{"symbol":"TEK","url":"https://intraalpha.com/companies/TEK","capturedAt":"2026-10-23T03:17:40.724Z","state":"partial","quote":{"symbol":"TEK","last_price":35.855,"prev_close":37.7535,"regular_close":35.855,"change":-1.8985,"change_pct":-5.0287,"regular_change":-1.8985,"regular_change_pct":-5.0287,"extended_change":0,"extended_change_pct":0,"bid":25,"ask":54.06,"bid_size":100,"ask_size":100,"volume":10467,"vwap":35.946049,"open":36.455,"high":36.455,"low":35.83,"close":35.855,"trade_count":82,"last_trade_at":"2026-10-23T00:00:00.175576059Z","last_quote_at":"2026-10-23T00:00:00.057570313Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:38.932002756-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:47:53.427Z","bars":[{"c":37.15,"h":37.15,"l":37.15,"n":3,"o":37.15,"t":"2026-10-16T13:50:00Z","v":123,"vw":37.15},{"c":37.131,"h":37.131,"l":37.131,"n":8,"o":37.131,"t":"2026-10-16T14:00:00Z","v":559,"vw":37.131},{"c":37.23,"h":37.23,"l":37.23,"n":1,"o":37.23,"t":"2026-10-16T14:15:00Z","v":214,"vw":37.23},{"c":37.1189,"h":37.1189,"l":37.1189,"n":1,"o":37.1189,"t":"2026-10-16T14:25:00Z","v":107,"vw":37.1189},{"c":37.1589,"h":37.1589,"l":37.1589,"n":1,"o":37.1589,"t":"2026-10-16T14:30:00Z","v":304,"vw":37.1589},{"c":37.15,"h":37.15,"l":37.15,"n":2,"o":37.15,"t":"2026-10-16T15:00:00Z","v":119,"vw":37.15},{"c":37.15,"h":37.15,"l":37.15,"n":4,"o":37.15,"t":"2026-10-16T15:05:00Z","v":1088,"vw":37.15},{"c":37.15,"h":37.15,"l":36.94,"n":17,"o":37.15,"t":"2026-10-16T15:10:00Z","v":4551,"vw":37.086697},{"c":37.15,"h":37.155,"l":37.15,"n":10,"o":37.155,"t":"2026-10-16T15:15:00Z","v":1150,"vw":37.150757},{"c":37.07,"h":37.15,"l":37.005,"n":9,"o":37.15,"t":"2026-10-16T15:20:00Z","v":1520,"vw":37.087047},{"c":36.9,"h":36.9,"l":36.9,"n":3,"o":36.9,"t":"2026-10-16T17:00:00Z","v":4890,"vw":36.9},{"c":36.9,"h":36.9,"l":36.9,"n":2,"o":36.9,"t":"2026-10-16T17:20:00Z","v":951,"vw":36.9},{"c":36.8599,"h":36.8599,"l":36.8599,"n":1,"o":36.8599,"t":"2026-10-16T17:40:00Z","v":542,"vw":36.8599},{"c":36.57,"h":36.57,"l":36.57,"n":4,"o":36.57,"t":"2026-10-16T18:25:00Z","v":354,"vw":36.57},{"c":36.6885,"h":36.689,"l":36.6885,"n":3,"o":36.6885,"t":"2026-10-16T19:25:00Z","v":1154,"vw":36.688705},{"c":36.619,"h":36.619,"l":36.619,"n":2,"o":36.619,"t":"2026-10-16T19:30:00Z","v":274,"vw":36.619},{"c":36.47,"h":36.47,"l":36.47,"n":3,"o":36.47,"t":"2026-10-16T19:40:00Z","v":273,"vw":36.47},{"c":36.5,"h":36.5,"l":36.5,"n":4,"o":36.5,"t":"2026-10-16T19:50:00Z","v":1206,"vw":36.5},{"c":37.42,"h":37.42,"l":37.42,"n":2,"o":37.42,"t":"2026-10-19T13:30:00Z","v":401,"vw":37.42},{"c":37.5,"h":37.5,"l":37.5,"n":1,"o":37.5,"t":"2026-10-19T14:15:00Z","v":100,"vw":37.5},{"c":37.39,"h":37.5,"l":37.39,"n":3,"o":37.5,"t":"2026-10-19T17:05:00Z","v":5101,"vw":37.497831},{"c":37.39,"h":37.39,"l":37.39,"n":1,"o":37.39,"t":"2026-10-19T17:10:00Z","v":100,"vw":37.39},{"c":37.295,"h":37.295,"l":37.295,"n":1,"o":37.295,"t":"2026-10-20T14:25:00Z","v":116,"vw":37.295},{"c":37.29,"h":37.29,"l":37.29,"n":1,"o":37.29,"t":"2026-10-20T15:50:00Z","v":214,"vw":37.29},{"c":37.205,"h":37.205,"l":37.205,"n":2,"o":37.205,"t":"2026-10-20T16:00:00Z","v":139,"vw":37.205},{"c":37.19,"h":37.19,"l":37.1399,"n":8,"o":37.14,"t":"2026-10-20T16:25:00Z","v":4594,"vw":37.143841},{"c":37.1527,"h":37.18,"l":37.145,"n":7,"o":37.145,"t":"2026-10-20T16:30:00Z","v":4480,"vw":37.164409},{"c":37.0325,"h":37.04,"l":37.0325,"n":3,"o":37.04,"t":"2026-10-20T17:00:00Z","v":300,"vw":37.0375},{"c":37.151,"h":37.189,"l":37.151,"n":4,"o":37.189,"t":"2026-10-20T17:55:00Z","v":540,"vw":37.17},{"c":37.1365,"h":37.14,"l":37.1365,"n":3,"o":37.139,"t":"2026-10-20T18:30:00Z","v":1034,"vw":37.139417},{"c":37.125,"h":37.125,"l":37.125,"n":2,"o":37.125,"t":"2026-10-20T18:50:00Z","v":269,"vw":37.125},{"c":37.121,"h":37.121,"l":37.121,"n":3,"o":37.121,"t":"2026-10-20T19:35:00Z","v":351,"vw":37.121},{"c":37.78,"h":37.78,"l":37.78,"n":1,"o":37.78,"t":"2026-10-21T17:50:00Z","v":250,"vw":37.78},{"c":37.79,"h":37.79,"l":37.79,"n":1,"o":37.79,"t":"2026-10-21T18:35:00Z","v":347,"vw":37.79},{"c":37.745,"h":37.745,"l":37.745,"n":2,"o":37.745,"t":"2026-10-21T19:00:00Z","v":125,"vw":37.745},{"c":36.455,"h":36.455,"l":36.455,"n":5,"o":36.455,"t":"2026-10-22T14:20:00Z","v":1005,"vw":36.455},{"c":36.36,"h":36.36,"l":36.36,"n":1,"o":36.36,"t":"2026-10-22T14:30:00Z","v":100,"vw":36.36},{"c":36.2218,"h":36.2218,"l":36.2218,"n":1,"o":36.2218,"t":"2026-10-22T16:15:00Z","v":303,"vw":36.2218},{"c":35.98,"h":35.98,"l":35.98,"n":3,"o":35.98,"t":"2026-10-22T16:45:00Z","v":300,"vw":35.98},{"c":35.9405,"h":35.9405,"l":35.89,"n":3,"o":35.89,"t":"2026-10-22T17:00:00Z","v":325,"vw":35.909423},{"c":35.98,"h":35.98,"l":35.98,"n":2,"o":35.98,"t":"2026-10-22T17:15:00Z","v":200,"vw":35.98},{"c":35.99,"h":35.99,"l":35.99,"n":2,"o":35.99,"t":"2026-10-22T17:50:00Z","v":115,"vw":35.99},{"c":35.97,"h":35.97,"l":35.97,"n":1,"o":35.97,"t":"2026-10-22T18:20:00Z","v":100,"vw":35.97},{"c":35.9652,"h":35.9652,"l":35.9652,"n":2,"o":35.9652,"t":"2026-10-22T18:25:00Z","v":272,"vw":35.9652},{"c":35.905,"h":35.9052,"l":35.905,"n":2,"o":35.9052,"t":"2026-10-22T18:45:00Z","v":240,"vw":35.905117},{"c":35.875,"h":35.875,"l":35.875,"n":3,"o":35.875,"t":"2026-10-22T18:55:00Z","v":734,"vw":35.875},{"c":35.85,"h":35.85,"l":35.85,"n":2,"o":35.85,"t":"2026-10-22T19:00:00Z","v":475,"vw":35.85},{"c":35.85,"h":35.85,"l":35.85,"n":2,"o":35.85,"t":"2026-10-22T19:10:00Z","v":468,"vw":35.85},{"c":35.85,"h":35.85,"l":35.85,"n":1,"o":35.85,"t":"2026-10-22T19:30:00Z","v":125,"vw":35.85},{"c":35.855,"h":35.86,"l":35.855,"n":3,"o":35.86,"t":"2026-10-22T19:35:00Z","v":202,"vw":35.8575},{"c":35.85,"h":35.85,"l":35.85,"n":1,"o":35.85,"t":"2026-10-22T19:45:00Z","v":4393,"vw":35.85},{"c":35.855,"h":35.91,"l":35.83,"n":7,"o":35.83,"t":"2026-10-22T19:55:00Z","v":906,"vw":35.882316}],"history":[{"c":25.12,"h":25.15,"l":25.02,"n":151,"o":25.05,"t":"2024-10-22T04:00:00Z","v":15026,"vw":25.103069},{"c":24.71,"h":25.4,"l":24.6272,"n":436,"o":25.37,"t":"2024-10-23T04:00:00Z","v":49056,"vw":24.988792},{"c":24.91,"h":24.94,"l":24.82,"n":178,"o":24.91,"t":"2024-10-24T04:00:00Z","v":15706,"vw":24.897171},{"c":25.08,"h":25.293,"l":25.03,"n":477,"o":25.03,"t":"2024-10-25T04:00:00Z","v":15386,"vw":25.172484},{"c":25.0105,"h":25.22,"l":25,"n":261,"o":25.22,"t":"2024-10-28T04:00:00Z","v":15161,"vw":25.094618},{"c":25.39,"h":25.43,"l":25.0399,"n":158,"o":25.1,"t":"2024-10-29T04:00:00Z","v":10182,"vw":25.228857},{"c":25.1415,"h":25.34,"l":25.13,"n":166,"o":25.3,"t":"2024-10-30T04:00:00Z","v":11433,"vw":25.26408},{"c":24.385,"h":24.9,"l":24.3,"n":183,"o":24.85,"t":"2024-10-31T04:00:00Z","v":15087,"vw":24.461826},{"c":24.4989,"h":24.61,"l":24.45,"n":107,"o":24.4595,"t":"2024-11-01T04:00:00Z","v":4285,"vw":24.5312},{"c":24.3753,"h":24.53,"l":24.3,"n":73,"o":24.32,"t":"2024-11-04T05:00:00Z","v":4072,"vw":24.415709},{"c":24.7673,"h":24.79,"l":24.63,"n":71,"o":24.6899,"t":"2024-11-05T05:00:00Z","v":4098,"vw":24.718925},{"c":25.3872,"h":25.41,"l":25.11,"n":115,"o":25.19,"t":"2024-11-06T05:00:00Z","v":7835,"vw":25.226808},{"c":25.88,"h":25.88,"l":25.59,"n":61,"o":25.6,"t":"2024-11-07T05:00:00Z","v":4125,"vw":25.732588},{"c":25.8404,"h":25.9,"l":25.74,"n":48,"o":25.9,"t":"2024-11-08T05:00:00Z","v":2896,"vw":25.813625},{"c":25.7067,"h":25.94,"l":25.575,"n":80,"o":25.94,"t":"2024-11-11T05:00:00Z","v":6180,"vw":25.756542},{"c":25.7162,"h":25.74,"l":25.54,"n":59,"o":25.7399,"t":"2024-11-12T05:00:00Z","v":2208,"vw":25.70464},{"c":25.66,"h":25.85,"l":25.66,"n":60,"o":25.78,"t":"2024-11-13T05:00:00Z","v":5905,"vw":25.745846},{"c":25.5222,"h":25.81,"l":25.5222,"n":32,"o":25.81,"t":"2024-11-14T05:00:00Z","v":2293,"vw":25.718245},{"c":24.9108,"h":25.1701,"l":24.77,"n":103,"o":25.17,"t":"2024-11-15T05:00:00Z","v":4474,"vw":24.911216},{"c":24.9854,"h":25.0577,"l":24.8463,"n":54,"o":24.95,"t":"2024-11-18T05:00:00Z","v":3764,"vw":24.972685},{"c":25.4018,"h":25.4018,"l":24.95,"n":71,"o":24.95,"t":"2024-11-19T05:00:00Z","v":12138,"vw":25.254003},{"c":25.3611,"h":25.47,"l":25.14,"n":41,"o":25.47,"t":"2024-11-20T05:00:00Z","v":3343,"vw":25.321166},{"c":25.6824,"h":25.75,"l":25.4699,"n":80,"o":25.75,"t":"2024-11-21T05:00:00Z","v":10005,"vw":25.596673},{"c":25.6803,"h":25.78,"l":25.5844,"n":73,"o":25.78,"t":"2024-11-22T05:00:00Z","v":5248,"vw":25.683405},{"c":25.5623,"h":25.9,"l":25.44,"n":104,"o":25.9,"t":"2024-11-25T05:00:00Z","v":6940,"vw":25.638857},{"c":25.6823,"h":25.8,"l":25.63,"n":52,"o":25.76,"t":"2024-11-26T05:00:00Z","v":4082,"vw":25.693972},{"c":25.3285,"h":25.48,"l":25.16,"n":59,"o":25.48,"t":"2024-11-27T05:00:00Z","v":6799,"vw":25.308008},{"c":25.6131,"h":25.64,"l":25.44,"n":213,"o":25.44,"t":"2024-11-29T05:00:00Z","v":2458,"vw":25.585044},{"c":25.8695,"h":25.93,"l":25.63,"n":81,"o":25.63,"t":"2024-12-02T05:00:00Z","v":3023,"vw":25.873722},{"c":26.1092,"h":26.1092,"l":25.87,"n":74,"o":25.87,"t":"2024-12-03T05:00:00Z","v":7893,"vw":25.98523},{"c":26.7534,"h":26.7534,"l":26.4999,"n":77,"o":26.5,"t":"2024-12-04T05:00:00Z","v":4247,"vw":26.581092},{"c":26.6774,"h":26.8,"l":26.6774,"n":66,"o":26.79,"t":"2024-12-05T05:00:00Z","v":3629,"vw":26.751469},{"c":26.805,"h":26.8198,"l":26.71,"n":39,"o":26.71,"t":"2024-12-06T05:00:00Z","v":2146,"vw":26.759829},{"c":26.4416,"h":26.84,"l":26.39,"n":89,"o":26.84,"t":"2024-12-09T05:00:00Z","v":9695,"vw":26.563364},{"c":25.9999,"h":26.45,"l":25.94,"n":57,"o":26.45,"t":"2024-12-10T05:00:00Z","v":2738,"vw":26.288336},{"c":26.5997,"h":26.64,"l":26.36,"n":55,"o":26.392,"t":"2024-12-11T05:00:00Z","v":5840,"vw":26.522186},{"c":26.4575,"h":26.52,"l":26.4575,"n":37,"o":26.4813,"t":"2024-12-12T05:00:00Z","v":2645,"vw":26.500225},{"c":26.66,"h":26.84,"l":26.53,"n":55,"o":26.8,"t":"2024-12-13T05:00:00Z","v":4539,"vw":26.75589},{"c":27.02,"h":27.1,"l":26.7544,"n":93,"o":26.82,"t":"2024-12-16T05:00:00Z","v":11014,"vw":26.94741},{"c":26.82,"h":26.89,"l":26.68,"n":62,"o":26.89,"t":"2024-12-17T05:00:00Z","v":3474,"vw":26.787177},{"c":25.83,"h":26.955,"l":25.81,"n":127,"o":26.8555,"t":"2024-12-18T05:00:00Z","v":12109,"vw":26.71356},{"c":25.77,"h":26.1,"l":25.77,"n":102,"o":26.1,"t":"2024-12-19T05:00:00Z","v":10757,"vw":25.920874},{"c":26.026,"h":26.2951,"l":25.43,"n":87,"o":25.51,"t":"2024-12-20T05:00:00Z","v":5563,"vw":25.748783},{"c":26.36,"h":26.36,"l":26.0301,"n":55,"o":26.13,"t":"2024-12-23T05:00:00Z","v":4011,"vw":26.173944},{"c":26.6334,"h":26.6334,"l":26.4226,"n":158,"o":26.4226,"t":"2024-12-24T05:00:00Z","v":8108,"vw":26.590178},{"c":26.67,"h":26.72,"l":26.64,"n":46,"o":26.64,"t":"2024-12-26T05:00:00Z","v":1177,"vw":26.669976},{"c":26.22,"h":26.42,"l":26.02,"n":71,"o":