{"symbol":"UST","url":"https://intraalpha.com/companies/UST","capturedAt":"2026-10-23T04:42:37.201Z","state":"ready","quote":{"symbol":"UST","last_price":39.5658,"prev_close":38.769,"regular_close":39.5658,"change":0.7968,"change_pct":2.0553,"regular_change":0.7968,"regular_change_pct":2.0553,"extended_change":0,"extended_change_pct":0,"bid":19.82,"ask":40.36,"bid_size":100,"ask_size":400,"volume":21485,"vwap":39.541584,"open":39.16,"high":39.725,"low":39.16,"close":39.5658,"trade_count":379,"last_trade_at":"2026-10-23T00:00:00.008617011Z","last_quote_at":"2026-10-23T00:00:00.220122489Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:42:31.79300627-04:00","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":14600000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.037,"inception_date":"2010-01-19","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:42:36.888804+00:00"},"optionObservedAt":"2026-10-22T19:55:02.406Z","bars":[{"c":38.83,"h":38.83,"l":38.83,"n":1,"o":38.83,"t":"2026-10-16T13:45:00Z","v":1300,"vw":38.83},{"c":38.84,"h":38.87,"l":38.84,"n":5,"o":38.87,"t":"2026-10-16T13:55:00Z","v":994,"vw":38.854678},{"c":38.94,"h":38.94,"l":38.94,"n":12,"o":38.94,"t":"2026-10-16T14:15:00Z","v":111,"vw":38.94},{"c":38.9178,"h":38.9178,"l":38.9178,"n":1,"o":38.9178,"t":"2026-10-16T19:00:00Z","v":100,"vw":38.9178},{"c":38.79,"h":38.79,"l":38.79,"n":1,"o":38.79,"t":"2026-10-19T14:15:00Z","v":100,"vw":38.79},{"c":38.63,"h":38.63,"l":38.63,"n":1,"o":38.63,"t":"2026-10-19T15:50:00Z","v":100,"vw":38.63},{"c":38.62,"h":38.62,"l":38.61,"n":3,"o":38.61,"t":"2026-10-19T19:55:00Z","v":617,"vw":38.612159},{"c":38.84,"h":38.84,"l":38.84,"n":1,"o":38.84,"t":"2026-10-20T15:05:00Z","v":100,"vw":38.84},{"c":38.71,"h":38.71,"l":38.71,"n":2,"o":38.71,"t":"2026-10-20T16:00:00Z","v":124,"vw":38.71},{"c":38.7,"h":38.7,"l":38.7,"n":4,"o":38.7,"t":"2026-10-20T16:30:00Z","v":1000,"vw":38.7},{"c":38.7,"h":38.7,"l":38.6901,"n":4,"o":38.699,"t":"2026-10-20T16:35:00Z","v":600,"vw":38.695033},{"c":38.92,"h":38.92,"l":38.92,"n":2,"o":38.92,"t":"2026-10-21T14:00:00Z","v":186,"vw":38.92},{"c":38.82,"h":38.82,"l":38.82,"n":1,"o":38.82,"t":"2026-10-21T14:30:00Z","v":100,"vw":38.82},{"c":38.83,"h":38.83,"l":38.83,"n":1,"o":38.83,"t":"2026-10-21T17:50:00Z","v":251,"vw":38.83},{"c":38.85,"h":38.85,"l":38.83,"n":5,"o":38.83,"t":"2026-10-21T17:55:00Z","v":719,"vw":38.841457},{"c":38.72,"h":38.7999,"l":38.72,"n":215,"o":38.7753,"t":"2026-10-21T19:50:00Z","v":12887,"vw":38.762863},{"c":38.77,"h":38.7875,"l":38.76,"n":44,"o":38.76,"t":"2026-10-21T19:55:00Z","v":1953,"vw":38.764954},{"c":38.59,"h":38.68,"l":38.59,"n":2,"o":38.68,"t":"2026-10-21T20:15:00Z","v":1000,"vw":38.635},{"c":38.67,"h":38.74,"l":38.59,"n":3,"o":38.59,"t":"2026-10-21T20:20:00Z","v":500,"vw":38.636},{"c":39.16,"h":39.16,"l":39.16,"n":1,"o":39.16,"t":"2026-10-22T13:30:00Z","v":302,"vw":39.16},{"c":39.26,"h":39.26,"l":39.26,"n":1,"o":39.26,"t":"2026-10-22T13:45:00Z","v":500,"vw":39.26},{"c":39.25,"h":39.25,"l":39.25,"n":5,"o":39.25,"t":"2026-10-22T14:15:00Z","v":249,"vw":39.25},{"c":39.3,"h":39.3,"l":39.3,"n":3,"o":39.3,"t":"2026-10-22T14:30:00Z","v":1500,"vw":39.3},{"c":39.33,"h":39.33,"l":39.33,"n":1,"o":39.33,"t":"2026-10-22T15:25:00Z","v":100,"vw":39.33},{"c":39.405,"h":39.405,"l":39.405,"n":2,"o":39.405,"t":"2026-10-22T16:00:00Z","v":200,"vw":39.405},{"c":39.615,"h":39.615,"l":39.615,"n":2,"o":39.615,"t":"2026-10-22T17:15:00Z","v":108,"vw":39.615},{"c":39.67,"h":39.67,"l":39.67,"n":1,"o":39.67,"t":"2026-10-22T17:55:00Z","v":100,"vw":39.67},{"c":39.725,"h":39.725,"l":39.725,"n":1,"o":39.725,"t":"2026-10-22T18:35:00Z","v":100,"vw":39.725},{"c":39.69,"h":39.69,"l":39.69,"n":2,"o":39.69,"t":"2026-10-22T19:25:00Z","v":500,"vw":39.69},{"c":39.571,"h":39.607,"l":39.57,"n":242,"o":39.607,"t":"2026-10-22T19:50:00Z","v":13754,"vw":39.58281},{"c":39.5601,"h":39.6136,"l":39.5601,"n":51,"o":39.57,"t":"2026-10-22T19:55:00Z","v":3508,"vw":39.575332}],"history":[{"c":43.4803,"h":43.74,"l":43.4803,"n":81,"o":43.74,"t":"2024-10-21T04:00:00Z","v":64144,"vw":43.512457},{"c":43.4228,"h":43.65,"l":43.25,"n":72,"o":43.65,"t":"2024-10-22T04:00:00Z","v":10019,"vw":43.368204},{"c":43.1837,"h":43.25,"l":43.05,"n":68,"o":43.07,"t":"2024-10-23T04:00:00Z","v":11440,"vw":43.129242},{"c":43.368,"h":43.56,"l":43,"n":45,"o":43.26,"t":"2024-10-24T04:00:00Z","v":3009,"vw":43.214212},{"c":43.07,"h":43.34,"l":43.07,"n":44,"o":43.34,"t":"2024-10-25T04:00:00Z","v":1669,"vw":43.277672},{"c":42.88,"h":43.17,"l":42.44,"n":106,"o":43.17,"t":"2024-10-28T04:00:00Z","v":12505,"vw":42.900417},{"c":42.92,"h":42.92,"l":42.51,"n":82,"o":42.52,"t":"2024-10-29T04:00:00Z","v":7968,"vw":42.660798},{"c":42.79,"h":43.26,"l":42.75,"n":70,"o":43,"t":"2024-10-30T04:00:00Z","v":6305,"vw":42.906771},{"c":42.81,"h":42.81,"l":42.51,"n":124,"o":42.62,"t":"2024-10-31T04:00:00Z","v":5564,"vw":42.689099},{"c":42.23,"h":42.825,"l":42.23,"n":74,"o":42.825,"t":"2024-11-01T04:00:00Z","v":4958,"vw":42.521963},{"c":42.73,"h":42.89,"l":42.51,"n":73,"o":42.89,"t":"2024-11-04T05:00:00Z","v":8899,"vw":42.752233},{"c":42.63,"h":42.76,"l":42.2601,"n":73,"o":42.62,"t":"2024-11-05T05:00:00Z","v":7227,"vw":42.657327},{"c":41.85,"h":42.12,"l":41.63,"n":100,"o":41.63,"t":"2024-11-06T05:00:00Z","v":9542,"vw":41.757704},{"c":42.48,"h":42.52,"l":42.03,"n":61,"o":42.03,"t":"2024-11-07T05:00:00Z","v":23267,"vw":42.127654},{"c":42.66,"h":42.89,"l":42.6,"n":46,"o":42.6,"t":"2024-11-08T05:00:00Z","v":4748,"vw":42.651637},{"c":42.48,"h":42.48,"l":42.2904,"n":71,"o":42.37,"t":"2024-11-11T05:00:00Z","v":9644,"vw":42.344375},{"c":41.85,"h":42.29,"l":41.83,"n":77,"o":42.29,"t":"2024-11-12T05:00:00Z","v":7233,"vw":42.059984},{"c":41.745,"h":42.09,"l":41.745,"n":36,"o":42.09,"t":"2024-11-13T05:00:00Z","v":1476,"vw":42.068636},{"c":41.67,"h":42.1625,"l":41.67,"n":72,"o":41.85,"t":"2024-11-14T05:00:00Z","v":4443,"vw":41.863118},{"c":41.78,"h":41.9813,"l":41.51,"n":134,"o":41.57,"t":"2024-11-15T05:00:00Z","v":5735,"vw":41.716089},{"c":41.88,"h":42,"l":41.67,"n":68,"o":41.67,"t":"2024-11-18T05:00:00Z","v":4715,"