},{"c":39.286,"h":39.41,"l":39.2,"n":63,"o":39.28,"t":"2025-09-18T04:00:00Z","v":2508,"vw":39.311728},{"c":39.5179,"h":39.5179,"l":39.29,"n":66,"o":39.38,"t":"2025-09-19T04:00:00Z","v":5814,"vw":39.375681},{"c":39.7689,"h":39.775,"l":39.41,"n":78,"o":39.41,"t":"2025-09-22T04:00:00Z","v":2435,"vw":39.633072},{"c":39.4375,"h":39.78,"l":39.4141,"n":99,"o":39.78,"t":"2025-09-23T04:00:00Z","v":5262,"vw":39.569812},{"c":39.2355,"h":39.48,"l":39.14,"n":90,"o":39.48,"t":"2025-09-24T04:00:00Z","v":5631,"vw":39.282946},{"c":38.86,"h":39.039,"l":38.79,"n":135,"o":38.79,"t":"2025-09-25T04:00:00Z","v":8291,"vw":38.895939},{"c":39.0949,"h":39.12,"l":38.9,"n":86,"o":39.12,"t":"2025-09-26T04:00:00Z","v":6793,"vw":39.056126},{"c":39.365,"h":39.365,"l":39.15,"n":191,"o":39.3329,"t":"2025-09-29T04:00:00Z","v":5185,"vw":39.258095},{"c":39.51,"h":39.96,"l":39.09,"n":132,"o":39.96,"t":"2025-09-30T04:00:00Z","v":7511,"vw":39.254749},{"c":39.715,"h":39.72,"l":39.28,"n":85,"o":39.28,"t":"2025-10-01T04:00:00Z","v":11051,"vw":39.441041},{"c":39.735,"h":39.735,"l":39.45,"n":113,"o":39.66,"t":"2025-10-02T04:00:00Z","v":12802,"vw":39.587168},{"c":39.7,"h":39.89,"l":39.54,"n":112,"o":39.8136,"t":"2025-10-03T04:00:00Z","v":6655,"vw":39.657681},{"c":39.8,"h":39.82,"l":39.65,"n":111,"o":39.65,"t":"2025-10-06T04:00:00Z","v":7511,"vw":39.764156},{"c":39.5411,"h":39.78,"l":39.45,"n":93,"o":39.78,"t":"2025-10-07T04:00:00Z","v":8178,"vw":39.551496},{"c":39.7996,"h":39.82,"l":39.52,"n":86,"o":39.52,"t":"2025-10-08T04:00:00Z","v":4965,"vw":39.723596},{"c":39.5951,"h":39.75,"l":39.4501,"n":73,"o":39.75,"t":"2025-10-09T04:00:00Z","v":4574,"vw":39.586275},{"c":38.62,"h":39.79,"l":38.62,"n":116,"o":39.79,"t":"2025-10-10T04:00:00Z","v":10177,"vw":39.103675},{"c":39.2,"h":39.48,"l":38.925,"n":129,"o":39.48,"t":"2025-10-13T04:00:00Z","v":6102,"vw":39.102866},{"c":39.019,"h":39.28,"l":38.71,"n":125,"o":38.71,"t":"2025-10-14T04:00:00Z","v":10872,"vw":39.023187},{"c":39.2039,"h":39.47,"l":39.0399,"n":111,"o":39.3469,"t":"2025-10-15T04:00:00Z","v":2715,"vw":39.25671},{"c":39.0183,"h":39.49,"l":38.8,"n":82,"o":39.44,"t":"2025-10-16T04:00:00Z","v":8734,"vw":39.162051},{"c":39.1836,"h":39.23,"l":38.975,"n":58,"o":39.01,"t":"2025-10-17T04:00:00Z","v":7618,"vw":39.13477},{"c":39.5566,"h":39.62,"l":39.47,"n":115,"o":39.48,"t":"2025-10-20T04:00:00Z","v":10044,"vw":39.533249},{"c":39.53,"h":39.6299,"l":39.45,"n":83,"o":39.515,"t":"2025-10-21T04:00:00Z","v":6805,"vw":39.557426},{"c":39.2443,"h":39.61,"l":39.0605,"n":87,"o":39.61,"t":"2025-10-22T04:00:00Z","v":6461,"vw":39.250275},{"c":39.4841,"h":39.53,"l":39.23,"n":83,"o":39.23,"t":"2025-10-23T04:00:00Z","v":9455,"vw":39.471286},{"c":39.91,"h":40.12,"l":39.86,"n":166,"o":39.9091,"t":"2025-10-24T04:00:00Z","v":32965,"vw":40.057863},{"c":40.6732,"h":40.675,"l":40.3,"n":72,"o":40.3,"t":"2025-10-27T04:00:00Z","v":183091,"vw":40.415101},{"c":40.838,"h":41.07,"l":40.59,"n":104,"o":40.7,"t":"2025-10-28T04:00:00Z","v":11518,"vw":40.80632},{"c":40.5932,"h":41.2,"l":40.545,"n":122,"o":41.15,"t":"2025-10-29T04:00:00Z","v":9267,"vw":40.871726},{"c":40.1468,"h":40.52,"l":40.1468,"n":92,"o":40.27,"t":"2025-10-30T04:00:00Z","v":8211,"vw":40.384644},{"c":40.2577,"h":40.3386,"l":40.0601,"n":82,"o":40.33,"t":"2025-10-31T04:00:00Z","v":5687,"vw":40.214248},{"c":40.2289,"h":40.34,"l":40.11,"n":74,"o":40.34,"t":"2025-11-03T05:00:00Z","v":6481,"vw":40.250844},{"c":39.706,"h":40.01,"l":39.706,"n":74,"o":39.9328,"t":"2025-11-04T05:00:00Z","v":9564,"vw":39.890214},{"c":39.8883,"h":40.08,"l":39.6714,"n":116,"o":39.6714,"t":"2025-11-05T05:00:00Z","v":13997,"vw":39.990565},{"c":39.3424,"h":39.784,"l":39.29,"n":122,"o":39.784,"t":"2025-11-06T05:00:00Z","v":19010,"vw":39.436109},{"c":39.3695,"h":39.38,"l":38.87,"n":104,"o":39,"t":"2025-11-07T05:00:00Z","v":10935,"vw":39.12479},{"c":40.17,"h":40.1899,"l":39.53,"n":91,"o":39.53,"t":"2025-11-10T05:00:00Z","v":32191,"vw":39.902929},{"c":40.1379,"h":40.1663,"l":39.8716,"n":60,"o":40.05,"t":"2025-11-11T05:00:00Z","v":3865,"vw":40.03993},{"c":40.1467,"h":40.2005,"l":40.06,"n":104,"o":40.06,"t":"2025-11-12T05:00:00Z","v":5550,"vw":40.156086},{"c":39.3972,"h":40.03,"l":39.32,"n":119,"o":40.03,"t":"2025-11-13T05:00:00Z","v":20655,"vw":39.745366},{"c":39.3081,"h":39.549,"l":39.1523,"n":93,"o":39.2126,"t":"2025-11-14T05:00:00Z","v":4265,"vw":39.391562},{"c":38.8416,"h":39.425,"l":38.715,"n":109,"o":39.26,"t":"2025-11-17T05:00:00Z","v":7964,"vw":39.229255},{"c":38.5833,"h":38.84,"l":38.3505,"n":92,"o":38.58,"t":"2025-11-18T05:00:00Z","v":10229,"vw":38.723213},{"c":38.6842,"h":38.99,"l":38.35,"n":128,"o":38.68,"t":"2025-11-19T05:00:00Z","v":56644,"vw":38.646952},{"c":37.9617,"h":39.564,"l":37.9475,"n":177,"o":39.37,"t":"2025-11-20T05:00:00Z","v":32495,"vw":39.079789},{"c":38.5071,"h":38.8599,"l":38.14,"n":182,"o":38.22,"t":"2025-11-21T05:00:00Z","v":111401,"vw":38.739297},{"c":39.0804,"h":39.1257,"l":38.695,"n":87,"o":38.695,"t":"2025-11-24T05:00:00Z","v":29154,"vw":39.046024},{"c":39.4054,"h":39.418,"l":39.07,"n":121,"o":39.07,"t":"2025-11-25T05:00:00Z","v":9658,"vw":39.28308},{"c":39.6914,"h":40.0097,"l":39.49,"n":98,"o":39.5,"t":"2025-11-26T05:00:00Z","v":9824,"vw":39.734139},{"c":39.8206,"h":39.84,"l":39.7096,"n":56,"o":39.77,"t":"2025-11-28T05:00:00Z","v":1991,"vw":39.796089},{"c":39.6,"h":39.66,"l":39.41,"n":81,"o":39.41,"t":"2025-12-01T05:00:00Z","v":6094,"vw":39.570038},{"c":39.5636,"h":39.7899,"l":39.466,"n":91,"o":39.7157,"t":"2025-12-02T05:00:00Z","v":22355,"vw":39.559054},{"c":39.6881,"h":39.78,"l":39.48,"n":96,"o":39.48,"t":"2025-12-03T05:00:00Z","v":8913,"vw":39.624064},{"c":39.64,"h":39.88,"l":39.58,"n":126,"o":39.88,"t":"2025-12-04T05:00:00Z","v":20701,"vw":39.675523},{"c":39.71,"h":40.03,"l":39.7,"n":253,"o":39.9,"t":"2025-12-05T05:00:00Z","v":32603,"vw":39.918979},{"c":39.5304,"h":39.86,"l":39.48,"n":102,"o":39.86,"t":"2025-12-08T05:00:00Z","v":15328,"vw":39.66422},{"c":39.5289,"h":39.71,"l":39.5289,"n":135,"o":39.58,"t":"2025-12-09T05:00:00Z","v":19897,"vw":39.593795},{"c":39.81,"h":39.88,"l":39.5,"n":133,"o":39.5,"t":"2025-12-10T05:00:00Z","v":7383,"vw":39.64473},{"c":39.7978,"h":39.8106,"l":39.53,"n":89,"o":39.68,"t":"2025-12-11T05:00:00Z","v":6318,"vw":39.654971},{"c":39.35,"h":39.55,"l":39.2415,"n":79,"o":39.52,"t":"2025-12-12T05:00:00Z","v":4356,"vw":39.402594},{"c":39.29,"h":39.52,"l":39.19,"n":117,"o":39.52,"t":"2025-12-15T05:00:00Z","v":30764,"vw":39.355552},{"c":39.071,"h":39.1623,"l":38.89,"n":82,"o":39,"t":"2025-12-16T05:00:00Z","v":3515,"vw":38.999615},{"c":38.6074,"h":39.1,"l":38.6074,"n":91,"o":39.1,"t":"2025-12-17T05:00:00Z","v":4920,"vw":38.739674},{"c":38.95,"h":39.22,"l":38.9,"n":122,"o":39.07,"t":"2025-12-18T05:00:00Z","v":10911,"vw":39.059646},{"c":39.3,"h":39.3161,"l":39.18,"n":89,"o":39.23,"t":"2025-12-19T05:00:00Z","v":11889,"vw":39.268862},{"c":39.59,"h":39.6593,"l":39.45,"n":158,"o":39.54,"t":"2025-12-22T05:00:00Z","v":13034,"vw":39.524811},{"c":39.75,"h":39.75,"l":39.4,"n":184,"o":39.4,"t":"2025-12-23T05:00:00Z","v":29131,"vw":39.568935},{"c":40.03,"h":40.03,"l":39.75,"n":74,"o":39.75,"t":"2025-12-24T05:00:00Z","v":2879,"vw":39.833866},{"c":39.88,"h":39.9995,"l":39.81,"n":63,"o":39.9995,"t":"2025-12-26T05:00:00Z","v":1099,"vw":39.903175},{"c":39.65,"h":39.72,"l":39.56,"n":123,"o":39.72,"t":"2025-12-29T05:00:00Z","v":11417,"vw":39.633878},{"c":39.58,"h":39.64,"l":39.54,"n":115,"o":39.63,"t":"2025-12-30T05:00:00Z","v":6292,"vw":39.595303},{"c":39.26,"h":39.62,"l":39.26,"n":187,"o":39.61,"t":"2025-12-31T05:00:00Z","v":147249,"vw":39.420863},{"c":39.24,"h":39.4,"l":39.07,"n":179,"o":39.4,"t":"2026-01-02T05:00:00Z","v":102090,"vw":39.253365},{"c":39.532,"h":39.66,"l":39.49,"n":104,"o":39.56,"t":"2026-01-05T05:00:00Z","v":8002,"vw":39.599947},{"c":39.97,"h":39.99,"l":39.6401,"n":106,"o":39.68,"t":"2026-01-06T05:00:00Z","v":13322,"vw":39.811741},{"c":39.7472,"h":40.1,"l":39.7472,"n":177,"o":39.93,"t":"2026-01-07T05:00:00Z","v":4772,"vw":39.966984},{"c":39.63,"h":39.68,"l":39.5801,"n":84,"o":39.68,"t":"2026-01-08T05:00:00Z","v":2682,"vw":39.632892},{"c":39.95,"h":39.955,"l":39.66,"n":91,"o":39.66,"t":"2026-01-09T05:00:00Z","v":5515,"vw":39.88966},{"c":39.91,"h":39.98,"l":39.57,"n":101,"o":39.57,"t":"2026-01-12T05:00:00Z","v":11410,"vw":39.878684},{"c":39.81,"h":39.93,"l":39.71,"n":83,"o":39.93,"t":"2026-01-13T05:00:00Z","v":50017,"vw":39.829312},{"c":39.54,"h":39.58,"l":39.42,"n":94,"o":39.58,"t":"2026-01-14T05:00:00Z","v":3880,"vw":39.495341},{"c":39.6479,"h":39.9132,"l":39.6432,"n":57,"o":39.82,"t":"2026-01-15T05:00:00Z","v":1249,"vw":39.810528},{"c":39.68,"h":39.82,"l":39.63,"n":106,"o":39.82,"t":"2026-01-16T05:00:00Z","v":22990,"vw":39.69255},{"c":38.7,"h":40.57,"l":38.62,"n":140,"o":40.57,"t":"2026-01-20T05:00:00Z","v":17340,"vw":39.021283},{"c":39.1417,"h":39.3099,"l":38.75,"n":141,"o":38.8939,"t":"2026-01-21T05:00:00Z","v":20444,"vw":38.904708},{"c":39.3829,"h":39.59,"l":39.3451,"n":107,"o":39.378,"t":"2026-01-22T05:00:00Z","v":9373,"vw":39.488641},{"c":39.56,"h":39.56,"l":39.28,"n":103,"o":39.3985,"t":"2026-01-23T05:00:00Z","v":2914,"vw":39.353713},{"c":39.5846,"h":39.7,"l":39.36,"n":84,"o":39.36,"t":"2026-01-26T05:00:00Z","v":4795,"vw":39.627763},{"c":39.7762,"h":39.84,"l":39.65,"n":62,"o":39.65,"t":"2026-01-27T05:00:00Z","v":2796,"vw":39.796751},{"c":39.7581,"h":39.95,"l":39.66,"n":110,"o":39.95,"t":"2026-01-28T05:00:00Z","v":15791,"vw":39.739801},{"c":39.605,"h":39.8664,"l":39.1589,"n":97,"o":39.84,"t":"2026-01-29T05:00:00Z","v":8138,"vw":39.462651},{"c":39.4249,"h":39.535,"l":39.21,"n":146,"o":39.41,"t":"2026-01-30T05:00:00Z","v":25968,"vw":39.438317},{"c":39.69,"h":39.76,"l":39.28,"n":111,"o":39.28,"t":"2026-02-02T05:00:00Z","v":29641,"vw":39.633298},{"c":39.25,"h":39.7,"l":38.99,"n":106,"o":39.66,"t":"2026-02-03T05:00:00Z","v":6325,"vw":39.210006},{"c":39.08,"h":39.27,"l":38.93,"n":84,"o":39.25,"t":"2026-02-04T05:00:00Z","v":5909,"vw":39.126496},{"c":38.53,"h":38.98,"l":38.4,"n":165,"o":38.77,"t":"2026-02-05T05:00:00Z","v":16624,"vw":38.531908},{"c":39.37,"h":39.37,"l":38.7,"n":80,"o":38.7,"t":"2026-02-06T05:00:00Z","v":28096,"vw":39.048619},{"c":39.51,"h":39.6437,"l":39.31,"n":82,"o":39.31,"t":"2026-02-09T05:00:00Z","v":17684,"vw":39.396795},{"c":39.37,"h":39.61,"l":39.29,"n":82,"o":39.59,"t":"2026-02-10T05:00:00Z","v":11652,"vw":39.51051},{"c":39.3268,"h":39.63,"l":39.18,"n":115,"o":39.63,"t":"2026-02-11T05:00:00Z","v":6924,"vw":39.285829},{"c":38.64,"h":39.4199,"l":38.64,"n":123,"o":39.3224,"t":"2026-02-12T05:00:00Z","v":10072,"vw":38.933183},{"c":38.657,"h":38.925,"l":38.56,"n":65,"o":38.58,"t":"2026-02-13T05:00:00Z","v":2747,"vw":38.77227},{"c":38.76,"h":38.8299,"l":38.4901,"n":99,"o":38.4901,"t":"2026-02-17T05:00:00Z","v":4967,"vw":38.647704},{"c":38.9232,"h":39.0599,"l":38.81,"n":118,"o":39.0599,"t":"2026-02-18T05:00:00Z","v":12717,"vw":38.927459},{"c":38.7924,"h":38.87,"l":38.705,"n":67,"o":38.8,"t":"2026-02-19T05:00:00Z","v":6440,"vw":38.780881},{"c":39.04,"h":39.0496,"l":38.86,"n":137,"o":38.95,"t":"2026-02-20T05:00:00Z","v":10968,"vw":39.02597},{"c":38.7,"h":38.9966,"l":38.58,"n":86,"o":38.9966,"t":"2026-02-23T05:00:00Z","v":5551,"vw":38.648368},{"c":38.9108,"h":38.97,"l":38.64,"n":75,"o":38.64,"t":"2026-02-24T05:00:00Z","v":3482,"vw":38.902295},{"c":39.16,"h":39.26,"l":39.0476,"n":80,"o":39.0476,"t":"2026-02-25T05:00:00Z","v":12046,"vw":39.189566},{"c":38.9,"h":38.9844,"l":38.73,"n":83,"o":38.91,"t":"2026-02-26T05:00:00Z","v":8895,"vw":38.897456},{"c":38.7512,"h":38.8099,"l":38.65,"n":104,"o":38.7,"t":"2026-02-27T05:00:00Z","v":9165,"vw":38.751228},{"c":38.8227,"h":38.865,"l":38.585,"n":94,"o":38.585,"t":"2026-03-02T05:00:00Z","v":40585,"vw":38.621507},{"c":38.55,"h":38.55,"l":38.25,"n":88,"o":38.43,"t":"2026-03-03T05:00:00Z","v":11956,"vw":38.425292},{"c":38.6723,"h":38.7113,"l":38.45,"n":64,"o":38.45,"t":"2026-03-04T05:00:00Z","v":4703,"vw":38.594786},{"c":38.52,"h":38.52,"l":38.32,"n":65,"o":38.48,"t":"2026-03-05T05:00:00Z","v":3268,"vw":38.369136},{"c":38.1692,"h":38.2099,"l":38.11,"n":71,"o":38.17,"t":"2026-03-06T05:00:00Z","v":117952,"vw":38.160012},{"c":38.1925,"h":38.195,"l":37.76,"n":92,"o":37.81,"t":"2026-03-09T04:00:00Z","v":71118,"vw":37.772309},{"c":38.12,"h":38.32,"l":38.0591,"n":100,"o":38.0591,"t":"2026-03-10T04:00:00Z","v":26177,"vw":38.159504},{"c":38.0001,"h":38.05,"l":37.91,"n":113,"o":38.0101,"t":"2026-03-11T04:00:00Z","v":7036,"vw":37.946781},{"c":37.5966,"h":37.75,"l":37.57,"n":106,"o":37.66,"t":"2026-03-12T04:00:00Z","v":22027,"vw":37.590385},{"c":37.32,"h":37.83,"l":37.31,"n":92,"o":37.83,"t":"2026-03-13T04:00:00Z","v":4519,"vw":37.376902},{"c":37.5,"h":37.66,"l":37.44,"n":144,"o":37.66,"t":"2026-03-16T04:00:00Z","v":7233,"vw":37.542214},{"c":37.567,"h":37.7499,"l":37.55,"n":99,"o":37.7499,"t":"2026-03-17T04:00:00Z","v":19511,"vw":37.568549},{"c":37.1756,"h":37.4464,"l":37.1756,"n":61,"o":37.41,"t":"2026-03-18T04:00:00Z","v":5769,"vw":37.382521},{"c":37.01,"h":37.155,"l":36.9,"n":97,"o":36.97,"t":"2026-03-19T04:00:00Z","v":6286,"vw":36.9954},{"c":36.6659,"h":36.9099,"l":36.655,"n":75,"o":36.855,"t":"2026-03-20T04:00:00Z","v":2539,"vw":36.826326},{"c":36.89,"h":37.15,"l":36.8601,"n":74,"o":36.94,"t":"2026-03-23T04:00:00Z","v":5340,"vw":37.030525},{"c":36.8041,"h":36.9,"l":36.67,"n":58,"o":36.67,"t":"2026-03-24T04:00:00Z","v":3182,"vw":36.74253},{"c":36.9,"h":37.08,"l":36.9,"n":55,"o":37.08,"t":"2026-03-25T04:00:00Z","v":2724,"vw":36.978475},{"c":36.31,"h":36.67,"l":36.31,"n":115,"o":36.65,"t":"2026-03-26T04:00:00Z","v":19992,"vw":36.562259},{"c":35.95,"h":36.13,"l":35.94,"n":111,"o":36.13,"t":"2026-03-27T04:00:00Z","v":12236,"vw":36.076226},{"c":35.7908,"h":36.06,"l":35.72,"n":170,"o":36.06,"t":"2026-03-30T04:00:00Z","v":5120,"vw":35.887401},{"c":36.3691,"h":36.3691,"l":35.98,"n":142,"o":36.02,"t":"2026-03-31T04:00:00Z","v":45641,"vw":36.0976},{"c":36.5853,"h":36.7,"l":36.5,"n":115,"o":36.51,"t":"2026-04-01T04:00:00Z","v":47687,"vw":36.632132},{"c":36.5651,"h":36.63,"l":36.26,"n":80,"o":36.28,"t":"2026-04-02T04