26.42,"t":"2024-12-27T05:00:00Z","v":7442,"vw":26.177961},{"c":25.99,"h":26.14,"l":25.77,"n":105,"o":25.85,"t":"2024-12-30T05:00:00Z","v":6532,"vw":26.041245},{"c":25.71,"h":26.01,"l":25.68,"n":93,"o":25.97,"t":"2024-12-31T05:00:00Z","v":12920,"vw":25.894003},{"c":25.83,"h":25.975,"l":25.59,"n":74,"o":25.79,"t":"2025-01-02T05:00:00Z","v":6842,"vw":25.707469},{"c":26.352,"h":26.36,"l":26.13,"n":63,"o":26.19,"t":"2025-01-03T05:00:00Z","v":4509,"vw":26.276664},{"c":26.82,"h":27.04,"l":26.761,"n":91,"o":26.89,"t":"2025-01-06T05:00:00Z","v":15582,"vw":26.921992},{"c":26.2,"h":26.9505,"l":26.0742,"n":49,"o":26.94,"t":"2025-01-07T05:00:00Z","v":5310,"vw":26.753957},{"c":26.2,"h":26.2,"l":26.045,"n":36,"o":26.08,"t":"2025-01-08T05:00:00Z","v":2163,"vw":26.166999},{"c":25.74,"h":26.01,"l":25.5107,"n":67,"o":26.01,"t":"2025-01-10T05:00:00Z","v":4900,"vw":25.877647},{"c":25.45,"h":25.45,"l":25.26,"n":55,"o":25.26,"t":"2025-01-13T05:00:00Z","v":2203,"vw":25.299347},{"c":25.47,"h":25.74,"l":25.4,"n":54,"o":25.73,"t":"2025-01-14T05:00:00Z","v":7214,"vw":25.617183},{"c":26.1997,"h":26.25,"l":25.93,"n":88,"o":25.93,"t":"2025-01-15T05:00:00Z","v":8439,"vw":26.118326},{"c":26.14,"h":26.47,"l":26.13,"n":63,"o":26.47,"t":"2025-01-16T05:00:00Z","v":10007,"vw":26.281551},{"c":26.49,"h":26.59,"l":26.4601,"n":64,"o":26.4798,"t":"2025-01-17T05:00:00Z","v":7115,"vw":26.516712},{"c":26.82,"h":26.85,"l":26.5,"n":104,"o":26.57,"t":"2025-01-21T05:00:00Z","v":10046,"vw":26.744317},{"c":27.435,"h":27.57,"l":27.33,"n":160,"o":27.33,"t":"2025-01-22T05:00:00Z","v":22527,"vw":27.470836},{"c":27.5,"h":27.515,"l":27.14,"n":98,"o":27.24,"t":"2025-01-23T05:00:00Z","v":19138,"vw":27.391691},{"c":27.37,"h":27.6567,"l":27.275,"n":174,"o":27.61,"t":"2025-01-24T05:00:00Z","v":24329,"vw":27.431899},{"c":25.6,"h":26.024,"l":25.3,"n":278,"o":25.73,"t":"2025-01-27T05:00:00Z","v":40511,"vw":25.485714},{"c":26.44,"h":26.46,"l":25.53,"n":98,"o":25.5735,"t":"2025-01-28T05:00:00Z","v":19139,"vw":26.21015},{"c":26.25,"h":26.34,"l":25.99,"n":302,"o":26.26,"t":"2025-01-29T05:00:00Z","v":33129,"vw":26.172323},{"c":26.43,"h":26.43,"l":26.19,"n":75,"o":26.34,"t":"2025-01-30T05:00:00Z","v":5419,"vw":26.379779},{"c":26.4,"h":26.9671,"l":26.34,"n":145,"o":26.69,"t":"2025-01-31T05:00:00Z","v":23426,"vw":26.765597},{"c":26.055,"h":26.23,"l":25.59,"n":84,"o":25.59,"t":"2025-02-03T05:00:00Z","v":11776,"vw":26.062585},{"c":26.4483,"h":26.45,"l":26.29,"n":54,"o":26.29,"t":"2025-02-04T05:00:00Z","v":12065,"vw":26.392686},{"c":26.79,"h":26.86,"l":26.53,"n":89,"o":26.54,"t":"2025-02-05T05:00:00Z","v":12388,"vw":26.781001},{"c":27.02,"h":27.06,"l":26.83,"n":72,"o":26.97,"t":"2025-02-06T05:00:00Z","v":10417,"vw":26.996383},{"c":26.765,"h":27.25,"l":26.7,"n":50,"o":27.17,"t":"2025-02-07T05:00:00Z","v":4386,"vw":26.84791},{"c":27.1706,"h":27.2,"l":27.0327,"n":48,"o":27.0327,"t":"2025-02-10T05:00:00Z","v":3789,"vw":27.16403},{"c":27.025,"h":27.1,"l":26.93,"n":53,"o":27.05,"t":"2025-02-11T05:00:00Z","v":3153,"vw":27.018696},{"c":26.8906,"h":26.9301,"l":26.65,"n":62,"o":26.65,"t":"2025-02-12T05:00:00Z","v":5465,"vw":26.787339},{"c":27.3682,"h":27.3682,"l":27.0613,"n":25,"o":27.0613,"t":"2025-02-13T05:00:00Z","v":2574,"vw":27.191635},{"c":27.5145,"h":27.5343,"l":27.275,"n":38,"o":27.275,"t":"2025-02-14T05:00:00Z","v":1962,"vw":27.371038},{"c":27.51,"h":27.68,"l":27.4297,"n":54,"o":27.68,"t":"2025-02-18T05:00:00Z","v":3817,"vw":27.566251},{"c":27.4133,"h":27.45,"l":27.24,"n":55,"o":27.3301,"t":"2025-02-19T05:00:00Z","v":5241,"vw":27.387319},{"c":27.1428,"h":27.255,"l":26.98,"n":57,"o":27.255,"t":"2025-02-20T05:00:00Z","v":3573,"vw":27.085069},{"c":26.3797,"h":27.24,"l":26.36,"n":39,"o":27.24,"t":"2025-02-21T05:00:00Z","v":1223,"vw":26.686226},{"c":25.91,"h":26.45,"l":25.9,"n":246,"o":26.44,"t":"2025-02-24T05:00:00Z","v":15141,"vw":26.073175},{"c":25.43,"h":25.81,"l":25.12,"n":166,"o":25.81,"t":"2025-02-25T05:00:00Z","v":23149,"vw":25.393087},{"c":25.7051,"h":25.95,"l":25.52,"n":58,"o":25.6915,"t":"2025-02-26T05:00:00Z","v":8702,"vw":25.730334},{"c":24.8,"h":25.97,"l":24.8,"n":87,"o":25.97,"t":"2025-02-27T05:00:00Z","v":5374,"vw":25.321297},{"c":25.14,"h":25.14,"l":24.55,"n":76,"o":24.68,"t":"2025-02-28T05:00:00Z","v":4920,"vw":24.794005},{"c":24.3,"h":25.32,"l":24.22,"n":220,"o":25.32,"t":"2025-03-03T05:00:00Z","v":16986,"vw":24.50492},{"c":24.28,"h":24.5172,"l":23.731,"n":146,"o":24.08,"t":"2025-03-04T05:00:00Z","v":17828,"vw":24.070245},{"c":24.65,"h":24.66,"l":24.21,"n":57,"o":24.28,"t":"2025-03-05T05:00:00Z","v":10631,"vw":24.497951},{"c":23.5136,"h":24.21,"l":23.46,"n":87,"o":23.91,"t":"2025-03-06T05:00:00Z","v":4926,"vw":23.880077},{"c":23.61,"h":23.61,"l":23.045,"n":109,"o":23.51,"t":"2025-03-07T05:00:00Z","v":4299,"vw":23.385289},{"c":22.44,"h":23.03,"l":22.2894,"n":153,"o":23.03,"t":"2025-03-10T04:00:00Z","v":12109,"vw":22.524154},{"c":22.68,"h":22.865,"l":22.42,"n":66,"o":22.4911,"t":"2025-03-11T04:00:00Z","v":5412,"vw":22.567213},{"c":23.18,"h":23.35,"l":22.98,"n":52,"o":23.35,"t":"2025-03-12T04:00:00Z","v":2127,"vw":23.222043},{"c":22.7219,"h":23,"l":22.7219,"n":49,"o":23,"t":"2025-03-13T04:00:00Z","v":3530,"vw":22.774935},{"c":23.4649,"h":23.4649,"l":23.25,"n":43,"o":23.25,"t":"2025-03-14T04:00:00Z","v":2537,"vw":23.371984},{"c":23.628,"h":23.77,"l":23.42,"n":71,"o":23.67,"t":"2025-03-17T04:00:00Z","v":4748,"vw":23.573915},{"c":23.1189,"h":23.265,"l":22.9725,"n":59,"o":23.26,"t":"2025-03-18T04:00:00Z","v":7545,"vw":23.173323},{"c":23.5011,"h":23.58,"l":23.16,"n":38,"o":23.25,"t":"2025-03-19T04:00:00Z","v":4799,"vw":23.347405},{"c":23.4716,"h":23.528,"l":23.45,"n":56,"o":23.528,"t":"2025-03-20T04:00:00Z","v":5382,"vw":23.492369},{"c":23.56,"h":23.56,"l":23.24,"n":58,"o":23.26,"t":"2025-03-21T04:00:00Z","v":2887,"vw":23.346177},{"c":24.0595,"h":24.06,"l":23.86,"n":72,"o":23.86,"t":"2025-03-24T04:00:00Z","v":4997,"vw":23.974263},{"c":24.15,"h":24.209,"l":24.0809,"n":46,"o":24.09,"t":"2025-03-25T04:00:00Z","v":15236,"vw":24.182693},{"c":23.4,"h":24.06,"l":23.4,"n":52,"o":24.06,"t":"2025-03-26T04:00:00Z","v":6449,"vw":23.598811},{"c":23.09,"h":23.3198,"l":23.09,"n":25,"o":23.23,"t":"2025-03-27T04:00:00Z","v":5214,"vw":23.223472},{"c":22.49,"h":22.8,"l":22.4411,"n":71,"o":22.8,"t":"2025-03-28T04:00:00Z","v":4112,"vw":22.585865},{"c":22.345,"h":22.345,"l":21.7247,"n":204,"o":22.01,"t":"2025-03-31T04:00:00Z","v":4116,"vw":21.922661},{"c":22.593,"h":22.593,"l":22.2499,"n":51,"o":22.28,"t":"2025-04-01T04:00:00Z","v":3244,"vw":22.336894},{"c":22.8346,"h":22.9001,"l":22.5,"n":45,"o":22.51,"t":"2025-04-02T04:00:00Z","v":7105,"vw":22.635788},{"c":21.3,"h":21.75,"l":21.3,"n":165,"o":21.67,"t":"2025-04-03T04:00:00Z","v":15924,"vw":21.48198},{"c":19.88,"h":20.49,"l":19.8722,"n":132,"o":20.49,"t":"2025-04-04T04:00:00Z","v":32383,"vw":20.237403},{"c":20.08,"h":20.2601,"l":19.03,"n":78,"o":19.03,"t":"2025-04-07T04:00:00Z","v":3672,"vw":19.717675},{"c":19.7451,"h":21.0706,"l":19.641,"n":53,"o":20.98,"t":"2025-04-08T04:00:00Z","v":2842,"vw":20.263626},{"c":22.3247,"h":22.36,"l":19.94,"n":68,"o":20.08,"t":"2025-04-09T04:00:00Z","v":5673,"vw":21.209537},{"c":21.3911,"h":21.6447,"l":21.04,"n":46,"o":21.6447,"t":"2025-04-10T04:00:00Z","v":6960,"vw":21.45702},{"c":21.7855,"h":21.7855,"l":21.34,"n":24,"o":21.35,"t":"2025-04-11T04:00:00Z","v":1198,"vw":21.468751},{"c":21.8312,"h":22.3,"l":21.76,"n":40,"o":22.2435,"t":"2025-04-14T04:00:00Z","v":3440,"vw":22.154132},{"c":21.9777,"h":21.9777,"l":21.9777,"n":25,"o":21.9777,"t":"2025-04-15T04:00:00Z","v":274,"vw":21.9777},{"c":21.313,"h":21.58,"l":21.125,"n":42,"o":21.55,"t":"2025-04-16T04:00:00Z","v":2951,"vw":21.440607},{"c":21.1967,"h":21.3304,"l":21.1967,"n":36,"o":21.3304,"t":"2025-04-17T04:00:00Z","v":4562,"vw":21.304167},{"c":20.65,"h":20.65,"l":20.44,"n":68,"o":20.64,"t":"2025-04-21T04:00:00Z","v":6721,"vw":20.50505},{"c":21.1345,"h":21.1345,"l":21.03,"n":26,"o":21.03,"t":"2025-04-22T04:00:00Z","v":967,"vw":21.056726},{"c":21.8227,"h":22.165,"l":21.8227,"n":47,"o":22.11,"t":"2025-04-23T04:00:00Z","v":2090,"vw":21.99184},{"c":22.5539,"h":22.56,"l":22.29,"n":63,"o":22.3,"t":"2025-04-24T04:00:00Z","v":2012,"vw":22.390293},{"c":22.95,"h":22.95,"l":22.65,"n":110,"o":22.66,"t":"2025-04-25T04:00:00Z","v":6186,"vw":22.724857},{"c":22.91,"h":22.98,"l":22.63,"n":32,"o":22.98,"t":"2025-04-28T04:00:00Z","v":2201,"vw":22.889037},{"c":23.0734,"h":23.0734,"l":22.81,"n":25,"o":22.81,"t":"2025-04-29T04:00:00Z","v":378,"vw":22.81},{"c":23.075,"h":23.075,"l":22.738,"n":148,"o":22.94,"t":"2025-04-30T04:00:00Z","v":1719,"vw":22.827518},{"c":23.5255,"h":23.785,"l":23.5255,"n":64,"o":23.62,"t":"2025-05-01T04:00:00Z","v":4138,"vw":23.644561},{"c":23.9592,"h":24.09,"l":23.84,"n":48,"o":23.84,"t":"2025-05-02T04:00:00Z","v":2870,"vw":23.977348},{"c":23.8527,"h":24,"l":23.8527,"n":55,"o":23.95,"t":"2025-05-05T04:00:00Z","v":6468,"vw":23.955303},{"c":23.7659,"h":23.85,"l":23.56,"n":33,"o":23.56,"t":"2025-05-06T04:00:00Z","v":1601,"vw":23.76662},{"c":23.911,"h":23.911,"l":23.6661,"n":27,"o":23.73,"t":"2025-05-07T04:00:00Z","v":1749,"vw":23.6922},{"c":24.0992,"h":24.27,"l":24.0992,"n":36,"o":24.106,"t":"2025-05-08T04:00:00Z","v":974,"vw":24.209939},{"c":24.0468,"h":24.19,"l":23.94,"n":87,"o":24.18,"t":"2025-05-09T04:00:00Z","v":4278,"vw":24.01943},{"c":24.9474,"h":24.9474,"l":24.65,"n":82,"o":24.84,"t":"2025-05-12T04:00:00Z","v":4505,"vw":24.819803},{"c":25.4696,"h":25.58,"l":25.25,"n":72,"o":25.25,"t":"2025-05-13T04:00:00Z","v":5422,"vw":25.46025},{"c":25.6691,"h":25.6844,"l":25.57,"n":49,"o":25.6844,"t":"2025-05-14T04:00:00Z","v":2391,"vw":25.607774},{"c":25.5932,"h":25.62,"l":25.54,"n":34,"o":25.55,"t":"2025-05-15T04:00:00Z","v":1573,"vw":25.555446},{"c":25.6305,"h":25.65,"l":25.6,"n":40,"o":25.62,"t":"2025-05-16T04:00:00Z","v":3202,"vw":25.620636},{"c":25.6635,"h":25.7,"l":25.49,"n":78,"o":25.49,"t":"2025-05-19T04:00:00Z","v":11840,"vw":25.57719},{"c":25.6203,"h":25.6203,"l":25.51,"n":52,"o":25.51,"t":"2025-05-20T04:00:00Z","v":3987,"vw":25.559091},{"c":25.2769,"h":25.74,"l":25.2769,"n":41,"o":25.52,"t":"2025-05-21T04:00:00Z","v":4630,"vw":25.621463},{"c":25.4227,"h":25.58,"l":25.4,"n":34,"o":25.4,"t":"2025-05-22T04:00:00Z","v":896,"vw":25.510014},{"c":25.2091,"h":25.3,"l":25.1816,"n":35,"o":25.205,"t":"2025-05-23T04:00:00Z","v":2768,"vw":25.217048},{"c":25.73,"h":25.77,"l":25.5,"n":73,"o":25.5,"t":"2025-05-27T04:00:00Z","v":11575,"vw":25.738896},{"c":25.6887,"h":25.81,"l":25.6887,"n":43,"o":25.75,"t":"2025-05-28T04:00:00Z","v":3849,"vw":25.786486},{"c":25.7421,"h":25.875,"l":25.7,"n":34,"o":25.75,"t":"2025-05-29T04:00:00Z","v":2180,"vw