{"symbol":"TYLG","url":"https://intraalpha.com/companies/TYLG","capturedAt":"2026-10-23T03:47:49.941Z","state":"ready","quote":{"symbol":"TYLG","last_price":41.1369,"prev_close":42.3011,"regular_close":41.1369,"change":-1.1642,"change_pct":-2.7522,"regular_change":-1.1642,"regular_change_pct":-2.7522,"extended_change":0,"extended_change_pct":0,"bid":38,"ask":64.32,"bid_size":100,"ask_size":100,"volume":3226,"vwap":41.43765,"open":41.73,"high":41.77,"low":41.1369,"close":41.1369,"trade_count":145,"last_trade_at":"2026-10-23T00:00:00.138689711Z","last_quote_at":"2026-10-23T00:00:00.19815521Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:47:27.520844745-04:00","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":15200000,"net_expense_ratio":0.006,"portfolio_turnover":0.04,"dividend_yield":-0.0001,"inception_date":"2022-11-21","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:47:49.633416+00:00"},"optionObservedAt":"2026-10-22T19:55:02.260Z","bars":[{"c":42.555,"h":42.72,"l":42.555,"n":5,"o":42.72,"t":"2026-10-16T13:30:00Z","v":519,"vw":42.656047},{"c":42.33,"h":42.33,"l":42.33,"n":1,"o":42.33,"t":"2026-10-16T13:40:00Z","v":100,"vw":42.33},{"c":42.265,"h":42.265,"l":42.265,"n":1,"o":42.265,"t":"2026-10-16T13:55:00Z","v":234,"vw":42.265},{"c":42.3,"h":42.3,"l":42.3,"n":2,"o":42.3,"t":"2026-10-16T14:25:00Z","v":149,"vw":42.3},{"c":42.44,"h":42.44,"l":42.44,"n":2,"o":42.44,"t":"2026-10-16T14:40:00Z","v":279,"vw":42.44},{"c":42.1201,"h":42.1201,"l":42.12,"n":4,"o":42.12,"t":"2026-10-16T15:25:00Z","v":860,"vw":42.12005},{"c":42.151,"h":42.151,"l":42.151,"n":1,"o":42.151,"t":"2026-10-16T15:35:00Z","v":150,"vw":42.151},{"c":41.74,"h":41.86,"l":41.74,"n":9,"o":41.86,"t":"2026-10-16T17:55:00Z","v":2598,"vw":41.810636},{"c":41.84,"h":41.84,"l":41.84,"n":1,"o":41.84,"t":"2026-10-16T19:15:00Z","v":100,"vw":41.84},{"c":41.87,"h":41.87,"l":41.87,"n":1,"o":41.87,"t":"2026-10-16T19:25:00Z","v":240,"vw":41.87},{"c":41.765,"h":41.765,"l":41.765,"n":2,"o":41.765,"t":"2026-10-16T19:40:00Z","v":131,"vw":41.765},{"c":41.8034,"h":41.81,"l":41.78,"n":3,"o":41.81,"t":"2026-10-16T19:50:00Z","v":500,"vw":41.80268},{"c":41.894,"h":41.894,"l":41.894,"n":5,"o":41.894,"t":"2026-10-19T13:55:00Z","v":457,"vw":41.894},{"c":41.8,"h":41.8,"l":41.8,"n":4,"o":41.8,"t":"2026-10-19T14:00:00Z","v":400,"vw":41.8},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-19T14:50:00Z","v":400,"vw":42},{"c":42.01,"h":42.01,"l":42.01,"n":3,"o":42.01,"t":"2026-10-19T16:45:00Z","v":174,"vw":42.01},{"c":41.9,"h":41.9,"l":41.9,"n":2,"o":41.9,"t":"2026-10-19T18:15:00Z","v":101,"vw":41.9},{"c":41.68,"h":41.68,"l":41.68,"n":4,"o":41.68,"t":"2026-10-20T13:30:00Z","v":226,"vw":41.68},{"c":41.5,"h":41.5,"l":41.5,"n":4,"o":41.5,"t":"2026-10-20T13:35:00Z","v":304,"vw":41.5},{"c":41.7995,"h":41.7995,"l":41.78,"n":3,"o":41.78,"t":"2026-10-20T19:50:00Z","v":560,"vw":41.78975},{"c":42.3299,"h":42.3299,"l":42.3299,"n":1,"o":42.3299,"t":"2026-10-21T17:00:00Z","v":205,"vw":42.3299},{"c":42.355,"h":42.355,"l":42.355,"n":1,"o":42.355,"t":"2026-10-21T17:25:00Z","v":100,"vw":42.355},{"c":42.31,"h":42.31,"l":42.31,"n":1,"o":42.31,"t":"2026-10-21T17:40:00Z","v":175,"vw":42.31},{"c":42.33,"h":42.33,"l":42.33,"n":6,"o":42.33,"t":"2026-10-21T19:50:00Z","v":439,"vw":42.33},{"c":41.73,"h":41.73,"l":41.73,"n":1,"o":41.73,"t":"2026-10-22T13:35:00Z","v":100,"vw":41.73},{"c":41.77,"h":41.77,"l":41.77,"n":1,"o":41.77,"t":"2026-10-22T14:00:00Z","v":117,"vw":41.77},{"c":41.73,"h":41.73,"l":41.73,"n":1,"o":41.73,"t":"2026-10-22T14:05:00Z","v":100,"vw":41.73},{"c":41.541,"h":41.541,"l":41.541,"n":2,"o":41.541,"t":"2026-10-22T14:10:00Z","v":749,"vw":41.541},{"c":41.205,"h":41.205,"l":41.205,"n":1,"o":41.205,"t":"2026-10-22T16:55:00Z","v":100,"vw":41.205},{"c":41.21,"h":41.21,"l":41.21,"n":1,"o":41.21,"t":"2026-10-22T17:30:00Z","v":295,"vw":41.21},{"c":41.28,"h":41.28,"l":41.28,"n":3,"o":41.28,"t":"2026-10-22T17:40:00Z","v":606,"vw":41.28},{"c":40.85,"h":40.85,"l":40.85,"n":1,"o":40.85,"t":"2026-10-22T22:30:00Z","v":100,"vw":40.85}],"history":[{"c":33.4178,"h":33.46,"l":33.212,"n":81,"o":33.46,"t":"2024-10-21T04:00:00Z","v":5506,"vw":33.369086},{"c":33.4355,"h":33.47,"l":33.39,"n":48,"o":33.39,"t":"2024-10-22T04:00:00Z","v":1149,"vw":33.441676},{"c":33.0446,"h":33.24,"l":33.02,"n":49,"o":33.2,"t":"2024-10-23T04:00:00Z","v":1531,"vw":33.108},{"c":33.1543,"h":33.22,"l":33.04,"n":49,"o":33.0698,"t":"2024-10-24T04:00:00Z","v":2077,"vw":33.163983},{"c":33.2614,"h":33.53,"l":33.2614,"n":44,"o":33.53,"t":"2024-10-25T04:00:00Z","v":490,"vw":33.525},{"c":33.2702,"h":33.43,"l":33.24,"n":51,"o":33.24,"t":"2024-10-28T04:00:00Z","v":3394,"vw":33.393663},{"c":33.592,"h":33.66,"l":33.3955,"n":45,"o":33.5,"t":"2024-10-29T04:00:00Z","v":4997,"vw":33.491783},{"c":33.2195,"h":33.3591,"l":33.2195,"n":28,"o":33.3,"t":"2024-10-30T04:00:00Z","v":437,"vw":33.32167},{"c":32.39,"h":33.12,"l":32.39,"n":43,"o":33.12,"t":"2024-10-31T04:00:00Z","v":1797,"vw":32.528018},{"c":32.53,"h":32.7851,"l":32.32,"n":85,"o":32.32,"t":"2024-11-01T04:00:00Z","v":1065,"vw":32.522724},{"c":32.6052,"h":32.81,"l":32.5706,"n":105,"o":32.81,"t":"2024-11-04T05:00:00Z","v":3437,"vw":32.683272},{"c":32.9662,"h":33.02,"l":32.8599,"n":66,"o":32.86,"t":"2024-11-05T05:00:00Z","v":3633,"vw":32.952337},{"c":33.746,"h":33.76,"l":33.63,"n":39,"o":33.63,"t":"2024-11-06T05:00:00Z","v":4584,"vw":33.702845},{"c":34.1359,"h":34.1359,"l":34.0224,"n":45,"o":34.0224,"t":"2024-11-07T05:00:00Z","v":2091,"vw":34.04615},{"c":34.1335,"h":34.18,"l":34.1335,"n":43,"o":34.18,"t":"2024-11-08T05:00:00Z","v":579,"vw":34.158321},{"c":34.0336,"h":34.63,"l":34.0336,"n":42,"o":34.63,"t":"2024-11-11T05:00:00Z","v":3873,"vw":34.615943},{"c":34.0785,"h":34.0785,"l":34.0785,"n":41,"o":34.0785,"t":"2024-11-12T05:00:00Z","v":171,"vw":34.0785},{"c":34.0371,"h":34.22,"l":34.0371,"n":67,"o":34.08,"t":"2024-11-13T05:00:00Z","v":6351,"vw":34.137611},{"c":33.9714,"h":34.11,"l":33.9714,"n":91,"o":34,"t":"2024-11-14T05:00:00Z","v":3648,"vw":34.051725},{"c":33.2876,"h":33.65,"l":33.2227,"n":60,"o":33.65,"t":"2024-11-15T05:00:00Z","v":2818,"vw":33.385737},{"c":33.1327,"h":33.24,"l":33,"n":74,"o":33.22,"t":"2024-11-18T05:00:00Z","v":7537,"vw":33.181997},{"c":33.3619,"h":33.3619,"l":33.05,"n":90,"o":33.18,"t":"2024-11-19T05:00:00Z","v":2176,"vw":33.196592},{"c":33.3304,"h":33.3304,"l":33.1406,"n":57,"o":33.25,"t":"2024-11-20T05:00:00Z","v":1994,"vw":33.171576},{"c":33.6363,"h":33.74,"l":33.6363,"n":39,"o":33.73,"t":"2024-11-21T05:00:00Z","v":1048,"vw":33.732119},{"c":33.6706,"h":33.6706,"l":33.58,"n":84,"o":33.61,"t":"2024-11-22T05:00:00Z","v":2299,"vw":33.590354},{"c":33.7007,"h":34,"l":33.7007,"n":50,"o":34,"t":"2024-11-25T05:00:00Z","v":1750,"vw":33.86268},{"c":33.8544,"h":33.8544,"l":33.7708,"n":115,"o":33.7708,"t":"2024-11-26T05:00:00Z","v":1733,"vw":33.798122},{"c":33.5092,"h":33.5092,"l":33.3693,"n":36,"o":33.37,"t":"2024-11-27T05:00:00Z","v":3743,"vw":33.419641},{"c":33.7688,"h":33.819,"l":33.7688,"n":37,"o":33.78,"t":"2024-11-29T05:00:00Z","v":688,"vw":33.796387},{"c":33.95,"h":34.06,"l":33.74,"n":67,"o":33.74,"t":"2024-12-02T05:00:00Z","v":2861,"vw":33.877371},{"c":34.1005,"h":34.11,"l":34,"n":41,"o":34.02,"t":"2024-12-03T05:00:00Z","v":1869,"vw":34.026119},{"c":34.5099,"h":34.5099,"l":34.33,"n":47,"o":34.3792,"t":"2024-12-04T05:00:00Z","v":2540,"vw":34.383218},{"c":34.4166,"h":34.5,"l":34.35,"n":48,"o":34.3701,"t":"2024-12-05T05:00:00Z","v":3441,"vw":34.375672},{"c":34.5191,"h":34.5625,"l":34.38,"n":52,"o":34.5286,"t":"2024-12-06T05:00:00Z","v":3162,"vw":34.480539},{"c":34.3525,"h":34.52,"l":34.3525,"n":41,"o":34.52,"t":"2024-12-09T05:00:00Z","v":898,"vw":34.411167},{"c":34.0767,"h":34.3,"l":34.0767,"n":41,"o":34.3,"t":"2024-12-10T05:00:00Z","v":1861,"vw":34.213137},{"c":34.4291,"h":34.4291,"l":34.21,"n":39,"o":34.21,"t":"2024-12-11T05:00:00Z","v":589,"vw":34.21},{"c":34.3269,"h":34.37,"l":34.22,"n":41,"o":34.22,"t":"2024-12-12T05:00:00Z","v":1129,"vw":34.260698},{"c":34.4131,"h":34.61,"l":34.3,"n":94,"o":34.51,"t":"2024-12-13T05:00:00Z","v":3364,"vw":34.418997},{"c":34.613,"h":34.613,"l":34.45,"n":54,"o":34.52,"t":"2024-12-16T05:00:00Z","v":788,"vw":34.49438},{"c":34.513,"h":34.513,"l":34.513,"n":34,"o":34.513,"t":"2024-12-17T05:00:00Z","v":465,"vw":34.513},{"c":33.8,"h":34.64,"l":33.8,"n":62,"o":34.63,"t":"2024-12-18T05:00:00Z","v":3949,"vw":34.16436},{"c":33.8125,"h":34.069,"l":33.8125,"n":108,"o":33.905,"t":"2024-12-19T05:00:00Z","v":6588,"vw":33.939147},{"c":34.1687,"h":34.42,"l":33.57,"n":87,"o":33.57,"t":"2024-12-20T05:00:00Z","v":3923,"vw":34.084302},{"c":34.5061,"h":34.5061,"l":34.23,"n":57,"o":34.23,"t":"2024-12-23T05:00:00Z","v":2701,"vw":34.418114},{"c":34.7385,"h":34.7385,"l":34.61,"n":40,"o":34.61,"t":"2024-12-24T05:00:00Z","v":749,"vw":34.61},{"c":34.8307,"h":34.86,"l":34.73,"n":67,"o":34.7737,"t":"2024-12-26T05:00:00Z","v":1956,"vw":34.780749},{"c":34.53,"h":34.53,"l":34.2358,"n":116,"o":34.51,"t":"2024-12-27T05:00:00Z","v":8617,"vw":34.433013},{"c":34.0351,"h":34.165,"l":33.79,"n":123,"o":33.98,"t":"2024-12-30T05:00:00Z","v":6076,"vw":33.974117},{"c":33.7877,"h":33.9914,"l":33.7543,"n":70,"o":33.9714,"t":"2024-12-31T05:00:00Z","v":2694,"vw":33.905123},{"c":33.7268,"h":33.9842,"l":33.61,"n":63,"o":33.86,"t":"2025-01-02T05:00:00Z","v":2914,"vw":33.835035},{"c":34.1739,"h":34.21,"l":33.9608,"n":85,"o":33.9608,"t":"2025-01-03T05:00:00Z","v":5090,"vw":34.188302},{"c":34.4542,"h":34.7,"l":34.4542,"n":65,"o":34.59,"t":"2025-01-06T05:00:00Z","v":1647,"vw":34.601242},{"c":34.0333,"h":34.5001,"l":33.95,"n":80,"o":34.5001,"t":"2025-01-07T05:00:00Z","v":8317,"vw":34.165345},{"c":34.0121,"h":34.02,"l":33.87,"n":61,"o":34.02,"t":"2025-01-08T05:00:00Z","v":2655,"vw":33.953407},{"c":33.4017,"h":33.51,"l":33.3,"n":207,"o":33.51,"t":"2025-01-10T05:00:00Z","v":6014,"vw":33.357106},{"c":33.12,"h":33.12,"l":32.841,"n":133,"o":32.94,"t":"2025-01-13T05:00:00Z","v":8120,"vw":32.949924},{"c":33.2265,"h":33.33,"l":33.2265,"n":57,"o":33.33,"t":"2025-01-14T05:00:00Z","v":773,"vw":33.33},{"c":33.85,"h":34,"l":33.6,"n":79,"o":33.6,"t":"2025-01-15T05:00:00Z","v":5995,"vw":33.754313},{"c":33.7447,"h":34.108,"l":33.7447,"n":54,"o":34.105,"t":"2025-01-16T05:00:00Z","v":1367,"vw":33.982245},{"c":34.111,"h":34.199,"l":34.111,"n":44,"o":34.12,"t":"2025-01-17T05:00:00Z","v":1605,"vw":34.130102},{"c":34.202,"h":34.25,"l":33.95,"n":59,"o":34.01,"t":"2025-01-21T05:00:00Z","v":3077,"vw":34.063638},{"c":34.72,"h":34.72,"l":34.6499,"n":76,"o":34.65,"t":"2025-01-22T05:00:00Z","v":6530,"vw":34.680917},{"c":34.7369,"