:00:00Z","v":6493,"vw":36.542972},{"c":36.6563,"h":36.67,"l":36.53,"n":118,"o":36.6,"t":"2026-04-06T04:00:00Z","v":7760,"vw":36.581616},{"c":36.712,"h":36.712,"l":36.38,"n":62,"o":36.4637,"t":"2026-04-07T04:00:00Z","v":1730,"vw":36.511362},{"c":37.5978,"h":37.7099,"l":37.37,"n":78,"o":37.57,"t":"2026-04-08T04:00:00Z","v":4521,"vw":37.585537},{"c":37.7852,"h":37.8599,"l":37.57,"n":59,"o":37.57,"t":"2026-04-09T04:00:00Z","v":2172,"vw":37.747525},{"c":37.6886,"h":37.88,"l":37.61,"n":56,"o":37.83,"t":"2026-04-10T04:00:00Z","v":43445,"vw":37.708443},{"c":38.0676,"h":38.0676,"l":37.63,"n":92,"o":37.64,"t":"2026-04-13T04:00:00Z","v":6411,"vw":37.835015},{"c":38.5242,"h":38.58,"l":38.11,"n":80,"o":38.11,"t":"2026-04-14T04:00:00Z","v":3283,"vw":38.408095},{"c":38.8689,"h":38.8689,"l":38.58,"n":81,"o":38.58,"t":"2026-04-15T04:00:00Z","v":4134,"vw":38.686859},{"c":38.9461,"h":38.98,"l":38.78,"n":71,"o":38.89,"t":"2026-04-16T04:00:00Z","v":5711,"vw":38.909513},{"c":39.4098,"h":39.48,"l":39.33,"n":74,"o":39.33,"t":"2026-04-17T04:00:00Z","v":4060,"vw":39.382515},{"c":39.2817,"h":39.3,"l":39.27,"n":58,"o":39.29,"t":"2026-04-20T04:00:00Z","v":2030,"vw":39.288943},{"c":39.0985,"h":39.49,"l":39.0985,"n":52,"o":39.49,"t":"2026-04-21T04:00:00Z","v":2219,"vw":39.313837},{"c":39.4692,"h":39.4692,"l":39.36,"n":57,"o":39.435,"t":"2026-04-22T04:00:00Z","v":4162,"vw":39.411028},{"c":39.319,"h":39.38,"l":39.185,"n":64,"o":39.38,"t":"2026-04-23T04:00:00Z","v":2193,"vw":39.326668},{"c":39.6062,"h":39.62,"l":39.6062,"n":58,"o":39.62,"t":"2026-04-24T04:00:00Z","v":1037,"vw":39.62},{"c":39.6533,"h":39.6533,"l":39.52,"n":63,"o":39.65,"t":"2026-04-27T04:00:00Z","v":3133,"vw":39.608469},{"c":39.4495,"h":39.5,"l":39.32,"n":91,"o":39.46,"t":"2026-04-28T04:00:00Z","v":3979,"vw":39.417165},{"c":39.4145,"h":39.415,"l":39.27,"n":77,"o":39.35,"t":"2026-04-29T04:00:00Z","v":13275,"vw":39.342243},{"c":39.8439,"h":39.8825,"l":39.4101,"n":140,"o":39.45,"t":"2026-04-30T04:00:00Z","v":35532,"vw":39.712481},{"c":39.9772,"h":40.22,"l":39.93,"n":82,"o":40.06,"t":"2026-05-01T04:00:00Z","v":94770,"vw":40.126693},{"c":39.7506,"h":40.0298,"l":39.71,"n":67,"o":39.88,"t":"2026-05-04T04:00:00Z","v":55410,"vw":39.906603},{"c":40.1318,"h":40.15,"l":40,"n":89,"o":40,"t":"2026-05-05T04:00:00Z","v":3308,"vw":40.106289},{"c":40.7253,"h":40.7253,"l":40.45,"n":72,"o":40.45,"t":"2026-05-06T04:00:00Z","v":10869,"vw":40.552453},{"c":40.5147,"h":40.75,"l":40.42,"n":104,"o":40.71,"t":"2026-05-07T04:00:00Z","v":11793,"vw":40.573926},{"c":40.8923,"h":40.9132,"l":40.69,"n":60,"o":40.69,"t":"2026-05-08T04:00:00Z","v":6450,"vw":40.781962},{"c":40.99,"h":41.03,"l":40.99,"n":65,"o":41.01,"t":"2026-05-11T04:00:00Z","v":2158,"vw":41.009842},{"c":40.87,"h":40.96,"l":40.54,"n":63,"o":40.8,"t":"2026-05-12T04:00:00Z","v":4459,"vw":40.860196},{"c":41.1821,"h":41.2649,"l":40.73,"n":66,"o":40.86,"t":"2026-05-13T04:00:00Z","v":12496,"vw":41.053562},{"c":41.5052,"h":41.65,"l":41.31,"n":116,"o":41.31,"t":"2026-05-14T04:00:00Z","v":11921,"vw":41.531414},{"c":41.0575,"h":41.18,"l":41.05,"n":144,"o":41.12,"t":"2026-05-15T04:00:00Z","v":22604,"vw":41.104833},{"c":41.136,"h":41.32,"l":40.7,"n":107,"o":41.075,"t":"2026-05-18T04:00:00Z","v":8362,"vw":40.990375},{"c":40.62,"h":40.79,"l":40.54,"n":151,"o":40.6488,"t":"2026-05-19T04:00:00Z","v":8780,"vw":40.574114},{"c":41.1234,"h":41.1234,"l":40.8,"n":50,"o":40.8,"t":"2026-05-20T04:00:00Z","v":7575,"vw":40.996957},{"c":41.1281,"h":41.27,"l":40.89,"n":111,"o":40.89,"t":"2026-05-21T04:00:00Z","v":7418,"vw":41.101743},{"c":41.3172,"h":41.48,"l":41.26,"n":54,"o":41.33,"t":"2026-05-22T04:00:00Z","v":5494,"vw":41.393999},{"c":41.5992,"h":41.71,"l":40.1,"n":121,"o":40.1,"t":"2026-05-26T04:00:00Z","v":6176,"vw":41.104588},{"c":41.5,"h":41.6299,"l":41.5,"n":114,"o":41.515,"t":"2026-05-27T04:00:00Z","v":7106,"vw":41.544011},{"c":41.8436,"h":41.9,"l":41.485,"n":92,"o":41.52,"t":"2026-05-28T04:00:00Z","v":10117,"vw":41.818722},{"c":41.9162,"h":42.01,"l":41.87,"n":92,"o":42.01,"t":"2026-05-29T04:00:00Z","v":18082,"vw":41.91925},{"c":42.0409,"h":42.135,"l":41.84,"n":71,"o":41.84,"t":"2026-06-01T04:00:00Z","v":5394,"vw":41.939967},{"c":42.07,"h":42.15,"l":41.25,"n":68,"o":41.25,"t":"2026-06-02T04:00:00Z","v":2735,"vw":42.032026},{"c":41.7752,"h":41.99,"l":41.77,"n":72,"o":41.99,"t":"2026-06-03T04:00:00Z","v":1677,"vw":41.85527},{"c":41.9249,"h":42.01,"l":41.6,"n":76,"o":41.6,"t":"2026-06-04T04:00:00Z","v":2570,"vw":41.856877},{"c":40.8939,"h":41.55,"l":40.86,"n":85,"o":41.55,"t":"2026-06-05T04:00:00Z","v":5470,"vw":41.027016},{"c":40.8645,"h":41.12,"l":40.8645,"n":136,"o":41.12,"t":"2026-06-08T04:00:00Z","v":17447,"vw":41.011811},{"c":40.7387,"h":41.09,"l":40.395,"n":119,"o":41.0649,"t":"2026-06-09T04:00:00Z","v":15273,"vw":40.549227},{"c":40.4135,"h":40.92,"l":40.4,"n":108,"o":40.89,"t":"2026-06-10T04:00:00Z","v":12307,"vw":40.521081},{"c":41.11,"h":41.14,"l":40.38,"n":80,"o":40.52,"t":"2026-06-11T04:00:00Z","v":5538,"vw":40.777147},{"c":41.275,"h":41.2799,"l":41.23,"n":55,"o":41.2799,"t":"2026-06-12T04:00:00Z","v":1002,"vw":41.260293},{"c":42.0591,"h":42.29,"l":42.0591,"n":107,"o":42.12,"t":"2026-06-15T04:00:00Z","v":5544,"vw":42.251716},{"c":41.7784,"h":42.08,"l":41.7784,"n":96,"o":42.08,"t":"2026-06-16T04:00:00Z","v":8246,"vw":42.000907},{"c":41.2554,"h":41.82,"l":41.23,"n":72,"o":41.82,"t":"2026-06-17T04:00:00Z","v":4399,"vw":41.568932},{"c":41.7233,"h":41.78,"l":41.6,"n":107,"o":41.63,"t":"2026-06-18T04:00:00Z","v":16529,"vw":41.683167},{"c":41.5887,"h":41.82,"l":40.14,"n":118,"o":40.14,"t":"2026-06-22T04:00:00Z","v":4547,"vw":41.483718},{"c":41.0182,"h":41.2588,"l":40.97,"n":92,"o":41.105,"t":"2026-06-23T04:00:00Z","v":5097,"vw":41.091568},{"c":40.8623,"h":41.255,"l":40.815,"n":95,"o":41.1083,"t":"2026-06-24T04:00:00Z","v":7560,"vw":41.026325},{"c":40.72,"h":41.09,"l":40.7,"n":99,"o":41.09,"t":"2026-06-25T04:00:00Z","v":6373,"vw":40.901219},{"c":40.7242,"h":40.85,"l":40.7242,"n":87,"o":40.77,"t":"2026-06-26T04:00:00Z","v":3802,"vw":40.788519},{"c":41.17,"h":41.2,"l":40.87,"n":171,"o":40.87,"t":"2026-06-29T04:00:00Z","v":5417,"vw":41.115768},{"c":41.48,"h":41.57,"l":41.3,"n":128,"o":41.3,"t":"2026-06-30T04:00:00Z","v":18859,"vw":41.487902},{"c":41.42,"h":41.6556,"l":41.42,"n":113,"o":41.46,"t":"2026-07-01T04:00:00Z","v":35020,"vw":41.580702},{"c":41.3592,"h":41.7199,"l":41.0714,"n":119,"o":41.48,"t":"2026-07-02T04:00:00Z","v":8177,"vw":41.499802},{"c":41.7647,"h":41.81,"l":41.48,"n":100,"o":41.48,"t":"2026-07-06T04:00:00Z","v":5272,"vw":41.626732},{"c":41.41,"h":41.5216,"l":41.32,"n":111,"o":41.4,"t":"2026-07-07T04:00:00Z","v":9768,"vw":41.41926},{"c":41.3,"h":41.3199,"l":41.2,"n":105,"o":41.2,"t":"2026-07-08T04:00:00Z","v":3516,"vw":41.27667},{"c":41.6994,"h":41.75,"l":41.48,"n":84,"o":41.575,"t":"2026-07-09T04:00:00Z","v":4076,"vw":41.650682},{"c":41.84,"h":41.9224,"l":41.68,"n":138,"o":41.77,"t":"2026-07-10T04:00:00Z","v":17520,"vw":41.784454},{"c":41.5501,"h":41.83,"l":41.525,"n":105,"o":41.83,"t":"2026