":25.764544},{"c":25.7271,"h":25.7271,"l":25.67,"n":205,"o":25.67,"t":"2025-05-30T04:00:00Z","v":1057,"vw":25.67},{"c":26.0088,"h":26.01,"l":25.68,"n":51,"o":25.68,"t":"2025-06-02T04:00:00Z","v":2839,"vw":25.929062},{"c":26.2399,"h":26.26,"l":26.1916,"n":26,"o":26.1916,"t":"2025-06-03T04:00:00Z","v":1118,"vw":26.2258},{"c":26.4512,"h":26.5099,"l":26.3602,"n":47,"o":26.4,"t":"2025-06-04T04:00:00Z","v":4182,"vw":26.428953},{"c":26.4112,"h":26.695,"l":26.41,"n":46,"o":26.44,"t":"2025-06-05T04:00:00Z","v":4337,"vw":26.569312},{"c":26.5377,"h":26.6,"l":26.5377,"n":45,"o":26.59,"t":"2025-06-06T04:00:00Z","v":651,"vw":26.595},{"c":26.5162,"h":26.63,"l":26.5162,"n":43,"o":26.63,"t":"2025-06-09T04:00:00Z","v":1135,"vw":26.587868},{"c":26.5577,"h":26.6,"l":26.39,"n":45,"o":26.47,"t":"2025-06-10T04:00:00Z","v":2891,"vw":26.503033},{"c":26.5597,"h":26.74,"l":26.5597,"n":39,"o":26.65,"t":"2025-06-11T04:00:00Z","v":1807,"vw":26.696071},{"c":26.7641,"h":26.81,"l":26.7641,"n":31,"o":26.7891,"t":"2025-06-12T04:00:00Z","v":1282,"vw":26.791918},{"c":26.3884,"h":26.615,"l":26.3884,"n":22,"o":26.615,"t":"2025-06-13T04:00:00Z","v":172,"vw":26.615},{"c":26.7879,"h":26.8311,"l":26.71,"n":21,"o":26.71,"t":"2025-06-16T04:00:00Z","v":658,"vw":26.80684},{"c":26.64,"h":26.81,"l":26.6112,"n":30,"o":26.75,"t":"2025-06-17T04:00:00Z","v":2158,"vw":26.715346},{"c":26.6294,"h":26.76,"l":26.6294,"n":26,"o":26.65,"t":"2025-06-18T04:00:00Z","v":8480,"vw":26.734108},{"c":26.3906,"h":26.6657,"l":26.3906,"n":43,"o":26.66,"t":"2025-06-20T04:00:00Z","v":2232,"vw":26.479857},{"c":26.75,"h":26.79,"l":26.44,"n":79,"o":26.44,"t":"2025-06-23T04:00:00Z","v":9228,"vw":26.618882},{"c":27.2913,"h":27.2913,"l":27.12,"n":48,"o":27.1238,"t":"2025-06-24T04:00:00Z","v":703,"vw":27.1219},{"c":27.47,"h":27.55,"l":27.43,"n":38,"o":27.48,"t":"2025-06-25T04:00:00Z","v":3931,"vw":27.494119},{"c":27.7706,"h":27.7706,"l":27.5786,"n":24,"o":27.5786,"t":"2025-06-26T04:00:00Z","v":1517,"vw":27.593417},{"c":27.8892,"h":27.999,"l":27.7905,"n":62,"o":27.97,"t":"2025-06-27T04:00:00Z","v":10841,"vw":27.933283},{"c":28.16,"h":28.16,"l":28.05,"n":188,"o":28.06,"t":"2025-06-30T04:00:00Z","v":3528,"vw":28.08134},{"c":27.6656,"h":28.07,"l":27.47,"n":92,"o":28.07,"t":"2025-07-01T04:00:00Z","v":6887,"vw":27.717371},{"c":27.86,"h":27.86,"l":27.65,"n":59,"o":27.65,"t":"2025-07-02T04:00:00Z","v":10645,"vw":27.77426},{"c":28.24,"h":28.27,"l":28.01,"n":143,"o":28.01,"t":"2025-07-03T04:00:00Z","v":20954,"vw":28.20779},{"c":28.0457,"h":28.1493,"l":27.9912,"n":63,"o":28.13,"t":"2025-07-07T04:00:00Z","v":6276,"vw":28.036315},{"c":28.0536,"h":28.18,"l":28.01,"n":83,"o":28.18,"t":"2025-07-08T04:00:00Z","v":3080,"vw":28.055665},{"c":28.34,"h":28.38,"l":28.1999,"n":44,"o":28.21,"t":"2025-07-09T04:00:00Z","v":3234,"vw":28.265695},{"c":28.134,"h":28.47,"l":28.13,"n":37,"o":28.47,"t":"2025-07-10T04:00:00Z","v":3084,"vw":28.159785},{"c":27.9653,"h":28.11,"l":27.94,"n":46,"o":28.11,"t":"2025-07-11T04:00:00Z","v":5881,"vw":28.031778},{"c":28.0614,"h":28.085,"l":27.93,"n":38,"o":27.93,"t":"2025-07-14T04:00:00Z","v":1683,"vw":28.017425},{"c":28.36,"h":28.44,"l":28.3507,"n":38,"o":28.42,"t":"2025-07-15T04:00:00Z","v":4717,"vw":28.38516},{"c":28.407,"h":28.407,"l":28.2,"n":31,"o":28.2469,"t":"2025-07-16T04:00:00Z","v":4616,"vw":28.279578},{"c":28.695,"h":28.74,"l":28.52,"n":35,"o":28.52,"t":"2025-07-17T04:00:00Z","v":4399,"vw":28.658518},{"c":28.5972,"h":28.6346,"l":28.52,"n":39,"o":28.6346,"t":"2025-07-18T04:00:00Z","v":995,"vw":28.547426},{"c":28.72,"h":28.83,"l":28.72,"n":57,"o":28.72,"t":"2025-07-21T04:00:00Z","v":7796,"vw":28.799897},{"c":28.3452,"h":28.42,"l":28.155,"n":40,"o":28.2899,"t":"2025-07-22T04:00:00Z","v":3536,"vw":28.315332},{"c":28.5046,"h":28.5046,"l":28.28,"n":23,"o":28.45,"t":"2025-07-23T04:00:00Z","v":1224,"vw":28.418381},{"c":28.7224,"h":28.85,"l":28.51,"n":51,"o":28.51,"t":"2025-07-24T04:00:00Z","v":8997,"vw":28.751446},{"c":28.7802,"h":28.87,"l":28.76,"n":51,"o":28.8,"t":"2025-07-25T04:00:00Z","v":7868,"vw":28.833646},{"c":28.8756,"h":28.8756,"l":28.82,"n":54,"o":28.82,"t":"2025-07-28T04:00:00Z","v":3662,"vw":28.831339},{"c":28.8566,"h":28.88,"l":28.82,"n":32,"o":28.87,"t":"2025-07-29T04:00:00Z","v":1476,"vw":28.8525},{"c":28.99,"h":29.05,"l":28.85,"n":35,"o":28.85,"t":"2025-07-30T04:00:00Z","v":2682,"vw":28.938094},{"c":29.03,"h":29.57,"l":29.03,"n":281,"o":29.57,"t":"2025-07-31T04:00:00Z","v":20141,"vw":29.404932},{"c":28.3931,"h":28.71,"l":28.23,"n":143,"o":28.71,"t":"2025-08-01T04:00:00Z","v":9360,"vw":28.516352},{"c":29.06,"h":29.06,"l":28.71,"n":69,"o":28.71,"t":"2025-08-04T04:00:00Z","v":5813,"vw":28.908549},{"c":28.728,"h":28.97,"l":28.65,"n":135,"o":28.97,"t":"2025-08-05T04:00:00Z","v":24579,"vw":28.771223},{"c":29.0658,"h":29.07,"l":28.78,"n":93,"o":28.86,"t":"2025-08-06T04:00:00Z","v":6117,"vw":28.914395},{"c":29.18,"h":29.4222,"l":28.985,"n":58,"o":29.4222,"t":"2025-08-07T04:00:00Z","v":11621,"vw":29.394617},{"c":29.2785,"h":29.32,"l":29.2473,"n":71,"o":29.29,"t":"2025-08-08T04:00:00Z","v":25947,"vw":29.256669},{"c":29.21,"h":29.38,"l":29.165,"n":32,"o":29.165,"t":"2025-08-11T04:00:00Z","v":2038,"vw":29.240777},{"c":29.5691,"h":29.5691,"l":29.3699,"n":79,"o":29.37,"t":"2025-08-12T04:00:00Z","v":2380,"vw":29.483587},{"c":29.6191,"h":29.79,"l":29.3207,"n":393,"o":29.79,"t":"2025-08-13T04:00:00Z","v":286488,"vw":29.436035},{"c":29.32,"h":29.42,"l":29.24,"n":75,"o":29.37,"t":"2025-08-14T04:00:00Z","v":93878,"vw":29.401902},{"c":29.3084,"h":29.38,"l":29.2107,"n":49,"o":29.3,"t":"2025-08-15T04:00:00Z","v":4995,"vw":29.315911},{"c":29.3501,"h":29.3501,"l":29.24,"n":62,"o":29.27,"t":"2025-08-18T04:00:00Z","v":7371,"vw":29.274417},{"c":28.6858,"h":28.9236,"l":28.67,"n":69,"o":28.9236,"t":"2025-08-19T04:00:00Z","v":6576,"vw":28.805382},{"c":28.51,"h":28.64,"l":28,"n":126,"o":28.64,"t":"2025-08-20T04:00:00Z","v":8114,"vw":28.303418},{"c":28.3627,"h":28.58,"l":28.2825,"n":62,"o":28.4085,"t":"2025-08-21T04:00:00Z","v":6704,"vw":28.385247},{"c":28.8194,"h":28.895,"l":28.24,"n":65,"o":28.24,"t":"2025-08-22T04:00:00Z","v":4550,"vw":28.82551},{"c":28.8234,"h":28.94,"l":28.81,"n":53,"o":28.81,"t":"2025-08-25T04:00:00Z","v":2977,"vw":28.856622},{"c":28.9198,"h":28.92,"l":28.9198,"n":15,"o":28.92,"t":"2025-08-26T04:00:00Z","v":270,"vw":28.92},{"c":29.0434,"h":29.0719,"l":28.9724,"n":31,"o":28.9958,"t":"2025-08-27T04:00:00Z","v":4050,"vw":29.031415},{"c":29.5,"h":29.5204,"l":29.13,"n":39,"o":29.13,"t":"2025-08-28T04:00:00Z","v":3051,"vw":29.404312},{"c":28.8961,"h":28.9999,"l":28.8273,"n":251,"o":28.9999,"t":"2025-08-29T04:00:00Z","v":3224,"vw":28.888269},{"c":28.6,"h":28.6,"l":28.24,"n":114,"o":28.24,"t":"2025-09-02T04:00:00Z","v":4573,"vw":28.338344},{"c":28.77,"h":28.77,"l":28.6209,"n":61,"o":28.6621,"t":"2025-09-03T04:00:00Z","v":4132,"vw":28.702889},{"c":29.0253,"h":29.0253,"l":28.935,"n":48,"o":28.935,"t":"2025-09-04T04:00:00Z","v":1205,"vw":28.972374},{"c":29.2219,"h":29.39,"l":29.12,"n":48,"o":29.39,"t":"2025-09-05T04:00:00Z","v":1971,"vw":29.201141},{"c":29.6013,"h":29.7061,"l":29.57,"n":35,"o":29.7061,"t":"2025-09-08T04:00:00Z","v":1623,"vw":29.657525},{"c":29.6976,"h":29.6976,"l":29.55,"n":55,"o":29.575,"t":"2025-09-09T04:00:00Z","v":2897,"vw":29.598183},{"c":30.4683,"h":30.7099,"l":30.405,"n":49,"o":30.42,"t":"2025-09-10T04:00:00Z","v":2488,"vw":30.560318},{"c":30.5158,"h":30.74,"l":30.47,"n":89,"o":30.58,"t":"2025-09-11T04:00:00Z","v":10037,"vw":30.552151},{"c":30.4809,"h":30.52,"l":30.4501,"n":55,"o":30.52,"t":"2025-09-12T04:00:00Z","v":2685,"vw":30.483617},{"c":30.7786,"h":30.79,"l":30.62,"n":77,"o":30.6599,"t":"2025-09-15T04:00:00Z","v":7552,"vw":30.704807},{"c":30.7338,"h":30.785,"l":30.61,"n":61,"o":30.7805,"t":"2025-09-16T04:00:00Z","v":9504,"vw":30.681218},{"c":30.52,"h":30.62,"l":30.3201,"n":78,"o":30.62,"t":"2025-09-17T04:00:00Z","v":6696,"vw":30.437327},{"c":30.9339,"h":31.0794,"l":30.9339,"n":69,"o":31.01,"t":"2025-09-18T04:00:00Z","v":6869,"vw":30.981227},{"c":31.1871,"h":31.1871,"l":31,"n":65,"o":31,"t":"2025-09-19T04:00:00Z","v":8492,"vw":31.039199},{"c":31.475,"h":31.4972,"l":31.1001,"n":108,"o":31.15,"t":"2025-09-22T04:00:00Z","v":9408,"vw":31.42483},{"c":31.1187,"h":31.345,"l":31.04,"n":80,"o":31.3293,"t":"2025-09-23T04:00:00Z","v":4068,"vw":31.211319},{"c":30.96,"h":31.29,"l":30.8,"n":158,"o":31.29,"t":"2025-09-24T04:00:00Z","v":13265,"vw":31.09787},{"c":30.7529,"h":30.8587,"l":30.37,"n":57,"o":30.37,"t":"2025-09-25T04:00:00Z","v":4380,"vw":30.698248},{"c":30.7225,"h":30.7225,"l":30.465,"n":69,"o":30.65,"t":"2025-09-26T04:00:00Z","v":5576,"vw":30.614655},{"c":30.9467,"h":31.09,"l":30.9467,"n":45,"o":31.09,"t":"2025-09-29T04:00:00Z","v":3566,"vw":30.978559},{"c":31.0355,"h":31.0355,"l":30.82,"n":246,"o":30.85,"t":"2025-09-30T04:00:00Z","v":7259,"vw":30.881132},{"c":31.2531,"h":31.2531,"l":30.89,"n":109,"o":30.89,"t":"2025-10-01T04:00:00Z","v":7381,"vw":31.121367},{"c":31.43,"h":31.58,"l":31.365,"n":75,"o":31.58,"t":"2025-10-02T04:00:00Z","v":5694,"vw":31.479028},{"c":31.31,"h":31.638,"l":31.31,"n":123,"o":31.6,"t":"2025-10-03T04:00:00Z","v":10433,"vw":31.479221},{"c":31.7463,"h":31.919,"l":31.7463,"n":49,"o":31.8,"t":"2025-10-06T04:00:00Z","v":9429,"vw":31.876554},{"c":31.4426,"h":31.48,"l":31.29,"n":40,"o":31.29,"t":"2025-10-07T04:00:00Z","v":3332,"vw":31.350154},{"c":32.0112,"h":32.0112,"l":31.6675,"n":71,"o":31.6675,"t":"2025-10-08T04:00:00Z","v":2995,"vw":31.767246},{"c":32.08,"h":32.16,"l":31.9812,"n":65,"o":32.1,"t":"2025-10-09T04:00:00Z","v":2137,"vw":32.072402},{"c":30.7578,"h":32.14,"l":30.7578,"n":91,"o":32.14,"t":"2025-10-10T04:00:00Z","v":4340,"vw":31.400193},{"c":31.6775,"h":31.6775,"l":31.35,"n":48,"o":31.51,"t":"2025-10-13T04:00:00Z","v":2060,"vw":31.463054},{"c":31.0302,"h":31.35,"l":31.0302,"n":47,"o":31.23,"t":"2025-10-14T04:00:00Z","v":2034,"vw":31.191129},{"c":31.3453,"h":31.635,"l":31.12,"n":47,"o":31.4579,"t":"2025-10-15T04:00:00Z","v":1701,"vw":31.464536},{"c":31.4057,"h":31.715,"l":31.38,"n":47,"o":31.6779,"t":"2025-10-16T04:00:00Z","v":2933,"vw":31.550724},{"c":31.3467,"h":31.3467,"l":31.015,"n":38,"o":31.09,"t":"2025-10-17T04:00:00Z","v":802,"vw":31.117912},{"c":31.7022,"h":31.785,"l":31.55,"n":56,"o":31.61,"t":"2025-10-20T04:00:00Z","v":4636,"vw":31.691058},{"c":31.5832,"h":31.63,"l":31.51,"n":74,"o":31.604,"t":"2025-10-21T04:00:00Z","v":5086,"vw":31.576399},{"c":31.1438,"h":31.3972,"l":30.811,"n":73,"o":31.3972,"t":"2025-10-22T04:00:00Z","v":7402,"vw":31.061826},{"c":31.6109,"h":31.7,"l":31.46,"n":59,"o":31.5227,"t":"2025-10-23T04:00:00Z","v":12502,"vw":31.527889},{"c":32.1242,"h":32.17,"l":32.0401