vw":41.764766},{"c":42.17,"h":42.2803,"l":42.11,"n":44,"o":42.2,"t":"2024-11-19T05:00:00Z","v":8691,"vw":42.140266},{"c":42.11,"h":42.11,"l":41.62,"n":56,"o":41.87,"t":"2024-11-20T05:00:00Z","v":7844,"vw":41.931231},{"c":41.91,"h":42.215,"l":41.91,"n":57,"o":42.185,"t":"2024-11-21T05:00:00Z","v":4127,"vw":42.108476},{"c":42.1,"h":42.1,"l":41.97,"n":38,"o":41.98,"t":"2024-11-22T05:00:00Z","v":3612,"vw":42.078432},{"c":42.81,"h":42.9,"l":42.64,"n":99,"o":42.75,"t":"2024-11-25T05:00:00Z","v":5545,"vw":42.735102},{"c":42.671,"h":42.72,"l":42.61,"n":33,"o":42.72,"t":"2024-11-26T05:00:00Z","v":777,"vw":42.67843},{"c":42.97,"h":43.1085,"l":42.89,"n":67,"o":42.89,"t":"2024-11-27T05:00:00Z","v":3086,"vw":42.983305},{"c":43.3173,"h":43.3717,"l":43.31,"n":36,"o":43.36,"t":"2024-11-29T05:00:00Z","v":3429,"vw":43.331293},{"c":43.19,"h":43.4684,"l":43.12,"n":239,"o":43.45,"t":"2024-12-02T05:00:00Z","v":14373,"vw":43.272693},{"c":43.09,"h":43.42,"l":43.09,"n":43,"o":43.42,"t":"2024-12-03T05:00:00Z","v":1304,"vw":43.313077},{"c":43.4,"h":43.4,"l":43.01,"n":42,"o":43.01,"t":"2024-12-04T05:00:00Z","v":2983,"vw":43.1901},{"c":43.42,"h":43.42,"l":43.15,"n":26,"o":43.15,"t":"2024-12-05T05:00:00Z","v":1947,"vw":43.218673},{"c":43.675,"h":43.8133,"l":43.5809,"n":60,"o":43.72,"t":"2024-12-06T05:00:00Z","v":7511,"vw":43.716917},{"c":43.395,"h":43.47,"l":43.34,"n":47,"o":43.47,"t":"2024-12-09T05:00:00Z","v":1526,"vw":43.434882},{"c":43.2678,"h":43.2678,"l":43.1287,"n":36,"o":43.25,"t":"2024-12-10T05:00:00Z","v":1993,"vw":43.229523},{"c":43.02,"h":43.484,"l":42.92,"n":56,"o":43.25,"t":"2024-12-11T05:00:00Z","v":5632,"vw":43.136316},{"c":42.54,"h":42.9289,"l":42.5,"n":128,"o":42.8,"t":"2024-12-12T05:00:00Z","v":61725,"vw":42.765898},{"c":42.21,"h":42.39,"l":42.13,"n":56,"o":42.39,"t":"2024-12-13T05:00:00Z","v":1610,"vw":42.291401},{"c":42.13,"h":42.31,"l":42.1154,"n":196,"o":42.24,"t":"2024-12-16T05:00:00Z","v":7559,"vw":42.22282},{"c":42.18,"h":42.3239,"l":42.12,"n":38,"o":42.12,"t":"2024-12-17T05:00:00Z","v":3089,"vw":42.210799},{"c":41.5,"h":42.28,"l":41.4068,"n":55,"o":42.09,"t":"2024-12-18T05:00:00Z","v":3705,"vw":41.969907},{"c":41.17,"h":41.29,"l":41.0179,"n":89,"o":41.19,"t":"2024-12-19T05:00:00Z","v":6774,"vw":41.200494},{"c":41.4518,"h":41.71,"l":41.384,"n":79,"o":41.53,"t":"2024-12-20T05:00:00Z","v":6207,"vw":41.603622},{"c":40.47,"h":40.825,"l":40.44,"n":58,"o":40.825,"t":"2024-12-23T05:00:00Z","v":7759,"vw":40.60704},{"c":40.64,"h":40.64,"l":40.24,"n":48,"o":40.36,"t":"2024-12-24T05:00:00Z","v":6702,"vw":40.424284},{"c":40.53,"h":40.59,"l":40.2,"n":116,"o":40.23,"t":"2024-12-26T05:00:00Z","v":20210,"vw":40.241221},{"c":40.405,"h":40.4372,"l":40.405,"n":29,"o":40.4372,"t":"2024-12-27T05:00:00Z","v":704,"vw":40.4372},{"c":40.82,"h":40.96,"l":40.5,"n":241,"o":40.5,"t":"2024-12-30T05:00:00Z","v":6657,"vw":40.798102},{"c":41.07,"h":42,"l":40.51,"n":71,"o":41.0549,"t":"2024-12-31T05:00:00Z","v":4041,"vw":40.95697},{"c":40.69,"h":40.93,"l":40.5,"n":110,"o":40.5,"t":"2025-01-02T05:00:00Z","v":6193,"vw":40.720404},{"c":40.585,"h":40.8,"l":40.51,"n":55,"o":40.8,"t":"2025-01-03T05:00:00Z","v":1300,"vw":40.608352},{"c":40.43,"h":40.59,"l":40.3314,"n":85,"o":40.59,"t":"2025-01-06T05:00:00Z","v":4501,"vw":40.456048},{"c":40.02,"h":40.4688,"l":39.1,"n":229,"o":40.43,"t":"2025-01-07T05:00:00Z","v":22901,"vw":40.054306},{"c":40.2201,"h":40.2201,"l":39.89,"n":49,"o":39.95,"t":"2025-01-08T05:00:00Z","v":2476,"vw":40.036314},{"c":39.59,"h":39.87,"l":39.505,"n":66,"o":39.87,"t":"2025-01-10T05:00:00Z","v":1519,"vw":39.662534},{"c":39.4851,"h":39.64,"l":39.45,"n":60,"o":39.5,"t":"2025-01-13T05:00:00Z","v":4951,"vw":39.520908},{"c":39.4933,"h":39.563,"l":39.4933,"n":191,"o":39.51,"t":"2025-01-14T05:00:00Z","v":1161,"vw":39.528198},{"c":40.3068,"h":40.36,"l":40.25,"n":29,"o":40.36,"t":"2025-01-15T05:00:00Z","v":2020,"vw":40.288697},{"c":40.5698,"h":40.64,"l":40.1408,"n":42,"o":40.1408,"t":"2025-01-16T05:00:00Z","v":3026,"vw":40.472909},{"c":40.565,"h":40.675,"l":40.5102,"n":45,"o":40.56,"t":"2025-01-17T05:00:00Z","v":1527,"vw":40.594522},{"c":40.7974,"h":40.7974,"l":40.7,"n":45,"o":40.74,"t":"2025-01-21T05:00:00Z","v":21733,"vw":40.769166},{"c":40.6106,"h":40.68,"l":40.5113,"n":30,"o":40.6454,"t":"2025-01-22T05:00:00Z","v":11002,"vw":40.643268},{"c":40.4127,"h":40.4599,"l":40.2927,"n":29,"o":40.31,"t":"2025-01-23T05:00:00Z","v":2050,"vw":40.388467},{"c":40.5424,"h":40.6,"l":40.47,"n":66,"o":40.52,"t":"2025-01-24T05:00:00Z","v":3020,"vw":40.579571},{"c":41.1,"h":41.15,"l":40.95,"n":68,"o":41.15,"t":"2025-01-27T05:00:00Z","v":24752,"vw":40.961984},{"c":41.11,"h":41.11,"l":40.955,"n":23,"o":41.01,"t":"2025-01-28T05:00:00Z","v":8604,"vw":41.000082},{"c":40.975,"h":41.134,"l":40.0627,"n":159,"o":41.1,"t":"2025-01-29T05:00:00Z","v":2657,"vw":40.669854},{"c":41.205,"h":41.25,"l":41.1016,"n":29,"o":41.25,"t":"2025-01-30T05:00:00Z","v":2568,"vw":41.186098},{"c":40.9928,"h":41.31,"l":40.8416,"n":61,"o":41.31,"t":"2025-01-31T05:00:00Z","v":4779,"vw":41.127133},{"c":41.5349,"h":41.8902,"l":41.005,"n":123,"o":41.31,"t":"2025-02-03T05:00:00Z","v":7279,"vw":41.160776},{"c":41.2504,"h":41.73,"l":40.97,"n":111,"o":40.97,"t":"2025-02-04T05:00:00Z","v":4264,"vw":41.131251},{"c":41.79,"h":41.8548,"l":41.79,"n":40,"o":41.8299,"t":"2025-02-05T05:00:00Z","v":10433,"vw":41.82988},{"c":41.6675,"h":41.72,"l":41.55,"n":43,"o":41.57,"t":"2025-02-06T05:00:00Z","v":1479,"vw":41.576382},{"c":41.3436,"h":41.3546,"l":40.65,"n":36,"o":41.3,"t":"2025-02-07T05:00:00Z","v":740,"vw":41.16881},{"c":41.3194,"h":41.4745,"l":41.3,"n":49,"o":41.4745,"t":"2025-02-10T05:00:00Z","v":1482,"vw":41.37694},{"c":41.085,"h":41.17,"l":41.085,"n":20,"o":41.1,"t":"2025-02-11T05:00:00Z","v":2446,"vw":41.097876},{"c":40.49,"h":40.49,"l":40.49,"n":31,"o":40.49,"t":"2025-02-12T05:00:00Z","v":200,"vw":40.49},{"c":41.1792,"h":41.2047,"l":41.0282,"n":148,"o":41.0282,"t":"2025-02-13T05:00:00Z","v":1598,"vw":41.081152},{"c":41.45,"h":41.5055,"l":41.41,"n":34,"o":41.41,"t":"2025-02-14T05:00:00Z","v":1347,"vw":41.4518},{"c":41.0008,"h":41.27,"l":41.0008