-07-13T04:00:00Z","v":4032,"vw":41.65931},{"c":41.7386,"h":41.74,"l":41.59,"n":87,"o":41.59,"t":"2026-07-14T04:00:00Z","v":3980,"vw":41.682518},{"c":41.81,"h":41.87,"l":41.59,"n":98,"o":41.8,"t":"2026-07-15T04:00:00Z","v":6894,"vw":41.75867},{"c":41.55,"h":41.775,"l":41.469,"n":102,"o":41.775,"t":"2026-07-16T04:00:00Z","v":14832,"vw":41.627466},{"c":41.16,"h":41.33,"l":41.095,"n":121,"o":41.21,"t":"2026-07-17T04:00:00Z","v":6263,"vw":41.226212},{"c":41.09,"h":41.4,"l":41.03,"n":98,"o":41.28,"t":"2026-07-20T04:00:00Z","v":10201,"vw":41.272319},{"c":41.39,"h":41.46,"l":41.23,"n":82,"o":41.23,"t":"2026-07-21T04:00:00Z","v":6773,"vw":41.385093},{"c":41.27,"h":41.485,"l":41.27,"n":69,"o":41.28,"t":"2026-07-22T04:00:00Z","v":2226,"vw":41.309563},{"c":40.855,"h":40.945,"l":40.775,"n":100,"o":40.945,"t":"2026-07-23T04:00:00Z","v":7895,"vw":40.868454},{"c":40.85,"h":41.065,"l":40.81,"n":71,"o":40.895,"t":"2026-07-24T04:00:00Z","v":3691,"vw":40.882925},{"c":40.85,"h":41.095,"l":40.6897,"n":94,"o":41.095,"t":"2026-07-27T04:00:00Z","v":6101,"vw":40.829444},{"c":40.9237,"h":41.05,"l":38.071,"n":99,"o":41.05,"t":"2026-07-28T04:00:00Z","v":3710,"vw":40.541967},{"c":40.2155,"h":40.83,"l":40.2155,"n":193,"o":40.37,"t":"2026-07-29T04:00:00Z","v":31756,"vw":40.68862},{"c":40.9456,"h":40.98,"l":40.64,"n":86,"o":40.64,"t":"2026-07-30T04:00:00Z","v":2737,"vw":40.875119},{"c":41.18,"h":41.2101,"l":40.73,"n":79,"o":40.73,"t":"2026-07-31T04:00:00Z","v":4450,"vw":41.049125},{"c":41.92,"h":42.03,"l":41.4694,"n":76,"o":41.4694,"t":"2026-08-03T04:00:00Z","v":3713,"vw":41.862193},{"c":43.296,"h":43.3901,"l":42.28,"n":98,"o":42.28,"t":"2026-08-04T04:00:00Z","v":7463,"vw":42.893723},{"c":43.0431,"h":43.93,"l":41.925,"n":118,"o":43.3,"t":"2026-08-05T04:00:00Z","v":21509,"vw":43.079112},{"c":42.66,"h":42.965,"l":42.66,"n":85,"o":42.965,"t":"2026-08-06T04:00:00Z","v":6189,"vw":42.855571},{"c":43.17,"h":43.17,"l":42.77,"n":117,"o":42.77,"t":"2026-08-07T04:00:00Z","v":24451,"vw":43.007712},{"c":42.99,"h":43.09,"l":42.97,"n":77,"o":43.09,"t":"2026-08-10T04:00:00Z","v":4171,"vw":43.00106},{"c":42.815,"h":42.85,"l":42.76,"n":75,"o":42.8,"t":"2026-08-11T04:00:00Z","v":1968,"vw":42.793786},{"c":42.9,"h":42.91,"l":42.9,"n":71,"o":42.91,"t":"2026-08-12T04:00:00Z","v":1757,"vw":42.903333},{"c":43.317,"h":43.3601,"l":43.12,"n":76,"o":43.14,"t":"2026-08-13T04:00:00Z","v":2486,"vw":43.21313},{"c":43.1533,"h":43.38,"l":43.1401,"n":75,"o":43.38,"t":"2026-08-14T04:00:00Z","v":3003,"vw":43.243038},{"c":42.8716,"h":43.17,"l":42.8716,"n":74,"o":43.16,"t":"2026-08-17T04:00:00Z","v":5668,"vw":43.012886},{"c":42.5121,"h":42.6099,"l":42.5,"n":96,"o":42.6078,"t":"2026-08-18T04:00:00Z","v":5476,"vw":42.569129},{"c":42.5665,"h":42.74,"l":42.5665,"n":84,"o":42.6501,"t":"2026-08-19T04:00:00Z","v":3668,"vw":42.665664},{"c":42.1153,"h":42.4699,"l":42.1153,"n":98,"o":42.4699,"t":"2026-08-20T04:00:00Z","v":3876,"vw":42.23612},{"c":42.325,"h":42.47,"l":42.08,"n":80,"o":42.08,"t":"2026-08-21T04:00:00Z","v":1593,"vw":42.269896},{"c":42.1668,"h":42.21,"l":42.07,"n":65,"o":42.21,"t":"2026-08-24T04:00:00Z","v":1475,"vw":42.132425},{"c":42.293,"h":42.293,"l":42.2101,"n":83,"o":42.2914,"t":"2026-08-25T04:00:00Z","v":1826,"vw":42.245736},{"c":42.3207,"h":42.33,"l":42.2085,"n":68,"o":42.3,"t":"2026-08-26T04:00:00Z","v":3270,"vw":42.266578},{"c":42.6248,"h":42.7,"l":42.5,"n":77,"o":42.5,"t":"2026-08-27T04:00:00Z","v":3918,"vw":42.551471},{"c":42.42,"h":42.93,"l":42.42,"n":77,"o":42.595,"t":"2026-08-28T04:00:00Z","v":7113,"vw":42.646292},{"c":42.2967,"h":42.33,"l":42.18,"n":69,"o":42.18,"t":"2026-08-31T04:00:00Z","v":3617,"vw":42.239456},{"c":41.9062,"h":42.08,"l":41.9062,"n":107,"o":41.93,"t":"2026-09-01T04:00:00Z","v":4786,"vw":41.962446},{"c":42.19,"h":42.19,"l":42,"n":76,"o":42,"t":"2026-09-02T04:00:00Z","v":2689,"vw":42.082355},{"c":42.71,"h":42.73,"l":42.3499,"n":83,"o":42.35,"t":"2026-09-03T04:00:00Z","v":5500,"vw":42.548916},{"c":42.4612,"h":42.48,"l":42.445,"n":57,"o":42.48,"t":"2026-09-04T04:00:00Z","v":1114,"vw":42.461687},{"c":42.167,"h":42.3368,"l":42.167,"n":62,"o":42.3368,"t":"2026-09-08T04:00:00Z","v":1953,"vw":42.324199},{"c":41.9361,"h":42.0499,"l":41.9361,"n":70,"o":42.038,"t":"2026-09-09T04:00:00Z","v":5009,"vw":41.986304},{"c":41.6345,"h":41.75,"l":41.625,"n":97,"o":41.64,"t":"2026-09-10T04:00:00Z","v":6203,"vw":41.677384},{"c":41.9919,"h":42.11,"l":41.9919,"n":90,"o":42.04,"t":"2026-09-11T04:00:00Z","v":5056,"vw":42.052114},{"c":41.7215,"h":41.835,"l":41.7,"n":107,"o":41.83,"t":"2026-09-14T04:00:00Z","v":7197,"vw":41.812668},{"c":41.4574,"h":41.6,"l":41.4574,"n":133,"o":41.52,"t":"2026-09-15T04:00:00Z","v":61971,"vw":41.504822},{"c":41.2875,"h":41.62,"l":41.15,"n":81,"o":41.5403,"t":"2026-09-16T04:00:00Z","v":3712,"vw":41.476607},{"c":41.67,"h":41.85,"l":41.64,"n":268,"o":41.69,"t":"2026-09-17T04:00:00Z","v":48208,"vw":41.746228},{"c":41.7937,"h":41.86,"l":41.63,"n":78,"o":41.86,"t":"2026-09-18T04:00:00Z","v":8247,"vw":41.668271},{"c":42.6587,"h":42.6587,"l":42.15,"n":98,"o":42.16,"t":"2026-09-21T04:00:00Z","v":3576,"vw":42.266368},{"c":42.5957,"h":42.5957,"l":42.585,"n":53,"o":42.595,"t":"2026-09-22T04:00:00Z","v":1181,"vw":42.587212},{"c":42.16,"h":42.205,"l":42.065,"n":78,"o":42.175,"t":"2026-09-23T04:00:00Z","v":6520,"vw":42.122346},{"c":42.1372,"h":42.16,"l":42.01,"n":84,"o":42.01,"t":"2026-09-24T04:00:00Z","v":1639,"vw":42.086252},{"c":42.1262,"h":42.1521,"l":41.911,"n":68,"o":41.911,"t":"2026-09-25T04:00:00Z","v":1635,"vw":42.084537},{"c":41.685,"h":41.84,"l":41.63,"n":131,"o":41.83,"t":"2026-09-28T04:00:00Z","v":4571,"vw":41.731485},{"c":41.6178,"h":41.69,"l":41.5,"n":225,"o":41.69,"t":"2026-09-29T04:00:00Z","v":7646,"vw":41.568878},{"c":41.51,"h":41.97,"l":41.51,"n":67,"o":41.9,"t":"2026-09-30T04:00:00Z","v":2891,"vw":41.870347},{"c":41.68,"h":41.76,"l":41.39,"n":524,"o":41.39,"t":"2026-10-01T04:00:00Z","v":38715,"vw":41.692031},{"c":41.9301,"h":42.12,"l":41.89,"n":94,"o":42.12,"t":"2026-10-02T04:00:00Z","v":6415,"vw":42.069456},{"c":42.23,"h":42.23,"l":41.935,"n":90,"o":41.935,"t":"2026-10-05T04:00:00Z","v":6918,"vw":42.111442},{"c":42.5359,"h":42.65,"l":42.5359,"n":72,"o":42.57,"t":"2026-10-06T04:00:00Z","v":3821,"vw":42.623955},{"c":42.3045,"h":42.3499,"l":42.139,"n":70,"o":42.139,"t":"2026-10-07T04:00:00Z","v":4642,"vw":42.264105},{"c":41.97,"h":42.15,"l":41.9501,"n":70,"o":42.02,"t":"2026-10-08T04:00:00Z","v":4230,"vw":42.00404},{"c":42.3527,"h":42.37,"l":42.16,"n":61,"o":42.2,"t":"2026-10-09T04:00:00Z","v":11093,"vw":42.234755},{"c":42.27,"h":42.36,"l":42.19,"n":77,"o":42.28,"t":"2026-10-12T04:00:00Z","v":12071,"vw":42.28254},{"c":42.2392,"h":42.24,"l":42.121,"n":99,"o":42.24,"t":"2026-10-13T04:00:00Z","v":4344,"vw":42.162743},{"c":41.31,"h":41.78,"l":41.31,"n":60,"o":41.35,"t":"2026-10-14T04:00:00Z","v":2865,"vw":41.572587},{"c":41.8199,"h":41.83,"l":41.385,"n":64,"o":41.385,"t":"2026-10-15T04:00:00Z","v":4669,"vw":41.701571},{"c":41.2657,"h":41.74,"l":41.16,"n":71,"o":41.69,"t":"2026-10-