,"n":49,"o":32.1,"t":"2025-10-24T04:00:00Z","v":1150,"vw":32.133542},{"c":32.8123,"h":32.8123,"l":32.62,"n":71,"o":32.62,"t":"2025-10-27T04:00:00Z","v":4952,"vw":32.709296},{"c":33.246,"h":33.3294,"l":32.982,"n":49,"o":33.1186,"t":"2025-10-28T04:00:00Z","v":3626,"vw":33.156346},{"c":33.76,"h":33.8199,"l":33.51,"n":79,"o":33.74,"t":"2025-10-29T04:00:00Z","v":5233,"vw":33.671125},{"c":33.02,"h":33.51,"l":32.972,"n":106,"o":33.51,"t":"2025-10-30T04:00:00Z","v":13976,"vw":33.209543},{"c":33.0838,"h":33.5,"l":33.0838,"n":68,"o":33.5,"t":"2025-10-31T04:00:00Z","v":4730,"vw":33.242654},{"c":33.1145,"h":33.38,"l":33.1145,"n":68,"o":33.38,"t":"2025-11-03T05:00:00Z","v":3696,"vw":33.197352},{"c":32.0871,"h":32.76,"l":32.0871,"n":95,"o":32.76,"t":"2025-11-04T05:00:00Z","v":3929,"vw":32.335145},{"c":32.1334,"h":32.37,"l":31.9,"n":59,"o":31.9,"t":"2025-11-05T05:00:00Z","v":18180,"vw":32.365131},{"c":31.3639,"h":31.49,"l":31.251,"n":64,"o":31.295,"t":"2025-11-06T05:00:00Z","v":4668,"vw":31.428663},{"c":31.1127,"h":31.1127,"l":30.64,"n":69,"o":30.67,"t":"2025-11-07T05:00:00Z","v":1827,"vw":30.737724},{"c":32.031,"h":32.031,"l":31.885,"n":46,"o":31.885,"t":"2025-11-10T05:00:00Z","v":2265,"vw":31.901333},{"c":31.6781,"h":31.84,"l":31.4301,"n":67,"o":31.84,"t":"2025-11-11T05:00:00Z","v":4496,"vw":31.696723},{"c":31.5177,"h":31.7165,"l":31.4113,"n":49,"o":31.7165,"t":"2025-11-12T05:00:00Z","v":3285,"vw":31.529139},{"c":30.5245,"h":30.94,"l":30.345,"n":91,"o":30.94,"t":"2025-11-13T05:00:00Z","v":6059,"vw":30.505001},{"c":30.614,"h":30.8,"l":29.7099,"n":58,"o":29.7099,"t":"2025-11-14T05:00:00Z","v":3812,"vw":30.374563},{"c":30.2389,"h":30.59,"l":30.07,"n":46,"o":30.3415,"t":"2025-11-17T05:00:00Z","v":4179,"vw":30.312693},{"c":29.8012,"h":30,"l":29.5301,"n":72,"o":29.93,"t":"2025-11-18T05:00:00Z","v":5122,"vw":29.821918},{"c":30.0966,"h":30.41,"l":29.81,"n":71,"o":29.81,"t":"2025-11-19T05:00:00Z","v":4799,"vw":30.061492},{"c":29.21,"h":30.9015,"l":29.205,"n":73,"o":30.9015,"t":"2025-11-20T05:00:00Z","v":4967,"vw":29.717659},{"c":28.9734,"h":29.379,"l":28.38,"n":111,"o":29,"t":"2025-11-21T05:00:00Z","v":10839,"vw":29.108304},{"c":30.0492,"h":30.0492,"l":29.57,"n":43,"o":29.57,"t":"2025-11-24T05:00:00Z","v":1734,"vw":29.839427},{"c":30.0688,"h":30.13,"l":29.2,"n":71,"o":29.7,"t":"2025-11-25T05:00:00Z","v":4230,"vw":29.876671},{"c":30.56,"h":30.62,"l":30.42,"n":61,"o":30.42,"t":"2025-11-26T05:00:00Z","v":2027,"vw":30.56541},{"c":30.75,"h":30.75,"l":30.6035,"n":66,"o":30.68,"t":"2025-11-28T05:00:00Z","v":6907,"vw":30.646888},{"c":30.5121,"h":30.68,"l":30.35,"n":56,"o":30.39,"t":"2025-12-01T05:00:00Z","v":6109,"vw":30.508886},{"c":30.7792,"h":31.0357,"l":30.76,"n":48,"o":31.0357,"t":"2025-12-02T05:00:00Z","v":951,"vw":30.823826},{"c":30.9258,"h":30.96,"l":30.67,"n":58,"o":30.68,"t":"2025-12-03T05:00:00Z","v":3507,"vw":30.85461},{"c":30.931,"h":30.955,"l":30.8,"n":48,"o":30.81,"t":"2025-12-04T05:00:00Z","v":2401,"vw":30.879922},{"c":31.1557,"h":31.33,"l":31.0735,"n":76,"o":31.25,"t":"2025-12-05T05:00:00Z","v":5065,"vw":31.164662},{"c":31.3293,"h":31.38,"l":31.255,"n":53,"o":31.255,"t":"2025-12-08T05:00:00Z","v":2198,"vw":31.303724},{"c":31.465,"h":31.529,"l":31.29,"n":41,"o":31.31,"t":"2025-12-09T05:00:00Z","v":1658,"vw":31.410524},{"c":31.5535,"h":31.5535,"l":31.175,"n":48,"o":31.31,"t":"2025-12-10T05:00:00Z","v":2828,"vw":31.281434},{"c":31.2877,"h":31.31,"l":30.74,"n":91,"o":30.9317,"t":"2025-12-11T05:00:00Z","v":10340,"vw":31.080006},{"c":30.1302,"h":30.565,"l":30.059,"n":116,"o":30.565,"t":"2025-12-12T05:00:00Z","v":7484,"vw":30.294019},{"c":29.7951,"h":30.1,"l":29.7902,"n":58,"o":30.1,"t":"2025-12-15T05:00:00Z","v":6673,"vw":29.895337},{"c":29.4364,"h":29.4364,"l":29.16,"n":43,"o":29.16,"t":"2025-12-16T05:00:00Z","v":1249,"vw":29.312012},{"c":28.5665,"h":29.4062,"l":28.5665,"n":59,"o":29.4062,"t":"2025-12-17T05:00:00Z","v":3062,"vw":28.890614},{"c":29.1544,"h":29.285,"l":29.01,"n":124,"o":29.225,"t":"2025-12-18T05:00:00Z","v":6371,"vw":29.142355},{"c":29.7909,"h":29.7909,"l":29.6985,"n":73,"o":29.6985,"t":"2025-12-19T05:00:00Z","v":3413,"vw":29.778241},{"c":30.045,"h":30.21,"l":30.0001,"n":52,"o":30.21,"t":"2025-12-22T05:00:00Z","v":3176,"vw":30.047689},{"c":30.2531,"h":30.299,"l":29.99,"n":44,"o":29.99,"t":"2025-12-23T05:00:00Z","v":4969,"vw":30.209686},{"c":30.3401,"h":30.3401,"l":30.2922,"n":26,"o":30.2922,"t":"2025-12-24T05:00:00Z","v":410,"vw":30.2922},{"c":30.4598,"h":30.53,"l":30.41,"n":37,"o":30.41,"t":"2025-12-26T05:00:00Z","v":660,"vw":30.453065},{"c":30.2699,"h":30.28,"l":30.15,"n":42,"o":30.2291,"t":"2025-12-29T05:00:00Z","v":1749,"vw":30.20777},{"c":30.264,"h":30.35,"l":30.2018,"n":39,"o":30.2018,"t":"2025-12-30T05:00:00Z","v":2579,"vw":30.317244},{"c":30.0017,"h":30.2,"l":30.0017,"n":26,"o":30.2,"t":"2025-12-31T05:00:00Z","v":300,"vw":30.17},{"c":30.1881,"h":30.24,"l":30.155,"n":73,"o":30.155,"t":"2026-01-02T05:00:00Z","v":2185,"vw":30.195083},{"c":30.5258,"h":30.616,"l":30.5258,"n":53,"o":30.6,"t":"2026-01-05T05:00:00Z","v":2003,"vw":30.587944},{"c":30.7331,"h":30.79,"l":30.6904,"n":57,"o":30.6904,"t":"2026-01-06T05:00:00Z","v":2434,"vw":30.722248},{"c":30.7245,"h":30.865,"l":30.7245,"n":41,"o":30.865,"t":"2026-01-07T05:00:00Z","v":2627,"vw":30.841982},{"c":30.22,"h":30.64,"l":30.1,"n":46,"o":30.64,"t":"2026-01-08T05:00:00Z","v":2084,"vw":30.1733},{"c":30.676,"h":30.734,"l":30.5299,"n":53,"o":30.5299,"t":"2026-01-09T05:00:00Z","v":1079,"vw":30.630193},{"c":30.9172,"h":31.02,"l":30.55,"n":64,"o":30.55,"t":"2026-01-12T05:00:00Z","v":19113,"vw":30.72277},{"c":30.8969,"h":31.096,"l":30.8201,"n":70,"o":30.86,"t":"2026-01-13T05:00:00Z","v":4219,"vw":30.924677},{"c":30.4154,"h":30.4596,"l":30.2327,"n":53,"o":30.4,"t":"2026-01-14T05:00:00Z","v":1224,"vw":30.381635},{"c":30.6607,"h":30.97,"l":30.6607,"n":43,"o":30.97,"t":"2026-01-15T05:00:00Z","v":1152,"vw":30.94448},{"c":30.8,"h":30.87,"l":30.7539,"n":190,"o":30.86,"t":"2026-01-16T05:00:00Z","v":25624,"vw":30.831688},{"c":29.8,"h":30.24,"l":29.8,"n":168,"o":30.06,"t":"2026-01-20T05:00:00Z","v":9795,"vw":30.055753},{"c":30.1479,"h":30.2386,"l":29.83,"n":76,"o":29.97,"t":"2026-01-21T05:00:00Z","v":3373,"vw":30.055157},{"c":30.4017,"h":30.51,"l":30.31,"n":60,"o":30.43,"t":"2026-01-22T05:00:00Z","v":2756,"vw":30.409478},{"c":30.4727,"h":30.6092,"l":30.3232,"n":43,"o":30.3232,"t":"2026-01-23T05:00:00Z","v":1790,"vw":30.558587},{"c":30.611,"h":30.71,"l":30.41,"n":63,"o":30.41,"t":"2026-01-26T05:00:00Z","v":5570,"vw":30.527215},{"c":31.2241,"h":31.255,"l":30.98,"n":53,"o":30.98,"t":"2026-01-27T05:00:00Z","v":3367,"vw":31.171992},{"c":31.6454,"h":31.6454,"l":31.4975,"n":53,"o":31.64,"t":"2026-01-28T05:00:00Z","v":1382,"vw":31.612681},{"c":31.2349,"h":31.24,"l":30.47,"n":102,"o":30.922,"t":"2026-01-29T05:00:00Z","v":21091,"vw":30.694015},{"c":30.6048,"h":31.0899,"l":30.4812,"n":70,"o":31.0899,"t":"2026-01-30T05:00:00Z","v":3458,"vw":30.690951},{"c":30.637,"h":30.84,"l":30.4,"n":57,"o":30.4,"t":"2026-02-02T05:00:00Z","v":2368,"vw":30.763796},{"c":30.1003,"h":30.47,"l":29.72,"n":92,"o":30.47,"t":"2026-02-03T05:00:00Z","v":40591,"vw":30.187627},{"c":29.0579,"h":29.2,"l":28.621,"n":118,"o":29.19,"t":"2026-02-04T05:00:00Z","v":7100,"vw":29.012778},{"c":28.6206,"h":29.14,"l":28.6,"n":101,"o":28.81,"t":"2026-02-05T05:00:00Z","v":9245,"vw":28.795671},{"c":29.9956,"h":30,"l":29.4,"n":72,"o":29.525,"t":"2026-02-06T05:00:00Z","v":4954,"vw":29.754881},{"c":30.72,"h":30.7899,"l":29.97,"n":60,"o":29.97,"t":"2026-02-09T05:00:00Z","v":3655,"vw":30.645418},{"c":30.6,"h":30.83,"l":30.59,"n":85,"o":30.71,"t":"2026-02-10T05:00:00Z","v":3396,"vw":30.715529},{"c":30.8375,"h":30.96,"l":30.6551,"n":87,"o":30.96,"t":"2026-02-11T05:00:00Z","v":11507,"vw":30.796467},{"c":30.0219,"h":30.78,"l":29.99,"n":114,"o":30.78,"t":"2026-02-12T05:00:00Z","v":7967,"vw":30.257533},{"c":30.0522,"h":30.345,"l":29.98,"n":71,"o":29.98,"t":"2026-02-13T05:00:00Z","v":3103,"vw":30.17704},{"c":30.0139,"h":30.27,"l":29.5601,"n":73,"o":29.91,"t":"2026-02-17T05:00:00Z","v":7187,"vw":30.002793},{"c":30.3352,"h":30.5,"l":30.14,"n":35,"o":30.14,"t":"2026-02-18T05:00:00Z","v":417,"vw":30.32},{"c":30.1816,"h":30.26,"l":29.9401,"n":47,"o":29.9401,"t":"2026-02-19T05:00:00Z","v":2512,"vw":30.108034},{"c":30.4644,"h":30.585,"l":30.26,"n":42,"o":30.26,"t":"2026-02-20T05:00:00Z","v":1527,"vw":30.482725},{"c":29.93,"h":29.99,"l":29.76,"n":43,"o":29.98,"t":"2026-02-23T05:00:00Z","v":1580,"vw":29.921181},{"c":30.5806,"h":30.65,"l":30.525,"n":78,"o":30.54,"t":"2026-02-24T05:00:00Z","v":3510,"vw":30.586445},{"c":31.17,"h":31.235,"l":31.05,"n":43,"o":31.1436,"t":"2026-02-25T05:00:00Z","v":1933,"vw":31.128179},{"c":30.5719,"h":31.07,"l":30.18,"n":81,"o":31.07,"t":"2026-02-26T05:00:00Z","v":5862,"vw":30.425614},{"c":30.2425,"h":30.35,"l":30.0996,"n":40,"o":30.14,"t":"2026-02-27T05:00:00Z","v":1788,"vw":30.186993},{"c":30.2753,"h":30.31,"l":29.53,"n":68,"o":29.53,"t":"2026-03-02T05:00:00Z","v":3181,"vw":29.976797},{"c":29.18,"h":29.395,"l":28.795,"n":106,"o":29.05,"t":"2026-03-03T05:00:00Z","v":8277,"vw":29.029571},{"c":29.7741,"h":29.99,"l":29.49,"n":146,"o":29.49,"t":"2026-03-04T05:00:00Z","v":12591,"vw":29.851472},{"c":29.5728,"h":29.61,"l":29.17,"n":82,"o":29.57,"t":"2026-03-05T05:00:00Z","v":8963,"vw":29.395078},{"c":28.8631,"h":29.31,"l":28.8631,"n":124,"o":29.08,"t":"2026-03-06T05:00:00Z","v":13718,"vw":28.974809},{"c":29.6576,"h":29.6576,"l":28.52,"n":62,"o":28.52,"t":"2026-03-09T04:00:00Z","v":5737,"vw":29.076339},{"c":29.6939,"h":30.07,"l":29.6939,"n":44,"o":30.0664,"t":"2026-03-10T04:00:00Z","v":1894,"vw":29.890284},{"c":29.9151,"h":29.9151,"l":29.825,"n":45,"o":29.825,"t":"2026-03-11T04:00:00Z","v":936,"vw":29.86016},{"c":29.108,"h":29.38,"l":29.108,"n":71,"o":29.1602,"t":"2026-03-12T04:00:00Z","v":6533,"vw":29.251261},{"c":28.8301,"h":29.6,"l":28.8301,"n":60,"o":29.44,"t":"2026-03-13T04:00:00Z","v":6441,"vw":29.1559},{"c":29.59,"h":29.65,"l":29.51,"n":67,"o":29.65,"t":"2026-03-16T04:00:00Z","v":2623,"vw":29.573963},{"c":29.6187,"h":29.72,"l":29.54,"n":99,"o":29.72,"t":"2026-03-17T04:00:00Z","v":7436,"vw":29.5556},{"c":29.4201,"h":29.73,"l":29.4201,"n":44,"o":29.62,"t":"2026-03-18T04:00:00Z","v":2970,"vw":29.688584},{"c":29.5891,"h":29.6099,"l":28.98,"n":87,"o":29,"t":"2026-03-19T04:00:00Z","v":28807,"vw":29.365192},{"c":28.605,"h":29.44,"l":28.55,"n":70,"o":29.44,"t":"2026-03-20T04:00:00Z","v":5928,"vw":28.808894},{"c":29.475,"h":29.635,"l":29.14,"n":73,"o":29.32,"t":"2026-03-23T04:00:00Z","v":4946,"vw":29.376007},{"c":29.0638,"h":29.075,"l":29.0638,"n":36,"o":29.075,"t":"2026-03-24T04:00:00Z","v":