,"n":34,"o":41.27,"t":"2025-02-18T05:00:00Z","v":1351,"vw":41.085052},{"c":41.145,"h":41.145,"l":40.91,"n":30,"o":40.95,"t":"2025-02-19T05:00:00Z","v":2505,"vw":41.028118},{"c":41.345,"h":41.35,"l":41.2225,"n":35,"o":41.2225,"t":"2025-02-20T05:00:00Z","v":1052,"vw":41.266446},{"c":41.855,"h":41.9278,"l":41.4885,"n":57,"o":41.4885,"t":"2025-02-21T05:00:00Z","v":3733,"vw":41.725434},{"c":41.913,"h":42,"l":41.7,"n":82,"o":41.7,"t":"2025-02-24T05:00:00Z","v":3487,"vw":41.833915},{"c":42.575,"h":42.6099,"l":42.43,"n":67,"o":42.45,"t":"2025-02-25T05:00:00Z","v":1784,"vw":42.538771},{"c":42.86,"h":42.86,"l":42.46,"n":63,"o":42.46,"t":"2025-02-26T05:00:00Z","v":1709,"vw":42.753},{"c":42.62,"h":42.62,"l":42.57,"n":79,"o":42.57,"t":"2025-02-27T05:00:00Z","v":4427,"vw":42.591203},{"c":43.0938,"h":43.1,"l":42.92,"n":285,"o":42.92,"t":"2025-02-28T05:00:00Z","v":10131,"vw":42.989138},{"c":43.52,"h":43.52,"l":42.94,"n":114,"o":43.32,"t":"2025-03-03T05:00:00Z","v":17721,"vw":43.091208},{"c":43.2116,"h":43.87,"l":43.08,"n":93,"o":43.8,"t":"2025-03-04T05:00:00Z","v":10133,"vw":43.589043},{"c":42.8039,"h":43.31,"l":42.711,"n":82,"o":43.31,"t":"2025-03-05T05:00:00Z","v":2032,"vw":42.900301},{"c":42.64,"h":42.81,"l":42.41,"n":117,"o":42.72,"t":"2025-03-06T05:00:00Z","v":12564,"vw":42.697285},{"c":42.59,"h":43.04,"l":42.57,"n":88,"o":43.04,"t":"2025-03-07T05:00:00Z","v":14612,"vw":42.864371},{"c":43.1804,"h":43.32,"l":43.1244,"n":80,"o":43.32,"t":"2025-03-10T04:00:00Z","v":6386,"vw":43.293466},{"c":42.8108,"h":43.21,"l":42.5265,"n":44,"o":43.05,"t":"2025-03-11T04:00:00Z","v":2298,"vw":43.107973},{"c":42.5619,"h":42.5619,"l":42.45,"n":25,"o":42.45,"t":"2025-03-12T04:00:00Z","v":375,"vw":42.497227},{"c":42.8871,"h":42.8957,"l":42.44,"n":37,"o":42.44,"t":"2025-03-13T04:00:00Z","v":1243,"vw":42.596451},{"c":42.4405,"h":42.6211,"l":42.4405,"n":46,"o":42.6211,"t":"2025-03-14T04:00:00Z","v":1029,"vw":42.576006},{"c":42.6,"h":43.18,"l":42.59,"n":260,"o":43.18,"t":"2025-03-17T04:00:00Z","v":27702,"vw":42.808938},{"c":42.81,"h":43.0026,"l":42.38,"n":37,"o":42.38,"t":"2025-03-18T04:00:00Z","v":783,"vw":42.689652},{"c":42.89,"h":43.15,"l":39.9392,"n":55,"o":42.659,"t":"2025-03-19T04:00:00Z","v":1673,"vw":41.961524},{"c":43.1034,"h":43.32,"l":42.4,"n":84,"o":43.23,"t":"2025-03-20T04:00:00Z","v":4874,"vw":43.250582},{"c":43.0722,"h":43.35,"l":43.0722,"n":44,"o":43.35,"t":"2025-03-21T04:00:00Z","v":993,"vw":43.308236},{"c":42.5046,"h":42.73,"l":42.4447,"n":91,"o":42.73,"t":"2025-03-24T04:00:00Z","v":26502,"vw":42.525398},{"c":42.72,"h":42.72,"l":39.96,"n":32,"o":41.53,"t":"2025-03-25T04:00:00Z","v":3417,"vw":42.356271},{"c":42.14,"h":42.22,"l":42.14,"n":58,"o":42.22,"t":"2025-03-26T04:00:00Z","v":798,"vw":42.2025},{"c":42.05,"h":42.1649,"l":42.03,"n":126,"o":42.0749,"t":"2025-03-27T04:00:00Z","v":5356,"vw":42.081307},{"c":42.83,"h":42.83,"l":42.44,"n":90,"o":42.44,"t":"2025-03-28T04:00:00Z","v":32045,"vw":42.570033},{"c":43.06,"h":43.1252,"l":42.7125,"n":273,"o":43.1252,"t":"2025-03-31T04:00:00Z","v":4360,"vw":42.820488},{"c":43.33,"h":43.75,"l":43,"n":135,"o":43,"t":"2025-04-01T04:00:00Z","v":92182,"vw":43.369599},{"c":43.25,"h":43.52,"l":42.94,"n":139,"o":43.52,"t":"2025-04-02T04:00:00Z","v":45051,"vw":43.143631},{"c":43.7717,"h":44.8846,"l":42.95,"n":221,"o":44.11,"t":"2025-04-03T04:00:00Z","v":50992,"vw":44.074314},{"c":44.9955,"h":45.7769,"l":40.7101,"n":326,"o":45.04,"t":"2025-04-04T04:00:00Z","v":40081,"vw":44.551254},{"c":43.75,"h":46,"l":41.3921,"n":357,"o":44.3,"t":"2025-04-07T04:00:00Z","v":363018,"vw":44.07536},{"c":42.8078,"h":44.3941,"l":42.33,"n":338,"o":42.33,"t":"2025-04-08T04:00:00Z","v":62064,"vw":43.079687},{"c":42.0556,"h":42.79,"l":37.6,"n":309,"o":42.25,"t":"2025-04-09T04:00:00Z","v":25062,"vw":41.820748},{"c":42.1375,"h":43,"l":38.65,"n":108,"o":41.84,"t":"2025-04-10T04:00:00Z","v":18768,"vw":40.677948},{"c":41.7338,"h":42.47,"l":40.5552,"n":299,"o":41.37,"t":"2025-04-11T04:00:00Z","v":55790,"vw":41.380219},{"c":42.2264,"h":42.35,"l":41.77,"n":503,"o":41.92,"t":"2025-04-14T04:00:00Z","v":414478,"vw":41.932845},{"c":42.4457,"h":42.7138,"l":42.17,"n":94,"o":42.2,"t":"2025-04-15T04:00:00Z","v":15831,"vw":42.419348},{"c":42.8786,"h":43.04,"l":42.13,"n":114,"o":42.13,"t":"2025-04-16T04:00:00Z","v":17387,"vw":42.695658},{"c":42.63,"h":42.7769,"l":42.4549,"n":119,"o":42.74,"t":"2025-04-17T04:00:00Z","v":78330,"vw":42.605638},{"c":42.1494,"h":42.5684,"l":42.04,"n":115,"o":42.04,"t":"2025-04-21T04:00:00Z","v":64364,"vw":42.132642},{"c":42.0795,"h":42.25,"l":42.0418,"n":31,"o":42.22,"t":"2025-04-22T04:00:00Z","v":3640,"vw":42.176438},{"c":42.235,"h":42.91,"l":42.1404,"n":97,"o":42.83,"t":"2025-04-23T04:00:00Z","v":42268,"vw":42.662237},{"c":42.605,"h":42.64,"l":42.3803,"n":40,"o":42.5,"t":"2025-04-24T04:00:00Z","v":3239,"vw":42.531752},{"c":42.995,"h":43.2,"l":42.59,"n":74,"o":43.0614,"t":"2025-04-25T04:00:00Z","v":4581,"vw":42.955654},{"c":43.2936,"h":43.2936,"l":42.79,"n":70,"o":43.04,"t":"2025-04-28T04:00:00Z","v":332146,"vw":43.059195},{"c":43.6231,"h":43.6799,"l":43.22,"n":156,"o":43.22,"t":"2025-04-29T04:00:00Z","v":64472,"vw":43.576957},{"c":43.88,"h":43.88,"l":42.99,"n":112,"o":43.19,"t":"2025-04-30T04:00:00Z","v":10276,"vw":43.619136},{"c":43.3527,"h":43.9583,"l":43.23,"n":147,"o":43.76,"t":"2025-05-01T04:00:00Z","v":13435,"vw":43.422755},{"c":42.8529,"h":44.4,"l":42.67,"n":95,"o":43.53,"t":"2025-05-02T04:00:00Z","v":10012,"vw":43.213918},{"c":42.5237,"h":42.74,"l":42.04,"n":127,"o":42.68,"t":"2025-05-05T04:00:00Z","v":54502,"vw":42.455659},{"c":42.8169,"h":42.8169,"l":42.46,"n":56,"o":42.46,"t":"2025-05-06T04:00:00Z","v":51104,"vw":42.523796},{"c":43.061,"h":43.1999,"l":42.885,"n":116,"o":42.89,"t":"2025-05-07T04:00:00Z","v":72053,"vw":43.056955},{"c":42.435,"h":43.1509,"l":42.34,"n":86,"o":42.9397,"t":"2025-05-08T04:00:00Z","v":6411,"vw":42.683923},{"c":42.5848,"h":42.62,"l":42.43,"n":64,"o":42.62,"t":"2025-05-09T04:00:00Z","v":292354,"vw":42.569877},{"c":41.8685,"h":42.08,"l":41.8685,"n":70,"o":42.01,"t":"2025-05-12T04:00:00Z","v":4982,"vw":41.918182},{"c":