h":34.7369,"l":34.585,"n":32,"o":34.585,"t":"2025-01-23T05:00:00Z","v":725,"vw":34.585},{"c":34.5253,"h":34.79,"l":34.5253,"n":66,"o":34.76,"t":"2025-01-24T05:00:00Z","v":3657,"vw":34.623512},{"c":33.1665,"h":33.63,"l":33.0815,"n":287,"o":33.53,"t":"2025-01-27T05:00:00Z","v":7529,"vw":33.424118},{"c":33.9146,"h":33.9146,"l":33.1699,"n":53,"o":33.17,"t":"2025-01-28T05:00:00Z","v":1775,"vw":33.670797},{"c":33.7025,"h":33.7025,"l":33.5699,"n":40,"o":33.66,"t":"2025-01-29T05:00:00Z","v":1039,"vw":33.634914},{"c":33.7904,"h":33.845,"l":33.63,"n":49,"o":33.72,"t":"2025-01-30T05:00:00Z","v":1993,"vw":33.790442},{"c":33.7008,"h":34.14,"l":33.69,"n":96,"o":34,"t":"2025-01-31T05:00:00Z","v":2931,"vw":33.957225},{"c":33.2547,"h":33.4202,"l":32.79,"n":137,"o":33,"t":"2025-02-03T05:00:00Z","v":6383,"vw":33.050007},{"c":33.684,"h":33.684,"l":33.41,"n":35,"o":33.43,"t":"2025-02-04T05:00:00Z","v":3372,"vw":33.487187},{"c":34.0582,"h":34.0582,"l":33.6701,"n":46,"o":33.7,"t":"2025-02-05T05:00:00Z","v":1939,"vw":33.903594},{"c":34.1894,"h":34.1894,"l":34.09,"n":32,"o":34.09,"t":"2025-02-06T05:00:00Z","v":1585,"vw":34.09},{"c":33.9573,"h":34.3301,"l":33.86,"n":47,"o":34.31,"t":"2025-02-07T05:00:00Z","v":1785,"vw":34.163018},{"c":34.391,"h":34.4096,"l":34.3899,"n":29,"o":34.3899,"t":"2025-02-10T05:00:00Z","v":490,"vw":34.398489},{"c":34.406,"h":34.44,"l":34.2588,"n":24,"o":34.3,"t":"2025-02-11T05:00:00Z","v":652,"vw":34.318452},{"c":34.3544,"h":34.3544,"l":34.12,"n":42,"o":34.22,"t":"2025-02-12T05:00:00Z","v":1021,"vw":34.226526},{"c":34.6411,"h":34.6411,"l":34.56,"n":19,"o":34.629,"t":"2025-02-13T05:00:00Z","v":661,"vw":34.602485},{"c":34.7833,"h":34.7833,"l":34.7833,"n":25,"o":34.7833,"t":"2025-02-14T05:00:00Z","v":214,"vw":34.7833},{"c":34.9488,"h":34.9488,"l":34.8201,"n":39,"o":34.91,"t":"2025-02-18T05:00:00Z","v":1042,"vw":34.880268},{"c":34.9698,"h":34.99,"l":34.9698,"n":40,"o":34.99,"t":"2025-02-19T05:00:00Z","v":507,"vw":34.99},{"c":34.9256,"h":34.93,"l":34.83,"n":69,"o":34.9,"t":"2025-02-20T05:00:00Z","v":790,"vw":34.892751},{"c":34.2206,"h":34.77,"l":34.2206,"n":47,"o":34.77,"t":"2025-02-21T05:00:00Z","v":2704,"vw":34.509815},{"c":33.6079,"h":33.99,"l":33.6079,"n":60,"o":33.67,"t":"2025-02-24T05:00:00Z","v":1617,"vw":33.906114},{"c":33.1898,"h":33.4499,"l":33.1459,"n":68,"o":33.3,"t":"2025-02-25T05:00:00Z","v":1759,"vw":33.310902},{"c":33.5051,"h":33.66,"l":33.39,"n":26,"o":33.66,"t":"2025-02-26T05:00:00Z","v":912,"vw":33.479286},{"c":32.4399,"h":33.21,"l":32.4399,"n":100,"o":33.21,"t":"2025-02-27T05:00:00Z","v":3869,"vw":32.869922},{"c":32.807,"h":32.807,"l":32.315,"n":132,"o":32.34,"t":"2025-02-28T05:00:00Z","v":1803,"vw":32.348321},{"c":31.8249,"h":32.69,"l":31.77,"n":64,"o":32.51,"t":"2025-03-03T05:00:00Z","v":2338,"vw":32.017049},{"c":31.8395,"h":32.24,"l":31.43,"n":49,"o":31.43,"t":"2025-03-04T05:00:00Z","v":716,"vw":31.988503},{"c":32.33,"h":32.37,"l":31.88,"n":45,"o":32.12,"t":"2025-03-05T05:00:00Z","v":5600,"vw":32.274641},{"c":31.4015,"h":31.92,"l":31.4015,"n":37,"o":31.83,"t":"2025-03-06T05:00:00Z","v":1014,"vw":31.696382},{"c":31.9151,"h":31.92,"l":31.05,"n":27,"o":31.36,"t":"2025-03-07T05:00:00Z","v":657,"vw":31.465761},{"c":30.5047,"h":31.125,"l":30.5047,"n":56,"o":31.125,"t":"2025-03-10T04:00:00Z","v":2757,"vw":30.92719},{"c":30.4396,"h":30.57,"l":30.13,"n":37,"o":30.57,"t":"2025-03-11T04:00:00Z","v":1666,"vw":30.317762},{"c":30.8748,"h":30.97,"l":30.8748,"n":20,"o":30.97,"t":"2025-03-12T04:00:00Z","v":347,"vw":30.97},{"c":30.2579,"h":30.55,"l":30.2579,"n":32,"o":30.55,"t":"2025-03-13T04:00:00Z","v":560,"vw":30.55},{"c":31.23,"h":31.23,"l":31.1072,"n":66,"o":31.13,"t":"2025-03-14T04:00:00Z","v":5085,"vw":31.143173},{"c":31.421,"h":31.5001,"l":31.14,"n":120,"o":31.44,"t":"2025-03-17T04:00:00Z","v":7312,"vw":31.425918},{"c":30.9232,"h":30.9232,"l":30.8909,"n":29,"o":30.8909,"t":"2025-03-18T04:00:00Z","v":676,"vw":30.8909},{"c":31.3292,"h":31.34,"l":31.17,"n":62,"o":31.34,"t":"2025-03-19T04:00:00Z","v":5299,"vw":31.22333},{"c":31.1326,"h":31.1601,"l":31.02,"n":26,"o":31.16,"t":"2025-03-20T04:00:00Z","v":1392,"vw":31.089268},{"c":31.1352,"h":31.1352,"l":30.86,"n":33,"o":30.86,"t":"2025-03-21T04:00:00Z","v":1106,"vw":30.974362},{"c":31.4824,"h":31.4824,"l":31.31,"n":40,"o":31.44,"t":"2025-03-24T04:00:00Z","v":2844,"vw":31.33119},{"c":31.5223,"h":31.5223,"l":31.4592,"n":38,"o":31.48,"t":"2025-03-25T04:00:00Z","v":3730,"vw":31.478121},{"c":31.0168,"h":31.02,"l":30.92,"n":73,"o":31.02,"t":"2025-03-26T04:00:00Z","v":5885,"vw":30.963245},{"c":30.8171,"h":30.9793,"l":30.76,"n":79,"o":30.76,"t":"2025-03-27T04:00:00Z","v":6075,"vw":30.829126},{"c":30.1589,"h":30.56,"l":30.1589,"n":62,"o":30.56,"t":"2025-03-28T04:00:00Z","v":2762,"vw":30.214931},{"c":30.2026,"h":30.2026,"l":29.48,"n":54,"o":29.48,"t":"2025-03-31T04:00:00Z","v":1703,"vw":29.777623},{"c":30.3783,"h":30.3783,"l":30.33,"n":28,"o":30.33,"t":"2025-04-01T04:00:00Z","v":1301,"vw":30.33},{"c":30.62,"h":30.62,"l":30.48,"n":23,"o":30.48,"t":"2025-04-02T04:00:00Z","v":332,"vw":30.48},{"c":28.6655,"h":28.975,"l":28.6655,"n":91,"o":28.825,"t":"2025-04-03T04:00:00Z","v":6938,"vw":28.817956},{"c":26.763,"h":27.91,"l":26.763,"n":89,"o":27.91,"t":"2025-04-04T04:00:00Z","v":2895,"vw":27.270048},{"c":26.8605,"h":27.63,"l":25.5752,"n":62,"o":25.5752,"t":"2025-04-07T04:00:00Z","v":2816,"vw":26.574817},{"c":26.2539,"h":27.9001,"l":26.19,"n":58,"o":27.9,"t":"2025-04-08T04:00:00Z","v":4670,"vw":27.099503},{"c":29.7972,"h":29.7972,"l":26.34,"n":54,"o":26.34,"t":"2025-04-09T04:00:00Z","v":1618,"vw":26.82824},{"c":28.5085,"h":29.02,"l":27.64,"n":37,"o":29.02,"t":"2025-04-10T04:00:00Z","v":1545,"vw":28.721675},{"c":29.0865,"h":29.1899,"l":29.01,"n":96,"o":29.01,"t":"2025-04-11T04:00:00Z","v":857,"vw":29.073345},{"c":29.3394,"h":29.57,"l":29.236,"n":29,"o":29.236,"t":"2025-04-14T04:00:00Z","v":1137,"vw":29.283851},{"c":29.4649,"h":29.65,"l":29.4649,"n":41,"o":29.65,"t":"2025-04-15T04:00:00Z","v":383,"vw":29.59005},{"c":28.4171,"h":28.4171,"l":28.13,"n":37,"o":28.21,"t":"2025-04-16T04:00:00Z","v":938,"vw":28.214975},{"c":28.29,"h":28.38,"l":28.29,"n":36,"o":28.35,"t":"2025-04-17T04:00:00Z","v":1019,"vw":28.363603},{"c":27.4535,"h":27.46,"l":27.3084,"n":62,"o":27.39,"t":"2025-04-21T04:00:00Z","v":1450,"vw":27.370059},{"c":28.0009,"h":28.0009,"l":27.85,"n":34,"o":27.86,"t":"2025-04-22T04:00:00Z","v":1744,"vw":27.876839},{"c":28.6563,"h":28.81,"l":28.6563,"n":32,"o":28.67,"t":"2025-04-23T04:00:00Z","v":851,"vw":28.766483},{"c":29.3923,"h":29.3923,"l":29.3923,"n":31,"o":29.3923,"t":"2025-04-24T04:00:00Z","v":339,"vw":29.3923},{"c":29.6871,"h":29.755,"l":29.63,"n":109,"o":29.66,"t":"2025-04-25T04:00:00Z","v":1953,"vw":29.671033},{"c":29.7014,"h":29.7014,"l":29.54,"n":33,"o":29.54,"t":"2025-04-28T04:00:00Z","v":582,"vw":29.54},{"c":29.7979,"h":29.9186,"l":29.67,"n":28,"o":29.67,"t":"2025-04-29T04:00:00Z","v":836,"vw":29.795277},{"c":29.8875,"h":29.8875,"l":29.6506,"n":28,"o":29.6506,"t":"2025-04-30T04:00:00Z","v":451,"vw":29.6506},{"c":30.1441,"h":30.27,"l":30.1441,"n":32,"o":30.27,"t":"2025-05-01T04:00:00Z","v":340,"vw":30.27},{"c":30.4103,"h":30.4103,"l":30.4103,"n":13,"o":30.4103,"t":"2025-05-02T04:00:00Z","v":61,"vw":30.4103},{"c":30.3306,"h":30.45,"l":30.3306,"n":38,"o":30.42,"t":"2025-05-05T04:00:00Z","v":2097,"vw":30.40847},{"c":30.2298,"h":30.3283,"l":30.2,"n":19,"o":30.2,"t":"2025-05-06T04:00:00Z","v":969,"vw":30.254986},{"c":30.3614,"h":30.3614,"l":30.22,"n":69,"o":30.22,"t":"2025-05-07T04:00:00Z","v":581,"vw":30.22},{"c":30.5137,"h":30.5137,"l":30.5137,"n":10,"o":30.5137,"t":"2025-05-08T04:00:00Z","v":39,"vw":30.5137},{"c":30.5144,"h":30.5144,"l":30.51,"n":34,"o":30.51,"t":"2025-05-09T04:00:00Z","v":410,"vw":30.51},{"c":31.2558,"h":31.2558,"l":31.23,"n":74,"o":31.23,"t":"2025-05-12T04:00:00Z","v":531,"vw":31.23},{"c":31.65,"h":31.65,"l":31.25,"n":31,"o":31.25,"t":"2025-05-13T04:00:00Z","v":637,"vw":31.383375},{"c":31.7,"h":31.71,"l":31.61,"n":33,"o":31.61,"t":"2025-05-14T04:00:00Z","v":2122,"vw":31.652507},{"c":31.758,"h":31.76,"l":31.758,"n":32,"o":31.76,"t":"2025-05-15T04:00:00Z","v":207,"vw":31.76},{"c":31.8033,"h":31.88,"l":31.73,"n":44,"o":31.735,"t":"2025-05-16T04:00:00Z","v":1796,"vw":31.765462},{"c":31.5335,"h":31.5335,"l":31.19,"n":20,"o":31.19,"t":"2025-05-19T04:00:00Z","v":404,"vw":31.323956},{"c":31.449,"h":31.449,"l":31.449,"n":12,"o":31.449,"t":"2025-05-20T04:00:00Z","v":88,"vw":31.449},{"c":31.034,"h":31.39,"l":31.034,"n":24,"o":31.39,"t":"2025-05-21T04:00:00Z","v":391,"vw":31.39},{"c":31.0244,"h":31.3,"l":31.0244,"n":28,"o":31.26,"t":"2025-05-22T04:00:00Z","v":1489,"vw":31.252382},{"c":30.7337,"h":30.9581,"l":30.7337,"n":39,"o":30.86,"t":"2025-05-23T04:00:00Z","v":1164,"vw":30.94648},{"c":31.354,"h":31.3884,"l":31.05,"n":44,"o":31.05,"t":"2025-05-27T04:00:00Z","v":1545,"vw":31.185312},{"c":31.2769,"h":31.46,"l":31.2769,"n":30,"o":31.29,"t":"2025-05-28T04:00:00Z","v":642,"vw":31.363113},{"c":31.3456,"h":31.3456,"l":31.3455,"n":21,"o":31.3455,"t":"2025-05-29T04:00:00Z","v":133,"vw":31.3455},{"c":31.3406,"h":31.3406,"l":31.01,"n":68,"o":31.1401,"t":"2025-05-30T04:00:00Z","v":1196,"vw":31.100069},{"c":31.4986,"h":31.4986,"l":31.35,"n":50,"o":31.35,"t":"2025-06-02T04:00:00Z","v":496,"vw":31.35},{"c":31.8747,"h":31.8747,"l":31.8747,"n":18,"o":31.8747,"t":"2025-06-03T04:00:00Z","v":90,"vw":31.8747},{"c":31.9081,"h":31.95,"l":31.9081,"n":32,"o":31.94,"t":"2025-06-04T04:00:00Z","v":514,"vw":31.944692},{"c":31.8421,"h":32.06,"l":31.8421,"n":32,"o":31.94,"t":"2025-06-05T04:00:00Z","v":1398,"vw":31.945766},{"c":32.1213,"h":32.1213,"l":32.04,"n":33,"o":32.0401,"t":"2025-06-06T04:00:00Z","v":728,"vw":32.063731},{"c":32.2404,"h":32.32,"l":32.2404,"n":25,"o":32.2799,"t":"2025-06-09T04:00:00Z","v":1335,"vw":32.283477},{"c":32.3036,"h":32.35,"l":32.3036,"n":17,"o":32.35,"t":"2025-06-10T04:00:00Z","v":383,"vw":32.35},{"c":32.2636,"h":32.41,"l":32.2636,"n":25,"o":32.41,"t":"2025-06-11T04:00:00Z","v":677,"vw":32.409975},{"c":32.4567,"h":32.5,"l":32.4,"n":19,"o":32.4,"t":"2025-06-12T04:00:00Z","v":543,"vw":32.433333},{"c":32.1488,"h":32.4,"l":32.1488,"n":26,"o":32.4,"t":"2025-06-13T04:00:00Z","v":1632,"vw":32.321008},{"c":32.5123,"h":32.5123,"l":32.5054,"n":18,"o":32.5054,"t":"2025-06-16T04:00:00Z","v":1298,"vw":32.5054},{"c":32.388,"h":32.54,"l":32.31,"n":47,"o":32.54,"t":"2025-06-17T04:00:00Z","v":629,"vw":32.411036},{"c":32.4458,"h":32.5187,"l":32.4458,"n":25,"o":32.5187,"t":"2025-06-18T04:00:00Z","v":256,"vw":32.5187},{"c":32.3615,"h":32.49,"l":32.3615,"n":22,"o":32.49,"t":"2025-06-20T04:00