651,"vw":29.075},{"c":29.2658,"h":29.3,"l":29.2,"n":35,"o":29.285,"t":"2026-03-25T04:00:00Z","v":1177,"vw":29.277731},{"c":27.965,"h":28.4012,"l":27.965,"n":55,"o":28.4012,"t":"2026-03-26T04:00:00Z","v":2172,"vw":28.225446},{"c":27.4992,"h":27.8901,"l":27.4645,"n":104,"o":27.8301,"t":"2026-03-27T04:00:00Z","v":9759,"vw":27.680211},{"c":26.8117,"h":27.81,"l":26.72,"n":82,"o":27.81,"t":"2026-03-30T04:00:00Z","v":6044,"vw":27.12062},{"c":28.155,"h":28.155,"l":27.15,"n":47,"o":27.15,"t":"2026-03-31T04:00:00Z","v":2662,"vw":27.510177},{"c":28.881,"h":29.14,"l":28.63,"n":63,"o":28.63,"t":"2026-04-01T04:00:00Z","v":3066,"vw":28.842441},{"c":28.8158,"h":28.8158,"l":27.84,"n":48,"o":27.84,"t":"2026-04-02T04:00:00Z","v":3941,"vw":28.666457},{"c":29.0026,"h":29.07,"l":28.9,"n":51,"o":29.07,"t":"2026-04-06T04:00:00Z","v":4570,"vw":28.960903},{"c":29.364,"h":29.37,"l":28.725,"n":70,"o":28.725,"t":"2026-04-07T04:00:00Z","v":16128,"vw":29.260935},{"c":31.0282,"h":31.11,"l":30.76,"n":103,"o":31.11,"t":"2026-04-08T04:00:00Z","v":10945,"vw":30.928943},{"c":31.1853,"h":31.1853,"l":30.88,"n":53,"o":30.97,"t":"2026-04-09T04:00:00Z","v":5239,"vw":30.95939},{"c":31.504,"h":31.62,"l":31.35,"n":42,"o":31.35,"t":"2026-04-10T04:00:00Z","v":1469,"vw":31.532393},{"c":32.0386,"h":32.0386,"l":31.31,"n":71,"o":31.31,"t":"2026-04-13T04:00:00Z","v":7273,"vw":31.473864},{"c":32.8141,"h":32.8141,"l":32.48,"n":64,"o":32.48,"t":"2026-04-14T04:00:00Z","v":5204,"vw":32.618172},{"c":33.1538,"h":33.1538,"l":32.7897,"n":58,"o":32.87,"t":"2026-04-15T04:00:00Z","v":4443,"vw":32.978977},{"c":33.472,"h":33.49,"l":33.15,"n":68,"o":33.15,"t":"2026-04-16T04:00:00Z","v":8114,"vw":33.320741},{"c":34.0444,"h":34.06,"l":33.85,"n":57,"o":33.93,"t":"2026-04-17T04:00:00Z","v":2037,"vw":33.940885},{"c":33.8803,"h":33.925,"l":33.72,"n":79,"o":33.89,"t":"2026-04-20T04:00:00Z","v":7258,"vw":33.781316},{"c":33.7071,"h":34.109,"l":33.7071,"n":106,"o":34.08,"t":"2026-04-21T04:00:00Z","v":12887,"vw":33.974698},{"c":34.779,"h":34.779,"l":34.44,"n":52,"o":34.44,"t":"2026-04-22T04:00:00Z","v":1136,"vw":34.59378},{"c":34.3468,"h":34.75,"l":33.95,"n":88,"o":34.66,"t":"2026-04-23T04:00:00Z","v":12984,"vw":34.473017},{"c":35.5401,"h":35.62,"l":35.03,"n":110,"o":35.03,"t":"2026-04-24T04:00:00Z","v":8240,"vw":35.29242},{"c":35.5807,"h":35.5807,"l":35.32,"n":61,"o":35.32,"t":"2026-04-27T04:00:00Z","v":1332,"vw":35.45151},{"c":34.7035,"h":34.7035,"l":34.33,"n":90,"o":34.35,"t":"2026-04-28T04:00:00Z","v":3338,"vw":34.434505},{"c":34.78,"h":34.895,"l":34.56,"n":290,"o":34.61,"t":"2026-04-29T04:00:00Z","v":5638,"vw":34.681409},{"c":35.5301,"h":35.5301,"l":34.7548,"n":95,"o":35.3,"t":"2026-04-30T04:00:00Z","v":5324,"vw":35.230073},{"c":35.8865,"h":36,"l":35.71,"n":112,"o":35.71,"t":"2026-05-01T04:00:00Z","v":8923,"vw":35.95323},{"c":35.9742,"h":36.21,"l":35.6852,"n":94,"o":36.1,"t":"2026-05-04T04:00:00Z","v":5177,"vw":36.006404},{"c":36.895,"h":37,"l":36.53,"n":93,"o":36.53,"t":"2026-05-05T04:00:00Z","v":9765,"vw":36.888695},{"c":38.1724,"h":38.1724,"l":37.81,"n":83,"o":37.81,"t":"2026-05-06T04:00:00Z","v":3811,"vw":37.898438},{"c":37.7924,"h":38.39,"l":37.7501,"n":55,"o":38.05,"t":"2026-05-07T04:00:00Z","v":3474,"vw":38.094628},{"c":39.1534,"h":39.1534,"l":38.21,"n":62,"o":38.41,"t":"2026-05-08T04:00:00Z","v":2331,"vw":38.71437},{"c":39.7316,"h":39.9,"l":39.3532,"n":54,"o":39.365,"t":"2026-05-11T04:00:00Z","v":2140,"vw":39.812003},{"c":38.8544,"h":39.06,"l":38.035,"n":71,"o":39.06,"t":"2026-05-12T04:00:00Z","v":10747,"vw":38.561626},{"c":39.7524,"h":39.89,"l":39.5,"n":79,"o":39.595,"t":"2026-05-13T04:00:00Z","v":3841,"vw":39.718645},{"c":40.1788,"h":40.1788,"l":39.75,"n":51,"o":39.75,"t":"2026-05-14T04:00:00Z","v":7332,"vw":39.971286},{"c":39.11,"h":39.22,"l":38.645,"n":68,"o":38.75,"t":"2026-05-15T04:00:00Z","v":3837,"vw":38.959665},{"c":38.3071,"h":39.28,"l":37.9563,"n":67,"o":39.28,"t":"2026-05-18T04:00:00Z","v":2734,"vw":38.370374},{"c":37.8507,"h":38.08,"l":37.225,"n":65,"o":37.74,"t":"2026-05-19T04:00:00Z","v":4820,"vw":37.737647},{"c":38.8445,"h":38.9299,"l":38.34,"n":57,"o":38.34,"t":"2026-05-20T04:00:00Z","v":2221,"vw":38.810902},{"c":39.4864,"h":39.64,"l":39.08,"n":56,"o":39.16,"t":"2026-05-21T04:00:00Z","v":3567,"vw":39.271602},{"c":39.4709,"h":39.85,"l":39.4709,"n":83,"o":39.85,"t":"2026-05-22T04:00:00Z","v":5968,"vw":39.690404},{"c":41.0007,"h":41.03,"l":40.64,"n":82,"o":40.64,"t":"2026-05-26T04:00:00Z","v":3809,"vw":40.866866},{"c":40.7648,"h":40.83,"l":40.5,"n":53,"o":40.83,"t":"2026-05-27T04:00:00Z","v":5030,"vw":40.709608},{"c":41.4033,"h":41.555,"l":40.555,"n":88,"o":40.555,"t":"2026-05-28T04:00:00Z","v":3592,"vw":41.243489},{"c":41.4933,"h":41.745,"l":41.27,"n":129,"o":41.7198,"t":"2026-05-29T04:00:00Z","v":15555,"vw":41.424292},{"c":42.6895,"h":42.8,"l":41.81,"n":98,"o":41.86,"t":"2026-06-01T04:00:00Z","v":4177,"vw":42.266911},{"c":43.103,"h":43.103,"l":42.61,"n":58,"o":42.61,"t":"2026-06-02T04:00:00Z","v":4863,"vw":42.952121},{"c":42.8172,"h":42.8805,"l":42.5608,"n":60,"o":42.8805,"t":"2026-06-03T04:00:00Z","v":2167,"vw":42.715969},{"c":41.9646,"h":42.2399,"l":40.92,"n":63,"o":40.9207,"t":"2026-06-04T04:00:00Z","v":3290,"vw":41.65376},{"c":38.5255,"h":40.5,"l":38.36,"n":113,"o":40.5,"t":"2026-06-05T04:00:00Z","v":6130,"vw":39.443401},{"c":39.6688,"h":40.13,"l":39.4301,"n":59,"o":40.01,"t":"2026-06-08T04:00:00Z","v":9849,"vw":39.857967},{"c":39.0159,"h":39.71,"l":37.8881,"n":118,"o":39.6301,"t":"2026-06-09T04:00:00Z","v":6927,"vw":38.468099},{"c":38.03,"h":39.0425,"l":38,"n":76,"o":38.37,"t":"2026-06-10T04:00:00Z","v":6799,"vw":38.613456},{"c":40.1603,"h":40.18,"l":38.7,"n":58,"o":38.7,"t":"2026-06-11T04:00:00Z","v":5463,"vw":39.883486},{"c":40.3155,"h":40.3155,"l":40.08,"n":31,"o":40.08,"t":"2026-06-12T04:00:00Z","v":348,"vw":40.182439},{"c":42.2508,"h":42.26,"l":41.74,"n":98,"o":41.79,"t":"2026-06-15T04:00:00Z","v":6388,"vw":42.165046},{"c":41.2358,"h":42.6,"l":41.2358,"n":90,"o":42.225,"t":"2026-06-16T04:00:00Z","v":9140,"vw":41.657828},{"c":41.3056,"h":42.1099,"l":41.3056,"n":58,"o":41.92,"t":"2026-06-17T04:00:00Z","v":1321,"vw":42.001755},{"c":43.2094,"h":43.2094,"l":42.78,"n":93,"o":42.86,"t":"2026-06-18T04:00:00Z","v":7974,"vw":42.919905},{"c":43.2304,"h":43.85,"l":43.13,"n":72,"o":43.85,"t":"2026-06-22T04:00:00Z","v":4192,"vw":43.414018},{"c":40.59,"h":41.2,"l":40.59,"n":99,"o":40.61,"t":"2026-06-23T04:00:00Z","v":3707,"vw":40.735838},{"c":40.4805,"h":40.85,"l":40,"n":83,"o":40.82,"t":"2026-06-24T04:00:00Z","v":3500,"vw":40.44556},{"c":41.2032,"h":42.24,"l":40.96,"n":52,"o":42.24,"t":"2026-06-25T04:00:00Z","v":4170,"vw":41.285982},{"c":40.3431,"h":40.4699,"l":39.905,"n":49,"o":39.95,"t":"2026-06-26T04:00:00Z","v":3408,"vw":40.216231},{"c":41.2635,"h":41.2635,"l":39.88,"n":73,"o":39.9,"t":"2026-06-29T04:00:00Z","v":2046,"vw":40.286986},{"c":42.6194,"h":42.65,"l":41.76,"n":64,"o":41.76,"t":"2026-06-30T04:00:00Z","v":4877,"vw":42.479643},{"c":40.7669,"h":41.425,"l":40.7669,"n":141,"o":41.1,"t":"2026-07-01T04:00:00Z","v":3325,"vw":41.155269},{"c":39.2279,"h":41.08,"l":39.04,"n":92,"o":41.08,"t":"2026-07-02T04:00:00Z","v":5760,"vw":39.41914},{"c":40.4213,"h":40.8,"l":40.4213,"n":73,"o":40.48,"t":"2026-07-06T04:00:00Z","v":2651,"vw":40.614524},{"c":38.6666,"h":39.09,"l":38.38,"n":106,"o":38.94,"t":"2026-07-07T04:00:00Z","v":4173,"vw":38.527418},{"c":39.1859,"h":39.1859,"l":38.18,"n":70,"o":38.18,"t":"2026-07-08T04:00:00Z","v":1356,"vw":38.789316},{"c":40.2421,"h":40.345,"l":40.04,"n":56,"o":40.04,"t":"2026-07-09T04:00:00Z","v":2130,"vw":40.252052},{"c":40.025,"h":40.135,"l":39.61,"n":72,"o":39.61,"t":"2026-07-10T04:00:00Z","v":14835,"vw":39.821962},{"c":38.3,"h":38.81,"l":38.16,"n":131,"o":38.81,"t":"2026-07-13T04:00:00Z","v":6760,"vw":38.365452},{"c":39.3794,"h":39.49,"l":39.1,"n":67,"o":39.1,"t":"2026-07-14T04:00:00Z","v":3395,"vw":39.254876},{"c":38.8783,"h":39.5,"l":38.025,"n":119,"o":39.5,"t":"2026-07-15T04:00:00Z","v":10939,"vw":38.930016},{"c":37.48,"h":38.01,"l":37.4,"n":80,"o":37.5291,"t":"2026-07-16T04:00:00Z","v":3023,"vw":37.578448},{"c":36.8788,"h":37.38,"l":35.68,"n":139,"o":36.04,"t":"2026-07-17T04:00:00Z","v":24144,"vw":36.973235},{"c":36.9654,"h":37.45,"l":36.9654,"n":122,"o":37.24,"t":"2026-07-20T04:00:00Z","v":5815,"vw":37.180452},{"c":38.57,"h":38.57,"l":37.97,"n":90,"o":38.03,"t":"2026-07-21T04:00:00Z","v":5611,"vw":38.414791},{"c":38.4,"h":38.6486,"l":38.095,"n":137,"o":38.095,"t":"2026-07-22T04:00:00Z","v":8668,"vw":38.486779},{"c":37.96,"h":38.1494,"l":37.6492,"n":88,"o":37.98,"t":"2026-07-23T04:00:00Z","v":3962,"vw":37.972462},{"c":36.67,"h":37.45,"l":36.505,"n":71,"o":37.45,"t":"2026-07-24T04:00:00Z","v":5255,"vw":37.213119},{"c":36.0592,"h":37.09,"l":35.59,"n":75,"o":37.09,"t":"2026-07-27T04:00:00Z","v":3062,"vw":35.870314},{"c":34.9185,"h":35.0501,"l":34.2152,"n":82,"o":34.5,"t":"2026-07-28T04:00:00Z","v":6963,"vw":34.783678},{"c":33.48,"h":34.85,"l":33.48,"n":84,"o":34,"t":"2026-07-29T04:00:00Z","v":4158,"vw":34.101198},{"c":35.9684,"h":36.04,"l":35.74,"n":40,"o":35.74,"t":"2026-07-30T04:00:00Z","v":1764,"vw":35.879835},{"c":36.433,"h":36.6399,"l":35.935,"n":42,"o":36.5999,"t":"2026-07-31T04:00:00Z","v":1617,"vw":36.423242},{"c":37.1193,"h":37.15,"l":36.06,"n":69,"o":36.06,"t":"2026-08-03T04:00:00Z","v":5380,"vw":37.012596},{"c":38.9898,"h":39.07,"l":38.43,"n":94,"o":38.43,"t":"2026-08-04T04:00:00Z","v":8619,"vw":38.906566},{"c":38.4594,"h":38.97,"l":38.4594,"n":112,"o":38.6969,"t":"2026-08-05T04:00:00Z","v":7359,"vw":38.70685},{"c":38.1039,"h":38.19,"l":38.1039,"n":42,"o":38.19,"t":"2026-08-06T04:00:00Z","v":841,"vw":38.173016},{"c":38.5951,"h":38.5951,"l":38.5525,"n":58,"o":38.5604,"t":"2026-08-07T04:00:00Z","v":1802,"vw":38.578871},{"c":38.3885,"h":38.54,"l":38.3879,"n":92,"o":38.54,"t":"2026-08-10T04:00:00Z","v":3533,"vw":38.451236},{"c":38.4442,"h":38.69,"l":38.29,"n":41,"o":38.69,"t":"2026-08-11T04:00:00Z","v":4191,"vw":38.362709},{"c":39.49,"h":39.609,"l":39.47,"n":52,"o":39.5,"t":"2026-08-12T04:00:00Z","v":5191,"vw":39.558336},{"c":39.7703,"h":39.875,"l":39.72,"n":49,"o":39.7684,"t":"2026-08-13T04:00:00Z","v":2964,"vw":39.839802},{"c":39.5834,"h":39.96,"l":39.46,"n":63,"o":39.96,"t":"2026-08-14T04:00:00Z","v":3748,"vw":39.50004},{"c":40.1163,"h":40.48,"l":40,"n":67,"o":40,"t":"2026-08-17T04:00:00Z","v":8474,"vw":40.308729},{"c":38.6372,"h":38.67,"l":38.51,"n":52,"o":38.67,"t":"2026-08-18T04:00:00Z","v":2717,"vw":38.601457},{"c":37.9976,"h":38.16,"l":37.9701,"n":47,"o":38.16,"t":"2026-08-19T04:00:00Z","v":3030,"vw":37.978958},{"c":38.0549,"h":38.24,"l":37.9406,"n":62,"o":38.22,"t":"2026-08