16T04:00:00Z","v":5169,"vw":41.485298},{"c":41.44,"h":41.54,"l":41.43,"n":97,"o":41.43,"t":"2026-10-19T04:00:00Z","v":3052,"vw":41.477642},{"c":41.55,"h":41.7999,"l":41.55,"n":43,"o":41.7999,"t":"2026-10-20T04:00:00Z","v":2394,"vw":41.715826},{"c":41.8998,"h":41.945,"l":41.64,"n":50,"o":41.68,"t":"2026-10-21T04:00:00Z","v":1490,"vw":41.785125},{"c":41.3129,"h":41.3999,"l":41.31,"n":44,"o":41.3178,"t":"2026-10-22T04:00:00Z","v":2037,"vw":41.379167}],"volatilityBars":[{"c":42.595,"h":42.595,"l":42.595,"n":3,"o":42.595,"t":"2026-09-22T14:15:00Z","v":200,"vw":42.595},{"c":42.585,"h":42.585,"l":42.585,"n":2,"o":42.585,"t":"2026-09-22T15:00:00Z","v":353,"vw":42.585},{"c":42.175,"h":42.175,"l":42.175,"n":1,"o":42.175,"t":"2026-09-23T14:15:00Z","v":100,"vw":42.175},{"c":42.205,"h":42.205,"l":42.205,"n":5,"o":42.205,"t":"2026-09-23T14:30:00Z","v":287,"vw":42.205},{"c":42.17,"h":42.19,"l":42.17,"n":4,"o":42.19,"t":"2026-09-23T16:00:00Z","v":2000,"vw":42.18},{"c":42.11,"h":42.11,"l":42.065,"n":18,"o":42.065,"t":"2026-09-23T17:00:00Z","v":3382,"vw":42.081884},{"c":42.11,"h":42.11,"l":42.1,"n":2,"o":42.1,"t":"2026-09-23T19:15:00Z","v":266,"vw":42.104925},{"c":42.16,"h":42.16,"l":42.16,"n":1,"o":42.16,"t":"2026-09-23T19:45:00Z","v":100,"vw":42.16},{"c":42.0101,"h":42.0101,"l":42.01,"n":4,"o":42.01,"t":"2026-09-24T18:00:00Z","v":290,"vw":42.01005},{"c":42.105,"h":42.105,"l":42.105,"n":1,"o":42.105,"t":"2026-09-24T18:15:00Z","v":100,"vw":42.105},{"c":42.1396,"h":42.16,"l":42.13,"n":6,"o":42.16,"t":"2026-09-24T19:45:00Z","v":440,"vw":42.143018},{"c":41.911,"h":41.911,"l":41.911,"n":2,"o":41.911,"t":"2026-09-25T15:45:00Z","v":101,"vw":41.911},{"c":42.11,"h":42.11,"l":42.11,"n":1,"o":42.11,"t":"2026-09-25T16:00:00Z","v":100,"vw":42.11},{"c":42.07,"h":42.07,"l":42.07,"n":1,"o":42.07,"t":"2026-09-25T16:45:00Z","v":400,"vw":42.07},{"c":42.1521,"h":42.1521,"l":42.1521,"n":3,"o":42.1521,"t":"2026-09-25T17:15:00Z","v":219,"vw":42.1521},{"c":42.13,"h":42.13,"l":42.13,"n":1,"o":42.13,"t":"2026-09-25T18:15:00Z","v":250,"vw":42.13},{"c":41.8,"h":41.83,"l":41.8,"n":6,"o":41.83,"t":"2026-09-28T13:30:00Z","v":505,"vw":41.806707},{"c":41.84,"h":41.84,"l":41.84,"n":1,"o":41.84,"t":"2026-09-28T14:00:00Z","v":188,"vw":41.84},{"c":41.68,"h":41.68,"l":41.68,"n":1,"o":41.68,"t":"2026-09-28T14:45:00Z","v":203,"vw":41.68},{"c":41.63,"h":41.63,"l":41.63,"n":1,"o":41.63,"t":"2026-09-28T16:00:00Z","v":500,"vw":41.63},{"c":41.73,"h":41.73,"l":41.73,"n":1,"o":41.73,"t":"2026-09-28T18:45:00Z","v":228,"vw":41.73},{"c":41.735,"h":41.735,"l":41.735,"n":1,"o":41.735,"t":"2026-09-28T19:00:00Z","v":980,"vw":41.735},{"c":41.69,"h":41.69,"l":41.69,"n":38,"o":41.69,"t":"2026-09-28T20:30:00Z","v":1037,"vw":41.69},{"c":41.69,"h":41.69,"l":41.69,"n":2,"o":41.69,"t":"2026-09-29T13:30:00Z","v":132,"vw":41.69},{"c":41.66,"h":41.66,"l":41.66,"n":1,"o":41.66,"t":"2026-09-29T14:00:00Z","v":145,"vw":41.66},{"c":41.54,"h":41.54,"l":41.54,"n":6,"o":41.54,"t":"2026-09-29T17:15:00Z","v":467,"vw":41.54},{"c":41.5,"h":41.5,"l":41.5,"n":8,"o":41.5,"t":"2026-09-29T17:30:00Z","v":1383,"vw":41.5},{"c":41.62,"h":41.62,"l":41.62,"n":2,"o":41.62,"t":"2026-09-29T19:15:00Z","v":266,"vw":41.62},{"c":41.59,"h":41.61,"l":41.59,"n":11,"o":41.61,"t":"2026-09-29T19:30:00Z","v":1996,"vw":41.595311},{"c":41.585,"h":41.585,"l":41.585,"n":2,"o":41.585,"t":"2026-09-29T19:45:00Z","v":239,"vw":41.585},{"c":41.69,"h":41.69,"l":41.69,"n":13,"o":41.69,"t":"2026-09-29T20:45:00Z","v":1004,"vw":41.69},{"c":41.9,"h":41.9,"l":41.9,"n":4,"o":41.9,"t":"2026-09-30T13:30:00Z","v":506,"vw":41.9},{"c":41.9,"h":41.9,"l":41.9,"n":1,"o":41.9,"t":"2026-09-30T14:00:00Z","v":351,"vw":41.9},{"c":41.97,"h":41.97,"l":41.97,"n":1,"o":41.97,"t":"2026-09-30T14:45:00Z","v":298,"vw":41.97},{"c":41.884,"h":41.884,"l":41.884,"n":2,"o":41.884,"t":"2026-09-30T16:30:00Z","v":881,"vw":41.884},{"c":41.74,"h":41.74,"l":41.74,"n":1,"o":41.74,"t":"2026-09-30T19:30:00Z","v":129,"vw":41.74},{"c":41.51,"h":41.51,"l":41.51,"n":4,"o":41.51,"t":"2026-09-30T19:45:00Z","v":264,"vw":41.51},{"c":41.39,"h":41.39,"l":41.39,"n":1,"o":41.39,"t":"2026-10-01T14:30:00Z","v":125,"vw":41.39},{"c":41.44,"h":41.44,"l":41.44,"n":1,"o":41.44,"t":"2026-10-01T16:00:00Z","v":500,"vw":41.44},{"c":41.48,"h":41.5,"l":41.48,"n":5,"o":41.5,"t":"2026-10-01T16:30:00Z","v":1018,"vw":41.482061},{"c":41.45,"h":41.51,"l":41.44,"n":8,"o":41.51,"t":"2026-10-01T16:45:00Z","v":557,"vw":41.460025},{"c":41.66,"h":41.66,"l":41.66,"n":4,"o":41.66,"t":"2026-10-01T17:30:00Z","v":270,"vw":41.66},{"c":41.6874,"h":41.76,"l":41.65,"n":434,"o":41.65,"t":"2026-10-01T18:30:00Z","v":34709,"vw":41.709574},{"c":41.68,"h":41.68,"l":41.68,"n":1,"o":41.68,"t":"2026-10-01T18:45:00Z","v":300,"vw":41.68},{"c":41.64,"h":41.64,"l":41.63,"n":2,"o":41.63,"t":"2026-10-01T19:45:00Z","v":691,"vw":41.632764},{"c":41.68,"h":41.68,"l":41.68,"n":3,"o":41.68,"t":"2026-10-01T20:00:00Z","v":108,"vw":41.68},{"c":42.12,"h":42.12,"l":42.12,"n":1,"o":42.12,"t":"2026-10-02T14:30:00Z","v":4027,"vw":42.12},{"c":41.935,"h":41.97,"l":41.89,"n":6,"o":41.97,"t":"2026-10-02T15:00:00Z","v":1137,"vw":41.945822},{"c":41.93,"h":41.93,"l":41.93,"n":4,"o":41.93,"t":"2026-10-02T17:15:00Z","v":285,"vw":41.93},{"c":41.89,"h":41.89,"l":41.89,"n":1,"o":41.89,"t":"2026-10-02T18:15:00Z","v":100,"vw":41.89},{"c":41.915,"h":41.915,"l":41.915,"n":5,"o":41.915,"t":"2026-10-02T18:30:00Z","v":169,"vw":41.915},{"c":41.905,"h":41.905,"l":41.905,"n":2,"o":41.905,"t":"2026-10-02T19:00:00Z","v":178,"vw":41.905},{"c":41.935,"h":41.935,"l":41.935,"n":1,"o":41.935,"t":"2026-10-05T13:45:00Z","v":250,"vw":41.935},{"c":42.0888,"h":42.12,"l":42.0888,"n":6,"o":42.12,"t":"2026-10-05T14:15:00Z","v":554,"vw":42.113707},{"c":42.07,"h":42.0801,"l":42.07,"n":10,"o":42.08,"t":"2026-10-05T15:00:00Z","v":1372,"vw":42.079277},{"c":42.0913,"h":42.12,"l":42.0913,"n":4,"o":42.11,"t":"2026-10-05T15:15:00Z","v":2681,"vw":42.116884},{"c":42.1599,"h":42.1599,"l":42.1599,"n":1,"o":42.1599,"t":"2026-10-05T16:00:00Z","v":967,"vw":42.1599},{"c":42.23,"h":42.23,"l":42.23,"n":2,"o":42.23,"t":"2026-10-05T19:45:00Z","v":204,"vw":42.23},{"c":42.57,"h":42.57,"l":42.57,"n":4,"o":42.57,"t":"2026-10-06T13:30:00Z","v":123,"vw":42.57},{"c":42.54,"h":42.54,"l":42.54,"n":1,"o":42.54,"t":"2026-10-06T14:15:00Z","v":100,"vw":42.54},{"c":42.65,"h":42.65,"l":42.65,"n":4,"o":42.65,"t":"2026-10-06T15:00:00Z","v":318,"vw":42.65},{"c":42.64,"h":42.64,"l":42.63,"n":4,"o":42.63,"t":"2026-10-06T16:30:00Z","v":1173,"vw":42.634881},{"c":42.62,"h":42.62,"l":42.62,"n":4,"o":42.62,"t":"2026-10-06T16:45:00Z","v":201,"vw":42.62},{"c":42.6299,"h":42.63,"l":42.595,"n":7,"o":42.595,"t":"2026-10-06T19:00:00Z","v":1455,"vw":42.620604},{"c":42.139,"h":42.139,"l":42.139,"n":1,"o":42.139,"t":"2026-10-07T14:00:00Z","v":436,"vw":42.139},{"c":42.2799,"h":42.28,"l":42.2799,"n":3,"o":42.28,"t":"2026-10-07T15:45:00Z","v":900,"vw":42.279944},{"c":42.22,"h":42.22,"l":42.22,"n":1,"o":42.22,"t":"2026-10-07T16:00:00Z","v":400,"vw":42.22},{"c":42.24,"h":42.24,"l":42.24,