:00Z","v":366,"vw":32.470563},{"c":32.4183,"h":32.4787,"l":32.19,"n":23,"o":32.19,"t":"2025-06-23T04:00:00Z","v":1200,"vw":32.33112},{"c":32.8028,"h":32.87,"l":32.7501,"n":20,"o":32.87,"t":"2025-06-24T04:00:00Z","v":628,"vw":32.804735},{"c":32.9378,"h":33.08,"l":32.9378,"n":71,"o":33,"t":"2025-06-25T04:00:00Z","v":2368,"vw":33.038133},{"c":33.1204,"h":33.15,"l":32.93,"n":31,"o":33,"t":"2025-06-26T04:00:00Z","v":1985,"vw":33.018935},{"c":33.1094,"h":33.28,"l":33.1094,"n":46,"o":33.28,"t":"2025-06-27T04:00:00Z","v":1630,"vw":33.16796},{"c":33.3904,"h":33.3904,"l":33.27,"n":40,"o":33.27,"t":"2025-06-30T04:00:00Z","v":464,"vw":33.27},{"c":33.1645,"h":33.43,"l":33.1645,"n":40,"o":33.43,"t":"2025-07-01T04:00:00Z","v":933,"vw":33.355187},{"c":33.3416,"h":33.3416,"l":33.25,"n":28,"o":33.298,"t":"2025-07-02T04:00:00Z","v":1240,"vw":33.288983},{"c":33.5939,"h":33.6,"l":33.59,"n":29,"o":33.6,"t":"2025-07-03T04:00:00Z","v":982,"vw":33.59692},{"c":33.4447,"h":33.6,"l":33.4447,"n":60,"o":33.6,"t":"2025-07-07T04:00:00Z","v":3856,"vw":33.567858},{"c":33.5576,"h":33.5576,"l":33.5576,"n":25,"o":33.5576,"t":"2025-07-08T04:00:00Z","v":297,"vw":33.5576},{"c":33.654,"h":33.7188,"l":33.63,"n":28,"o":33.64,"t":"2025-07-09T04:00:00Z","v":2055,"vw":33.645843},{"c":33.6205,"h":33.67,"l":33.6205,"n":26,"o":33.67,"t":"2025-07-10T04:00:00Z","v":505,"vw":33.665017},{"c":33.5493,"h":33.67,"l":33.5493,"n":25,"o":33.67,"t":"2025-07-11T04:00:00Z","v":463,"vw":33.67},{"c":33.5392,"h":33.5392,"l":33.5392,"n":20,"o":33.5392,"t":"2025-07-14T04:00:00Z","v":350,"vw":33.5392},{"c":33.7528,"h":33.81,"l":33.7,"n":81,"o":33.7,"t":"2025-07-15T04:00:00Z","v":1305,"vw":33.748532},{"c":33.749,"h":33.749,"l":33.61,"n":22,"o":33.63,"t":"2025-07-16T04:00:00Z","v":768,"vw":33.641551},{"c":33.9218,"h":34,"l":33.89,"n":52,"o":34,"t":"2025-07-17T04:00:00Z","v":2212,"vw":33.971751},{"c":33.88,"h":33.9602,"l":33.88,"n":46,"o":33.96,"t":"2025-07-18T04:00:00Z","v":2423,"vw":33.940563},{"c":33.7391,"h":33.88,"l":33.7391,"n":40,"o":33.88,"t":"2025-07-21T04:00:00Z","v":1930,"vw":33.88},{"c":33.5362,"h":33.5362,"l":33.475,"n":23,"o":33.475,"t":"2025-07-22T04:00:00Z","v":590,"vw":33.493443},{"c":33.6615,"h":33.6615,"l":33.5301,"n":42,"o":33.5301,"t":"2025-07-23T04:00:00Z","v":570,"vw":33.530416},{"c":33.7909,"h":33.8069,"l":33.69,"n":24,"o":33.73,"t":"2025-07-24T04:00:00Z","v":1304,"vw":33.744502},{"c":33.8616,"h":33.97,"l":33.8616,"n":43,"o":33.89,"t":"2025-07-25T04:00:00Z","v":769,"vw":33.927654},{"c":34.04,"h":34.0688,"l":33.97,"n":47,"o":33.97,"t":"2025-07-28T04:00:00Z","v":2964,"vw":34.012027},{"c":34.0324,"h":34.2899,"l":34.0324,"n":57,"o":34.18,"t":"2025-07-29T04:00:00Z","v":1563,"vw":34.184851},{"c":34.0787,"h":34.16,"l":33.98,"n":41,"o":34.16,"t":"2025-07-30T04:00:00Z","v":2039,"vw":34.123787},{"c":33.9016,"h":34.27,"l":33.9016,"n":23,"o":34.27,"t":"2025-07-31T04:00:00Z","v":1029,"vw":34.244013},{"c":33.4047,"h":33.6538,"l":33.4047,"n":36,"o":33.6538,"t":"2025-08-01T04:00:00Z","v":522,"vw":33.6538},{"c":33.9871,"h":33.9871,"l":33.9306,"n":99,"o":33.9306,"t":"2025-08-04T04:00:00Z","v":1988,"vw":33.959945},{"c":33.749,"h":33.8999,"l":33.749,"n":29,"o":33.795,"t":"2025-08-05T04:00:00Z","v":792,"vw":33.86442},{"c":34.0374,"h":34.0374,"l":34,"n":21,"o":34,"t":"2025-08-06T04:00:00Z","v":312,"vw":34},{"c":34.0373,"h":34.07,"l":33.9213,"n":29,"o":34.07,"t":"2025-08-07T04:00:00Z","v":578,"vw":34.012551},{"c":34.3148,"h":34.38,"l":34.2454,"n":41,"o":34.2454,"t":"2025-08-08T04:00:00Z","v":1175,"vw":34.323619},{"c":34.1799,"h":34.33,"l":34.1799,"n":45,"o":34.33,"t":"2025-08-11T04:00:00Z","v":2377,"vw":34.282471},{"c":34.5186,"h":34.5599,"l":34.5129,"n":26,"o":34.5129,"t":"2025-08-12T04:00:00Z","v":1221,"vw":34.523711},{"c":34.5353,"h":34.6699,"l":34.5353,"n":25,"o":34.6699,"t":"2025-08-13T04:00:00Z","v":657,"vw":34.617178},{"c":34.5239,"h":34.58,"l":34.4808,"n":33,"o":34.55,"t":"2025-08-14T04:00:00Z","v":2377,"vw":34.543506},{"c":34.3151,"h":34.36,"l":34.27,"n":25,"o":34.33,"t":"2025-08-15T04:00:00Z","v":1055,"vw":34.326487},{"c":34.2367,"h":34.2367,"l":34.2367,"n":25,"o":34.2367,"t":"2025-08-18T04:00:00Z","v":145,"vw":34.2367},{"c":33.78,"h":34.15,"l":33.7438,"n":60,"o":34.15,"t":"2025-08-19T04:00:00Z","v":2918,"vw":33.840947},{"c":33.595,"h":33.595,"l":33.07,"n":63,"o":33.07,"t":"2025-08-20T04:00:00Z","v":29061,"vw":33.071621},{"c":33.4553,"h":33.46,"l":33.4553,"n":13,"o":33.46,"t":"2025-08-21T04:00:00Z","v":161,"vw":33.46},{"c":33.8647,"h":34,"l":33.8647,"n":30,"o":33.9,"t":"2025-08-22T04:00:00Z","v":1149,"vw":33.925744},{"c":33.8511,"h":33.98,"l":33.7899,"n":36,"o":33.7899,"t":"2025-08-25T04:00:00Z","v":1403,"vw":33.935918},{"c":34.01,"h":34.01,"l":33.91,"n":24,"o":33.91,"t":"2025-08-26T04:00:00Z","v":738,"vw":33.946414},{"c":34.1057,"h":34.1057,"l":34.0312,"n":19,"o":34.0312,"t":"2025-08-27T04:00:00Z","v":826,"vw":34.0312},{"c":34.3889,"h":34.4003,"l":34.15,"n":26,"o":34.15,"t":"2025-08-28T04:00:00Z","v":1702,"vw":34.268915},{"c":33.8843,"h":33.92,"l":33.8843,"n":57,"o":33.9,"t":"2025-08-29T04:00:00Z","v":979,"vw":33.903559},{"c":33.6232,"h":33.6232,"l":33.26,"n":86,"o":33.47,"t":"2025-09-02T04:00:00Z","v":4889,"vw":33.359286},{"c":33.7864,"h":33.7864,"l":33.73,"n":69,"o":33.73,"t":"2025-09-03T04:00:00Z","v":4762,"vw":33.759681},{"c":33.9723,"h":33.9723,"l":33.79,"n":18,"o":33.79,"t":"2025-09-04T04:00:00Z","v":457,"vw":33.79},{"c":33.9771,"h":33.99,"l":33.74,"n":23,"o":33.87,"t":"2025-09-05T04:00:00Z","v":940,"vw":33.833046},{"c":34.2458,"h":34.3899,"l":34.21,"n":51,"o":34.21,"t":"2025-09-08T04:00:00Z","v":4012,"vw":34.32268},{"c":34.3094,"h":34.3287,"l":34.28,"n":25,"o":34.28,"t":"2025-09-09T04:00:00Z","v":447,"vw":34.308493},{"c":34.809,"h":34.875,"l":34.809,"n":25,"o":34.875,"t":"2025-09-10T04:00:00Z","v":1081,"vw":34.856502},{"c":34.8699,"h":34.91,"l":34.8699,"n":43,"o":34.91,"t":"2025-09-11T04:00:00Z","v":1923,"vw":34.901793},{"c":34.9161,"h":35.01,"l":34.87,"n":51,"o":35.01,"t":"2025-09-12T04:00:00Z","v":2987,"vw":34.911442},{"c":35.0978,"h":35.0978,"l":34.99,"n":28,"o":34.99,"t":"2025-09-15T04:00:00Z","v":590,"vw":35.000624},{"c":35.0576,"h":35.179,"l":35.0576,"n":45,"o":35.12,"t":"2025-09-16T04:00:00Z","v":1854,"vw":35.107331},{"c":34.9883,"h":35.08,"l":34.89,"n":29,"o":35.08,"t":"2025-09-17T04:00:00Z","v":827,"vw":34.939223},{"c":35.372,"h":35.372,"l":35.372,"n":29,"o":35.372,"t":"2025-09-18T04:00:00Z","v":257,"vw":35.372},{"c":35.6309,"h":35.6309,"l":35.4182,"n":53,"o":35.42,"t":"2025-09-19T04:00:00Z","v":2153,"vw":35.452337},{"c":35.7453,"h":35.8199,"l":35.52,"n":58,"o":35.57,"t":"2025-09-22T04:00:00Z","v":3633,"vw":35.733806},{"c":35.5076,"h":35.79,"l":35.5076,"n":46,"o":35.74,"t":"2025-09-23T04:00:00Z","v":3496,"vw":35.746727},{"c":35.4102,"h":35.53,"l":35.3,"n":42,"o":35.53,"t":"2025-09-24T04:00:00Z","v":1403,"vw":35.4478},{"c":35.3632,"h":35.3632,"l":35.2818,"n":9,"o":35.2818,"t":"2025-09-25T04:00:00Z","v":422,"vw":35.2818},{"c":35.4762,"h":35.4762,"l":35.4,"n":70,"o":35.41,"t":"2025-09-26T04:00:00Z","v":898,"vw":35.407573},{"c":35.6023,"h":35.74,"l":35.6023,"n":52,"o":35.74,"t":"2025-09-29T04:00:00Z","v":6621,"vw":35.687372},{"c":35.7565,"h":35.7565,"l":35.7565,"n":25,"o":35.7565,"t":"2025-09-30T04:00:00Z","v":100,"vw":35.7565},{"c":35.9763,"h":35.9763,"l":35.9763,"n":34,"o":35.9763,"t":"2025-10-01T04:00:00Z","v":305,"vw":35.9763},{"c":36.0901,"h":36.1436,"l":35.9901,"n":47,"o":36.1436,"t":"2025-10-02T04:00:00Z","v":1332,"vw":36.048395},{"c":35.9978,"h":36.1994,"l":35.9978,"n":46,"o":36.12,"t":"2025-10-03T04:00:00Z","v":1589,"vw":36.133061},{"c":36.2241,"h":36.3163,"l":36.2241,"n":45,"o":36.31,"t":"2025-10-06T04:00:00Z","v":1203,"vw":36.280452},{"c":36.0836,"h":36.37,"l":36.0836,"n":64,"o":36.37,"t":"2025-10-07T04:00:00Z","v":5327,"vw":36.222412},{"c":36.4392,"h":36.4392,"l":36.35,"n":30,"o":36.37,"t":"2025-10-08T04:00:00Z","v":2012,"vw":36.367169},{"c":36.4078,"h":36.46,"l":36.39,"n":33,"o":36.41,"t":"2025-10-09T04:00:00Z","v":2436,"vw":36.441301},{"c":35.5026,"h":36.4645,"l":35.5026,"n":26,"o":36.4645,"t":"2025-10-10T04:00:00Z","v":1172,"vw":36.421089},{"c":36.0874,"h":36.0874,"l":35.99,"n":38,"o":35.99,"t":"2025-10-13T04:00:00Z","v":1672,"vw":35.997373},{"c":35.809,"h":36.03,"l":35.68,"n":37,"o":35.7,"t":"2025-10-14T04:00:00Z","v":887,"vw":35.780929},{"c":36.0016,"h":36.0016,"l":36.0016,"n":23,"o":36.0016,"t":"2025-10-15T04:00:00Z","v":151,"vw":36.0016},{"c":36.0588,"h":36.12,"l":35.49,"n":35,"o":36.12,"t":"2025-10-16T04:00:00Z","v":1712,"vw":35.89085},{"c":36.115,"h":36.115,"l":35.92,"n":31,"o":35.92,"t":"2025-10-17T04:00:00Z","v":478,"vw":35.92},{"c":36.1661,"h":36.3099,"l":36.0155,"n":48,"o":36.0155,"t":"2025-10-20T04:00:00Z","v":1232,"vw":36.210662},{"c":36.2151,"h":36.2151,"l":36.01,"n":38,"o":36.06,"t":"2025-10-21T04:00:00Z","v":1084,"vw":36.029843},{"c":35.9253,"h":35.936,"l":35.83,"n":37,"o":35.936,"t":"2025-10-22T04:00:00Z","v":869,"vw":35.87485},{"c":36.2781,"h":36.2781,"l":36.2781,"n":22,"o":36.2781,"t":"2025-10-23T04:00:00Z","v":148,"vw":36.2781},{"c":36.6853,"h":36.74,"l":36.57,"n":95,"o":36.58,"t":"2025-10-24T04:00:00Z","v":3022,"vw":36.633235},{"c":37.0942,"h":37.0942,"l":36.93,"n":93,"o":37.07,"t":"2025-10-27T04:00:00Z","v":4370,"vw":37.030329},{"c":37.3336,"h":37.3336,"l":37.3336,"n":32,"o":37.3336,"t":"2025-10-28T04:00:00Z","v":622,"vw":37.3336},{"c":37.4798,"h":37.54,"l":37.4,"n":62,"o":37.46,"t":"2025-10-29T04:00:00Z","v":2835,"vw":37.495395},{"c":37.2294,"h":37.2294,"l":37.2294,"n":35,"o":37.2294,"t":"2025-10-30T04:00:00Z","v":240,"vw":37.2294},{"c":37.2622,"h":37.4,"l":37.2622,"n":37,"o":37.38,"t":"2025-10-31T04:00:00Z","v":611,"vw":37.388548},{"c":37.3515,"h":37.51,"l":37.35,"n":56,"o":37.51,"t":"2025-11-03T05:00:00Z","v":2076,"vw":37.450552},{"c":36.7332,"h":36.94,"l":36.7,"n":38,"o":36.94,"t":"2025-11-04T05:00:00Z","v":1439,"vw":36.777362},{"c":36.8797,"h":36.97,"l":36.8,"n":42,"o":36.8,"t":"2025-11-05T05:00:00Z","v":1541,"vw":36.930795},{"c":36.3456,"h":36.5,"l":36.28,"n":36,"o":36.5,"t":"2025-11-06T05:00:00Z","v":797,"vw":36.383905},{"c":36.26,"h":36.29,"l":35.86,"n":31,"o":36.29,"t":"2025-11-07T05:00:00Z","v":624,"vw":35.980841},{"c":36.9511,"h":36.9511,"l":36.9099,"n":39,"o":36.91,"t":"2025-11-10T05:00:00Z","v":479,"vw":36.90995},{"c":36.7564,"h":36.7564,"l":36.7,"n":21,"o":36.7,"t":"2025-11-11T05:00:00Z","v":358,"vw":36.7},{"c":36.825,"h":36.905,"l":36.74,"n":47,"o":36.8609,"t":"2025-11-12T05:00:00Z","v":1852,"vw":36.85333},{"c":36.1804,"h":36.51,"l":36.08,"n":41,"o":36.51,"t":"2025-11-13T05:00:00Z","v":1084,"vw":36.176483},{"c":36.3624