41.7646,"h":42.02,"l":41.65,"n":93,"o":41.93,"t":"2025-05-13T04:00:00Z","v":17393,"vw":41.799079},{"c":41.2,"h":41.65,"l":41.2,"n":265,"o":41.625,"t":"2025-05-14T04:00:00Z","v":3611,"vw":41.3583},{"c":41.825,"h":41.98,"l":41.41,"n":58,"o":41.41,"t":"2025-05-15T04:00:00Z","v":3601,"vw":41.753155},{"c":42.0023,"h":42.34,"l":42.0023,"n":51,"o":42.34,"t":"2025-05-16T04:00:00Z","v":1841,"vw":42.231726},{"c":41.8863,"h":41.9,"l":40.79,"n":93,"o":41.09,"t":"2025-05-19T04:00:00Z","v":9255,"vw":41.501611},{"c":41.8366,"h":41.9001,"l":41.7,"n":38,"o":41.7783,"t":"2025-05-20T04:00:00Z","v":3366,"vw":41.822536},{"c":41.2802,"h":41.55,"l":41.1873,"n":54,"o":41.55,"t":"2025-05-21T04:00:00Z","v":2645,"vw":41.324107},{"c":41.5,"h":41.5,"l":41.2336,"n":64,"o":41.39,"t":"2025-05-22T04:00:00Z","v":34928,"vw":41.417671},{"c":41.825,"h":41.89,"l":41.69,"n":43,"o":41.865,"t":"2025-05-23T04:00:00Z","v":2336,"vw":41.842519},{"c":42.1281,"h":42.1281,"l":42.1,"n":59,"o":42.1,"t":"2025-05-27T04:00:00Z","v":893,"vw":42.1},{"c":41.9623,"h":42.1,"l":41.92,"n":24,"o":42.1,"t":"2025-05-28T04:00:00Z","v":2532,"vw":42.043663},{"c":42.1684,"h":42.3,"l":42.02,"n":74,"o":42.02,"t":"2025-05-29T04:00:00Z","v":1898,"vw":42.164187},{"c":42.38,"h":42.44,"l":42.19,"n":74,"o":42.44,"t":"2025-05-30T04:00:00Z","v":7237,"vw":42.323221},{"c":42.19,"h":42.31,"l":41.9869,"n":133,"o":42.23,"t":"2025-06-02T04:00:00Z","v":58237,"vw":42.166441},{"c":42.055,"h":42.32,"l":42.0125,"n":116,"o":42.28,"t":"2025-06-03T04:00:00Z","v":22905,"vw":42.196074},{"c":42.6951,"h":42.6951,"l":42.22,"n":70,"o":42.22,"t":"2025-06-04T04:00:00Z","v":7032,"vw":42.490189},{"c":42.4397,"h":42.7,"l":42.39,"n":49,"o":42.7,"t":"2025-06-05T04:00:00Z","v":1559,"vw":42.626267},{"c":41.7455,"h":42.05,"l":41.72,"n":83,"o":41.9117,"t":"2025-06-06T04:00:00Z","v":4962,"vw":41.960262},{"c":41.8449,"h":41.98,"l":41.72,"n":94,"o":41.75,"t":"2025-06-09T04:00:00Z","v":41438,"vw":41.83588},{"c":42.051,"h":42.11,"l":41.93,"n":93,"o":42.11,"t":"2025-06-10T04:00:00Z","v":7937,"vw":42.008919},{"c":42.3532,"h":42.36,"l":42.06,"n":59,"o":42.06,"t":"2025-06-11T04:00:00Z","v":14631,"vw":42.278725},{"c":42.7003,"h":42.71,"l":41.395,"n":55,"o":42.71,"t":"2025-06-12T04:00:00Z","v":10073,"vw":42.609375},{"c":42.3811,"h":42.3811,"l":42.18,"n":66,"o":42.27,"t":"2025-06-13T04:00:00Z","v":4226,"vw":42.2841},{"c":42.1448,"h":42.36,"l":42.1448,"n":145,"o":42.23,"t":"2025-06-16T04:00:00Z","v":971,"vw":42.314516},{"c":42.5343,"h":42.5343,"l":42.34,"n":73,"o":42.38,"t":"2025-06-17T04:00:00Z","v":6578,"vw":42.37649},{"c":42.5713,"h":42.8167,"l":42.485,"n":209,"o":42.69,"t":"2025-06-18T04:00:00Z","v":63763,"vw":42.679047},{"c":42.6293,"h":42.6293,"l":42.35,"n":42,"o":42.48,"t":"2025-06-20T04:00:00Z","v":1647,"vw":42.490481},{"c":42.9279,"h":43.13,"l":42.89,"n":79,"o":42.9238,"t":"2025-06-23T04:00:00Z","v":246473,"vw":43.064005},{"c":43.2604,"h":43.2805,"l":42.78,"n":61,"o":42.7847,"t":"2025-06-24T04:00:00Z","v":3498,"vw":43.037225},{"c":42.9536,"h":42.975,"l":42.6575,"n":70,"o":42.8166,"t":"2025-06-25T04:00:00Z","v":7674,"vw":42.704581},{"c":43.25,"h":43.25,"l":43.0341,"n":99,"o":43.12,"t":"2025-06-26T04:00:00Z","v":19849,"vw":43.193312},{"c":43.02,"h":43.27,"l":43.02,"n":37,"o":43.0897,"t":"2025-06-27T04:00:00Z","v":8955,"vw":43.113289},{"c":43.3,"h":43.36,"l":43.08,"n":228,"o":43.19,"t":"2025-06-30T04:00:00Z","v":126634,"vw":43.089758},{"c":43.2,"h":43.3205,"l":43.0317,"n":76,"o":43.27,"t":"2025-07-01T04:00:00Z","v":4458,"vw":43.169667},{"c":42.97,"h":42.995,"l":42.908,"n":105,"o":42.94,"t":"2025-07-02T04:00:00Z","v":9692,"vw":42.943565},{"c":42.63,"h":42.81,"l":42.6,"n":53,"o":42.695,"t":"2025-07-03T04:00:00Z","v":4480,"vw":42.65877},{"c":42.4236,"h":42.52,"l":42.36,"n":75,"o":42.49,"t":"2025-07-07T04:00:00Z","v":6401,"vw":42.454966},{"c":42.2773,"h":42.2773,"l":42.19,"n":34,"o":42.19,"t":"2025-07-08T04:00:00Z","v":2403,"vw":42.202909},{"c":42.6995,"h":42.6995,"l":42.4308,"n":24,"o":42.4308,"t":"2025-07-09T04:00:00Z","v":866,"vw":42.4308},{"c":42.6686,"h":42.67,"l":42.545,"n":44,"o":42.67,"t":"2025-07-10T04:00:00Z","v":2548,"vw":42.594757},{"c":42.226,"h":42.34,"l":42.2,"n":60,"o":42.34,"t":"2025-07-11T04:00:00Z","v":2786,"vw":42.283992},{"c":42.2584,"h":42.2849,"l":42.13,"n":149,"o":42.2402,"t":"2025-07-14T04:00:00Z","v":49187,"vw":42.264993},{"c":41.8792,"h":42.23,"l":41.86,"n":66,"o":42.18,"t":"2025-07-15T04:00:00Z","v":3314,"vw":41.960566},{"c":42.1011,"h":42.14,"l":41.93,"n":69,"o":42.02,"t":"2025-07-16T04:00:00Z","v":65276,"vw":42.110136},{"c":42.081,"h":42.23,"l":42.05,"n":43,"o":42.23,"t":"2025-07-17T04:00:00Z","v":1454,"vw":42.103076},{"c":42.28,"h":42.3239,"l":42.27,"n":55,"o":42.31,"t":"2025-07-18T04:00:00Z","v":3014,"vw":42.308157},{"c":42.5796,"h":42.71,"l":42.5796,"n":51,"o":42.63,"t":"2025-07-21T04:00:00Z","v":7306,"vw":42.644568},{"c":42.8092,"h":42.85,"l":42.65,"n":46,"o":42.65,"t":"2025-07-22T04:00:00Z","v":3811,"vw":42.807771},{"c":42.52,"h":42.565,"l":42.51,"n":74,"o":42.5637,"t":"2025-07-23T04:00:00Z","v":3087,"vw":42.544049},{"c":42.3288,"h":42.456,"l":42.32,"n":80,"o":42.425,"t":"2025-07-24T04:00:00Z","v":4188,"vw":42.382296},{"c":42.5455,"h":42.55,"l":42.39,"n":72,"o":42.39,"t":"2025-07-25T04:00:00Z","v":3610,"vw":42.482284},{"c":42.38,"h":42.44,"l":42.35,"n":53,"o":42.44,"t":"2025-07-28T04:00:00Z","v":2615,"vw":42.397132},{"c":42.9137,"h":42.9137,"l":42.59,"n":170,"o":42.61,"t":"2025-07-29T04:00:00Z","v":5483,"vw":42.714271},{"c":42.6234,"h":42.81,"l":42.6234,"n":54,"o":42.6356,"t":"2025-07-30T04:00:00Z","v":5674,"vw":42.671704},{"c":42.6758,"h":42.82,"l":42.65,"n":53,"o":42.73,"t":"2025-07-31T04:00:00Z","v":8426,"vw":42.6847},{"c":43.676,"h":43.73,"l":43.35,"n":195,"o":43.35,"t":"2025-08-01T04:00:00Z","v":66589,"vw":43.67415},{"c":43.77,"h":43.77,"l":43.54,"n":152,"o":43.66,"t":"2025-08-04T04:00:00Z","v":73182,"vw":43.650948},{"c":43.76,"h":43.809,"l":43.6,"n":162,"o":43.63,"t":"2025-08-05T04:00:00Z","v":22915,"vw":43.74077},{"c":43.65,"h":43.67,"l":43.54,"n":353,"o":43.58,"t":"2025-08-06T04:00:00Z","v":14944,"vw":43.62446},{"c":43.61