-20T04:00:00Z","v":4621,"vw":38.057365},{"c":38.155,"h":38.49,"l":37.93,"n":48,"o":38.49,"t":"2026-08-21T04:00:00Z","v":2690,"vw":38.166195},{"c":37.2559,"h":37.72,"l":37.11,"n":86,"o":37.72,"t":"2026-08-24T04:00:00Z","v":8612,"vw":37.420741},{"c":37.7649,"h":37.87,"l":37.695,"n":47,"o":37.75,"t":"2026-08-25T04:00:00Z","v":1249,"vw":37.753753},{"c":37.98,"h":38.04,"l":37.8,"n":54,"o":37.8144,"t":"2026-08-26T04:00:00Z","v":2623,"vw":38.007156},{"c":38.9482,"h":38.9482,"l":38.795,"n":62,"o":38.8,"t":"2026-08-27T04:00:00Z","v":2237,"vw":38.81817},{"c":38.45,"h":39.069,"l":38.45,"n":54,"o":39.069,"t":"2026-08-28T04:00:00Z","v":2982,"vw":38.928213},{"c":38.4606,"h":38.49,"l":38.255,"n":60,"o":38.49,"t":"2026-08-31T04:00:00Z","v":2853,"vw":38.385403},{"c":37.88,"h":38.12,"l":37.85,"n":75,"o":38.12,"t":"2026-09-01T04:00:00Z","v":11991,"vw":38.035281},{"c":37.7618,"h":37.7899,"l":37.67,"n":49,"o":37.77,"t":"2026-09-02T04:00:00Z","v":1969,"vw":37.746233},{"c":38.2713,"h":38.3399,"l":38.25,"n":54,"o":38.25,"t":"2026-09-03T04:00:00Z","v":1233,"vw":38.29275},{"c":38.8176,"h":38.83,"l":38.62,"n":64,"o":38.68,"t":"2026-09-04T04:00:00Z","v":2788,"vw":38.739202},{"c":39.2803,"h":39.47,"l":39.2803,"n":67,"o":39.458,"t":"2026-09-08T04:00:00Z","v":3013,"vw":39.413696},{"c":39.2087,"h":39.2087,"l":39.185,"n":61,"o":39.185,"t":"2026-09-09T04:00:00Z","v":6030,"vw":39.188113},{"c":38.388,"h":38.51,"l":38.388,"n":64,"o":38.503,"t":"2026-09-10T04:00:00Z","v":1150,"vw":38.506077},{"c":38.765,"h":38.95,"l":38.765,"n":42,"o":38.95,"t":"2026-09-11T04:00:00Z","v":2165,"vw":38.826958},{"c":37.6795,"h":37.8,"l":37.23,"n":48,"o":37.39,"t":"2026-09-14T04:00:00Z","v":2067,"vw":37.43012},{"c":37.4551,"h":37.77,"l":37.44,"n":60,"o":37.77,"t":"2026-09-15T04:00:00Z","v":3607,"vw":37.562531},{"c":37.7583,"h":37.7583,"l":37.7583,"n":36,"o":37.7583,"t":"2026-09-16T04:00:00Z","v":219,"vw":37.7583},{"c":38.6794,"h":38.75,"l":38.6,"n":60,"o":38.61,"t":"2026-09-17T04:00:00Z","v":2649,"vw":38.660575},{"c":39.21,"h":39.21,"l":38.83,"n":50,"o":38.83,"t":"2026-09-18T04:00:00Z","v":919,"vw":38.927082},{"c":40.53,"h":40.53,"l":39.75,"n":92,"o":39.75,"t":"2026-09-21T04:00:00Z","v":2708,"vw":40.029739},{"c":40.93,"h":40.93,"l":40.93,"n":38,"o":40.93,"t":"2026-09-22T04:00:00Z","v":302,"vw":40.93},{"c":40.38,"h":40.605,"l":40.235,"n":71,"o":40.49,"t":"2026-09-23T04:00:00Z","v":2081,"vw":40.423401},{"c":40.37,"h":40.37,"l":39.93,"n":76,"o":39.93,"t":"2026-09-24T04:00:00Z","v":2558,"vw":40.195377},{"c":40.626,"h":40.78,"l":40.626,"n":59,"o":40.71,"t":"2026-09-25T04:00:00Z","v":1433,"vw":40.74217},{"c":40.16,"h":40.3,"l":39.87,"n":74,"o":40.3,"t":"2026-09-28T04:00:00Z","v":4370,"vw":40.060003},{"c":40.47,"h":40.58,"l":40.285,"n":75,"o":40.58,"t":"2026-09-29T04:00:00Z","v":3247,"vw":40.439636},{"c":40.55,"h":40.64,"l":40.48,"n":48,"o":40.62,"t":"2026-09-30T04:00:00Z","v":1451,"vw":40.544057},{"c":40.72,"h":40.72,"l":40.54,"n":59,"o":40.63,"t":"2026-10-01T04:00:00Z","v":2437,"vw":40.602017},{"c":41.69,"h":41.79,"l":41.525,"n":56,"o":41.79,"t":"2026-10-02T04:00:00Z","v":1294,"vw":41.656976},{"c":41.9843,"h":42.085,"l":41.9843,"n":105,"o":42,"t":"2026-10-05T04:00:00Z","v":13859,"vw":42.007591},{"c":42.1631,"h":42.38,"l":42.1631,"n":76,"o":42.29,"t":"2026-10-06T04:00:00Z","v":1497,"vw":42.321216},{"c":41.8163,"h":41.8163,"l":41.48,"n":78,"o":41.56,"t":"2026-10-07T04:00:00Z","v":2772,"vw":41.536337},{"c":40.7703,"h":41.52,"l":40.5,"n":64,"o":41.52,"t":"2026-10-08T04:00:00Z","v":2578,"vw":40.834373},{"c":41.1859,"h":41.2249,"l":41.01,"n":28,"o":41.01,"t":"2026-10-09T04:00:00Z","v":600,"vw":41.066107},{"c":40.4014,"h":40.78,"l":40.36,"n":71,"o":40.775,"t":"2026-10-12T04:00:00Z","v":1986,"vw":40.552779},{"c":40,"h":40,"l":39.79,"n":47,"o":39.79,"t":"2026-10-13T04:00:00Z","v":4748,"vw":39.791852},{"c":38.5391,"h":38.591,"l":38.5391,"n":41,"o":38.591,"t":"2026-10-14T04:00:00Z","v":2500,"vw":38.571752},{"c":37.8827,"h":37.8827,"l":37.15,"n":71,"o":37.31,"t":"2026-10-15T04:00:00Z","v":4376,"vw":37.366868},{"c":36.5174,"h":37.23,"l":36.47,"n":137,"o":37.15,"t":"2026-10-16T04:00:00Z","v":19798,"vw":36.950711},{"c":37.2475,"h":37.5,"l":37.2475,"n":40,"o":37.42,"t":"2026-10-19T04:00:00Z","v":5926,"vw":37.490478},{"c":37.0312,"h":37.295,"l":37.0312,"n":84,"o":37.295,"t":"2026-10-20T04:00:00Z","v":12675,"vw":37.153268},{"c":37.7535,"h":37.79,"l":37.745,"n":37,"o":37.78,"t":"2026-10-21T04:00:00Z","v":989,"vw":37.779957},{"c":35.855,"h":36.455,"l":35.83,"n":82,"o":36.455,"t":"2026-10-22T04:00:00Z","v":10467,"vw":35.946049}],"volatilityBars":[{"c":40.93,"h":40.93,"l":40.93,"n":3,"o":40.93,"t":"2026-09-22T20:00:00Z","v":102,"vw":40.93},{"c":40.475,"h":40.605,"l":40.475,"n":13,"o":40.49,"t":"2026-09-23T13:45:00Z","v":814,"vw":40.500209},{"c":40.235,"h":40.235,"l":40.235,"n":1,"o":40.235,"t":"2026-09-23T17:30:00Z","v":200,"vw":40.235},{"c":40.355,"h":40.355,"l":40.355,"n":1,"o":40.355,"t":"2026-09-23T19:15:00Z","v":250,"vw":40.355},{"c":40.429,"h":40.429,"l":40.42,"n":3,"o":40.42,"t":"2026-09-23T19:45:00Z","v":367,"vw":40.4245},{"c":40.38,"h":40.38,"l":40.38,"n":3,"o":40.38,"t":"2026-09-23T20:00:00Z","v":102,"vw":40.38},{"c":39.93,"h":39.93,"l":39.93,"n":4,"o":39.93,"t":"2026-09-24T13:30:00Z","v":230,"vw":39.93},{"c":39.965,"h":39.965,"l":39.965,"n":1,"o":39.965,"t":"2026-09-24T14:15:00Z","v":180,"vw":39.965},{"c":40.31,"h":40.31,"l":40.31,"n":1,"o":40.31,"t":"2026-09-24T17:30:00Z","v":114,"vw":40.31},{"c":40.245,"h":40.245,"l":40.245,"n":7,"o":40.245,"t":"2026-09-24T19:00:00Z","v":651,"vw":40.245},{"c":40.211,"h":40.265,"l":40.211,"n":8,"o":40.245,"t":"2026-09-24T19:15:00Z","v":763,"vw":40.240333},{"c":40.37,"h":40.37,"l":40.37,"n":3,"o":40.37,"t":"2026-09-24T20:00:00Z","v":150,"vw":40.37},{"c":40.71,"h":40.71,"l":40.71,"n":3,"o":40.71,"t":"2026-09-25T13:45:00Z","v":400,"vw":40.71},{"c":40.72,"h":40.72,"l":40.72,"n":1,"o":40.72,"t":"2026-09-25T16:00:00Z","v":175,"vw":40.72},{"c":40.7799,"h":40.78,"l":40.7799,"n":4,"o":40.78,"t":"2026-09-25T16:15:00Z","v":422,"vw":40.77995},{"c":40.3,"h":40.3,"l":40.3,"n":3,"o":40.3,"t":"2026-09-28T13:30:00Z","v":499,"vw":40.3},{"c":40.14,"h":40.14,"l":40.14,"n":1,"o":40.14,"t":"2026-09-28T13:45:00Z","v":100,"vw":40.14},{"c":39.87,"h":39.87,"l":39.87,"n":1,"o":39.87,"t":"2026-09-28T15:30:00Z","v":1370,"vw":39.87},{"c":39.9931,"h":40.04,"l":39.9931,"n":5,"o":40.04,"t":"2026-09-28T16:00:00Z","v":548,"vw":40.02863},{"c":40.09,"h":40.09,"l":40.09,"n":2,"o":40.09,"t":"2026-09-28T17:00:00Z","v":103,"vw":40.09},{"c":40.2284,"h":40.2284,"l":40.2284,"n":1,"o":40.2284,"t":"2026-09-28T18:30:00Z","v":766,"vw":40.2284},{"c":40.16,"h":40.16,"l":40.16,"n":3,"o":40.16,"t":"2026-09-28T20:00:00Z","v":178,"vw":40.16},{"c":40.285,"h":40.58,"l":40.285,"n":14,"o":40.58,"t":"2026-09-29T13:30:00Z","v":646,"vw":40.467078},{"c":40.3741,"h":40.3741,"l":40.3741,"n":1,"o":40.3741,"t":"2026-09-29T16:45:00Z","v":123,"vw":40.3741},{"c":40.3,"h":40.3,"l":40.3,"n":2,"o":40.3,"t":"2026-09-29T17:15:00Z","v":264,"vw":40.3},{"c":40.345,"h":40.4199,"l":40.345,"n":3,"o":40.4199,"t":"2026-09-29T17:30:00Z","v":541,"vw":40.405127},{"c":40.419,"h":40.419,"l":40.419,"n":2,"o":40.419,"t":"2026-09-29T17:45:00Z","v":226,"vw":40.419},{"c":40.549,"h":40.549,"l":40.485,"n":6,"o":40.5487,"t":"2026-09-29T19:00:00Z","v":702,"vw":40.5187},{"c":40.52,"h":40.52,"l":40.52,"n":2,"o":40.52,"t":"2026-09-29T19:15:00Z","v":119,"vw":40.52},{"c":40.47,"h":40.47,"l":40.47,"n":3,"o":40.47,"t":"2026-09-29T20:00:00Z","v":103,"vw":40.47},{"c":40.64,"h":40.64,"l":40.62,"n":4,"o":40.62,"t":"2026-09-30T18:00:00Z","v":354,"vw":40.63},{"c":40.55,"h":40.55,"l":40.48,"n":2,"o":40.48,"t":"2026-09-30T19:45:00Z","v":388,"vw":40.498041},{"c":40.55,"h":40.55,"l":40.55,"n":3,"o":40.55,"t":"2026-09-30T20:00:00Z","v":114,"vw":40.55},{"c":40.63,"h":40.63,"l":40.63,"n":4,"o":40.63,"t":"2026-10-01T13:30:00Z","v":224,"vw":40.63},{"c":40.54,"h":40.57,"l":40.54,"n":5,"o":40.55,"t":"2026-10-01T14:00:00Z","v":1000,"vw":40.55805},{"c":40.58,"h":40.58,"l":40.58,"n":1,"o":40.58,"t":"2026-10-01T15:15:00Z","v":122,"vw":40.58},{"c":40.645,"h":40.705,"l":40.645,"n":4,"o":40.705,"t":"2026-10-01T18:15:00Z","v":444,"vw":40.675},{"c":40.72,"h":40.72,"l":40.72,"n":4,"o":40.72,"t":"2026-10-01T20:00:00Z","v":106,"vw":40.72},{"c":41.64,"h":41.79,"l":41.64,"n":5,"o":41.79,"t":"2026-10-02T14:15:00Z","v":350,"vw":41.74},{"c":41.59,"h":41.59,"l":41.59,"n":1,"o":41.59,"t":"2026-10-02T15:00:00Z","v":100,"vw":41.59},{"c":41.525,"h":41.525,"l":41.525,"n":1,"o":41.525,"t":"2026-10-02T19:00:00Z","v":163,"vw":41.525},{"c":41.69,"h":41.69,"l":41.69,"n":3,"o":41.69,"t":"2026-10-02T20:00:00Z","v":102,"vw":41.69},{"c":41.9999,"h":42,"l":41.9999,"n":2,"o":42,"t":"2026-10-05T14:15:00Z","v":200,"vw":41.99995},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-05T14:30:00Z","v":150,"vw":42},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-05T15:00:00Z","v":100,"vw":42},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-05T16:45:00Z","v":100,"vw":42},{"c":42,"h":42,"l":42,"n":2,"o":42,"t":"2026-10-05T17:30:00Z","v":604,"vw":42},{"c":42,"h":42,"l":42,"n":10,"o":42,"t":"2026-10-05T19:00:00Z","v":4214,"vw":42},{"c":42,"h":42.085,"l":42,"n":28,"o":42,"t":"2026-10-05T19:15:00Z","v":7877,"vw":42.012797},{"c":42.26,"h":42.29,"l":42.26,"n":6,"o":42.29,"t":"2026-10-06T13:30:00Z","v":325,"vw":42.278903},{"c":42.38,"h":42.38,"l":42.38,"n":1,"o":42.38,"t":"2026-10-06T14:45:00Z","v":102,"vw":42.38},{"c":42.355,"h":42.355,"l":42.355,"n":3,"o":42.355,"t":"2026-10-06T17:15:00Z","v":166,"vw":42.355},{"c":42.35,"h":42.35,"l":42.35,"n":7,"o":42.35,"t":"2026-10-06T17:45:00Z","v":213,"vw":42.35},{"c":42.329,"h":42.329,"l":42.329,"n":3,"o":42.329,"t":"2026-10-06T19:15:00Z","v":205,"vw":42.329},{"c":41.32,"h":41.32,"l":41.32,"n":1,"o":41.32,"t":"2026-10-07T13:15:00Z","v":250,"vw":41.32},{"c":41.6184,"h":41.6184,"l":41.48,"n":11,"o":41.56,"t":"2026-10-07T13:30:00Z","v":1513,"vw":41.512262},{"c":41.62,"h":41.62,"l":41.61,"n":3,"o":41.61,"t":"2026-10-07T15:30:00Z","v":449,"vw":41.617321},{"c":41.5199,"h":41.52,"l":41.5199,"n":3,"o":41.52,"t":"2026-10-08T14:45:00Z","v":440,"vw":41.51995},{"c":40.5,"h":40.5,"l":40.5,"n":4,"o":40.5,"t":"2026-10-08T17:15:00Z","v":325,"vw":40.5},{"c":40.705,"h":40.705,"l":40.705,"n":2,"o":40.705,"t":"2026-10-08T17:30:00Z","v":1256,"vw":40.705},{"c":40.6101,"h":40.6101,"l":40.61,"n":3,"o":40.61,"t":"2026-10-08T17:45:00Z","v":205,"vw":40.61005},{"c":41.01,"h":41.01,"l":41.01,"n":2,"o":41.01,"t":"2026-10-09T15:00:00Z","v":301,"vw":41.01},{"c":41.2249,"h":41.2249,"l":41.2249,"n":1,"o":41.2249,"t":"2026-10-09T18:15:00Z","v":106,"vw":41