,"h":36.48,"l":35.11,"n":62,"o":35.11,"t":"2025-11-14T05:00:00Z","v":5290,"vw":36.268927},{"c":35.959,"h":36.39,"l":35.7909,"n":33,"o":36.36,"t":"2025-11-17T05:00:00Z","v":841,"vw":36.043818},{"c":35.56,"h":35.56,"l":35.56,"n":19,"o":35.56,"t":"2025-11-18T05:00:00Z","v":49,"vw":35.56},{"c":35.7581,"h":35.7581,"l":35.7581,"n":31,"o":35.7581,"t":"2025-11-19T05:00:00Z","v":202,"vw":35.7581},{"c":34.7789,"h":35.94,"l":34.7789,"n":46,"o":35.94,"t":"2025-11-20T05:00:00Z","v":1605,"vw":35.591668},{"c":34.9529,"h":35.19,"l":34.5,"n":59,"o":34.63,"t":"2025-11-21T05:00:00Z","v":2306,"vw":34.93925},{"c":35.3423,"h":35.365,"l":35.065,"n":37,"o":35.065,"t":"2025-11-24T05:00:00Z","v":603,"vw":35.184522},{"c":35.4426,"h":35.4426,"l":34.9601,"n":44,"o":35.04,"t":"2025-11-25T05:00:00Z","v":1965,"vw":35.217563},{"c":35.7328,"h":35.7918,"l":35.65,"n":31,"o":35.65,"t":"2025-11-26T05:00:00Z","v":1510,"vw":35.711101},{"c":35.9098,"h":35.9098,"l":35.76,"n":26,"o":35.76,"t":"2025-11-28T05:00:00Z","v":379,"vw":35.773367},{"c":35.9516,"h":35.9516,"l":35.78,"n":86,"o":35.78,"t":"2025-12-01T05:00:00Z","v":2635,"vw":35.835601},{"c":36.1921,"h":36.21,"l":36.08,"n":50,"o":36.08,"t":"2025-12-02T05:00:00Z","v":569,"vw":36.145},{"c":36.25,"h":36.25,"l":36.11,"n":34,"o":36.11,"t":"2025-12-03T05:00:00Z","v":230,"vw":36.11},{"c":36.3046,"h":36.34,"l":36.28,"n":64,"o":36.28,"t":"2025-12-04T05:00:00Z","v":800,"vw":36.300033},{"c":36.5011,"h":36.57,"l":36.46,"n":63,"o":36.57,"t":"2025-12-05T05:00:00Z","v":3216,"vw":36.496849},{"c":36.6419,"h":36.68,"l":36.63,"n":37,"o":36.68,"t":"2025-12-08T05:00:00Z","v":467,"vw":36.663923},{"c":36.7301,"h":36.7301,"l":36.7301,"n":35,"o":36.7301,"t":"2025-12-09T05:00:00Z","v":157,"vw":36.7301},{"c":36.8446,"h":36.8446,"l":36.8446,"n":37,"o":36.8446,"t":"2025-12-10T05:00:00Z","v":167,"vw":36.8446},{"c":36.7278,"h":36.78,"l":36.7278,"n":69,"o":36.78,"t":"2025-12-11T05:00:00Z","v":647,"vw":36.77995},{"c":36.1307,"h":36.184,"l":36.0717,"n":122,"o":36.14,"t":"2025-12-12T05:00:00Z","v":1407,"vw":36.13753},{"c":35.9885,"h":36.29,"l":35.97,"n":110,"o":36.29,"t":"2025-12-15T05:00:00Z","v":956,"vw":36.162171},{"c":36.0709,"h":36.0709,"l":35.92,"n":49,"o":35.92,"t":"2025-12-16T05:00:00Z","v":377,"vw":35.92},{"c":35.5826,"h":35.809,"l":35.5826,"n":77,"o":35.74,"t":"2025-12-17T05:00:00Z","v":1307,"vw":35.775449},{"c":35.936,"h":36.07,"l":35.9,"n":56,"o":36.01,"t":"2025-12-18T05:00:00Z","v":1648,"vw":36.002571},{"c":36.4423,"h":36.4423,"l":36.4423,"n":33,"o":36.4423,"t":"2025-12-19T05:00:00Z","v":178,"vw":36.4423},{"c":36.4161,"h":36.47,"l":36.37,"n":55,"o":36.44,"t":"2025-12-22T05:00:00Z","v":1346,"vw":36.420047},{"c":36.5367,"h":36.5367,"l":36.3499,"n":42,"o":36.4499,"t":"2025-12-23T05:00:00Z","v":1175,"vw":36.433302},{"c":36.6417,"h":36.7,"l":36.609,"n":47,"o":36.609,"t":"2025-12-24T05:00:00Z","v":1359,"vw":36.663019},{"c":36.6698,"h":36.6901,"l":36.66,"n":37,"o":36.66,"t":"2025-12-26T05:00:00Z","v":2036,"vw":36.6638},{"c":36.5967,"h":36.62,"l":36.5967,"n":65,"o":36.62,"t":"2025-12-29T05:00:00Z","v":443,"vw":36.62},{"c":36.5503,"h":36.62,"l":36.5503,"n":95,"o":36.6,"t":"2025-12-30T05:00:00Z","v":1638,"vw":36.603606},{"c":36.3198,"h":36.49,"l":36.3198,"n":80,"o":36.49,"t":"2025-12-31T05:00:00Z","v":1912,"vw":36.424066},{"c":36.3314,"h":36.45,"l":36.26,"n":84,"o":36.4,"t":"2026-01-02T05:00:00Z","v":2040,"vw":36.359279},{"c":36.4281,"h":36.5702,"l":36.4281,"n":65,"o":36.57,"t":"2026-01-05T05:00:00Z","v":1382,"vw":36.533686},{"c":36.7828,"h":36.8099,"l":36.63,"n":41,"o":36.63,"t":"2026-01-06T05:00:00Z","v":737,"vw":36.746533},{"c":36.7611,"h":36.7611,"l":36.7611,"n":54,"o":36.7611,"t":"2026-01-07T05:00:00Z","v":297,"vw":36.7611},{"c":36.4403,"h":36.4403,"l":36.35,"n":74,"o":36.35,"t":"2026-01-08T05:00:00Z","v":1006,"vw":36.385},{"c":36.739,"h":36.74,"l":36.6986,"n":41,"o":36.6986,"t":"2026-01-09T05:00:00Z","v":513,"vw":36.716919},{"c":36.8622,"h":36.87,"l":36.777,"n":55,"o":36.8,"t":"2026-01-12T05:00:00Z","v":1854,"vw":36.819973},{"c":36.8135,"h":36.82,"l":36.77,"n":70,"o":36.77,"t":"2026-01-13T05:00:00Z","v":620,"vw":36.795369},{"c":36.5662,"h":36.5662,"l":36.38,"n":67,"o":36.42,"t":"2026-01-14T05:00:00Z","v":1512,"vw":36.4732},{"c":36.6959,"h":36.6959,"l":36.6959,"n":39,"o":36.6959,"t":"2026-01-15T05:00:00Z","v":205,"vw":36.6959},{"c":36.6699,"h":36.79,"l":36.66,"n":90,"o":36.6859,"t":"2026-01-16T05:00:00Z","v":4070,"vw":36.735771},{"c":35.5928,"h":36.07,"l":35.5928,"n":114,"o":36.07,"t":"2026-01-20T05:00:00Z","v":1794,"vw":35.965859},{"c":36.037,"h":36.037,"l":35.69,"n":82,"o":36.032,"t":"2026-01-21T05:00:00Z","v":5450,"vw":35.942706},{"c":36.2446,"h":36.37,"l":36.17,"n":63,"o":36.21,"t":"2026-01-22T05:00:00Z","v":1968,"vw":36.24672},{"c":36.2977,"h":36.3,"l":36.23,"n":51,"o":36.295,"t":"2026-01-23T05:00:00Z","v":763,"vw":36.275377},{"c":36.5182,"h":36.5822,"l":36.37,"n":55,"o":36.37,"t":"2026-01-26T05:00:00Z","v":857,"vw":36.4838},{"c":36.8489,"h":36.96,"l":36.83,"n":78,"o":36.83,"t":"2026-01-27T05:00:00Z","v":3326,"vw":36.883139},{"c":37.0595,"h":37.06,"l":37.0595,"n":36,"o":37.06,"t":"2026-01-28T05:00:00Z","v":332,"vw":37.06},{"c":36.6634,"h":36.72,"l":36.61,"n":69,"o":36.705,"t":"2026-01-29T05:00:00Z","v":1024,"vw":36.663208},{"c":36.1084,"h":36.52,"l":36.1084,"n":61,"o":36.52,"t":"2026-01-30T05:00:00Z","v":680,"vw":36.269091},{"c":36.4262,"h":36.53,"l":36.06,"n":59,"o":36.06,"t":"2026-02-02T05:00:00Z","v":1572,"vw":36.343993},{"c":35.7491,"h":35.7491,"l":35.47,"n":83,"o":35.5,"t":"2026-02-03T05:00:00Z","v":1142,"vw":35.482669},{"c":34.8813,"h":35.01,"l":34.88,"n":117,"o":34.99,"t":"2026-02-04T05:00:00Z","v":1457,"vw":34.949588},{"c":34.2592,"h":34.88,"l":34.2592,"n":109,"o":34.88,"t":"2026-02-05T05:00:00Z","v":4396,"vw":34.464782},{"c":35.6302,"h":35.6302,"l":35.1483,"n":56,"o":35.1483,"t":"2026-02-06T05:00:00Z","v":1606,"vw":35.310127},{"c":36.1415,"h":36.1415,"l":35.96,"n":73,"o":35.96,"t":"2026-02-09T05:00:00Z","v":1503,"vw":36.066911},{"c":35.9532,"h":36.025,"l":35.9532,"n":66,"o":36.025,"t":"2026-02-10T05:00:00Z","v":2104,"vw":36.025},{"c":36.1,"h":36.34,"l":35.985,"n":81,"o":36.34,"t":"2026-02-11T05:00:00Z","v":2263,"vw":36.094147},{"c":35.1957,"h":35.98,"l":35.1957,"n":78,"o":35.98,"t":"2026-02-12T05:00:00Z","v":924,"vw":35.765714},{"c":35.2812,"h":35.52,"l":35,"n":57,"o":35,"t":"2026-02-13T05:00:00Z","v":2839,"vw":35.108062},{"c":35.2758,"h":35.44,"l":35,"n":88,"o":35,"t":"2026-02-17T05:00:00Z","v":1369,"vw":35.194},{"c":35.6914,"h":35.93,"l":35.6914,"n":61,"o":35.77,"t":"2026-02-18T05:00:00Z","v":1436,"vw":35.849653},{"c":35.4499,"h":35.59,"l":35.34,"n":75,"o":35.59,"t":"2026-02-19T05:00:00Z","v":2320,"vw":35.471688},{"c":35.5921,"h":35.76,"l":35.5698,"n":68,"o":35.58,"t":"2026-02-20T05:00:00Z","v":2829,"vw":35.60979},{"c":34.8281,"h":35.21,"l":34.7305,"n":79,"o":35.21,"t":"2026-02-23T05:00:00Z","v":2129,"vw":34.779321},{"c":35.2407,"h":35.31,"l":35.06,"n":76,"o":35.06,"t":"2026-02-24T05:00:00Z","v":5089,"vw":35.182923},{"c":35.7357,"h":35.7785,"l":35.51,"n":110,"o":35.51,"t":"2026-02-25T05:00:00Z","v":3934,"vw":35.72788},{"c":35.3931,"h":35.5801,"l":35.255,"n":98,"o":35.58,"t":"2026-02-26T05:00:00Z","v":2123,"vw":35.392727},{"c":34.9809,"h":35.11,"l":34.95,"n":104,"o":35.1,"t":"2026-02-27T05:00:00Z","v":3913,"vw":35.019707},{"c":35.178,"h":35.178,"l":34.9372,"n":65,"o":34.9372,"t":"2026-03-02T05:00:00Z","v":911,"vw":34.9586},{"c":34.7506,"h":34.79,"l":34.385,"n":209,"o":34.565,"t":"2026-03-03T05:00:00Z","v":3185,"vw":34.593702},{"c":35.2719,"h":35.385,"l":34.98,"n":48,"o":34.98,"t":"2026-03-04T05:00:00Z","v":785,"vw":35.201602},{"c":35.2765,"h":35.4,"l":35.155,"n":65,"o":35.17,"t":"2026-03-05T05:00:00Z","v":1452,"vw":35.301548},{"c":34.7089,"h":34.89,"l":34.7089,"n":53,"o":34.89,"t":"2026-03-06T05:00:00Z","v":1096,"vw":34.89},{"c":35.2281,"h":35.2281,"l":34.35,"n":130,"o":34.58,"t":"2026-03-09T04:00:00Z","v":4592,"vw":34.708044},{"c":35.2566,"h":35.55,"l":35.2328,"n":61,"o":35.24,"t":"2026-03-10T04:00:00Z","v":1685,"vw":35.375901},{"c":35.4258,"h":35.55,"l":35.4258,"n":55,"o":35.54,"t":"2026-03-11T04:00:00Z","v":1503,"vw":35.539064},{"c":34.9126,"h":35.05,"l":34.9126,"n":49,"o":35.05,"t":"2026-03-12T04:00:00Z","v":356,"vw":35.05},{"c":34.7199,"h":34.85,"l":34.7199,"n":47,"o":34.82,"t":"2026-03-13T04:00:00Z","v":625,"vw":34.84},{"c":35.2324,"h":35.355,"l":35.2324,"n":67,"o":35.355,"t":"2026-03-16T04:00:00Z","v":488,"vw":35.355},{"c":35.4338,"h":35.62,"l":35.4338,"n":47,"o":35.62,"t":"2026-03-17T04:00:00Z","v":377,"vw":35.62},{"c":35.16,"h":35.16,"l":35.16,"n":103,"o":35.16,"t":"2026-03-18T04:00:00Z","v":1110,"vw":35.16},{"c":35.2828,"h":35.2828,"l":35.03,"n":145,"o":35.03,"t":"2026-03-19T04:00:00Z","v":1054,"vw":35.137667},{"c":34.6047,"h":34.885,"l":34.6047,"n":69,"o":34.87,"t":"2026-03-20T04:00:00Z","v":972,"vw":34.812454},{"c":34.7619,"h":35.095,"l":34.75,"n":63,"o":34.83,"t":"2026-03-23T04:00:00Z","v":858,"vw":34.894167},{"c":34.5832,"h":34.6,"l":34.5832,"n":45,"o":34.6,"t":"2026-03-24T04:00:00Z","v":304,"vw":34.6},{"c":34.7227,"h":34.7227,"l":34.7227,"n":95,"o":34.7227,"t":"2026-03-25T04:00:00Z","v":681,"vw":34.7227},{"c":33.8486,"h":34.37,"l":33.8486,"n":71,"o":34.27,"t":"2026-03-26T04:00:00Z","v":1843,"vw":34.161354},{"c":33.2979,"h":33.69,"l":33.26,"n":140,"o":33.63,"t":"2026-03-27T04:00:00Z","v":3944,"vw":33.513976},{"c":32.7617,"h":33.24,"l":32.61,"n":171,"o":33.215,"t":"2026-03-30T04:00:00Z","v":7149,"vw":32.922846},{"c":34.0218,"h":34.0218,"l":33.32,"n":59,"o":33.32,"t":"2026-03-31T04:00:00Z","v":647,"vw":33.32},{"c":34.4346,"h":34.505,"l":34.4346,"n":58,"o":34.505,"t":"2026-04-01T04:00:00Z","v":514,"vw":34.478039},{"c":34.6938,"h":34.6938,"l":33.88,"n":54,"o":33.88,"t":"2026-04-02T04:00:00Z","v":325,"vw":33.88},{"c":34.8802,"h":34.97,"l":34.8802,"n":45,"o":34.97,"t":"2026-04-06T04:00:00Z","v":470,"vw":34.97},{"c":35.01,"h":35.01,"l":34.84,"n":65,"o":34.84,"t":"2026-04-07T04:00:00Z","v":594,"vw":34.923333},{"c":35.774,"h":35.99,"l":35.774,"n":61,"o":35.99,"t":"2026-04-08T04:00:00Z","v":1126,"vw":35.867912},{"c":35.9093,"h":35.9093,"l":35.72,"n":78,"o":35.75,"t":"2026-04-09T04:00:00Z","v":3600,"vw":35.793988},{"c":35.9918,"h":36.04,"l":35.97,"n":64,"o":35.97,"t":"2026-04-10T04:00:00Z","v":1924,"vw":36.012313},{"c":36.4396,"h":36.4396,"l":35.79,"n":118,"o":35.79,"t":"2026-04-13T04:00:00Z","v":6278,"vw":36.155621},{"c":36.7089,"h":36.7089,"l":36.6,"n":74,"o":36.6,"t":"2026-04-14T04:00:00Z","v":1203,"vw":36.65},{"c":37.0581,"h":37.0581,"l":36.63,"n":89,"o":36.775,"t":"2026-04-15T04:00:00Z","v":7972,"vw":36.869212