,"h":43.73,"l":43.5486,"n":129,"o":43.65,"t":"2025-08-07T04:00:00Z","v":15598,"vw":43.641696},{"c":43.38,"h":43.38,"l":43.3262,"n":107,"o":43.35,"t":"2025-08-08T04:00:00Z","v":16854,"vw":43.353705},{"c":43.38,"h":43.4502,"l":43.3392,"n":113,"o":43.39,"t":"2025-08-11T04:00:00Z","v":133767,"vw":43.409643},{"c":43.33,"h":43.33,"l":43.26,"n":40,"o":43.26,"t":"2025-08-12T04:00:00Z","v":2506,"vw":43.290012},{"c":43.67,"h":43.71,"l":43.585,"n":151,"o":43.6,"t":"2025-08-13T04:00:00Z","v":4096,"vw":43.663652},{"c":43.3509,"h":43.52,"l":43.33,"n":52,"o":43.52,"t":"2025-08-14T04:00:00Z","v":5628,"vw":43.44813},{"c":43.18,"h":43.34,"l":43.1186,"n":58,"o":43.34,"t":"2025-08-15T04:00:00Z","v":5618,"vw":43.230371},{"c":43.0801,"h":43.21,"l":43.06,"n":68,"o":43.21,"t":"2025-08-18T04:00:00Z","v":113702,"vw":43.062014},{"c":43.3067,"h":43.3067,"l":43.2657,"n":109,"o":43.28,"t":"2025-08-19T04:00:00Z","v":3429,"vw":43.292929},{"c":43.4198,"h":43.49,"l":43.28,"n":111,"o":43.28,"t":"2025-08-20T04:00:00Z","v":6969,"vw":43.415966},{"c":43.17,"h":43.25,"l":43.14,"n":35,"o":43.24,"t":"2025-08-21T04:00:00Z","v":1789,"vw":43.165258},{"c":43.6277,"h":43.6438,"l":43.3,"n":108,"o":43.31,"t":"2025-08-22T04:00:00Z","v":25164,"vw":43.624114},{"c":43.4716,"h":43.48,"l":43.41,"n":95,"o":43.48,"t":"2025-08-25T04:00:00Z","v":78197,"vw":43.411127},{"c":43.685,"h":43.685,"l":43.5203,"n":48,"o":43.5203,"t":"2025-08-26T04:00:00Z","v":2322,"vw":43.616944},{"c":43.8103,"h":43.8199,"l":43.6095,"n":49,"o":43.6095,"t":"2025-08-27T04:00:00Z","v":1355,"vw":43.734895},{"c":43.9911,"h":44,"l":43.7561,"n":159,"o":43.7561,"t":"2025-08-28T04:00:00Z","v":2744,"vw":43.969842},{"c":43.92,"h":44.01,"l":43.88,"n":102,"o":43.88,"t":"2025-08-29T04:00:00Z","v":21229,"vw":43.933346},{"c":43.6624,"h":44.232,"l":43.33,"n":94,"o":43.33,"t":"2025-09-02T04:00:00Z","v":11449,"vw":43.630754},{"c":43.9763,"h":44.09,"l":43.74,"n":86,"o":43.75,"t":"2025-09-03T04:00:00Z","v":6947,"vw":44.006181},{"c":44.3387,"h":44.3559,"l":44.14,"n":118,"o":44.16,"t":"2025-09-04T04:00:00Z","v":6109,"vw":44.217533},{"c":44.7852,"h":44.9,"l":44.7852,"n":157,"o":44.9,"t":"2025-09-05T04:00:00Z","v":5473,"vw":44.857643},{"c":45.0378,"h":45.0378,"l":44.9372,"n":75,"o":45,"t":"2025-09-08T04:00:00Z","v":2473,"vw":44.99742},{"c":44.8209,"h":44.9595,"l":44.81,"n":83,"o":44.9595,"t":"2025-09-09T04:00:00Z","v":6298,"vw":44.843207},{"c":45.0851,"h":45.14,"l":44.986,"n":105,"o":45.0158,"t":"2025-09-10T04:00:00Z","v":10021,"vw":45.08238},{"c":45.19,"h":45.305,"l":45.1899,"n":51,"o":45.305,"t":"2025-09-11T04:00:00Z","v":2372,"vw":45.235483},{"c":44.9361,"h":44.97,"l":44.9199,"n":182,"o":44.97,"t":"2025-09-12T04:00:00Z","v":3113,"vw":44.94478},{"c":45.0588,"h":45.13,"l":45.02,"n":77,"o":45.08,"t":"2025-09-15T04:00:00Z","v":222290,"vw":45.087699},{"c":45.1322,"h":45.21,"l":45.08,"n":125,"o":45.08,"t":"2025-09-16T04:00:00Z","v":12290,"vw":45.17557},{"c":44.9,"h":45.3835,"l":44.7801,"n":170,"o":45.18,"t":"2025-09-17T04:00:00Z","v":25497,"vw":45.09417},{"c":44.6048,"h":44.7085,"l":44.5,"n":86,"o":44.5399,"t":"2025-09-18T04:00:00Z","v":10577,"vw":44.587951},{"c":44.56,"h":44.56,"l":44.45,"n":82,"o":44.52,"t":"2025-09-19T04:00:00Z","v":7147,"vw":44.486784},{"c":44.41,"h":44.56,"l":44.41,"n":58,"o":44.56,"t":"2025-09-22T04:00:00Z","v":214912,"vw":44.490132},{"c":44.6408,"h":44.6408,"l":44.4851,"n":36,"o":44.52,"t":"2025-09-23T04:00:00Z","v":1758,"vw":44.513331},{"c":43.9914,"h":44.102,"l":43.9914,"n":50,"o":44.102,"t":"2025-09-24T04:00:00Z","v":1549,"vw":44.065745},{"c":43.8153,"h":43.83,"l":43.695,"n":56,"o":43.82,"t":"2025-09-25T04:00:00Z","v":7451,"vw":43.724986},{"c":43.7476,"h":43.9,"l":43.7476,"n":32,"o":43.9,"t":"2025-09-26T04:00:00Z","v":795,"vw":43.779657},{"c":43.9852,"h":44.03,"l":43.9,"n":179,"o":43.9,"t":"2025-09-29T04:00:00Z","v":2101,"vw":43.936372},{"c":43.9443,"h":44.21,"l":43.94,"n":60,"o":44.15,"t":"2025-09-30T04:00:00Z","v":11754,"vw":43.993623},{"c":44.2371,"h":44.3488,"l":44.1288,"n":69,"o":44.3488,"t":"2025-10-01T04:00:00Z","v":7792,"vw":44.207985},{"c":44.3131,"h":44.3501,"l":44.21,"n":88,"o":44.22,"t":"2025-10-02T04:00:00Z","v":8819,"vw":44.281736},{"c":44.1256,"h":44.2689,"l":44.1256,"n":105,"o":44.1942,"t":"2025-10-03T04:00:00Z","v":35490,"vw":44.210443},{"c":43.8811,"h":44.0694,"l":43.8811,"n":48,"o":43.91,"t":"2025-10-06T04:00:00Z","v":8148,"vw":43.935597},{"c":44.0974,"h":44.1534,"l":44.0974,"n":33,"o":44.1534,"t":"2025-10-07T04:00:00Z","v":663,"vw":44.144782},{"c":44.0793,"h":44.2047,"l":44.0793,"n":31,"o":44.2047,"t":"2025-10-08T04:00:00Z","v":402,"vw":44.174496},{"c":44.0175,"h":44.0175,"l":43.975,"n":36,"o":43.975,"t":"2025-10-09T04:00:00Z","v":833,"vw":43.994631},{"c":44.5753,"h":44.611,"l":44.33,"n":172,"o":44.33,"t":"2025-10-10T04:00:00Z","v":6759,"vw":44.584681},{"c":44.6416,"h":44.6507,"l":44.48,"n":152,"o":44.52,"t":"2025-10-13T04:00:00Z","v":95679,"vw":44.52202},{"c":44.7849,"h":44.7849,"l":44.55,"n":69,"o":44.64,"t":"2025-10-14T04:00:00Z","v":5842,"vw":44.650307},{"c":44.726,"h":44.9,"l":44.69,"n":65,"o":44.8461,"t":"2025-10-15T04:00:00Z","v":4061,"vw":44.807539},{"c":45.15,"h":45.18,"l":44.69,"n":88,"o":44.6999,"t":"2025-10-16T04:00:00Z","v":121486,"vw":44.859491},{"c":44.9598,"h":45.01,"l":44.9,"n":147,"o":45.01,"t":"2025-10-17T04:00:00Z","v":9203,"vw":44.95952},{"c":45.0764,"h":45.0764,"l":44.995,"n":128,"o":44.995,"t":"2025-10-20T04:00:00Z","v":2568,"vw":45.013628},{"c":45.2512,"h":45.29,"l":45.23,"n":88,"o":45.27,"t":"2025-10-21T04:00:00Z","v":23289,"vw":45.258361},{"c":45.2725,"h":45.3,"l":45.15,"n":81,"o":45.205,"t":"2025-10-22T04:00:00Z","v":1801,"vw":45.200466},{"c":44.959,"h":45.12,"l":44.94,"n":68,"o":45.11,"t":"2025-10-23T04:00:00Z","v":5885,"vw":44.972041},{"c":45.0203,"h":45.0536,"l":44.97,"n":47,"o":45.05,"t":"2025-10-24T04:00:00Z","v":1629,"vw":45.000881},{"c":45.0133,"h":45.0133,"l":44.79,"n":75,"o":44.79,"t":"2025-10-27T04:00:00Z","v":122197,"vw":44.814257},{"c":45.1019,"h":45.1019,"l":45.02,"n":68,"o":45.02,"t":"2025-10-28T04:00:00Z","v":4621,"vw":45.0586},{"c":44.4956,"h":45.05,"l":44.4852,"n":77,"