.2249},{"c":40.78,"h":40.78,"l":40.775,"n":5,"o":40.775,"t":"2026-10-12T13:30:00Z","v":385,"vw":40.778296},{"c":40.7201,"h":40.7201,"l":40.72,"n":5,"o":40.72,"t":"2026-10-12T13:45:00Z","v":226,"vw":40.72005},{"c":40.3601,"h":40.3601,"l":40.36,"n":7,"o":40.36,"t":"2026-10-12T15:15:00Z","v":626,"vw":40.36005},{"c":39.69,"h":39.69,"l":39.66,"n":3,"o":39.66,"t":"2026-10-13T13:15:00Z","v":475,"vw":39.666316},{"c":39.79,"h":39.79,"l":39.79,"n":2,"o":39.79,"t":"2026-10-13T13:30:00Z","v":3754,"vw":39.79},{"c":39.855,"h":39.855,"l":39.855,"n":1,"o":39.855,"t":"2026-10-13T16:00:00Z","v":110,"vw":39.855},{"c":38.591,"h":38.591,"l":38.591,"n":4,"o":38.591,"t":"2026-10-14T17:30:00Z","v":265,"vw":38.591},{"c":38.57,"h":38.57,"l":38.57,"n":5,"o":38.57,"t":"2026-10-14T19:30:00Z","v":2068,"vw":38.57},{"c":37.31,"h":37.31,"l":37.31,"n":3,"o":37.31,"t":"2026-10-15T13:30:00Z","v":568,"vw":37.31},{"c":37.15,"h":37.15,"l":37.15,"n":3,"o":37.15,"t":"2026-10-15T14:30:00Z","v":1051,"vw":37.15},{"c":37.25,"h":37.25,"l":37.25,"n":2,"o":37.25,"t":"2026-10-15T14:45:00Z","v":963,"vw":37.25},{"c":37.49,"h":37.49,"l":37.49,"n":3,"o":37.49,"t":"2026-10-15T15:30:00Z","v":213,"vw":37.49},{"c":37.5801,"h":37.625,"l":37.58,"n":5,"o":37.625,"t":"2026-10-15T16:00:00Z","v":570,"vw":37.604093},{"c":37.5,"h":37.5,"l":37.5,"n":2,"o":37.5,"t":"2026-10-15T16:30:00Z","v":200,"vw":37.5},{"c":37.5,"h":37.5,"l":37.5,"n":1,"o":37.5,"t":"2026-10-15T16:45:00Z","v":162,"vw":37.5},{"c":37.88,"h":37.88,"l":37.88,"n":1,"o":37.88,"t":"2026-10-15T19:30:00Z","v":105,"vw":37.88},{"c":37.83,"h":37.83,"l":37.83,"n":2,"o":37.83,"t":"2026-10-15T19:45:00Z","v":285,"vw":37.83},{"c":37.15,"h":37.15,"l":37.15,"n":3,"o":37.15,"t":"2026-10-16T13:45:00Z","v":123,"vw":37.15},{"c":37.131,"h":37.131,"l":37.131,"n":8,"o":37.131,"t":"2026-10-16T14:00:00Z","v":559,"vw":37.131},{"c":37.1189,"h":37.23,"l":37.1189,"n":2,"o":37.23,"t":"2026-10-16T14:15:00Z","v":321,"vw":37.192967},{"c":37.1589,"h":37.1589,"l":37.1589,"n":1,"o":37.1589,"t":"2026-10-16T14:30:00Z","v":304,"vw":37.1589},{"c":37.15,"h":37.15,"l":36.94,"n":23,"o":37.15,"t":"2026-10-16T15:00:00Z","v":5758,"vw":37.099782},{"c":37.07,"h":37.155,"l":37.005,"n":19,"o":37.155,"t":"2026-10-16T15:15:00Z","v":2670,"vw":37.111559},{"c":36.9,"h":36.9,"l":36.9,"n":3,"o":36.9,"t":"2026-10-16T17:00:00Z","v":4890,"vw":36.9},{"c":36.9,"h":36.9,"l":36.9,"n":2,"o":36.9,"t":"2026-10-16T17:15:00Z","v":951,"vw":36.9},{"c":36.8599,"h":36.8599,"l":36.8599,"n":1,"o":36.8599,"t":"2026-10-16T17:30:00Z","v":542,"vw":36.8599},{"c":36.57,"h":36.57,"l":36.57,"n":4,"o":36.57,"t":"2026-10-16T18:15:00Z","v":354,"vw":36.57},{"c":36.6885,"h":36.689,"l":36.6885,"n":3,"o":36.6885,"t":"2026-10-16T19:15:00Z","v":1154,"vw":36.688705},{"c":36.47,"h":36.619,"l":36.47,"n":5,"o":36.619,"t":"2026-10-16T19:30:00Z","v":547,"vw":36.561204},{"c":36.5,"h":36.5,"l":36.5,"n":4,"o":36.5,"t":"2026-10-16T19:45:00Z","v":1206,"vw":36.5},{"c":37.42,"h":37.42,"l":37.42,"n":2,"o":37.42,"t":"2026-10-19T13:30:00Z","v":401,"vw":37.42},{"c":37.5,"h":37.5,"l":37.5,"n":1,"o":37.5,"t":"2026-10-19T14:15:00Z","v":100,"vw":37.5},{"c":37.39,"h":37.5,"l":37.39,"n":4,"o":37.5,"t":"2026-10-19T17:00:00Z","v":5201,"vw":37.495746},{"c":37.295,"h":37.295,"l":37.295,"n":1,"o":37.295,"t":"2026-10-20T14:15:00Z","v":116,"vw":37.295},{"c":37.29,"h":37.29,"l":37.29,"n":1,"o":37.29,"t":"2026-10-20T15:45:00Z","v":214,"vw":37.29},{"c":37.205,"h":37.205,"l":37.205,"n":2,"o":37.205,"t":"2026-10-20T16:00:00Z","v":139,"vw":37.205},{"c":37.19,"h":37.19,"l":37.1399,"n":8,"o":37.14,"t":"2026-10-20T16:15:00Z","v":4594,"vw":37.143841},{"c":37.1527,"h":37.18,"l":37.145,"n":7,"o":37.145,"t":"2026-10-20T16:30:00Z","v":4480,"vw":37.164409},{"c":37.0325,"h":37.04,"l":37.0325,"n":3,"o":37.04,"t":"2026-10-20T17:00:00Z","v":300,"vw":37.0375},{"c":37.151,"h":37.189,"l":37.151,"n":4,"o":37.189,"t":"2026-10-20T17:45:00Z","v":540,"vw":37.17},{"c":37.1365,"h":37.14,"l":37.1365,"n":3,"o":37.139,"t":"2026-10-20T18:30:00Z","v":1034,"vw":37.139417},{"c":37.125,"h":37.125,"l":37.125,"n":2,"o":37.125,"t":"2026-10-20T18:45:00Z","v":269,"vw":37.125},{"c":37.121,"h":37.121,"l":37.121,"n":3,"o":37.121,"t":"2026-10-20T19:30:00Z","v":351,"vw":37.121},{"c":37.78,"h":37.78,"l":37.78,"n":1,"o":37.78,"t":"2026-10-21T17:45:00Z","v":250,"vw":37.78},{"c":37.79,"h":37.79,"l":37.79,"n":1,"o":37.79,"t":"2026-10-21T18:30:00Z","v":347,"vw":37.79},{"c":37.745,"h":37.745,"l":37.745,"n":2,"o":37.745,"t":"2026-10-21T19:00:00Z","v":125,"vw":37.745},{"c":36.455,"h":36.455,"l":36.455,"n":5,"o":36.455,"t":"2026-10-22T14:15:00Z","v":1005,"vw":36.455},{"c":36.36,"h":36.36,"l":36.36,"n":1,"o":36.36,"t":"2026-10-22T14:30:00Z","v":100,"vw":36.36},{"c":36.2218,"h":36.2218,"l":36.2218,"n":1,"o":36.2218,"t":"2026-10-22T16:15:00Z","v":303,"vw":36.2218},{"c":35.98,"h":35.98,"l":35.98,"n":3,"o":35.98,"t":"2026-10-22T16:45:00Z","v":300,"vw":35.98},{"c":35.9405,"h":35.9405,"l":35.89,"n":3,"o":35.89,"t":"2026-10-22T17:00:00Z","v":325,"vw":35.909423},{"c":35.98,"h":35.98,"l":35.98,"n":2,"o":35.98,"t":"2026-10-22T17:15:00Z","v":200,"vw":35.98},{"c":35.99,"h":35.99,"l":35.99,"n":2,"o":35.99,"t":"2026-10-22T17:45:00Z","v":115,"vw":35.99},{"c":35.9652,"h":35.97,"l":35.9652,"n":3,"o":35.97,"t":"2026-10-22T18:15:00Z","v":372,"vw":35.96649},{"c":35.875,"h":35.9052,"l":35.875,"n":5,"o":35.9052,"t":"2026-10-22T18:45:00Z","v":974,"vw":35.882747},{"c":35.85,"h":35.85,"l":35.85,"n":4,"o":35.85,"t":"2026-10-22T19:00:00Z","v":943,"vw":35.85},{"c":35.855,"h":35.86,"l":35.85,"n":4,"o":35.85,"t":"2026-10-22T19:30:00Z","v":327,"vw":35.854615},{"c":35.855,"h":35.91,"l":35.83,"n":8,"o":35.85,"t":"2026-10-22T19:45:00Z","v":5299,"vw":35.855419}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.475,"strike":44.34270197310767,"iv":0.6589281233711138,"gamma":0.03522490856829232,"theta":-0.02747880282307239,"vega":0.02345446231019538,"rho":0.003744024172092736,"breakevenPct":24.997077041159322},{"delta":0.2,"premium":0.5464978560961562,"strike":41.14008575615375,"iv":0.5211399379614241,"gamma":0.05346216348424789,"theta":-0.02633127069554608,"vega":0.02815784615449697,"rho":0.005038373797302243,"breakevenPct":16.264352565192894},{"delta":0.25,"premium":0.6573802402457506,"strike":39.67619759754249,"iv":0.4679048949327833,"gamma":0.0675605595654925,"theta":-0.02695958204883539,"vega":0.0319058033124334,"rho":0.006316177802132762,"breakevenPct":12.490804177348343},{"delta":0.3,"premium":0.7826015199383421,"strike":38.67084845749519,"iv":0.43510564694638476,"gamma":0.07930555529917245,"theta":-0.027585739223225894,"vega":0.034856370951100286,"rho":0.007590923422506769,"breakevenPct":10.036117633338542},{"delta":0.35,"premium":0.9339722684256263,"strike":37.90940728419833,"iv":0.41838931209657443,"gamma":0.08774696132064475,"theta":-0.02846842846647722,"vega":0.03719551948896681,"rho":0.008858787073481905,"breakevenPct":8.334624327496746},{"delta":0.4,"premium":1.1463183030298443,"strike":37.34315119192041,"iv":0.4231904876279727,"gamma":0.08989704767142635,"theta":-0.029857949969293397,"vega":0.03875497186196381,"rho":0.010111879754895397,"breakevenPct":7.3475651790552545},{"delta":0.45,"premium":1.3724175824175826,"strike":36.783516483516486,"iv":0.42737725274725274,"gamma":0.0912,"theta":-0.03093813186813187,"vega":0.03982989010989011,"rho":0.011354368111534334,"breakevenPct":6.417331100081072},{"delta":0.5,"premium":1.6196703296703299,"strike":36.23406593406593,"iv":0.430619010989011,"gamma":0.0912,"theta":-0.031542527472527476,"vega":0.04015956043956044,"rho":0.01258054626306317,"breakevenPct":5.574498016277417},{"delta":0.55,"premium":1.9721199524940622,"strike":35.65914489311164,"iv":0.45026983372921614,"gamma":0.08683705463182897,"theta":-0.032754394299287413,"vega":0.0398228028503563,"rho":0.013737593700692888,"breakevenPct":4.954022718186322},{"delta":0.6,"premium":2.4026425178147264,"strike":35.065320665083135,"iv":0.4820988123515439,"gamma":0.07923610451306413,"theta":-0.03441710213776722,"vega":0.03899144893111639,"rho":0.014843335068425348,"breakevenPct":4.498572536320927},{"delta":0.65,"premium":2.8372155287817935,"strike":34.404283801874165,"iv":0.49531017402945116,"gamma":0.07369384203480589,"theta":-0.03400428380187416,"vega":0.03723199464524766,"rho":0.01593933660027527,"breakevenPct":3.8669622943967714},{"delta":0.7,"premium":3.3047267355982264,"strike":33.707533234859675,"iv":0.5051171344165436,"gamma":0.06789704579025112,"theta":-0.032839586410635155,"vega":0.03498862629246677,"rho":0.01700907801552348,"breakevenPct":3.2276111294321748},{"delta":0.75,"premium":3.826076158940397,"strike":32.96523178807947,"iv":0.5131190397350993,"gamma":0.06126622516556292,"theta":-0.03087135761589404,"vega":0.032136589403973514,"rho":0.018037353788049843,"breakevenPct":2.6113734403008446},{"delta":0.8,"premium":4.446937086092715,"strike":32.13741721854304,"iv":0.5183342715231788,"gamma":0.05331920529801324,"theta":-0.02780844370860927,"vega":0.028245860927152314,"rho":0.01899153436301656,"breakevenPct":2.0341773940475854},{"delta":0.85,"premium":5.53744939271255,"strike":30.89068825910931,"iv":0.5628931174089069,"gamma":0.040838056680161945,"theta":-0.025465991902834013,"vega":0.02348785425101215,"rho":0.019586092178897656,"breakevenPct":1.5984873848050989},{"delta":0.9,"premium":6.425895765472314,"strike":29.804560260586317,"iv":0.5522820846905537,"gamma":0.03143648208469055,"theta":-0.019596416938110747,"vega":0.017698697068403907,"rho":0.0203273476321037,"breakevenPct":1.0471510976394776}],"put":[{"delta":0.15,"premium":0.6400195034395905,"strike":29.600780137583616,"iv":0.7452808394855265,"gamma":0.031209293060875214,"theta":-0.029595344335313724,"vega":0.023441236472157893,"rho":-0.004862657625535101,"breakevenPct":19.228111465223733},{"delta":0.2,"premium":0.7628631741798572,"strike":31.504842322398094,"iv":0.6254803239216056,"gamma":0.04463562793503907,"theta":-0.029550739762190335,"vega":0.0281206015122276,"rho":-0.0064238421908275655,"breakevenPct":14.260272909724613},{"delta":0.25,"premium":0.8826069484371479,"strike":32.82606948437148,"iv":0.5448285109184904,"gamma":0.05807661248587008,"theta":-0.029009312923157695,"vega":0.031930783262551346,"rho":-0.007982667190185463,"breakevenPct":10.90932217003393},{"delta":0.3,"premium":1.0560701292126837,"strike":33.69364501872304,"iv":0.5090744195894438,"gamma":0.06762917271470709,"theta":-0.029392814035081687,"vega":0.0349822671612834,"rho":-0.009529856218863379,"breakevenPct":8.97343497556726},{"delta":0.35,"premium":1.2695551128818061,"strike":34.41301460823373,"iv":0.4916221779548473,"gamma":0.07426281540