},{"c":37.2822,"h":37.2822,"l":37.1,"n":99,"o":37.11,"t":"2026-04-16T04:00:00Z","v":4141,"vw":37.189715},{"c":37.66,"h":37.775,"l":37.53,"n":131,"o":37.53,"t":"2026-04-17T04:00:00Z","v":4156,"vw":37.675591},{"c":37.498,"h":37.5,"l":37.34,"n":79,"o":37.5,"t":"2026-04-20T04:00:00Z","v":3313,"vw":37.400349},{"c":37.4964,"h":37.74,"l":37.4964,"n":80,"o":37.74,"t":"2026-04-21T04:00:00Z","v":1178,"vw":37.644847},{"c":38.0635,"h":38.1,"l":37.97,"n":184,"o":37.97,"t":"2026-04-22T04:00:00Z","v":2871,"vw":38.0187},{"c":37.7256,"h":38.07,"l":37.509,"n":116,"o":38.07,"t":"2026-04-23T04:00:00Z","v":3476,"vw":37.912111},{"c":38.4146,"h":38.43,"l":38.15,"n":94,"o":38.15,"t":"2026-04-24T04:00:00Z","v":3011,"vw":38.328788},{"c":38.4911,"h":38.4911,"l":38.26,"n":107,"o":38.47,"t":"2026-04-27T04:00:00Z","v":5470,"vw":38.386229},{"c":38.1084,"h":38.22,"l":38.1084,"n":66,"o":38.22,"t":"2026-04-28T04:00:00Z","v":656,"vw":38.22},{"c":38.2741,"h":38.2741,"l":38.14,"n":66,"o":38.21,"t":"2026-04-29T04:00:00Z","v":2682,"vw":38.176937},{"c":38.4118,"h":38.415,"l":38.01,"n":95,"o":38.27,"t":"2026-04-30T04:00:00Z","v":4222,"vw":38.197681},{"c":38.7486,"h":38.7486,"l":38.64,"n":78,"o":38.64,"t":"2026-05-01T04:00:00Z","v":2033,"vw":38.701212},{"c":38.7373,"h":38.91,"l":38.715,"n":105,"o":38.85,"t":"2026-05-04T04:00:00Z","v":5060,"vw":38.773008},{"c":39.2222,"h":39.28,"l":39.055,"n":76,"o":39.055,"t":"2026-05-05T04:00:00Z","v":2511,"vw":39.132583},{"c":39.7789,"h":39.7799,"l":39.44,"n":85,"o":39.56,"t":"2026-05-06T04:00:00Z","v":2894,"vw":39.583778},{"c":39.7525,"h":40.035,"l":39.71,"n":94,"o":39.83,"t":"2026-05-07T04:00:00Z","v":2608,"vw":39.872106},{"c":40.4917,"h":40.4917,"l":40.09,"n":99,"o":40.09,"t":"2026-05-08T04:00:00Z","v":2748,"vw":40.310404},{"c":40.7961,"h":40.86,"l":40.76,"n":111,"o":40.82,"t":"2026-05-11T04:00:00Z","v":2775,"vw":40.804047},{"c":40.485,"h":40.82,"l":40.01,"n":75,"o":40.82,"t":"2026-05-12T04:00:00Z","v":3912,"vw":40.173882},{"c":40.7055,"h":40.819,"l":40.64,"n":56,"o":40.65,"t":"2026-05-13T04:00:00Z","v":3188,"vw":40.697364},{"c":41.0398,"h":41.11,"l":40.71,"n":120,"o":40.72,"t":"2026-05-14T04:00:00Z","v":5106,"vw":40.824686},{"c":40.5014,"h":40.635,"l":40.29,"n":62,"o":40.38,"t":"2026-05-15T04:00:00Z","v":3168,"vw":40.404887},{"c":39.7859,"h":40.4,"l":39.34,"n":79,"o":40.4,"t":"2026-05-18T04:00:00Z","v":1524,"vw":39.687276},{"c":39.5376,"h":39.66,"l":39.5376,"n":47,"o":39.66,"t":"2026-05-19T04:00:00Z","v":662,"vw":39.66},{"c":40.2649,"h":40.2649,"l":39.73,"n":161,"o":39.77,"t":"2026-05-20T04:00:00Z","v":4522,"vw":40.108081},{"c":40.5983,"h":40.6,"l":40.31,"n":83,"o":40.31,"t":"2026-05-21T04:00:00Z","v":2850,"vw":40.473947},{"c":40.8795,"h":41,"l":40.78,"n":74,"o":40.945,"t":"2026-05-22T04:00:00Z","v":3153,"vw":40.945765},{"c":41.6675,"h":41.6799,"l":41.3501,"n":138,"o":41.37,"t":"2026-05-26T04:00:00Z","v":4863,"vw":41.560009},{"c":41.5257,"h":41.77,"l":41.5257,"n":62,"o":41.77,"t":"2026-05-27T04:00:00Z","v":866,"vw":41.77},{"c":41.9152,"h":42,"l":41.53,"n":100,"o":41.56,"t":"2026-05-28T04:00:00Z","v":3134,"vw":41.795121},{"c":42.5127,"h":42.5127,"l":42.37,"n":94,"o":42.43,"t":"2026-05-29T04:00:00Z","v":2877,"vw":42.418549},{"c":43.0816,"h":43.12,"l":42.7,"n":135,"o":42.7,"t":"2026-06-01T04:00:00Z","v":4395,"vw":42.926099},{"c":43.4289,"h":43.43,"l":43.15,"n":101,"o":43.25,"t":"2026-06-02T04:00:00Z","v":5265,"vw":43.28938},{"c":43.2428,"h":43.43,"l":43.15,"n":74,"o":43.43,"t":"2026-06-03T04:00:00Z","v":2807,"vw":43.350916},{"c":42.8677,"h":43.0296,"l":42.34,"n":100,"o":42.8,"t":"2026-06-04T04:00:00Z","v":6335,"vw":42.823068},{"c":40.9918,"h":41.43,"l":40.9918,"n":142,"o":41.43,"t":"2026-06-05T04:00:00Z","v":4562,"vw":41.348199},{"c":41.6033,"h":41.77,"l":41.6033,"n":63,"o":41.605,"t":"2026-06-08T04:00:00Z","v":858,"vw":41.702874},{"c":40.999,"h":41.9099,"l":39.7,"n":165,"o":41.9099,"t":"2026-06-09T04:00:00Z","v":8315,"vw":41.335406},{"c":40.3724,"h":41.13,"l":40.3724,"n":82,"o":41.13,"t":"2026-06-10T04:00:00Z","v":2546,"vw":41.057222},{"c":41.4948,"h":41.51,"l":40.6667,"n":73,"o":40.699,"t":"2026-06-11T04:00:00Z","v":2829,"vw":40.976202},{"c":41.8563,"h":41.9,"l":41.43,"n":67,"o":41.45,"t":"2026-06-12T04:00:00Z","v":1597,"vw":41.536667},{"c":42.7591,"h":42.84,"l":42.58,"n":107,"o":42.58,"t":"2026-06-15T04:00:00Z","v":6109,"vw":42.774486},{"c":42.1929,"h":42.78,"l":42.1929,"n":70,"o":42.78,"t":"2026-06-16T04:00:00Z","v":3375,"vw":42.3825},{"c":42.1081,"h":42.45,"l":42.1081,"n":85,"o":42.41,"t":"2026-06-17T04:00:00Z","v":3488,"vw":42.363168},{"c":42.908,"h":42.908,"l":42.56,"n":67,"o":42.56,"t":"2026-06-18T04:00:00Z","v":3871,"vw":42.722641},{"c":42.6505,"h":43.05,"l":42.54,"n":80,"o":43.05,"t":"2026-06-22T04:00:00Z","v":2639,"vw":42.834845},{"c":41.3478,"h":41.65,"l":41.29,"n":71,"o":41.34,"t":"2026-06-23T04:00:00Z","v":2009,"vw":41.453102},{"c":41.0557,"h":41.47,"l":40.73,"n":136,"o":41.15,"t":"2026-06-24T04:00:00Z","v":2997,"vw":40.879151},{"c":41.3353,"h":41.78,"l":40.735,"n":85,"o":41.78,"t":"2026-06-25T04:00:00Z","v":3546,"vw":41.401343},{"c":40.9197,"h":41.13,"l":40.9197,"n":76,"o":40.99,"t":"2026-06-26T04:00:00Z","v":1550,"vw":41.02045},{"c":41.6686,"h":41.6686,"l":40.33,"n":112,"o":41.54,"t":"2026-06-29T04:00:00Z","v":10495,"vw":40.81776},{"c":42.56,"h":42.62,"l":42.04,"n":100,"o":42.06,"t":"2026-06-30T04:00:00Z","v":5436,"vw":42.308355},{"c":41.8202,"h":42.13,"l":41.8202,"n":88,"o":42.13,"t":"2026-07-01T04:00:00Z","v":2802,"vw":41.97148},{"c":40.7622,"h":41.59,"l":40.7622,"n":118,"o":41.59,"t":"2026-07-02T04:00:00Z","v":2119,"vw":41.175949},{"c":41.4974,"h":41.8,"l":41.4,"n":75,"o":41.8,"t":"2026-07-06T04:00:00Z","v":2904,"vw":41.468222},{"c":40.5749,"h":40.9,"l":40.4,"n":128,"o":40.765,"t":"2026-07-07T04:00:00Z","v":4852,"vw":40.840862},{"c":41.1172,"h":41.1172,"l":40.435,"n":111,"o":40.47,"t":"2026-07-08T04:00:00Z","v":3206,"vw":40.805467},{"c":41.8924,"h":42.02,"l":41.51,"n":70,"o":41.51,"t":"2026-07-09T04:00:00Z","v":2232,"vw":41.893678},{"c":42.0535,"h":42.09,"l":41.67,"n":89,"o":41.67,"t":"2026-07-10T04:00:00Z","v":2869,"vw":41.955526},{"c":41.1576,"h":41.63,"l":41.13,"n":117,"o":41.42,"t":"2026-07-13T04:00:00Z","v":5041,"vw":41.415801},{"c":41.6741,"h":41.85,"l":41.495,"n":72,"o":41.515,"t":"2026-07-14T04:00:00Z","v":1678,"vw":41.62748},{"c":41.2503,"h":41.8964,"l":40.97,"n":100,"o":41.8964,"t":"2026-07-15T04:00:00Z","v":1695,"vw":41.344415},{"c":40.2956,"h":40.535,"l":40.2956,"n":137,"o":40.4682,"t":"2026-07-16T04:00:00Z","v":5428,"vw":40.414954},{"c":39.97,"h":40.25,"l":39.53,"n":114,"o":39.62,"t":"2026-07-17T04:00:00Z","v":5311,"vw":39.905754},{"c":39.5861,"h":39.96,"l":39.5861,"n":99,"o":39.96,"t":"2026-07-20T04:00:00Z","v":1812,"vw":39.84599},{"c":40.4642,"h":40.4642,"l":40.07,"n":63,"o":40.08,"t":"2026-07-21T04:00:00Z","v":1052,"vw":40.247341},{"c":40.4062,"h":40.52,"l":40.2,"n":126,"o":40.2,"t":"2026-07-22T04:00:00Z","v":2884,"vw":40.465457},{"c":40.0466,"h":40.23,"l":40,"n":109,"o":40.23,"t":"2026-07-23T04:00:00Z","v":1859,"vw":40.098257},{"c":39.6492,"h":39.965,"l":39.54,"n":124,"o":39.87,"t":"2026-07-24T04:00:00Z","v":2144,"vw":39.837474},{"c":39.4538,"h":40.0533,"l":39.1,"n":104,"o":40.02,"t":"2026-07-27T04:00:00Z","v":2283,"vw":39.420497},{"c":38.9062,"h":38.96,"l":38.31,"n":122,"o":38.89,"t":"2026-07-28T04:00:00Z","v":4251,"vw":38.462392},{"c":38.0257,"h":38.48,"l":38.0257,"n":117,"o":38.31,"t":"2026-07-29T04:00:00Z","v":4517,"vw":38.294569},{"c":39.7264,"h":39.7264,"l":39.465,"n":81,"o":39.68,"t":"2026-07-30T04:00:00Z","v":1022,"vw":39.634389},{"c":39.69,"h":39.83,"l":39.45,"n":85,"o":39.52,"t":"2026-07-31T04:00:00Z","v":7755,"vw":39.542859},{"c":40.2371,"h":40.3,"l":39.32,"n":99,"o":39.32,"t":"2026-08-03T04:00:00Z","v":2241,"vw":39.49238},{"c":41.5811,"h":41.6,"l":40.74,"n":131,"o":40.74,"t":"2026-08-04T04:00:00Z","v":7537,"vw":41.217347},{"c":41.5506,"h":41.64,"l":41.49,"n":64,"o":41.64,"t":"2026-08-05T04:00:00Z","v":817,"vw":41.565},{"c":41.4647,"h":41.5882,"l":41.25,"n":83,"o":41.25,"t":"2026-08-06T04:00:00Z","v":3529,"vw":41.498568},{"c":41.8178,"h":41.8178,"l":41.4701,"n":123,"o":41.56,"t":"2026-08-07T04:00:00Z","v":5109,"vw":41.546986},{"c":41.6448,"h":41.75,"l":41.6448,"n":57,"o":41.75,"t":"2026-08-10T04:00:00Z","v":739,"vw":41.75},{"c":41.6462,"h":41.6462,"l":41.6462,"n":66,"o":41.6462,"t":"2026-08-11T04:00:00Z","v":448,"vw":41.6462},{"c":41.9886,"h":42.035,"l":41.975,"n":88,"o":41.995,"t":"2026-08-12T04:00:00Z","v":1332,"vw":41.99544},{"c":42.2433,"h":42.36,"l":42.2433,"n":69,"o":42.35,"t":"2026-08-13T04:00:00Z","v":1834,"vw":42.325238},{"c":42.1793,"h":42.24,"l":42.17,"n":101,"o":42.17,"t":"2026-08-14T04:00:00Z","v":3548,"vw":42.206609},{"c":42.2761,"h":42.43,"l":42.17,"n":177,"o":42.17,"t":"2026-08-17T04:00:00Z","v":23264,"vw":42.291127},{"c":41.6823,"h":41.69,"l":41.6301,"n":66,"o":41.68,"t":"2026-08-18T04:00:00Z","v":4346,"vw":41.650813},{"c":41.5039,"h":41.63,"l":41.4101,"n":78,"o":41.485,"t":"2026-08-19T04:00:00Z","v":2565,"vw":41.506362},{"c":41.3953,"h":41.46,"l":41.3953,"n":61,"o":41.45,"t":"2026-08-20T04:00:00Z","v":2436,"vw":41.454947},{"c":41.4767,"h":41.5,"l":41.38,"n":84,"o":41.3906,"t":"2026-08-21T04:00:00Z","v":5045,"vw":41.403586},{"c":40.6407,"h":40.78,"l":40.61,"n":113,"o":40.655,"t":"2026-08-24T04:00:00Z","v":11019,"vw":40.682159},{"c":40.97,"h":40.97,"l":40.8401,"n":71,"o":40.92,"t":"2026-08-25T04:00:00Z","v":2411,"vw":40.899102},{"c":41.1677,"h":41.1677,"l":40.9999,"n":168,"o":41,"t":"2026-08-26T04:00:00Z","v":6366,"vw":41.01839},{"c":42.1248,"h":42.1248,"l":41.9,"n":75,"o":41.9,"t":"2026-08-27T04:00:00Z","v":1910,"vw":41.908},{"c":41.7417,"h":42.08,"l":41.7,"n":88,"o":42.08,"t":"2026-08-28T04:00:00Z","v":2136,"vw":41.751315},{"c":41.851,"h":41.851,"l":41.6201,"n":93,"o":41.68,"t":"2026-08-31T04:00:00Z","v":4341,"vw":41.761371},{"c":41.36,"h":41.36,"l":41.36,"n":72,"o":41.36,"t":"2026-09-01T04:00:00Z","v":367,"vw":41.36},{"c":41.4107,"h":41.4107,"l":41.275,"n":64,"o":41.275,"t":"2026-09-02T04:00:00Z","v":988,"vw":41.275},{"c":41.8256,"h":41.8256,"l":41.73,"n":77,"o":41.73,"t":"2026-09-03T04:00:00Z","v":856,"vw":41.763311},{"c":42.0681,"h":42.13,"l":41.9,"n":71,"o":42.13,"t":"2026-09-04T04:00:00Z","v":10432,"vw":42.039265},{"c":42.178,"h":42.32,"l":42.1,"n":99,"o":42.1,"t":"2026-09-08T04:00:00Z","v":2526,"vw":42.258992},{"c":42.1717,"h":42.27,"l":42.1717,"n":77,"o":42.2,"t":"2026-09-09T04:00:00Z","v":2030,"vw":42.210956},{"c":41.7936,"h":41.97,"l":41.7936,"n":83,"o":41.94,"t":"2026-09-10T04:00:00Z","v":4355,"vw":41.885177},{"c":42.2577,"h":42.29,"l":42.15,"n":76,"o