"n":1,"o":42.24,"t":"2026-10-07T16:45:00Z","v":110,"vw":42.24},{"c":42.31,"h":42.31,"l":42.31,"n":1,"o":42.31,"t":"2026-10-07T17:00:00Z","v":139,"vw":42.31},{"c":42.305,"h":42.305,"l":42.305,"n":1,"o":42.305,"t":"2026-10-07T17:45:00Z","v":148,"vw":42.305},{"c":42.3499,"h":42.3499,"l":42.3499,"n":3,"o":42.3499,"t":"2026-10-07T18:00:00Z","v":334,"vw":42.3499},{"c":42.285,"h":42.32,"l":42.25,"n":7,"o":42.32,"t":"2026-10-07T19:15:00Z","v":838,"vw":42.27719},{"c":42.27,"h":42.27,"l":42.27,"n":1,"o":42.27,"t":"2026-10-07T19:30:00Z","v":215,"vw":42.27},{"c":42.3189,"h":42.3189,"l":42.3189,"n":6,"o":42.3189,"t":"2026-10-07T19:45:00Z","v":523,"vw":42.3189},{"c":42.09,"h":42.09,"l":42.02,"n":7,"o":42.02,"t":"2026-10-08T16:00:00Z","v":891,"vw":42.043947},{"c":42.15,"h":42.15,"l":42.15,"n":4,"o":42.15,"t":"2026-10-08T16:15:00Z","v":412,"vw":42.15},{"c":41.9601,"h":41.9601,"l":41.96,"n":2,"o":41.96,"t":"2026-10-08T18:15:00Z","v":242,"vw":41.96005},{"c":41.9501,"h":41.9501,"l":41.9501,"n":4,"o":41.9501,"t":"2026-10-08T19:30:00Z","v":1805,"vw":41.9501},{"c":41.97,"h":42.0999,"l":41.97,"n":4,"o":42.0999,"t":"2026-10-08T19:45:00Z","v":547,"vw":42.049746},{"c":42.235,"h":42.2382,"l":42.19,"n":12,"o":42.2,"t":"2026-10-09T13:30:00Z","v":7211,"vw":42.220642},{"c":42.2099,"h":42.2099,"l":42.2099,"n":1,"o":42.2099,"t":"2026-10-09T14:00:00Z","v":228,"vw":42.2099},{"c":42.27,"h":42.27,"l":42.16,"n":6,"o":42.16,"t":"2026-10-09T14:15:00Z","v":1007,"vw":42.191733},{"c":42.29,"h":42.29,"l":42.29,"n":4,"o":42.29,"t":"2026-10-09T15:15:00Z","v":268,"vw":42.29},{"c":42.22,"h":42.22,"l":42.22,"n":1,"o":42.22,"t":"2026-10-09T16:00:00Z","v":100,"vw":42.22},{"c":42.29,"h":42.29,"l":42.29,"n":1,"o":42.29,"t":"2026-10-09T16:15:00Z","v":100,"vw":42.29},{"c":42.3,"h":42.3,"l":42.3,"n":3,"o":42.3,"t":"2026-10-09T16:30:00Z","v":1300,"vw":42.3},{"c":42.37,"h":42.37,"l":42.37,"n":1,"o":42.37,"t":"2026-10-09T19:30:00Z","v":200,"vw":42.37},{"c":42.35,"h":42.35,"l":42.35,"n":4,"o":42.35,"t":"2026-10-09T19:45:00Z","v":296,"vw":42.35},{"c":42.28,"h":42.28,"l":42.28,"n":1,"o":42.28,"t":"2026-10-12T14:30:00Z","v":332,"vw":42.28},{"c":42.28,"h":42.28,"l":42.28,"n":1,"o":42.28,"t":"2026-10-12T15:15:00Z","v":100,"vw":42.28},{"c":42.3288,"h":42.36,"l":42.325,"n":6,"o":42.325,"t":"2026-10-12T15:45:00Z","v":3085,"vw":42.335341},{"c":42.2609,"h":42.261,"l":42.26,"n":18,"o":42.26,"t":"2026-10-12T16:30:00Z","v":4521,"vw":42.260488},{"c":42.31,"h":42.31,"l":42.31,"n":2,"o":42.31,"t":"2026-10-12T16:45:00Z","v":181,"vw":42.31},{"c":42.23,"h":42.239,"l":42.23,"n":4,"o":42.239,"t":"2026-10-12T19:00:00Z","v":879,"vw":42.237077},{"c":42.23,"h":42.23,"l":42.23,"n":1,"o":42.23,"t":"2026-10-12T19:15:00Z","v":200,"vw":42.23},{"c":42.27,"h":42.31,"l":42.19,"n":13,"o":42.19,"t":"2026-10-12T19:45:00Z","v":2302,"vw":42.273249},{"c":42.16,"h":42.24,"l":42.16,"n":3,"o":42.24,"t":"2026-10-13T14:30:00Z","v":307,"vw":42.212085},{"c":42.145,"h":42.1699,"l":42.121,"n":8,"o":42.121,"t":"2026-10-13T15:00:00Z","v":2488,"vw":42.146685},{"c":42.22,"h":42.22,"l":42.22,"n":1,"o":42.22,"t":"2026-10-13T16:45:00Z","v":154,"vw":42.22},{"c":42.15,"h":42.15,"l":42.15,"n":1,"o":42.15,"t":"2026-10-13T17:15:00Z","v":422,"vw":42.15},{"c":42.175,"h":42.175,"l":42.175,"n":2,"o":42.175,"t":"2026-10-13T17:30:00Z","v":143,"vw":42.175},{"c":42.235,"h":42.235,"l":42.21,"n":4,"o":42.21,"t":"2026-10-13T19:45:00Z","v":381,"vw":42.220629},{"c":41.35,"h":41.35,"l":41.35,"n":3,"o":41.35,"t":"2026-10-14T13:30:00Z","v":240,"vw":41.35},{"c":41.78,"h":41.78,"l":41.78,"n":1,"o":41.78,"t":"2026-10-14T15:45:00Z","v":128,"vw":41.78},{"c":41.71,"h":41.71,"l":41.71,"n":2,"o":41.71,"t":"2026-10-14T16:00:00Z","v":1000,"vw":41.71},{"c":41.67,"h":41.67,"l":41.67,"n":1,"o":41.67,"t":"2026-10-14T17:00:00Z","v":200,"vw":41.67},{"c":41.45,"h":41.45,"l":41.45,"n":1,"o":41.45,"t":"2026-10-14T18:15:00Z","v":100,"vw":41.45},{"c":41.3168,"h":41.3168,"l":41.3168,"n":1,"o":41.3168,"t":"2026-10-14T18:45:00Z","v":100,"vw":41.3168},{"c":41.31,"h":41.5,"l":41.31,"n":8,"o":41.5,"t":"2026-10-14T19:45:00Z","v":502,"vw":41.352642},{"c":41.385,"h":41.385,"l":41.385,"n":1,"o":41.385,"t":"2026-10-15T13:45:00Z","v":125,"vw":41.385},{"c":41.505,"h":41.505,"l":41.45,"n":4,"o":41.45,"t":"2026-10-15T14:00:00Z","v":460,"vw":41.480023},{"c":41.565,"h":41.565,"l":41.565,"n":4,"o":41.565,"t":"2026-10-15T14:30:00Z","v":406,"vw":41.565},{"c":41.66,"h":41.66,"l":41.66,"n":1,"o":41.66,"t":"2026-10-15T16:00:00Z","v":490,"vw":41.66},{"c":41.79,"h":41.79,"l":41.75,"n":6,"o":41.75,"t":"2026-10-15T17:30:00Z","v":1218,"vw":41.773683},{"c":41.6702,"h":41.6702,"l":41.67,"n":4,"o":41.67,"t":"2026-10-15T18:00:00Z","v":322,"vw":41.6701},{"c":41.8101,"h":41.8101,"l":41.8101,"n":1,"o":41.8101,"t":"2026-10-15T19:15:00Z","v":146,"vw":41.8101},{"c":41.8299,"h":41.83,"l":41.745,"n":8,"o":41.745,"t":"2026-10-15T19:45:00Z","v":1096,"vw":41.811006},{"c":41.74,"h":41.74,"l":41.69,"n":4,"o":41.69,"t":"2026-10-16T14:30:00Z","v":1508,"vw":41.693597},{"c":41.605,"h":41.605,"l":41.605,"n":1,"o":41.605,"t":"2026-10-16T15:15:00Z","v":100,"vw":41.605},{"c":41.481,"h":41.53,"l":41.481,"n":9,"o":41.53,"t":"2026-10-16T16:15:00Z","v":1392,"vw":41.51734},{"c":41.23,"h":41.23,"l":41.23,"n":2,"o":41.23,"t":"2026-10-16T18:00:00Z","v":387,"vw":41.23},{"c":41.2001,"h":41.2001,"l":41.2,"n":4,"o":41.2,"t":"2026-10-16T18:30:00Z","v":783,"vw":41.200057},{"c":41.16,"h":41.16,"l":41.16,"n":5,"o":41.16,"t":"2026-10-16T18:45:00Z","v":317,"vw":41.16},{"c":41.4501,"h":41.4501,"l":41.43,"n":14,"o":41.43,"t":"2026-10-19T13:30:00Z","v":874,"vw":41.445348},{"c":41.54,"h":41.54,"l":41.54,"n":1,"o":41.54,"t":"2026-10-19T15:00:00Z","v":300,"vw":41.54},{"c":41.52,"h":41.52,"l":41.49,"n":2,"o":41.49,"t":"2026-10-19T16:30:00Z","v":500,"vw":41.505},{"c":41.53,"h":41.53,"l":41.53,"n":3,"o":41.53,"t":"2026-10-19T16:45:00Z","v":130,"vw":41.53},{"c":41.5123,"h":41.5123,"l":41.5123,"n":3,"o":41.5123,"t":"2026-10-19T17:15:00Z","v":137,"vw":41.5123},{"c":41.44,"h":41.44,"l":41.44,"n":2,"o":41.44,"t":"2026-10-19T19:45:00Z","v":401,"vw":41.44},{"c":41.7999,"h":41.7999,"l":41.7999,"n":1,"o":41.7999,"t":"2026-10-20T14:45:00Z","v":1000,"vw":41.7999},{"c":41.66,"h":41.6999,"l":41.6201,"n":4,"o":41.6201,"t":"2026-10-20T15:15:00Z","v":514,"vw":41.662329},{"c":41.64,"h":41.64,"l":41.64,"n":4,"o":41.64,"t":"2026-10-20T16:45:00Z","v":200,"vw":41.64},{"c":41.69,"h":41.69,"l":41.69,"n":3,"o":41.69,"t":"2026-10-20T18:00:00Z","v":157,"vw":41.69},{"c":41.55,"h":41.55,"l":41.55,"n":1,"o":41.55,"t":"2026-10-20T19:45:00Z","v":271,"vw":41.55},{"c":41.64,"h":41.68,"l":41.64,"n":4,"o":41.68,"t":"2026-10-21T14:00:00Z","v":318,"vw":41.663396},{"c":41.945,"h":41.945,"l":41.945,"n":1,"o":41.945,"t":"2026-10-21T17:30:00Z","v":172,"vw":41.945},{"c":41.8,"h":41.8,"l":41.8,"n":1,"o":41.8,"t":"2026-10-21T19:00:00Z","v":320,"vw":41.8},{"c":41.3178,"h":41.3178,"l":41.3178,"n":1,"o":41.3178,"t":"2026-10-22T14:45:00Z","v":101,"vw":41.3178},{"c":41.31,"h":41.31,"l":41.31,"n":1,"o":41.31,"t":"2026-10-22T15:15:00