504648,"theta":-0.030054316069057105,"vega":0.037256440903054446,"rho":-0.011122892333244715,"breakevenPct":7.562517095657711},{"delta":0.4,"premium":1.5011732851985562,"strike":35.06979542719615,"iv":0.48075270758122746,"gamma":0.07943742478941035,"theta":-0.03061624548736462,"vega":0.03899771359807461,"rho":-0.012744046178845864,"breakevenPct":6.376733671740078},{"delta":0.45,"premium":1.7268050541516247,"strike":35.671480144404335,"iv":0.46396570397111914,"gamma":0.08407039711191336,"theta":-0.029894223826714802,"vega":0.039840072202166066,"rho":-0.014357836690925212,"breakevenPct":5.3279177513520874},{"delta":0.5,"premium":1.9769574944071588,"strike":36.253914988814316,"iv":0.4504072706935123,"gamma":0.08720939597315436,"theta":-0.029017561521252795,"vega":0.040173042505592844,"rho":-0.01598630843808299,"breakevenPct":4.40117837287084},{"delta":0.55,"premium":2.256599552572707,"strike":36.813199105145415,"iv":0.4407316554809843,"gamma":0.08855167785234899,"theta":-0.027954921700223713,"vega":0.03989340044742729,"rho":-0.017632436472361526,"breakevenPct":3.621253513951446},{"delta":0.6,"premium":2.5739910313901344,"strike":37.37331838565022,"iv":0.43219887892376685,"gamma":0.08788004484304933,"theta":-0.02636804932735426,"vega":0.03882937219730942,"rho":-0.019301342603214342,"breakevenPct":2.944282933314487},{"delta":0.65,"premium":2.9103139013452917,"strike":37.93385650224215,"iv":0.42423923766816146,"gamma":0.08619843049327354,"theta":-0.024518273542600895,"vega":0.0373719730941704,"rho":-0.020981671983700507,"breakevenPct":2.3189440778221693},{"delta":0.7,"premium":3.362548387096773,"strike":38.56903225806452,"iv":0.42193432258064517,"gamma":0.08099251612903227,"theta":-0.02236529032258065,"vega":0.03492387096774194,"rho":-0.022742092807364046,"breakevenPct":1.8087188091821362},{"delta":0.75,"premium":3.8569660537482315,"strike":39.234794908062234,"iv":0.418904243281471,"gamma":0.07464073550212165,"theta":-0.01981994342291372,"vega":0.03195558698727016,"rho":-0.024531070196157755,"breakevenPct":1.3308357152028805},{"delta":0.8,"premium":4.40505657708628,"strike":39.94200848656294,"iv":0.412892927864215,"gamma":0.06693210749646393,"theta":-0.016566760961810464,"vega":0.028207355021216407,"rho":-0.026355945308157627,"breakevenPct":0.8870397169804419},{"delta":0.85,"premium":5.1567934782608695,"strike":40.83152173913044,"iv":0.40990543478260866,"gamma":0.05607228260869565,"theta":-0.012807608695652173,"vega":0.023492934782608693,"rho":-0.028331423896313133,"breakevenPct":0.5027799166934313},{"delta":0.9,"premium":6.910681818181819,"strike":42.695454545454545,"iv":0.44703613636363637,"gamma":0.038814545454545456,"theta":-0.00927431818181818,"vega":0.01764840909090909,"rho":-0.031073885233011543,"breakevenPct":0.19586465688821392}]},"raw":{"call":[{"delta":0.15,"premium":0.475,"strike":44.34270197310767,"iv":0.6589281233711138,"gamma":0.03522490856829232,"theta":-0.02747880282307239,"vega":0.02345446231019538,"rho":0.003744024172092736,"breakevenPct":24.997077041159322},{"delta":0.2,"premium":0.5464978560961562,"strike":41.14008575615375,"iv":0.5211399379614241,"gamma":0.05346216348424789,"theta":-0.02633127069554608,"vega":0.02815784615449697,"rho":0.005038373797302243,"breakevenPct":16.264352565192894},{"delta":0.25,"premium":0.6573802402457506,"strike":39.67619759754249,"iv":0.4679048949327833,"gamma":0.0675605595654925,"theta":-0.02695958204883539,"vega":0.0319058033124334,"rho":0.006316177802132762,"breakevenPct":12.490804177348343},{"delta":0.3,"premium":0.7826015199383421,"strike":38.67084845749519,"iv":0.43510564694638476,"gamma":0.07930555529917245,"theta":-0.027585739223225894,"vega":0.034856370951100286,"rho":0.007590923422506769,"breakevenPct":10.036117633338542},{"delta":0.35,"premium":0.9339722684256263,"strike":37.90940728419833,"iv":0.41838931209657443,"gamma":0.08774696132064475,"theta":-0.02846842846647722,"vega":0.03719551948896681,"rho":0.008858787073481905,"breakevenPct":8.334624327496746},{"delta":0.4,"premium":1.1463183030298443,"strike":37.34315119192041,"iv":0.4231904876279727,"gamma":0.08989704767142635,"theta":-0.029857949969293397,"vega":0.03875497186196381,"rho":0.010111879754895397,"breakevenPct":7.3475651790552545},{"delta":0.45,"premium":1.3724175824175826,"strike":36.783516483516486,"iv":0.42737725274725274,"gamma":0.0912,"theta":-0.03093813186813187,"vega":0.03982989010989011,"rho":0.011354368111534334,"breakevenPct":6.417331100081072},{"delta":0.5,"premium":1.6196703296703299,"strike":36.23406593406593,"iv":0.430619010989011,"gamma":0.0912,"theta":-0.031542527472527476,"vega":0.04015956043956044,"rho":0.01258054626306317,"breakevenPct":5.574498016277417},{"delta":0.55,"premium":1.9721199524940622,"strike":35.65914489311164,"iv":0.45026983372921614,"gamma":0.08683705463182897,"theta":-0.032754394299287413,"vega":0.0398228028503563,"rho":0.013737593700692888,"breakevenPct":4.954022718186322},{"delta":0.6,"premium":2.4026425178147264,"strike":35.065320665083135,"iv":0.4820988123515439,"gamma":0.07923610451306413,"theta":-0.03441710213776722,"vega":0.03899144893111639,"rho":0.014843335068425348,"breakevenPct":4.498572536320927},{"delta":0.65,"premium":2.8372155287817935,"strike":34.404283801874165,"iv":0.49531017402945116,"gamma":0.07369384203480589,"theta":-0.03400428380187416,"vega":0.03723199464524766,"rho":0.01593933660027527,"breakevenPct":3.8669622943967714},{"delta":0.7,"premium":3.3047267355982264,"strike":33.707533234859675,"iv":0.5051171344165436,"gamma":0.06789704579025112,"theta":-0.032839586410635155,"vega":0.03498862629246677,"rho":0.01700907801552348,"breakevenPct":3.2276111294321748},{"delta":0.75,"premium":3.826076158940397,"strike":32.96523178807947,"iv":0.5131190397350993,"gamma":0.06126622516556292,"theta":-0.03087135761589404,"vega":0.032136589403973514,"rho":0.018037353788049843,"breakevenPct":2.6113734403008446},{"delta":0.8,"premium":4.446937086092715,"strike":32.13741721854304,"iv":0.5183342715231788,"gamma":0.05331920529801324,"theta":-0.02780844370860927,"vega":0.028245860927152314,"rho":0.01899153436301656,"breakevenPct":2.0341773940475854},{"delta":0.85,"premium":5.53744939271255,"strike":30.89068825910931,"iv":0.5628931174089069,"gamma":0.040838056680161945,"theta":-0.025465991902834013,"vega":0.02348785425101215,"rho":0.019586092178897656,"breakevenPct":1.5984873848050989},{"delta":0.9,"premium":6.425895765472314,"strike":29.804560260586317,"iv":0.5522820846905537,"gamma":0.03143648208469055,"theta":-0.019596416938110747,"vega":0.017698697068403907,"rho":0.0203273476321037,"breakevenPct":1.0471510976394776}],"put":[{"delta":0.15,"premium":0.6400195034395905,"strike":29.600780137583616,"iv":0.7452808394855265,"gamma":0.031209293060875214,"theta":-0.029595344335313724,"vega":0.023441236472157893,"rho":-0.004862657625535101,"breakevenPct":19.228111465223733},{"delta":0.2,"premium":0.7628631741798572,"strike":31.504842322398094,"iv":0.6254803239216056,"gamma":0.04463562793503907,"theta":-0.029550739762190335,"vega":0.0281206015122276,"rho":-0.0064238421908275655,"breakevenPct":14.260272909724613},{"delta":0.25,"premium":0.8826069484371479,"strike":32.82606948437148,"iv":0.5448285109184904,"gamma":0.05807661248587008,"theta":-0.029009312923157695,"vega":0.031930783262551346,"rho":-0.007982667190185463,"breakevenPct":10.90932217003393},{"delta":0.3,"premium":1.0560701292126837,"strike":33.69364501872304,"iv":0.5090744195894438,"gamma":0.06762917271470709,"theta":-0.029392814035081687,"vega":0.0349822671612834,"rho":-0.009529856218863379,"breakevenPct":8.97343497556726},{"delta":0.35,"premium":1.2695551128818061,"strike":34.41301460823373,"iv":0.4916221779548473,"gamma":0.07426281540504648,"theta":-0.030054316069057105,"vega":0.037256440903054446,"rho":-0.011122892333244715,"breakevenPct":7.562517095657711},{"delta":0.4,"premium":1.5011732851985562,"strike":35.06979542719615,"iv":0.48075270758122746,"gamma":0.07943742478941035,"theta":-0.03061624548736462,"vega":0.03899771359807461,"rho":-0.012744046178845864,"breakevenPct":6.376733671740078},{"delta":0.45,"premium":1.7268050541516247,"strike":35.671480144404335,"iv":0.46396570397111914,"gamma":0.08407039711191336,"theta":-0.029894223826714802,"vega":0.039840072202166066,"rho":-0.014357836690925212,"breakevenPct":5.3279177513520874},{"delta":0.5,"premium":1.9769574944071588,"strike":36.253914988814316,"iv":0.4504072706935123,"gamma":0.08720939597315436,"theta":-0.029017561521252795,"vega":0.040173042505592844,"rho":-0.01598630843808299,"breakevenPct":4.40117837287084},{"delta":0.55,"premium":2.256599552572707,"strike":36.813199105145415,"iv":0.4407316554809843,"gamma":0.08855167785234899,"theta":-0.027954921700223713,"vega":0.03989340044742729,"rho":-0.017632436472361526,"breakevenPct":3.621253513951446},{"delta":0.6,"premium":2.5739910313901344,"strike":37.37331838565022,"iv":0.43219887892376685,"gamma":0.08788004484304933,"theta":-0.02636804932735426,"vega":0.03882937219730942,"rho":-0.019301342603214342,"breakevenPct":2.944282933314487},{"delta":0.65,"premium":2.9103139013452917,"strike":37.93385650224215,"iv":0.42423923766816146,"gamma":0.08619843049327354,"theta":-0.024518273542600895,"vega":0.0373719730941704,"rho":-0.020981671983700507,"breakevenPct":2.3189440778221693},{"delta":0.7,"premium":3.362548387096773,"strike":38.56903225806452,"iv":0.42193432258064517,"gamma":0.08099251612903227,"theta":-0.02236529032258065,"vega":0.03492387096774194,"rho":-0.022742092807364046,"breakevenPct":1.8087188091821362},{"delta":0.75,"premium":3.8569660537482315,"strike":39.234794908062234,"iv":0.418904243281471,"gamma":0.07464073550212165,"theta":-0.01981994342291372,"vega":0.03195558698727016,"rho":-0.024531070196157755,"breakevenPct":1.3308357152028805},{"delta":0.8,"premium":4.40505657708628,"strike":39.94200848656294,"iv":0.412892927864215,"gamma":0.06693210749646393,"theta":-0.016566760961810464,"vega":0.028207355021216407,"rho":-0.026355945308157627,"breakevenPct":0.8870397169804419},{"delta":0.85,"premium":5.1567934782608695,"strike":40.83152173913044,"iv":0.40990543478260866,"gamma":0.05607228260869565,"theta":-0.012807608695652173,"vega":0.023492934782608693,"rho":-0.028331423896313133,"breakevenPct":0.5027799166934313},{"delta":0.9,"premium":6.910681818181819,"strike":42.695454545454545,"iv":0.44703613636363637,"gamma":0.038814545454545456,"theta":-0.00927431818181818,"vega":0.01764840909090909,"rho":-0.031073885233011543,"breakevenPct":0.19586465688821392}]}},"errors":["fundamentals:provider_http_429"],"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"}}