":42.2,"t":"2026-09-11T04:00:00Z","v":1322,"vw":42.199314},{"c":41.74,"h":41.94,"l":41.6,"n":124,"o":41.6,"t":"2026-09-14T04:00:00Z","v":4367,"vw":41.868899},{"c":41.6438,"h":41.775,"l":41.6438,"n":64,"o":41.775,"t":"2026-09-15T04:00:00Z","v":1112,"vw":41.7725},{"c":41.6921,"h":42.02,"l":41.6921,"n":75,"o":41.98,"t":"2026-09-16T04:00:00Z","v":1389,"vw":41.985036},{"c":42.4497,"h":42.4497,"l":42.2499,"n":78,"o":42.25,"t":"2026-09-17T04:00:00Z","v":5682,"vw":42.388265},{"c":42.6724,"h":42.6724,"l":42.36,"n":100,"o":42.38,"t":"2026-09-18T04:00:00Z","v":2096,"vw":42.411148},{"c":43.2195,"h":43.2195,"l":42.74,"n":119,"o":42.74,"t":"2026-09-21T04:00:00Z","v":5671,"vw":43.02237},{"c":43.4097,"h":43.4097,"l":43.2012,"n":91,"o":43.22,"t":"2026-09-22T04:00:00Z","v":1783,"vw":43.245978},{"c":43.2302,"h":43.2302,"l":43.16,"n":126,"o":43.16,"t":"2026-09-23T04:00:00Z","v":1185,"vw":43.180833},{"c":43.1913,"h":43.21,"l":42.92,"n":90,"o":42.96,"t":"2026-09-24T04:00:00Z","v":3012,"vw":42.997206},{"c":43.4356,"h":43.5,"l":43.19,"n":107,"o":43.19,"t":"2026-09-25T04:00:00Z","v":3466,"vw":43.300124},{"c":43.1601,"h":43.4,"l":43.08,"n":110,"o":43.4,"t":"2026-09-28T04:00:00Z","v":12654,"vw":43.238819},{"c":43.1733,"h":43.4,"l":43.16,"n":88,"o":43.4,"t":"2026-09-29T04:00:00Z","v":2476,"vw":43.205857},{"c":43.406,"h":43.515,"l":43.406,"n":74,"o":43.45,"t":"2026-09-30T04:00:00Z","v":1277,"vw":43.482502},{"c":43.6581,"h":43.6581,"l":43.37,"n":85,"o":43.5399,"t":"2026-10-01T04:00:00Z","v":20655,"vw":43.486639},{"c":43.9483,"h":44.11,"l":43.87,"n":138,"o":44.09,"t":"2026-10-02T04:00:00Z","v":4603,"vw":43.984721},{"c":44.0841,"h":44.1,"l":43.94,"n":109,"o":43.94,"t":"2026-10-05T04:00:00Z","v":5150,"vw":44.031923},{"c":44.23,"h":44.35,"l":44.14,"n":93,"o":44.3,"t":"2026-10-06T04:00:00Z","v":2254,"vw":44.258943},{"c":44.1867,"h":44.1867,"l":44.0407,"n":118,"o":44.06,"t":"2026-10-07T04:00:00Z","v":4460,"vw":44.120446},{"c":43.7195,"h":44.155,"l":43.7,"n":118,"o":44.02,"t":"2026-10-08T04:00:00Z","v":2754,"vw":43.945668},{"c":43.8818,"h":43.9,"l":43.735,"n":84,"o":43.735,"t":"2026-10-09T04:00:00Z","v":5695,"vw":43.814004},{"c":43.6047,"h":43.63,"l":43.44,"n":207,"o":43.6201,"t":"2026-10-12T04:00:00Z","v":20556,"vw":43.481834},{"c":43.596,"h":43.596,"l":43.37,"n":78,"o":43.45,"t":"2026-10-13T04:00:00Z","v":1082,"vw":43.410914},{"c":42.8357,"h":43.4,"l":42.8357,"n":128,"o":43.365,"t":"2026-10-14T04:00:00Z","v":3098,"vw":43.132408},{"c":42.7389,"h":42.7389,"l":42.08,"n":171,"o":42.113,"t":"2026-10-15T04:00:00Z","v":4466,"vw":42.355417},{"c":41.7972,"h":42.72,"l":41.74,"n":114,"o":42.72,"t":"2026-10-16T04:00:00Z","v":6450,"vw":42.009605},{"c":41.8717,"h":42.01,"l":41.8,"n":103,"o":41.894,"t":"2026-10-19T04:00:00Z","v":1812,"vw":41.907278},{"c":41.7674,"h":41.7995,"l":41.5,"n":81,"o":41.68,"t":"2026-10-20T04:00:00Z","v":1495,"vw":41.683295},{"c":42.3011,"h":42.355,"l":42.3011,"n":144,"o":42.3299,"t":"2026-10-21T04:00:00Z","v":1577,"vw":42.32884},{"c":41.1369,"h":41.77,"l":41.1369,"n":145,"o":41.73,"t":"2026-10-22T04:00:00Z","v":3226,"vw":41.43765}],"volatilityBars":[{"c":43.22,"h":43.22,"l":43.22,"n":5,"o":43.22,"t":"2026-09-22T13:30:00Z","v":116,"vw":43.22},{"c":43.2012,"h":43.2012,"l":43.2012,"n":1,"o":43.2012,"t":"2026-09-22T13:45:00Z","v":100,"vw":43.2012},{"c":43.265,"h":43.265,"l":43.265,"n":1,"o":43.265,"t":"2026-09-22T14:15:00Z","v":110,"vw":43.265},{"c":43.22,"h":43.22,"l":43.22,"n":3,"o":43.22,"t":"2026-09-22T14:45:00Z","v":116,"vw":43.22},{"c":43.255,"h":43.255,"l":43.255,"n":2,"o":43.255,"t":"2026-09-22T15:30:00Z","v":232,"vw":43.255},{"c":43.26,"h":43.26,"l":43.26,"n":3,"o":43.26,"t":"2026-09-22T16:15:00Z","v":200,"vw":43.26},{"c":43.289,"h":43.289,"l":43.289,"n":1,"o":43.289,"t":"2026-09-22T17:15:00Z","v":100,"vw":43.289},{"c":43.16,"h":43.16,"l":43.16,"n":2,"o":43.16,"t":"2026-09-23T14:00:00Z","v":101,"vw":43.16},{"c":43.18,"h":43.18,"l":43.18,"n":7,"o":43.18,"t":"2026-09-23T14:45:00Z","v":160,"vw":43.18},{"c":43.19,"h":43.19,"l":43.19,"n":2,"o":43.19,"t":"2026-09-23T16:30:00Z","v":101,"vw":43.19},{"c":43.17,"h":43.18,"l":43.17,"n":4,"o":43.18,"t":"2026-09-23T17:15:00Z","v":367,"vw":43.175},{"c":43.205,"h":43.205,"l":43.205,"n":1,"o":43.205,"t":"2026-09-23T19:15:00Z","v":100,"vw":43.205},{"c":42.92,"h":42.96,"l":42.92,"n":6,"o":42.96,"t":"2026-09-24T13:30:00Z","v":427,"vw":42.929456},{"c":42.97,"h":42.97,"l":42.97,"n":1,"o":42.97,"t":"2026-09-24T14:00:00Z","v":200,"vw":42.97},{"c":42.96,"h":42.96,"l":42.96,"n":5,"o":42.96,"t":"2026-09-24T15:00:00Z","v":605,"vw":42.96},{"c":43.02,"h":43.02,"l":43.01,"n":8,"o":43.01,"t":"2026-09-24T15:45:00Z","v":1014,"vw":43.015},{"c":42.97,"h":42.97,"l":42.97,"n":1,"o":42.97,"t":"2026-09-24T16:00:00Z","v":100,"vw":42.97},{"c":43.21,"h":43.21,"l":43.21,"n":1,"o":43.21,"t":"2026-09-24T16:45:00Z","v":100,"vw":43.21},{"c":43.17,"h":43.17,"l":43.17,"n":1,"o":43.17,"t":"2026-09-24T17:15:00Z","v":100,"vw":43.17},{"c":43.1901,"h":43.191,"l":43.19,"n":16,"o":43.19,"t":"2026-09-25T13:30:00Z","v":1288,"vw":43.190137},{"c":43.34,"h":43.34,"l":43.34,"n":2,"o":43.34,"t":"2026-09-25T14:00:00Z","v":101,"vw":43.34},{"c":43.35,"h":43.385,"l":43.35,"n":3,"o":43.357,"t":"2026-09-25T15:15:00Z","v":562,"vw":43.364947},{"c":43.38,"h":43.38,"l":43.38,"n":2,"o":43.38,"t":"2026-09-25T15:30:00Z","v":101,"vw":43.38},{"c":43.308,"h":43.308,"l":43.308,"n":3,"o":43.308,"t":"2026-09-25T15:45:00Z","v":210,"vw":43.308},{"c":43.47,"h":43.5,"l":43.47,"n":3,"o":43.5,"t":"2026-09-25T16:15:00Z","v":221,"vw":43.485},{"c":43.46,"h":43.46,"l":43.46,"n":1,"o":43.46,"t":"2026-09-25T17:45:00Z","v":115,"vw":43.46},{"c":43.412,"h":43.412,"l":43.412,"n":1,"o":43.412,"t":"2026-09-25T19:00:00Z","v":130,"vw":43.412},{"c":43.3999,"h":43.4,"l":43.3999,"n":6,"o":43.4,"t":"2026-09-28T13:30:00Z","v":5067,"vw":43.39995},{"c":43.16,"h":43.16,"l":43.16,"n":2,"o":43.16,"t":"2026-09-28T14:15:00Z","v":104,"vw":43.16},{"c":43.08,"h":43.08,"l":43.08,"n":3,"o":43.08,"t":"2026-09-28T15:30:00Z","v":3748,"vw":43.08},{"c":43.145,"h":43.145,"l":43.145,"n":2,"o":43.145,"t":"2026-09-28T16:00:00Z","v":228,"vw":43.145},{"c":43.18,"h":43.18,"l":43.15,"n":6,"o":43.16,"t":"2026-09-28T16:15:00Z","v":2550,"vw":43.162732},{"c":43.23,"h":43.23,"l":43.23,"n":2,"o":43.23,"t":"2026-09-28T19:00:00Z","v":101,"vw":43.23},{"c":43.4,"h":43.4,"l":43.4,"n":2,"o":43.4,"t":"2026-09-29T14:45:00Z","v":125,"vw":43.4},{"c":43.215,"h":43.215,"l":43.215,"n":2,"o":43.215,"t":"2026-09-29T16:30:00Z","v":750,"vw":43.215},{"c":43.17,"h":43.18,"l":43.17,"n":6,"o":43.18,"t":"2026-09-29T16:45:00Z","v":889,"vw":43.17875},{"c":43.16,"h":43.16,"l":43.16,"n":4,"o":43.16,"t":"2026-09-29T17:45:00Z","v":208,"vw":43.16},{"c":43.4899,"h":43.49,"l":43.45,"n":6,"o":43.45,"t":"2026-09-30T14:30:00Z","v":567,"vw":43.482867},{"c":43.51,"h":43.51,"l":43.51,"n":2,"o":43.51,"t":"2026-09-30T15:00:00Z","v":102,"vw":43.51},{"c":43.515,"h":43.515,"l":43.515,"n":1,"o":43.515,"t":"2026-09-30T15:30:00Z","v":100,"vw":43.515},{"c":43.44,"h":43.44,"l":43.44,"n":1,"o":43.44,"t":"2026-09-30T19:45:00Z","v":146,"vw":43.44},{"c":43.5399,"h":43.5399,"l":43.5399,"n":2,"o":43.5399,"t":"2026-10-01T13:45:00Z","v":230,"vw":43.5399},{"c":43.45,"h":43.53,"l":43.45,"n":2,"o":43.53,"t":"2026-10-01T14:00:00Z","v":200,"vw":43.49},{"c":43.49,"h":43.49,"l":43.49,"n":1,"o":43.49,"t":"2026-10-01T14:30:00Z","v":18181,"vw":43.49},{"c":43.38,"h":43.38,"l":43.38,"n":1,"o":43.38,"t":"2026-10-01T15:00:00Z","v":100,"vw":43.38},{"c":43.43,"h":43.43,"l":43.43,"n":4,"o":43.43,"t":"2026-10-01T15:30:00Z","v":923,"vw":43.43},{"c":43.37,"h":43.37,"l":43.37,"n":1,"o":43.37,"t":"2026-10-01T15:45:00Z","v":100,"vw":43.37},{"c":43.48,"h":43.48,"l":43.48,"n":3,"o":43.48,"t":"2026-10-01T16:15:00Z","v":138,"vw":43.48},{"c":43.65,"h":43.65,"l":43.65,"n":1,"o":43.65,"t":"2026-10-02T11:00:00Z","v":110,"vw":43.65},{"c":44.09,"h":44.09,"l":44.09,"n":6,"o":44.09,"t":"2026-10-02T13:30:00Z","v":182,"vw":44.09},{"c":44.095,"h":44.11,"l":44.095,"n":3,"o":44.11,"t":"2026-10-02T14:30:00Z","v":396,"vw":44.105611},{"c":44.08,"h":44.0841,"l":44.08,"n":2,"o":44.0841,"t":"2026-10-02T14:45:00Z","v":215,"vw":44.082193},{"c":44.02,"h":44.02,"l":44.02,"n":1,"o":44.02,"t":"2026-10-02T15:00:00Z","v":100,"vw":44.02},{"c":43.99,"h":43.99,"l":43.945,"n":2,"o":43.945,"t":"2026-10-02T15:45:00Z","v":750,"vw":43.981},{"c":43.97,"h":43.97,"l":43.97,"n":1,"o":43.97,"t":"2026-10-02T16:45:00Z","v":100,"vw":43.97},{"c":43.87,"h":43.93,"l":43.87,"n":4,"o":43.93,"t":"2026-10-02T18:00:00Z","v":556,"vw":43.888919},{"c":43.9499,"h":43.95,"l":43.9499,"n":3,"o":43.95,"t":"2026-10-02T18:30:00Z","v":900,"vw":43.949944},{"c":44.1,"h":44.1,"l":43.94,"n":15,"o":43.94,"t":"2026-10-05T13:30:00Z","v":924,"vw":44.035866},{"c":44.005,"h":44.005,"l":43.985,"n":3,"o":43.985,"t":"2026-10-05T14:00:00Z","v":406,"vw":43.990185},{"c":44.065,"h":44.093,"l":44.065,"n":3,"o":44.093,"t":"2026-10-05T14:45:00Z","v":300,"vw":44.074333},{"c":44.0316,"h":44.0316,"l":44.0316,"n":6,"o":44.0316,"t":"2026-10-05T16:45:00Z","v":2616,"vw":44.0316},{"c":44.04,"h":44.04,"l":44.04,"n":1,"o":44.04,"t":"2026-10-05T18:30:00Z","v":185,"vw":44.04},{"c":44.29,"h":44.3,"l":44.29,"n":6,"o":44.3,"t":"2026-10-06T13:30:00Z","v":407,"vw":44.294417},{"c":44.32,"h":44.35,"l":44.32,"n":4,"o":44.35,"t":"2026-10-06T14:15:00Z","v":232,"vw":44.335915},{"c":44.28,"h":44.29,"l":44.14,"n":8,"o":44.29,"t":"2026-10-06T16:15:00Z","v":451,"vw":44.214466},{"c":44.28,"h":44.28,"l":44.28,"n":1,"o":44.28,"t":"2026-10-06T17:00:00Z","v":100,"vw":44.28},{"c":44.23,"h":44.23,"l":44.23,"n":5,"o":44.23,"t":"2026-10-06T19:45:00Z","v":500,"vw":44.23},{"c":44.06,"h":44.06,"l":44.06,"n":4,"o":44.06,"t":"2026-10-07T13:30:00Z","v":196,"vw":44.06},{"c":44.0407,"h":44.07,"l":44.0407,"n":8,"o":44.07,"t":"2026-10-07T14:45:00Z","v":701,"vw":44.060117},{"c":44.1399,"h":44.14,"l":44.1399,"n":12,"o":44.14,"t":"2026-10-07T16:30:00Z","v":2238,"vw":44.13995},{"c":44.17,"h":44.17,"l":44.17,"n":1,"o":44.17,"t":"2026-10-07T17:30:00Z","v":100,"vw":44.17},{"c":43.92,"h":44.02,"l":43.92,"n":7,"o":44.02,"t":"2026-10-08T13:30:00Z","v":735,"vw":43.986778},{"c":44.155,"h":44.155,"l":44.145,"n":2,"o":44.145,"t":"2026-10-08T14:15:00Z","v":236,"vw":44.150763},{"c":44.055,"h":44.055,"l":44.055,"n":2,"o":44.055,"t":"2026-10-08T15:15:00Z","v":127,"vw":44.055},{"c":44.03,"h":44.03,"l":44.03,"n":3,"o":44.03,"t":"2026-10-08T15:45:00Z","v":159,"vw":44.03},{"c":43.84,"h":43.95,"l":43.84,"n":5,"o":43.95,"t":"2026-10-08T16:45:00Z","v":372,"vw":43.871884},{"c":43.735,"h":43.735,"l":43.735,"n":1,"o":43.735,"t":"2026-10-08T17:00:00Z","v":100