Z","v":100,"vw":41.31},{"c":41.355,"h":41.3999,"l":41.355,"n":8,"o":41.3999,"t":"2026-10-22T16:00:00Z","v":1304,"vw":41.390722}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.825,"strike":46.16427412812953,"iv":0.5130281960538231,"gamma":0.05359706436083654,"theta":-0.034068359512385696,"vega":0.03678205025509487,"rho":0.007229983198102515,"breakevenPct":13.73995562676436},{"delta":0.3,"premium":0.825,"strike":44.24763618230665,"iv":0.39775350715979935,"gamma":0.07588151450230388,"theta":-0.029291817834661556,"vega":0.0402225521806706,"rho":0.008752376341324372,"breakevenPct":9.10063486781769},{"delta":0.35,"premium":0.8971954835488378,"strike":43.278045164511624,"iv":0.3480517110019624,"gamma":0.09216504504937503,"theta":-0.02759405844034049,"vega":0.04277441734543376,"rho":0.010245601472106427,"breakevenPct":6.928442806146409},{"delta":0.4,"premium":0.9754299023308093,"strike":42.596560781353524,"iv":0.3128236497219216,"gamma":0.10713022486515622,"theta":-0.026134405907062654,"vega":0.04447655106257292,"rho":0.011739799963717195,"breakevenPct":5.468245230144419},{"delta":0.45,"premium":1.0502167899607986,"strike":41.99933295396677,"iv":0.2800698762035498,"gamma":0.12206552407021487,"theta":-0.024548223591861724,"vega":0.04582233247339042,"rho":0.013236671144019864,"breakevenPct":4.203650055860446},{"delta":0.5,"premium":1.1774640725251582,"strike":41.607802853768746,"iv":0.26688071639614297,"gamma":0.12799111664403975,"theta":-0.023646755675713754,"vega":0.04562167211240157,"rho":0.014733848853472687,"breakevenPct":3.5639398984188997},{"delta":0.55,"premium":1.304711355089518,"strike":41.21627275357071,"iv":0.2536915565887361,"gamma":0.13391670921786464,"theta":-0.022745287759565785,"vega":0.04542101175141272,"rho":0.01623102656292551,"breakevenPct":2.9242297409773523},{"delta":0.6,"premium":1.43206682357719,"strike":40.865725120994846,"iv":0.24055093962381519,"gamma":0.1373792222290208,"theta":-0.0214621860062485,"vega":0.04416746908776357,"rho":0.017740979316161195,"breakevenPct":2.3839816245580376},{"delta":0.65,"premium":1.559555796696667,"strike":40.56575106659608,"iv":0.22747022596344957,"gamma":0.137802222149665,"theta":-0.019708136801034188,"vega":0.04161463849602289,"rho":0.01926669685158191,"breakevenPct":1.9664726109586699},{"delta":0.7,"premium":1.6870447698161435,"strike":40.26577701219731,"iv":0.21438951230308395,"gamma":0.1382252220703092,"theta":-0.01795408759581988,"vega":0.03906180790428223,"rho":0.02079241438700262,"breakevenPct":1.5489635973593034},{"delta":0.75,"premium":1.8495905834186288,"strike":39.941658137154555,"iv":0.20411269191402254,"gamma":0.13597461617195494,"theta":-0.0162949846468782,"vega":0.0362632548618219,"rho":0.022300276824726177,"breakevenPct":1.1578676892040534},{"delta":0.8,"premium":2.2845957011258964,"strike":39.429887410440124,"iv":0.21562753326509726,"gamma":0.1129449334698055,"theta":-0.01537379733879222,"vega":0.031554964176049125,"rho":0.023669370696136737,"breakevenPct":0.9720525830092228},{"delta":0.85,"premium":2.7600917431192666,"strike":38.87767584097859,"iv":0.22735504587155964,"gamma":0.0894776758409786,"theta":-0.014269724770642202,"vega":0.026548012232415902,"rho":0.025010558079595943,"breakevenPct":0.786358701756252},{"delta":0.9,"premium":3.448165137614679,"strike":38.1131498470948,"iv":0.24019908256880737,"gamma":0.06371314984709478,"theta":-0.012205504587155962,"vega":0.019973088685015284,"rho":0.02620523640131056,"breakevenPct":0.6013012514480425}],"put":[{"delta":0.15,"premium":0.8356785879979919,"strike":33.42714351991968,"iv":0.834740839824749,"gamma":0.02418693718316609,"theta":-0.03836764142915212,"vega":0.026980878473734177,"rho":-0.005651574449794851,"breakevenPct":21.110682300391197},{"delta":0.2,"premium":0.8598408088024475,"strike":36.3936323520979,"iv":0.6135668658020241,"gamma":0.03958055495700673,"theta":-0.03346761314239708,"vega":0.032384116576676863,"rho":-0.0073712491241830404,"breakevenPct":13.988629354764607},{"delta":0.25,"premium":0.9035646275873852,"strike":38.142585103495406,"iv":0.48914680322274867,"gamma":0.05633262463697139,"theta":-0.029932075826436196,"vega":0.03675694195964098,"rho":-0.009112909309089067,"breakevenPct":9.861034989293838},{"delta":0.3,"premium":0.9461900150548981,"strike":39.28253353406531,"iv":0.40640598208912343,"gamma":0.07434987646097793,"theta":-0.0267318291795027,"vega":0.040139634360888556,"rho":-0.0108596418562536,"breakevenPct":7.204908106159549},{"delta":0.35,"premium":1.0114410273711563,"strike":40.09152821896925,"iv":0.3521672688575099,"gamma":0.09106943460422896,"theta":-0.024346478346955365,"vega":0.04278446904055209,"rho":-0.012617677013883952,"breakevenPct":5.404638281025793},{"delta":0.4,"premium":1.082624259045137,"strike":40.6609940723611,"iv":0.3145285481592349,"gamma":0.10677661458354976,"theta":-0.022149447992683438,"vega":0.04446755804791638,"rho":-0.014375027806159317,"breakevenPct":4.198519558501195},{"delta":0.45,"premium":1.1579512207786704,"strike":41.14644987012743,"iv":0.2827009917286016,"gamma":0.12095219989646412,"theta":-0.01998990272066726,"vega":0.04547629983861364,"rho":-0.016127796182675798,"breakevenPct":3.205781609742346},{"delta":0.5,"premium":1.2393735982255192,"strike":41.50832710322453,"iv":0.2594216422227842,"gamma":0.13287481359639394,"theta":-0.01788549790329286,"vega":0.045493078696970134,"rho":-0.017873823838001415,"breakevenPct":2.526926202229787},{"delta":0.55,"premium":1.320795975672368,"strike":41.870204336321635,"iv":0.23614229271696677,"gamma":0.14479742729632378,"theta":-0.015781093085918463,"vega":0.045509857555326626,"rho":-0.019619851493327036,"breakevenPct":1.8480707947172275},{"delta":0.6,"premium":1.4424653540630379,"strike":42.1761244839296,"iv":0.22125969652951114,"gamma":0.14846193695953624,"theta":-0.013947308149671251,"vega":0.04391034678200323,"rho":-0.021322757495880182,"breakevenPct":1.402082328118922},{"delta":0.65,"premium":1.5866435693753587,"strike":42.45074965595306,"iv":0.21107313101967407,"gamma":0.14750795797302416,"theta":-0.012264872099780832,"vega":0.04140689785466882,"rho":-0.02300154696236143,"breakevenPct":1.086328757899577},{"delta":0.7,"premium":1.7308217846876792,"strike":42.72537482797653,"iv":0.20088656550983705,"gamma":0.1465539789865121,"theta":-0.010582436049890419,"vega":0.03890344892733441,"rho":-0.024680336428842677,"breakevenPct":0.7705751876802327},{"delta":0.75,"premium":1.875,"strike":43,"iv":0.1907,"gamma":0.1456,"theta":-0.0089,"vega":0.0364,"rho":-0.026359125895323927,"breakevenPct":0.4548216174608877},{"delta":0.8,"premium":2.3531420765027327,"strike":43.54644808743169,"iv":0.2014650273224044,"gamma":0.12090054644808743,"theta":-0.007533879781420764,"vega":0.03164590163934426,"rho":-0.02825872257029508,"breakevenPct":0.2894834036609322},{"delta":0.85,"premium":3.114806866952788,"strike":44.36480686695279,"iv":0.22904163090128746,"gamma":0.0902583690987125,"theta":-0.006764806866952788,"vega":0.02667854077253219,"rho":-0.03036105851509