o":45.0201,"t":"2025-10-29T04:00:00Z","v":5496,"vw":44.800171},{"c":44.3776,"h":44.45,"l":44.26,"n":60,"o":44.26,"t":"2025-10-30T04:00:00Z","v":1744,"vw":44.358888},{"c":44.4044,"h":44.4554,"l":44.352,"n":103,"o":44.4554,"t":"2025-10-31T04:00:00Z","v":14811,"vw":44.404161},{"c":44.35,"h":44.39,"l":44.24,"n":211,"o":44.31,"t":"2025-11-03T05:00:00Z","v":268836,"vw":44.280562},{"c":44.471,"h":44.5,"l":44.4309,"n":86,"o":44.4309,"t":"2025-11-04T05:00:00Z","v":3359,"vw":44.446216},{"c":44.04,"h":44.16,"l":44.0005,"n":63,"o":44.16,"t":"2025-11-05T05:00:00Z","v":132888,"vw":44.159307},{"c":44.474,"h":44.51,"l":44.4,"n":57,"o":44.4,"t":"2025-11-06T05:00:00Z","v":4392,"vw":44.44215},{"c":44.484,"h":44.6205,"l":44.405,"n":55,"o":44.405,"t":"2025-11-07T05:00:00Z","v":1819,"vw":44.519226},{"c":44.33,"h":44.42,"l":44.32,"n":59,"o":44.35,"t":"2025-11-10T05:00:00Z","v":67073,"vw":44.343539},{"c":44.57,"h":44.63,"l":44.53,"n":126,"o":44.56,"t":"2025-11-11T05:00:00Z","v":13278,"vw":44.597619},{"c":44.63,"h":44.705,"l":44.62,"n":36,"o":44.705,"t":"2025-11-12T05:00:00Z","v":901,"vw":44.674288},{"c":44.39,"h":44.53,"l":44.39,"n":96,"o":44.48,"t":"2025-11-13T05:00:00Z","v":4432,"vw":44.475063},{"c":44.2489,"h":44.62,"l":44.22,"n":84,"o":44.62,"t":"2025-11-14T05:00:00Z","v":2432,"vw":44.313905},{"c":44.325,"h":44.37,"l":44.3096,"n":216,"o":44.33,"t":"2025-11-17T05:00:00Z","v":2872,"vw":44.32},{"c":44.425,"h":44.6505,"l":44.35,"n":91,"o":44.63,"t":"2025-11-18T05:00:00Z","v":5148,"vw":44.596411},{"c":44.4076,"h":44.41,"l":44.39,"n":140,"o":44.4011,"t":"2025-11-19T05:00:00Z","v":7164,"vw":44.403169},{"c":44.6311,"h":44.67,"l":44.4901,"n":85,"o":44.5253,"t":"2025-11-20T05:00:00Z","v":7654,"vw":44.54372},{"c":44.8725,"h":44.88,"l":44.71,"n":148,"o":44.85,"t":"2025-11-21T05:00:00Z","v":113343,"vw":44.858084},{"c":45.0047,"h":45.03,"l":44.875,"n":126,"o":44.955,"t":"2025-11-24T05:00:00Z","v":301420,"vw":44.922173},{"c":45.2222,"h":45.3,"l":45.12,"n":39,"o":45.12,"t":"2025-11-25T05:00:00Z","v":10410,"vw":45.138018},{"c":45.2946,"h":45.31,"l":45.03,"n":207,"o":45.13,"t":"2025-11-26T05:00:00Z","v":61999,"vw":45.137882},{"c":45.1535,"h":45.23,"l":45.0651,"n":139,"o":45.2012,"t":"2025-11-28T05:00:00Z","v":4599,"vw":45.141973},{"c":44.6462,"h":44.76,"l":44.6462,"n":365,"o":44.73,"t":"2025-12-01T05:00:00Z","v":95510,"vw":44.732655},{"c":44.7193,"h":44.7193,"l":44.59,"n":124,"o":44.59,"t":"2025-12-02T05:00:00Z","v":13225,"vw":44.668273},{"c":44.86,"h":44.93,"l":44.77,"n":65,"o":44.83,"t":"2025-12-03T05:00:00Z","v":91957,"vw":44.790081},{"c":44.63,"h":44.76,"l":44.568,"n":126,"o":44.76,"t":"2025-12-04T05:00:00Z","v":7235,"vw":44.700955},{"c":44.412,"h":44.5995,"l":44.3692,"n":59,"o":44.59,"t":"2025-12-05T05:00:00Z","v":2483,"vw":44.504099},{"c":44.19,"h":44.28,"l":44.1004,"n":66,"o":44.28,"t":"2025-12-08T05:00:00Z","v":308642,"vw":44.110389},{"c":44.1039,"h":44.33,"l":44.06,"n":110,"o":44.33,"t":"2025-12-09T05:00:00Z","v":14365,"vw":44.089906},{"c":44.3605,"h":44.3605,"l":44.11,"n":70,"o":44.11,"t":"2025-12-10T05:00:00Z","v":4175,"vw":44.186211},{"c":44.35,"h":44.61,"l":44.35,"n":93,"o":44.57,"t":"2025-12-11T05:00:00Z","v":5486,"vw":44.50177},{"c":44.1,"h":44.18,"l":44.082,"n":92,"o":44.082,"t":"2025-12-12T05:00:00Z","v":7164,"vw":44.113288},{"c":44.21,"h":44.3699,"l":44.19,"n":68,"o":44.3,"t":"2025-12-15T05:00:00Z","v":57533,"vw":44.212075},{"c":44.4,"h":44.45,"l":44.26,"n":169,"o":44.26,"t":"2025-12-16T05:00:00Z","v":5590,"vw":44.424508},{"c":44.4,"h":44.425,"l":44.31,"n":201,"o":44.34,"t":"2025-12-17T05:00:00Z","v":6033,"vw":44.38065},{"c":44.63,"h":44.6866,"l":44.58,"n":165,"o":44.65,"t":"2025-12-18T05:00:00Z","v":7989,"vw":44.64406},{"c":44.42,"h":44.4996,"l":44.38,"n":89,"o":44.49,"t":"2025-12-19T05:00:00Z","v":2311,"vw":44.424936},{"c":44.29,"h":44.36,"l":44.28,"n":99,"o":44.36,"t":"2025-12-22T05:00:00Z","v":9104,"vw":44.319087},{"c":44.25,"h":44.2701,"l":44.08,"n":128,"o":44.09,"t":"2025-12-23T05:00:00Z","v":7307,"vw":44.167013},{"c":43.9,"h":43.9,"l":43.7599,"n":57,"o":43.77,"t":"2025-12-24T05:00:00Z","v":6526,"vw":43.770489},{"c":43.96,"h":44.04,"l":43.88,"n":88,"o":44.04,"t":"2025-12-26T05:00:00Z","v":3589,"vw":43.965869},{"c":44.1,"h":44.1246,"l":44.03,"n":98,"o":44.11,"t":"2025-12-29T05:00:00Z","v":40891,"vw":44.03311},{"c":43.98,"h":44.0601,"l":43.97,"n":197,"o":43.97,"t":"2025-12-30T05:00:00Z","v":9579,"vw":44.031441},{"c":43.66,"h":44.185,"l":43.622,"n":175,"o":43.9,"t":"2025-12-31T05:00:00Z","v":18107,"vw":43.847082},{"c":43.57,"h":43.82,"l":43.57,"n":221,"o":43.82,"t":"2026-01-02T05:00:00Z","v":14638,"vw":43.642357},{"c":43.88,"h":43.89,"l":43.56,"n":163,"o":43.56,"t":"2026-01-05T05:00:00Z","v":8093,"vw":43.792681},{"c":43.81,"h":43.83,"l":43.7,"n":125,"o":43.75,"t":"2026-01-06T05:00:00Z","v":6445,"vw":43.780402},{"c":43.9812,"h":44.0369,"l":43.91,"n":64,"o":43.99,"t":"2026-01-07T05:00:00Z","v":3812,"vw":43.976361},{"c":43.7181,"h":43.82,"l":43.7181,"n":97,"o":43.7735,"t":"2026-01-08T05:00:00Z","v":7189,"vw":43.776612},{"c":43.7465,"h":43.76,"l":43.64,"n":126,"o":43.69,"t":"2026-01-09T05:00:00Z","v":9492,"vw":43.73705},{"c":43.67,"h":43.77,"l":43.65,"n":177,"o":43.668,"t":"2026-01-12T05:00:00Z","v":142911,"vw":43.720753},{"c":43.7752,"h":43.8301,"l":43.72,"n":102,"o":43.8301,"t":"2026-01-13T05:00:00Z","v":8690,"vw":43.762011},{"c":43.945,"h":44.03,"l":43.86,"n":139,"o":43.86,"t":"2026-01-14T05:00:00Z","v":9746,"vw":43.976909},{"c":43.7761,"h":43.97,"l":43.7761,"n":63,"o":43.97,"t":"2026-01-15T05:00:00Z","v":2416,"vw":43.836887},{"c":43.41,"h":43.66,"l":43.41,"n":70,"o":43.64,"t":"2026-01-16T05:00:00Z","v":2564,"vw":43.474353},{"c":43.0944,"h":43.16,"l":43.05,"n":159,"o":43.1,"t":"2026-01-20T05:00:00Z","v":140964,"vw":43.148558},{"c":43.3008,"h":43.3008,"l":43.12,"n":54,"o":43.14,"t":"2026-01-21T05:00:00Z","v":1859,"vw":43.190632},{"c":43.3045,"h":43.3045,"l":43.15,"n":44,"o":43.15,"t":"2026-01-22T05:00:00Z","v":1644,"vw":43.181412},{"c":43.42,"h":43.4397,"l":43.23,"n":76,"o":43.35,"t":"2026-01-23T05:00:00Z","v":10874,"vw":43.316303},{"c":43.5321,"h":43.563,"l":43.49,"