,"vw":43.735},{"c":43.7,"h":43.74,"l":43.7,"n":3,"o":43.74,"t":"2026-10-08T17:15:00Z","v":226,"vw":43.719704},{"c":43.735,"h":43.735,"l":43.735,"n":1,"o":43.735,"t":"2026-10-09T14:00:00Z","v":200,"vw":43.735},{"c":43.81,"h":43.81,"l":43.81,"n":1,"o":43.81,"t":"2026-10-09T14:45:00Z","v":107,"vw":43.81},{"c":43.8,"h":43.8,"l":43.8,"n":1,"o":43.8,"t":"2026-10-09T15:45:00Z","v":200,"vw":43.8},{"c":43.78,"h":43.78,"l":43.78,"n":4,"o":43.78,"t":"2026-10-09T16:00:00Z","v":204,"vw":43.78},{"c":43.795,"h":43.815,"l":43.795,"n":3,"o":43.815,"t":"2026-10-09T16:30:00Z","v":3850,"vw":43.812922},{"c":43.84,"h":43.84,"l":43.84,"n":2,"o":43.84,"t":"2026-10-09T17:00:00Z","v":200,"vw":43.84},{"c":43.9,"h":43.9,"l":43.9,"n":3,"o":43.9,"t":"2026-10-09T18:00:00Z","v":201,"vw":43.9},{"c":43.89,"h":43.89,"l":43.89,"n":1,"o":43.89,"t":"2026-10-09T19:00:00Z","v":100,"vw":43.89},{"c":43.6,"h":43.6201,"l":43.6,"n":4,"o":43.6201,"t":"2026-10-12T14:00:00Z","v":331,"vw":43.606678},{"c":43.58,"h":43.58,"l":43.58,"n":1,"o":43.58,"t":"2026-10-12T14:15:00Z","v":229,"vw":43.58},{"c":43.61,"h":43.61,"l":43.61,"n":3,"o":43.61,"t":"2026-10-12T15:00:00Z","v":303,"vw":43.61},{"c":43.62,"h":43.63,"l":43.62,"n":3,"o":43.63,"t":"2026-10-12T16:15:00Z","v":307,"vw":43.623534},{"c":43.57,"h":43.57,"l":43.57,"n":5,"o":43.57,"t":"2026-10-12T18:15:00Z","v":165,"vw":43.57},{"c":43.48,"h":43.57,"l":43.44,"n":82,"o":43.54,"t":"2026-10-12T19:30:00Z","v":18241,"vw":43.474364},{"c":43.45,"h":43.45,"l":43.45,"n":2,"o":43.45,"t":"2026-10-13T13:30:00Z","v":101,"vw":43.45},{"c":43.4099,"h":43.4099,"l":43.4099,"n":1,"o":43.4099,"t":"2026-10-13T15:30:00Z","v":100,"vw":43.4099},{"c":43.3701,"h":43.3701,"l":43.37,"n":4,"o":43.37,"t":"2026-10-13T15:45:00Z","v":460,"vw":43.37005},{"c":43.56,"h":43.56,"l":43.56,"n":2,"o":43.56,"t":"2026-10-13T17:00:00Z","v":101,"vw":43.56},{"c":43.365,"h":43.365,"l":43.365,"n":1,"o":43.365,"t":"2026-10-14T13:30:00Z","v":100,"vw":43.365},{"c":43.3,"h":43.4,"l":43.3,"n":2,"o":43.4,"t":"2026-10-14T13:45:00Z","v":324,"vw":43.330864},{"c":43.28,"h":43.28,"l":43.28,"n":6,"o":43.28,"t":"2026-10-14T14:00:00Z","v":316,"vw":43.28},{"c":43.3186,"h":43.3186,"l":43.3186,"n":1,"o":43.3186,"t":"2026-10-14T14:15:00Z","v":100,"vw":43.3186},{"c":43.228,"h":43.228,"l":43.228,"n":2,"o":43.228,"t":"2026-10-14T15:00:00Z","v":103,"vw":43.228},{"c":43.02,"h":43.09,"l":42.991,"n":5,"o":43.09,"t":"2026-10-14T16:00:00Z","v":974,"vw":43.040719},{"c":43.02,"h":43.06,"l":43.02,"n":4,"o":43.06,"t":"2026-10-14T17:00:00Z","v":203,"vw":43.04},{"c":42.89,"h":42.89,"l":42.89,"n":1,"o":42.89,"t":"2026-10-14T17:30:00Z","v":100,"vw":42.89},{"c":42.88,"h":42.88,"l":42.88,"n":3,"o":42.88,"t":"2026-10-14T19:30:00Z","v":149,"vw":42.88},{"c":42.22,"h":42.22,"l":42.113,"n":4,"o":42.113,"t":"2026-10-15T13:30:00Z","v":460,"vw":42.195127},{"c":42.08,"h":42.25,"l":42.08,"n":3,"o":42.25,"t":"2026-10-15T13:45:00Z","v":418,"vw":42.160163},{"c":42.22,"h":42.22,"l":42.22,"n":1,"o":42.22,"t":"2026-10-15T14:00:00Z","v":100,"vw":42.22},{"c":42.22,"h":42.22,"l":42.19,"n":5,"o":42.19,"t":"2026-10-15T14:15:00Z","v":207,"vw":42.205},{"c":42.51,"h":42.595,"l":42.51,"n":5,"o":42.595,"t":"2026-10-15T16:00:00Z","v":584,"vw":42.547247},{"c":42.4401,"h":42.4401,"l":42.33,"n":32,"o":42.44,"t":"2026-10-15T16:15:00Z","v":1050,"vw":42.41255},{"c":42.52,"h":42.52,"l":42.52,"n":1,"o":42.52,"t":"2026-10-15T17:15:00Z","v":110,"vw":42.52},{"c":42.53,"h":42.53,"l":42.53,"n":3,"o":42.53,"t":"2026-10-15T18:00:00Z","v":117,"vw":42.53},{"c":42.41,"h":42.41,"l":42.41,"n":3,"o":42.41,"t":"2026-10-15T18:15:00Z","v":300,"vw":42.41},{"c":42.33,"h":42.72,"l":42.33,"n":6,"o":42.72,"t":"2026-10-16T13:30:00Z","v":619,"vw":42.603117},{"c":42.265,"h":42.265,"l":42.265,"n":1,"o":42.265,"t":"2026-10-16T13:45:00Z","v":234,"vw":42.265},{"c":42.3,"h":42.3,"l":42.3,"n":2,"o":42.3,"t":"2026-10-16T14:15:00Z","v":149,"vw":42.3},{"c":42.44,"h":42.44,"l":42.44,"n":2,"o":42.44,"t":"2026-10-16T14:30:00Z","v":279,"vw":42.44},{"c":42.1201,"h":42.1201,"l":42.12,"n":4,"o":42.12,"t":"2026-10-16T15:15:00Z","v":860,"vw":42.12005},{"c":42.151,"h":42.151,"l":42.151,"n":1,"o":42.151,"t":"2026-10-16T15:30:00Z","v":150,"vw":42.151},{"c":41.74,"h":41.86,"l":41.74,"n":9,"o":41.86,"t":"2026-10-16T17:45:00Z","v":2598,"vw":41.810636},{"c":41.87,"h":41.87,"l":41.84,"n":2,"o":41.84,"t":"2026-10-16T19:15:00Z","v":340,"vw":41.861176},{"c":41.765,"h":41.765,"l":41.765,"n":2,"o":41.765,"t":"2026-10-16T19:30:00Z","v":131,"vw":41.765},{"c":41.8034,"h":41.81,"l":41.78,"n":3,"o":41.81,"t":"2026-10-16T19:45:00Z","v":500,"vw":41.80268},{"c":41.894,"h":41.894,"l":41.894,"n":5,"o":41.894,"t":"2026-10-19T13:45:00Z","v":457,"vw":41.894},{"c":41.8,"h":41.8,"l":41.8,"n":4,"o":41.8,"t":"2026-10-19T14:00:00Z","v":400,"vw":41.8},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-19T14:45:00Z","v":400,"vw":42},{"c":42.01,"h":42.01,"l":42.01,"n":3,"o":42.01,"t":"2026-10-19T16:45:00Z","v":174,"vw":42.01},{"c":41.9,"h":41.9,"l":41.9,"n":2,"o":41.9,"t":"2026-10-19T18:15:00Z","v":101,"vw":41.9},{"c":41.5,"h":41.68,"l":41.5,"n":8,"o":41.68,"t":"2026-10-20T13:30:00Z","v":530,"vw":41.577044},{"c":41.7995,"h":41.7995,"l":41.78,"n":3,"o":41.78,"t":"2026-10-20T19:45:00Z","v":560,"vw":41.78975},{"c":42.3299,"h":42.3299,"l":42.3299,"n":1,"o":42.3299,"t":"2026-10-21T17:00:00Z","v":205,"vw":42.3299},{"c":42.355,"h":42.355,"l":42.355,"n":1,"o":42.355,"t":"2026-10-21T17:15:00Z","v":100,"vw":42.355},{"c":42.31,"h":42.31,"l":42.31,"n":1,"o":42.31,"t":"2026-10-21T17:30:00Z","v":175,"vw":42.31},{"c":42.33,"h":42.33,"l":42.33,"n":6,"o":42.33,"t":"2026-10-21T19:45:00Z","v":439,"vw":42.33},{"c":41.73,"h":41.73,"l":41.73,"n":1,"o":41.73,"t":"2026-10-22T13:30:00Z","v":100,"vw":41.73},{"c":41.541,"h":41.77,"l":41.541,"n":4,"o":41.77,"t":"2026-10-22T14:00:00Z","v":966,"vw":41.588301},{"c":41.205,"h":41.205,"l":41.205,"n":1,"o":41.205,"t":"2026-10-22T16:45:00Z","v":100,"vw":41.205},{"c":41.28,"h":41.28,"l":41.21,"n":4,"o":41.21,"t":"2026-10-22T17:30:00Z","v":901,"vw":41.25512},{"c":40.85,"h":40.85,"l":40.85,"n":1,"o":40.85,"t":"2026-10-22T22:30:00Z","v":100,"vw":40.85}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4,"strike":47.8023282756953,"iv":0.4734462565393659,"gamma":0.0427740000002075,"theta":-0.022867151111654636,"vega":0.026897975719291953,"rho":0.004351373827688748,"breakevenPct":17.175402803068057},{"delta":0.2,"premium":0.4250564269057655,"strike":44.99887146188469,"iv":0.3452378538606286,"gamma":0.07028105713010759,"theta":-0.020379425353340145,"vega":0.03230332095140328,"rho":0.005827045435644893,"breakevenPct":10.421368379217823},{"delta":0.25,"premium":0.4902848466097371,"strike":43.847151533902625,"iv":0.29774318237507497,"gamma":0.09266994892698481,"theta":-0.020126990014315845,"vega":0.03656984311861494,"rho":0.007294169523765945,"breakevenPct":7.780207989693854},{"delta":0.3,"premium":0.5669653269245403,"strike":43.0803467307546,"iv":0.2688147680313628,"gamma":0.11220979971952261,"theta":-0.020181726403292306,"vega":0.04006508253585323,"rho":0.008764996625302087,"breakevenPct":6.102579576193498},{"delta":0.35,"premium":0.6603217618248096,"strike":42.57339119087595,"iv":0.2530652357590144,"gamma":0.12642937161959383,"theta":-0.020284897217698772,"vega":0.04232070956383744,"rho":0.010246610347191763,"breakevenPct":5.09715839720729},{"delta":0.4,"premium":0.7556300397975667,"strike":42.09684980101217,"iv":0.23885823045519958,"gamma":0.14002622957266178,"theta":-0.020393737056763523,"vega":0.044431245716085865,"rho":0.011729486592921062,"breakevenPct":4.1704159545559705},{"delta":0.45,"premium":0.9319128884397082,"strike":41.71470383920053,"iv":0.24217010905781433,"gamma":0.13985400553000762,"theta":-0.021067514300999016,"vega":0.04515683675374375,"rho":0.013233522297860038,"breakevenPct":3.6699817624571653},{"delta":0.5,"premium":1.128850319081137,"strike":41.35663578348884,"iv":0.24995061554187528,"gamma":0.13616963402198778,"theta":-0.021885392907712936,"vega":0.04552916302942323,"rho":0.014742955250128564,"breakevenPct":3.278288112546116},{"delta":0.55,"premium":1.3261392405063297,"strike":40.99831223628692,"iv":0.2577361181434599,"gamma":0.13246556962025316,"theta":-0.022700506329113926,"vega":0.0458935864978903,"rho":0.016252111770435035,"breakevenPct":2.8868278280406505},{"delta":0.6,"premium":1.6109493670886077,"strike":40.576371308016874,"iv":0.2667656540084388,"gamma":0.12385797468354431,"theta":-0.02282708860759494,"vega":0.044290210970464136,"rho":0.017692436732189173,"breakevenPct":2.553475529525778},{"delta":0.65,"premium":1.8957594936708864,"strike":40.154430379746834,"iv":0.2757951898734177,"gamma":0.11525037974683544,"theta":-0.022953670886075948,"vega":0.042686835443037974,"rho":0.01913276169394331,"breakevenPct":2.2201232310109047},{"delta":0.7,"premium":2.2682041484716153,"strike":39.653930131004365,"iv":0.2869903930131004,"gamma":0.10403657205240177,"theta":-0.02258471615720524,"vega":0.040023580786026206,"rho":0.0205143008238187,"breakevenPct":1.9088319233485878},{"delta":0.75,"premium":2.691239082969432,"strike":39.10807860262009,"iv":0.299435807860262,"gamma":0.09131823144104805,"theta":-0.021929694323144105,"vega":0.03674847161572053,"rho":0.021861903653271973,"breakevenPct":1.610276140374023},{"delta":0.8,"premium":3.3502049180327877,"strike":38.342622950819674,"iv":0.3240536065573771,"gamma":0.0746006557377049,"theta":-0.02114262295081967,"vega":0.03228721311475409,"rho":0.02303760704534702,"breakevenPct":1.3514092429241396},{"delta":0.85,"premium":4.073544520547945,"strike":37.50171232876712,"iv":0.3401344178082192,"gamma":0.05877893835616438,"theta":-0.019006164383561643,"vega":0.026811986301369863,"rho":0.02415673083044299,"breakevenPct":1.06560496613763},{"delta":0.9,"premium":5.570689655172414,"strike":35.90185676392573,"iv":0.39790503978779845,"gamma":0.039098938992042434,"theta":-0.01703527851458886,"vega":0.02022519893899204,"rho":0.024679179149803245,"breakevenPct":0.8159254078410081}],"put":[{"delta":0.15,"premium":0.47642010725209055,"strike":36.056804290083626,"iv":0.4989346210871539,"gamma":0.04055390504758917,"theta":-0.022530312990186565,"vega":0.026896029068862053,"rho":-0.005435804353473986,"breakevenPct":13.507376144455382},{"delta":0.2,"premium":0.5398938797491135,"strike":37.79787759498227,"iv":0.3984975382305882,"gamma":0.061118156706529814,"theta":-0.02125019605210207,"vega":0.03226285977364019,"rho":-0.007207237299772979,"breakevenPct":9.429286807627314},{"delta":0.25,"premium":0.6149180036692512,"strike":38.865573382256684,"iv":0.34139057696573966