173,"breakevenPct":0.1522526862069694}]},"raw":{"call":[{"delta":0.25,"premium":0.825,"strike":46.16427412812953,"iv":0.5130281960538231,"gamma":0.05359706436083654,"theta":-0.034068359512385696,"vega":0.03678205025509487,"rho":0.007229983198102515,"breakevenPct":13.73995562676436},{"delta":0.3,"premium":0.825,"strike":44.24763618230665,"iv":0.39775350715979935,"gamma":0.07588151450230388,"theta":-0.029291817834661556,"vega":0.0402225521806706,"rho":0.008752376341324372,"breakevenPct":9.10063486781769},{"delta":0.35,"premium":0.8971954835488378,"strike":43.278045164511624,"iv":0.3480517110019624,"gamma":0.09216504504937503,"theta":-0.02759405844034049,"vega":0.04277441734543376,"rho":0.010245601472106427,"breakevenPct":6.928442806146409},{"delta":0.4,"premium":0.9754299023308093,"strike":42.596560781353524,"iv":0.3128236497219216,"gamma":0.10713022486515622,"theta":-0.026134405907062654,"vega":0.04447655106257292,"rho":0.011739799963717195,"breakevenPct":5.468245230144419},{"delta":0.45,"premium":1.0502167899607986,"strike":41.99933295396677,"iv":0.2800698762035498,"gamma":0.12206552407021487,"theta":-0.024548223591861724,"vega":0.04582233247339042,"rho":0.013236671144019864,"breakevenPct":4.203650055860446},{"delta":0.5,"premium":1.1774640725251582,"strike":41.607802853768746,"iv":0.26688071639614297,"gamma":0.12799111664403975,"theta":-0.023646755675713754,"vega":0.04562167211240157,"rho":0.014733848853472687,"breakevenPct":3.5639398984188997},{"delta":0.55,"premium":1.304711355089518,"strike":41.21627275357071,"iv":0.2536915565887361,"gamma":0.13391670921786464,"theta":-0.022745287759565785,"vega":0.04542101175141272,"rho":0.01623102656292551,"breakevenPct":2.9242297409773523},{"delta":0.6,"premium":1.43206682357719,"strike":40.865725120994846,"iv":0.24055093962381519,"gamma":0.1373792222290208,"theta":-0.0214621860062485,"vega":0.04416746908776357,"rho":0.017740979316161195,"breakevenPct":2.3839816245580376},{"delta":0.65,"premium":1.559555796696667,"strike":40.56575106659608,"iv":0.22747022596344957,"gamma":0.137802222149665,"theta":-0.019708136801034188,"vega":0.04161463849602289,"rho":0.01926669685158191,"breakevenPct":1.9664726109586699},{"delta":0.7,"premium":1.6870447698161435,"strike":40.26577701219731,"iv":0.21438951230308395,"gamma":0.1382252220703092,"theta":-0.01795408759581988,"vega":0.03906180790428223,"rho":0.02079241438700262,"breakevenPct":1.5489635973593034},{"delta":0.75,"premium":1.8495905834186288,"strike":39.941658137154555,"iv":0.20411269191402254,"gamma":0.13597461617195494,"theta":-0.0162949846468782,"vega":0.0362632548618219,"rho":0.022300276824726177,"breakevenPct":1.1578676892040534},{"delta":0.8,"premium":2.2845957011258964,"strike":39.429887410440124,"iv":0.21562753326509726,"gamma":0.1129449334698055,"theta":-0.01537379733879222,"vega":0.031554964176049125,"rho":0.023669370696136737,"breakevenPct":0.9720525830092228},{"delta":0.85,"premium":2.7600917431192666,"strike":38.87767584097859,"iv":0.22735504587155964,"gamma":0.0894776758409786,"theta":-0.014269724770642202,"vega":0.026548012232415902,"rho":0.025010558079595943,"breakevenPct":0.786358701756252},{"delta":0.9,"premium":3.448165137614679,"strike":38.1131498470948,"iv":0.24019908256880737,"gamma":0.06371314984709478,"theta":-0.012205504587155962,"vega":0.019973088685015284,"rho":0.02620523640131056,"breakevenPct":0.6013012514480425}],"put":[{"delta":0.15,"premium":0.8356785879979919,"strike":33.42714351991968,"iv":0.834740839824749,"gamma":0.02418693718316609,"theta":-0.03836764142915212,"vega":0.026980878473734177,"rho":-0.005651574449794851,"breakevenPct":21.110682300391197},{"delta":0.2,"premium":0.8598408088024475,"strike":36.3936323520979,"iv":0.6135668658020241,"gamma":0.03958055495700673,"theta":-0.03346761314239708,"vega":0.032384116576676863,"rho":-0.0073712491241830404,"breakevenPct":13.988629354764607},{"delta":0.25,"premium":0.9035646275873852,"strike":38.142585103495406,"iv":0.48914680322274867,"gamma":0.05633262463697139,"theta":-0.029932075826436196,"vega":0.03675694195964098,"rho":-0.009112909309089067,"breakevenPct":9.861034989293838},{"delta":0.3,"premium":0.9461900150548981,"strike":39.28253353406531,"iv":0.40640598208912343,"gamma":0.07434987646097793,"theta":-0.0267318291795027,"vega":0.040139634360888556,"rho":-0.0108596418562536,"breakevenPct":7.204908106159549},{"delta":0.35,"premium":1.0114410273711563,"strike":40.09152821896925,"iv":0.3521672688575099,"gamma":0.09106943460422896,"theta":-0.024346478346955365,"vega":0.04278446904055209,"rho":-0.012617677013883952,"breakevenPct":5.404638281025793},{"delta":0.4,"premium":1.082624259045137,"strike":40.6609940723611,"iv":0.3145285481592349,"gamma":0.10677661458354976,"theta":-0.022149447992683438,"vega":0.04446755804791638,"rho":-0.014375027806159317,"breakevenPct":4.198519558501195},{"delta":0.45,"premium":1.1579512207786704,"strike":41.14644987012743,"iv":0.2827009917286016,"gamma":0.12095219989646412,"theta":-0.01998990272066726,"vega":0.04547629983861364,"rho":-0.016127796182675798,"breakevenPct":3.205781609742346},{"delta":0.5,"premium":1.2393735982255192,"strike":41.50832710322453,"iv":0.2594216422227842,"gamma":0.13287481359639394,"theta":-0.01788549790329286,"vega":0.045493078696970134,"rho":-0.017873823838001415,"breakevenPct":2.526926202229787},{"delta":0.55,"premium":1.320795975672368,"strike":41.870204336321635,"iv":0.23614229271696677,"gamma":0.14479742729632378,"theta":-0.015781093085918463,"vega":0.045509857555326626,"rho":-0.019619851493327036,"breakevenPct":1.8480707947172275},{"delta":0.6,"premium":1.4424653540630379,"strike":42.1761244839296,"iv":0.22125969652951114,"gamma":0.14846193695953624,"theta":-0.013947308149671251,"vega":0.04391034678200323,"rho":-0.021322757495880182,"breakevenPct":1.402082328118922},{"delta":0.65,"premium":1.5866435693753587,"strike":42.45074965595306,"iv":0.21107313101967407,"gamma":0.14750795797302416,"theta":-0.012264872099780832,"vega":0.04140689785466882,"rho":-0.02300154696236143,"breakevenPct":1.086328757899577},{"delta":0.7,"premium":1.7308217846876792,"strike":42.72537482797653,"iv":0.20088656550983705,"gamma":0.1465539789865121,"theta":-0.010582436049890419,"vega":0.03890344892733441,"rho":-0.024680336428842677,"breakevenPct":0.7705751876802327},{"delta":0.75,"premium":1.875,"strike":43,"iv":0.1907,"gamma":0.1456,"theta":-0.0089,"vega":0.0364,"rho":-0.026359125895323927,"breakevenPct":0.4548216174608877},{"delta":0.8,"premium":2.3531420765027327,"strike":43.54644808743169,"iv":0.2014650273224044,"gamma":0.12090054644808743,"theta":-0.007533879781420764,"vega":0.03164590163934426,"rho":-0.02825872257029508,"breakevenPct":0.2894834036609322},{"delta":0.85,"premium":3.114806866952788,"strike":44.36480686695279,"iv":0.22904163090128746,"gamma":0.0902583690987125,"theta":-0.006764806866952788,"vega":0.02667854077253219,"rho":-0.03036105851509173,"breakevenPct":0.1522526862069694}]}},"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"}}