n":63,"o":43.55,"t":"2026-01-26T05:00:00Z","v":1401,"vw":43.524384},{"c":43.4173,"h":43.5566,"l":43.4173,"n":64,"o":43.53,"t":"2026-01-27T05:00:00Z","v":2685,"vw":43.484998},{"c":43.3287,"h":43.4,"l":43.31,"n":67,"o":43.4,"t":"2026-01-28T05:00:00Z","v":3067,"vw":43.334916},{"c":43.444,"h":43.444,"l":43.23,"n":52,"o":43.23,"t":"2026-01-29T05:00:00Z","v":852,"vw":43.322991},{"c":43.4218,"h":43.47,"l":43.4201,"n":60,"o":43.43,"t":"2026-01-30T05:00:00Z","v":5790,"vw":43.429844},{"c":43.23,"h":43.4,"l":43.23,"n":95,"o":43.4,"t":"2026-02-02T05:00:00Z","v":2887,"vw":43.28926},{"c":43.285,"h":43.29,"l":43.1405,"n":83,"o":43.1405,"t":"2026-02-03T05:00:00Z","v":3226,"vw":43.242223},{"c":43.26,"h":43.29,"l":43.21,"n":51,"o":43.23,"t":"2026-02-04T05:00:00Z","v":1618,"vw":43.248019},{"c":43.7629,"h":43.7629,"l":43.58,"n":74,"o":43.58,"t":"2026-02-05T05:00:00Z","v":2772,"vw":43.646863},{"c":43.7201,"h":43.7201,"l":43.67,"n":48,"o":43.67,"t":"2026-02-06T05:00:00Z","v":2526,"vw":43.689333},{"c":43.763,"h":43.763,"l":43.62,"n":55,"o":43.65,"t":"2026-02-09T05:00:00Z","v":43165,"vw":43.673807},{"c":44.1177,"h":44.12,"l":44.0808,"n":65,"o":44.0808,"t":"2026-02-10T05:00:00Z","v":1733,"vw":44.087325},{"c":43.8747,"h":44.03,"l":43.8704,"n":85,"o":43.91,"t":"2026-02-11T05:00:00Z","v":38652,"vw":43.920867},{"c":44.43,"h":44.43,"l":43.99,"n":107,"o":43.99,"t":"2026-02-12T05:00:00Z","v":10361,"vw":44.397758},{"c":44.7382,"h":44.8,"l":44.6465,"n":46,"o":44.8,"t":"2026-02-13T05:00:00Z","v":1872,"vw":44.757553},{"c":44.735,"h":44.86,"l":44.735,"n":271,"o":44.77,"t":"2026-02-17T05:00:00Z","v":11463,"vw":44.789155},{"c":44.5231,"h":44.605,"l":44.5,"n":164,"o":44.55,"t":"2026-02-18T05:00:00Z","v":34230,"vw":44.569697},{"c":44.6091,"h":44.6091,"l":44.6091,"n":41,"o":44.6091,"t":"2026-02-19T05:00:00Z","v":202,"vw":44.6091},{"c":44.5904,"h":44.81,"l":44.51,"n":103,"o":44.81,"t":"2026-02-20T05:00:00Z","v":14905,"vw":44.731375},{"c":44.93,"h":44.99,"l":44.75,"n":104,"o":44.75,"t":"2026-02-23T05:00:00Z","v":17119,"vw":44.821662},{"c":44.9256,"h":44.98,"l":44.83,"n":60,"o":44.93,"t":"2026-02-24T05:00:00Z","v":2345,"vw":44.919796},{"c":44.82,"h":44.82,"l":44.77,"n":82,"o":44.77,"t":"2026-02-25T05:00:00Z","v":2464,"vw":44.800808},{"c":45.07,"h":45.07,"l":44.9,"n":98,"o":44.9,"t":"2026-02-26T05:00:00Z","v":10829,"vw":44.993178},{"c":45.3756,"h":45.43,"l":45.26,"n":137,"o":45.3,"t":"2026-02-27T05:00:00Z","v":23375,"vw":45.342006},{"c":44.81,"h":44.98,"l":44.794,"n":119,"o":44.98,"t":"2026-03-02T05:00:00Z","v":309901,"vw":44.881496},{"c":44.7286,"h":44.7804,"l":44.35,"n":180,"o":44.44,"t":"2026-03-03T05:00:00Z","v":18358,"vw":44.691268},{"c":44.52,"h":44.65,"l":44.52,"n":141,"o":44.62,"t":"2026-03-04T05:00:00Z","v":3387,"vw":44.569914},{"c":44.22,"h":44.31,"l":44.15,"n":173,"o":44.31,"t":"2026-03-05T05:00:00Z","v":25362,"vw":44.191981},{"c":44.2001,"h":44.2536,"l":44.02,"n":49,"o":44.02,"t":"2026-03-06T05:00:00Z","v":2085,"vw":44.221758},{"c":44.44,"h":44.4986,"l":44,"n":148,"o":44.11,"t":"2026-03-09T04:00:00Z","v":61633,"vw":44.195422},{"c":44.1704,"h":44.46,"l":44.1582,"n":134,"o":44.4205,"t":"2026-03-10T04:00:00Z","v":4020,"vw":44.337351},{"c":43.8059,"h":43.95,"l":43.76,"n":52,"o":43.95,"t":"2026-03-11T04:00:00Z","v":121250,"vw":43.948558},{"c":43.4969,"h":43.7,"l":43.4969,"n":60,"o":43.62,"t":"2026-03-12T04:00:00Z","v":6040,"vw":43.623814},{"c":43.3781,"h":43.63,"l":43.3751,"n":44,"o":43.63,"t":"2026-03-13T04:00:00Z","v":2944,"vw":43.536347},{"c":43.7476,"h":43.798,"l":43.68,"n":63,"o":43.7,"t":"2026-03-16T04:00:00Z","v":3920,"vw":43.753923},{"c":43.9164,"h":43.97,"l":43.87,"n":38,"o":43.91,"t":"2026-03-17T04:00:00Z","v":2547,"vw":43.923417},{"c":43.5027,"h":43.81,"l":43.5027,"n":57,"o":43.78,"t":"2026-03-18T04:00:00Z","v":1799,"vw":43.760618},{"c":43.49,"h":43.576,"l":43.27,"n":168,"o":43.27,"t":"2026-03-19T04:00:00Z","v":6039,"vw":43.364437},{"c":42.6904,"h":43.07,"l":42.6801,"n":146,"o":43.07,"t":"2026-03-20T04:00:00Z","v":9816,"vw":42.768597},{"c":43.0022,"h":43.1017,"l":42.745,"n":81,"o":42.92,"t":"2026-03-23T04:00:00Z","v":217126,"vw":42.928772},{"c":42.6755,"h":42.68,"l":42.47,"n":41,"o":42.58,"t":"2026-03-24T04:00:00Z","v":2012,"vw":42.575433},{"c":42.8891,"h":42.8891,"l":42.805,"n":90,"o":42.805,"t":"2026-03-25T04:00:00Z","v":2089,"vw":42.843655},{"c":42.26,"h":42.64,"l":42.26,"n":51,"o":42.64,"t":"2026-03-26T04:00:00Z","v":3723,"vw":42.312562},{"c":42.2225,"h":42.23,"l":42.04,"n":92,"o":42.04,"t":"2026-03-27T04:00:00Z","v":7634,"vw":42.218974},{"c":42.82,"h":42.85,"l":42.69,"n":61,"o":42.69,"t":"2026-03-30T04:00:00Z","v":1246,"vw":42.806877},{"c":42.94,"h":43.16,"l":42.9,"n":290,"o":43.05,"t":"2026-03-31T04:00:00Z","v":15375,"vw":43.027012},{"c":42.8858,"h":43.01,"l":42.84,"n":394,"o":42.91,"t":"2026-04-01T04:00:00Z","v":18546,"vw":42.959206},{"c":43.0444,"h":43.09,"l":42.98,"n":205,"o":42.98,"t":"2026-04-02T04:00:00Z","v":17803,"vw":43.066593},{"c":42.82,"h":42.9,"l":42.755,"n":214,"o":42.8,"t":"2026-04-06T04:00:00Z","v":9628,"vw":42.849279},{"c":43.0229,"h":43.0229,"l":42.69,"n":84,"o":42.69,"t":"2026-04-07T04:00:00Z","v":1412,"vw":42.86125},{"c":43.25,"h":43.48,"l":43.18,"n":117,"o":43.48,"t":"2026-04-08T04:00:00Z","v":4275,"vw":43.317553},{"c":43.2103,"h":43.38,"l":43.2103,"n":82,"o":43.38,"t":"2026-04-09T04:00:00Z","v":1501,"vw":43.364494},{"c":43.08,"h":43.11,"l":43.055,"n":37,"o":43.11,"t":"2026-04-10T04:00:00Z","v":5576,"vw":43.098715},{"c":43.24,"h":43.24,"l":43,"n":52,"o":43.0201,"t":"2026-04-13T04:00:00Z","v":24965,"vw":43.064092},{"c":43.5013,"h":43.5013,"l":43.1823,"n":30,"o":43.19,"t":"2026-04-14T04:00:00Z","v":4337,"vw":43.277668},{"c":43.3221,"h":43.3221,"l":43.285,"n":46,"o":43.3,"t":"2026-04-15T04:00:00Z","v":1756,"vw":43.305714},{"c":43.18,"h":43.366,"l":43.18,"n":127,"o":43.366,"t":"2026-04-16T04:00:00Z","v":3665,"vw":43.271865},{"c":43.5823,"h":43.66,"l":43.57,"n":55,"o":43.62,"t":"2026-04-17T04:00:00Z","v":2495,"vw":43.61799},{"c":43.525,"h":43.55,"l":43.45,"n":96,"o":43.55,"t":"2026-04-20T04:00:00Z","v":24898,"vw":43.452359},{"c":43.1614,"h":43.36,"l":43