,"gamma":0.0809085057901511,"theta":-0.02037430768402893,"vega":0.0366133563955699,"rho":-0.00898385584174049,"breakevenPct":7.016193785658535},{"delta":0.3,"premium":0.6971938105431991,"strike":39.57755048434559,"iv":0.3056131449509753,"gamma":0.09910033377754826,"theta":-0.01951945186167091,"vega":0.03988934125258021,"rho":-0.010758073319831026,"breakevenPct":5.485448165023627},{"delta":0.35,"premium":0.8000897312248995,"strike":40.154122249922764,"iv":0.28100761850758543,"gamma":0.11362539086650028,"theta":-0.018905493721135907,"vega":0.04249292195994169,"rho":-0.012517231229014257,"breakevenPct":4.333985986552535},{"delta":0.4,"premium":0.936861009222462,"strike":40.57495695145373,"iv":0.27100382820530416,"gamma":0.12221972376873895,"theta":-0.01870375555141655,"vega":0.04418798566146324,"rho":-0.014251004698431796,"breakevenPct":3.643454071086377},{"delta":0.45,"premium":1.0736322872200244,"strike":40.99579165298469,"iv":0.26100003790302284,"gamma":0.1308140566709776,"theta":-0.018502017381697194,"vega":0.04588304936298479,"rho":-0.015984778167849333,"breakevenPct":2.9529221556202194},{"delta":0.5,"premium":1.2350215517241379,"strike":41.355603448275865,"iv":0.2535390086206897,"gamma":0.13399375,"theta":-0.01757543103448276,"vega":0.045615517241379314,"rho":-0.017754330633993218,"breakevenPct":2.470575331267729},{"delta":0.55,"premium":1.3966594827586207,"strike":41.71479885057471,"iv":0.24610366379310344,"gamma":0.13711875,"theta":-0.01664152298850575,"vega":0.04532816091954023,"rho":-0.01952424450414444,"breakevenPct":1.9903313866234569},{"delta":0.6,"premium":1.5670980926430516,"strike":42.07016348773842,"iv":0.23878971389645776,"gamma":0.1387790871934605,"theta":-0.015549182561307903,"vega":0.044594822888283384,"rho":-0.021294551009465847,"breakevenPct":1.5407933142862686},{"delta":0.65,"premium":1.771457765667575,"strike":42.41076294277929,"iv":0.23194366485013623,"gamma":0.1347940735694823,"theta":-0.013846185286103542,"vega":0.042142506811989104,"rho":-0.02306637087558884,"breakevenPct":1.2096070022006513},{"delta":0.7,"premium":1.975817438692098,"strike":42.75136239782017,"iv":0.2250976158038147,"gamma":0.1308090599455041,"theta":-0.012143188010899185,"vega":0.03969019073569483,"rho":-0.024838190741711827,"breakevenPct":0.8784206901150344},{"delta":0.75,"premium":2.2543686583990974,"strike":43.152198421646,"iv":0.22238297632468995,"gamma":0.1228165727170237,"theta":-0.010473844419391207,"vega":0.03668241262683202,"rho":-0.02665074463273818,"breakevenPct":0.581157638891355},{"delta":0.8,"premium":2.7335118376550165,"strike":43.71589627959414,"iv":0.23083844419391206,"gamma":0.10398906426155581,"theta":-0.008895490417136415,"vega":0.032172829763246896,"rho":-0.028573431257762502,"breakevenPct":0.3756130337018043},{"delta":0.85,"premium":3.7259316770186315,"strike":44.77018633540372,"iv":0.2677559006211179,"gamma":0.07570745341614912,"theta":-0.008254037267080745,"vega":0.026973291925465846,"rho":-0.03086294000459546,"breakevenPct":0.2252122586167323}]},"raw":{"call":[{"delta":0.15,"premium":0.4,"strike":47.8023282756953,"iv":0.4734462565393659,"gamma":0.0427740000002075,"theta":-0.022867151111654636,"vega":0.026897975719291953,"rho":0.004351373827688748,"breakevenPct":17.175402803068057},{"delta":0.2,"premium":0.4250564269057655,"strike":44.99887146188469,"iv":0.3452378538606286,"gamma":0.07028105713010759,"theta":-0.020379425353340145,"vega":0.03230332095140328,"rho":0.005827045435644893,"breakevenPct":10.421368379217823},{"delta":0.25,"premium":0.4902848466097371,"strike":43.847151533902625,"iv":0.29774318237507497,"gamma":0.09266994892698481,"theta":-0.020126990014315845,"vega":0.03656984311861494,"rho":0.007294169523765945,"breakevenPct":7.780207989693854},{"delta":0.3,"premium":0.5669653269245403,"strike":43.0803467307546,"iv":0.2688147680313628,"gamma":0.11220979971952261,"theta":-0.020181726403292306,"vega":0.04006508253585323,"rho":0.008764996625302087,"breakevenPct":6.102579576193498},{"delta":0.35,"premium":0.6603217618248096,"strike":42.57339119087595,"iv":0.2530652357590144,"gamma":0.12642937161959383,"theta":-0.020284897217698772,"vega":0.04232070956383744,"rho":0.010246610347191763,"breakevenPct":5.09715839720729},{"delta":0.4,"premium":0.7556300397975667,"strike":42.09684980101217,"iv":0.23885823045519958,"gamma":0.14002622957266178,"theta":-0.020393737056763523,"vega":0.044431245716085865,"rho":0.011729486592921062,"breakevenPct":4.1704159545559705},{"delta":0.45,"premium":0.9319128884397082,"strike":41.71470383920053,"iv":0.24217010905781433,"gamma":0.13985400553000762,"theta":-0.021067514300999016,"vega":0.04515683675374375,"rho":0.013233522297860038,"breakevenPct":3.6699817624571653},{"delta":0.5,"premium":1.128850319081137,"strike":41.35663578348884,"iv":0.24995061554187528,"gamma":0.13616963402198778,"theta":-0.021885392907712936,"vega":0.04552916302942323,"rho":0.014742955250128564,"breakevenPct":3.278288112546116},{"delta":0.55,"premium":1.3261392405063297,"strike":40.99831223628692,"iv":0.2577361181434599,"gamma":0.13246556962025316,"theta":-0.022700506329113926,"vega":0.0458935864978903,"rho":0.016252111770435035,"breakevenPct":2.8868278280406505},{"delta":0.6,"premium":1.6109493670886077,"strike":40.576371308016874,"iv":0.2667656540084388,"gamma":0.12385797468354431,"theta":-0.02282708860759494,"vega":0.044290210970464136,"rho":0.017692436732189173,"breakevenPct":2.553475529525778},{"delta":0.65,"premium":1.8957594936708864,"strike":40.154430379746834,"iv":0.2757951898734177,"gamma":0.11525037974683544,"theta":-0.022953670886075948,"vega":0.042686835443037974,"rho":0.01913276169394331,"breakevenPct":2.2201232310109047},{"delta":0.7,"premium":2.2682041484716153,"strike":39.653930131004365,"iv":0.2869903930131004,"gamma":0.10403657205240177,"theta":-0.02258471615720524,"vega":0.040023580786026206,"rho":0.0205143008238187,"breakevenPct":1.9088319233485878},{"delta":0.75,"premium":2.691239082969432,"strike":39.10807860262009,"iv":0.299435807860262,"gamma":0.09131823144104805,"theta":-0.021929694323144105,"vega":0.03674847161572053,"rho":0.021861903653271973,"breakevenPct":1.610276140374023},{"delta":0.8,"premium":3.3502049180327877,"strike":38.342622950819674,"iv":0.3240536065573771,"gamma":0.0746006557377049,"theta":-0.02114262295081967,"vega":0.03228721311475409,"rho":0.02303760704534702,"breakevenPct":1.3514092429241396},{"delta":0.85,"premium":4.073544520547945,"strike":37.50171232876712,"iv":0.3401344178082192,"gamma":0.05877893835616438,"theta":-0.019006164383561643,"vega":0.026811986301369863,"rho":0.02415673083044299,"breakevenPct":1.06560496613763},{"delta":0.9,"premium":5.570689655172414,"strike":35.90185676392573,"iv":0.39790503978779845,"gamma":0.039098938992042434,"theta":-0.01703527851458886,"vega":0.02022519893899204,"rho":0.024679179149803245,"breakevenPct":0.8159254078410081}],"put":[{"delta":0.15,"premium":0.47642010725209055,"strike":36.056804290083626,"iv":0.4989346210871539,"gamma":0.04055390504758917,"theta":-0.022530312990186565,"vega":0.026896029068862053,"rho":-0.005435804353473986,"breakevenPct":13.507376144455382},{"delta":0.2,"premium":0.5398938797491135,"strike":37.79787759498227,"iv":0.3984975382305882,"gamma":0.061118156706529814,"theta":-0.02125019605210207,"vega":0.03226285977364019,"rho":-0.007207237299772979,"breakevenPct":9.429286807627314},{"delta":0.25,"premium":0.6149180036692512,"strike":38.865573382256684,"iv":0.34139057696573966,"gamma":0.0809085057901511,"theta":-0.02037430768402893,"vega":0.0366133563955699,"rho":-0.00898385584174049,"breakevenPct":7.016193785658535},{"delta":0.3,"premium":0.6971938105431991,"strike":39.57755048434559,"iv":0.3056131449509753,"gamma":0.09910033377754826,"theta":-0.01951945186167091,"vega":0.03988934125258021,"rho":-0.010758073319831026,"breakevenPct":5.485448165023627},{"delta":0.35,"premium":0.8000897312248995,"strike":40.154122249922764,"iv":0.28100761850758543,"gamma":0.11362539086650028,"theta":-0.018905493721135907,"vega":0.04249292195994169,"rho":-0.012517231229014257,"breakevenPct":4.333985986552535},{"delta":0.4,"premium":0.936861009222462,"strike":40.57495695145373,"iv":0.27100382820530416,"gamma":0.12221972376873895,"theta":-0.01870375555141655,"vega":0.04418798566146324,"rho":-0.014251004698431796,"breakevenPct":3.643454071086377},{"delta":0.45,"premium":1.0736322872200244,"strike":40.99579165298469,"iv":0.26100003790302284,"gamma":0.1308140566709776,"theta":-0.018502017381697194,"vega":0.04588304936298479,"rho":-0.015984778167849333,"breakevenPct":2.9529221556202194},{"delta":0.5,"premium":1.2350215517241379,"strike":41.355603448275865,"iv":0.2535390086206897,"gamma":0.13399375,"theta":-0.01757543103448276,"vega":0.045615517241379314,"rho":-0.017754330633993218,"breakevenPct":2.470575331267729},{"delta":0.55,"premium":1.3966594827586207,"strike":41.71479885057471,"iv":0.24610366379310344,"gamma":0.13711875,"theta":-0.01664152298850575,"vega":0.04532816091954023,"rho":-0.01952424450414444,"breakevenPct":1.9903313866234569},{"delta":0.6,"premium":1.5670980926430516,"strike":42.07016348773842,"iv":0.23878971389645776,"gamma":0.1387790871934605,"theta":-0.015549182561307903,"vega":0.044594822888283384,"rho":-0.021294551009465847,"breakevenPct":1.5407933142862686},{"delta":0.65,"premium":1.771457765667575,"strike":42.41076294277929,"iv":0.23194366485013623,"gamma":0.1347940735694823,"theta":-0.013846185286103542,"vega":0.042142506811989104,"rho":-0.02306637087558884,"breakevenPct":1.2096070022006513},{"delta":0.7,"premium":1.975817438692098,"strike":42.75136239782017,"iv":0.2250976158038147,"gamma":0.1308090599455041,"theta":-0.012143188010899185,"vega":0.03969019073569483,"rho":-0.024838190741711827,"breakevenPct":0.8784206901150344},{"delta":0.75,"premium":2.2543686583990974,"strike":43.152198421646,"iv":0.22238297632468995,"gamma":0.1228165727170237,"theta":-0.010473844419391207,"vega":0.03668241262683202,"rho":-0.02665074463273818,"breakevenPct":0.581157638891355},{"delta":0.8,"premium":2.7335118376550165,"strike":43.71589627959414,"iv":0.23083844419391206,"gamma":0.10398906426155581,"theta":-0.008895490417136415,"vega":0.032172829763246896,"rho":-0.028573431257762502,"breakevenPct":0.3756130337018043},{"delta":0.85,"premium":3.7259316770186315,"strike":44.77018633540372,"iv":0.2677559006211179,"gamma":0.07570745341614912,"theta":-0.008254037267080745,"vega":0.026973291925465846,"rho":-0.03086294000459546,"breakevenPct":0.2252122586167323}]}},"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"}}