.16,"n":29,"o":43.36,"t":"2026-04-21T04:00:00Z","v":2694,"vw":43.342682},{"c":43.2304,"h":43.39,"l":43.2304,"n":51,"o":43.39,"t":"2026-04-22T04:00:00Z","v":6753,"vw":43.3825},{"c":43.1044,"h":43.3,"l":43.1044,"n":39,"o":43.23,"t":"2026-04-23T04:00:00Z","v":1037,"vw":43.22846},{"c":43.214,"h":43.2341,"l":43,"n":42,"o":43,"t":"2026-04-24T04:00:00Z","v":3517,"vw":43.064063},{"c":43.0483,"h":43.2,"l":43.045,"n":43,"o":43.2,"t":"2026-04-27T04:00:00Z","v":60137,"vw":43.14481},{"c":42.9475,"h":42.9475,"l":42.93,"n":36,"o":42.93,"t":"2026-04-28T04:00:00Z","v":835,"vw":42.93},{"c":42.5569,"h":42.655,"l":42.5569,"n":56,"o":42.641,"t":"2026-04-29T04:00:00Z","v":5068,"vw":42.648571},{"c":42.6123,"h":42.7615,"l":42.61,"n":120,"o":42.63,"t":"2026-04-30T04:00:00Z","v":63465,"vw":42.670414},{"c":42.75,"h":42.85,"l":42.7,"n":117,"o":42.7,"t":"2026-05-01T04:00:00Z","v":17182,"vw":42.756891},{"c":42.425,"h":42.59,"l":42.4,"n":56,"o":42.56,"t":"2026-05-04T04:00:00Z","v":3178,"vw":42.478112},{"c":42.5424,"h":42.5951,"l":42.51,"n":52,"o":42.51,"t":"2026-05-05T04:00:00Z","v":2636,"vw":42.557724},{"c":42.9751,"h":42.9751,"l":42.92,"n":46,"o":42.92,"t":"2026-05-06T04:00:00Z","v":1694,"vw":42.954288},{"c":42.7082,"h":43.0701,"l":42.7082,"n":52,"o":43.05,"t":"2026-05-07T04:00:00Z","v":1082,"vw":42.983877},{"c":42.9054,"h":42.97,"l":42.9054,"n":49,"o":42.95,"t":"2026-05-08T04:00:00Z","v":1431,"vw":42.962803},{"c":42.61,"h":42.76,"l":42.61,"n":104,"o":42.76,"t":"2026-05-11T04:00:00Z","v":3600,"vw":42.734591},{"c":42.3431,"h":42.4,"l":42.3431,"n":183,"o":42.4,"t":"2026-05-12T04:00:00Z","v":5865,"vw":42.36189},{"c":42.3212,"h":42.3212,"l":42.16,"n":61,"o":42.31,"t":"2026-05-13T04:00:00Z","v":5022,"vw":42.28093},{"c":42.2672,"h":42.4801,"l":42.2672,"n":31,"o":42.48,"t":"2026-05-14T04:00:00Z","v":468,"vw":42.453367},{"c":41.5642,"h":41.82,"l":41.5642,"n":82,"o":41.76,"t":"2026-05-15T04:00:00Z","v":12196,"vw":41.641524},{"c":41.5797,"h":41.77,"l":41.46,"n":73,"o":41.67,"t":"2026-05-18T04:00:00Z","v":8057,"vw":41.708148},{"c":41.2151,"h":41.26,"l":41.13,"n":90,"o":41.26,"t":"2026-05-19T04:00:00Z","v":22089,"vw":41.202945},{"c":41.74,"h":41.79,"l":41.57,"n":102,"o":41.57,"t":"2026-05-20T04:00:00Z","v":12016,"vw":41.754868},{"c":41.7812,"h":41.7812,"l":41.425,"n":58,"o":41.5,"t":"2026-05-21T04:00:00Z","v":2209,"vw":41.628521},{"c":41.8398,"h":41.84,"l":41.67,"n":90,"o":41.67,"t":"2026-05-22T04:00:00Z","v":6861,"vw":41.679375},{"c":42.202,"h":42.23,"l":42.13,"n":90,"o":42.13,"t":"2026-05-26T04:00:00Z","v":6203,"vw":42.166982},{"c":42.2631,"h":42.385,"l":42.25,"n":126,"o":42.31,"t":"2026-05-27T04:00:00Z","v":8950,"vw":42.314636},{"c":42.4334,"h":42.48,"l":42.235,"n":69,"o":42.42,"t":"2026-05-28T04:00:00Z","v":4681,"vw":42.356688},{"c":42.4837,"h":42.57,"l":42.47,"n":76,"o":42.47,"t":"2026-05-29T04:00:00Z","v":6703,"vw":42.531522},{"c":42.3775,"h":42.3775,"l":42.07,"n":66,"o":42.12,"t":"2026-06-01T04:00:00Z","v":1995,"vw":42.165244},{"c":42.45,"h":42.46,"l":42.45,"n":38,"o":42.46,"t":"2026-06-02T04:00:00Z","v":613,"vw":42.453333},{"c":42.2103,"h":42.22,"l":42.18,"n":45,"o":42.18,"t":"2026-06-03T04:00:00Z","v":1179,"vw":42.188299},{"c":42.3112,"h":42.44,"l":42.3112,"n":66,"o":42.39,"t":"2026-06-04T04:00:00Z","v":1396,"vw":42.383333},{"c":41.86,"h":41.96,"l":41.85,"n":50,"o":41.875,"t":"2026-06-05T04:00:00Z","v":1945,"vw":41.87028},{"c":41.7898,"h":41.8401,"l":41.7898,"n":70,"o":41.84,"t":"2026-06-08T04:00:00Z","v":5761,"vw":41.84002},{"c":41.9942,"h":41.9942,"l":41.8401,"n":50,"o":41.925,"t":"2026-06-09T04:00:00Z","v":4838,"vw":41.886304},{"c":41.9226,"h":42.07,"l":41.9226,"n":128,"o":42.065,"t":"2026-06-10T04:00:00Z","v":2026,"vw":42.008366},{"c":42.4857,"h":42.5134,"l":42,"n":198,"o":42,"t":"2026-06-11T04:00:00Z","v":2075,"vw":42.400851},{"c":42.3061,"h":42.31,"l":42.19,"n":53,"o":42.19,"t":"2026-06-12T04:00:00Z","v":2340,"vw":42.277545},{"c":42.4093,"h":42.555,"l":42.405,"n":55,"o":42.525,"t":"2026-06-15T04:00:00Z","v":1848,"vw":42.453436},{"c":42.6327,"h":42.655,"l":42.5,"n":68,"o":42.502,"t":"2026-06-16T04:00:00Z","v":14167,"vw":42.523233},{"c":42.1904,"h":42.63,"l":42.1904,"n":59,"o":42.63,"t":"2026-06-17T04:00:00Z","v":3311,"vw":42.430007},{"c":42.42,"h":42.6,"l":42.42,"n":46,"o":42.5784,"t":"2026-06-18T04:00:00Z","v":1262,"vw":42.516049},{"c":42.14,"h":42.25,"l":42.1201,"n":65,"o":42.21,"t":"2026-06-22T04:00:00Z","v":32029,"vw":42.239567},{"c":42.237,"h":42.237,"l":42.237,"n":32,"o":42.237,"t":"2026-06-23T04:00:00Z","v":856,"vw":42.237},{"c":42.4449,"h":42.49,"l":42.35,"n":57,"o":42.35,"t":"2026-06-24T04:00:00Z","v":2888,"vw":42.458516},{"c":42.5112,"h":42.705,"l":42.5112,"n":92,"o":42.69,"t":"2026-06-25T04:00:00Z","v":13481,"vw":42.65039},{"c":42.76,"h":42.76,"l":42.56,"n":289,"o":42.56,"t":"2026-06-26T04:00:00Z","v":13405,"vw":42.73916},{"c":42.6877,"h":42.6901,"l":42.64,"n":125,"o":42.69,"t":"2026-06-29T04:00:00Z","v":29028,"vw":42.656922},{"c":42.3,"h":42.5,"l":42.3,"n":79,"o":42.5,"t":"2026-06-30T04:00:00Z","v":8799,"vw":42.445892},{"c":42.0888,"h":42.179,"l":42.06,"n":80,"o":42.1,"t":"2026-07-01T04:00:00Z","v":1978,"vw":42.126307},{"c":42.1577,"h":42.1577,"l":42.045,"n":46,"o":42.045,"t":"2026-07-02T04:00:00Z","v":587,"vw":42.095},{"c":42.1797,"h":42.1797,"l":42.02,"n":226,"o":42.06,"t":"2026-07-06T04:00:00Z","v":28263,"vw":42.102337},{"c":41.747,"h":41.747,"l":41.747,"n":37,"o":41.747,"t":"2026-07-07T04:00:00Z","v":259,"vw":41.747},{"c":41.5744,"h":41.6225,"l":41.47,"n":58,"o":41.62,"t":"2026-07-08T04:00:00Z","v":12146,"vw":41.619051},{"c":41.79,"h":41.87,"l":41.57,"n":52,"o":41.57,"t":"2026-07-09T04:00:00Z","v":3318,"vw":41.741074},{"c":41.6561,"h":41.78,"l":41.6561,"n":37,"o":41.78,"t":"2026-07-10T04:00:00Z","v":28176,"vw":41.692411},{"c":41.3415,"h":41.365,"l":41.3415,"n":107,"o":41.365,"t":"2026-07-13T04:00:00Z","v":360,"vw":41.365},{"c":41.5851,"h":41.5851,"l":41.5851,"n":26,"o":41.5851,"t":"2026-07-14T04:00:00Z","v":322,"vw":41.5851},{"c":41.7897,"h":41.7897,"l":41.7897,"n":30,"o":41.7897,"t":"2026-07-15T04:00:00Z","v":91,"vw":41.7897},{"c":41.66,"h":41.81,"l":41.64,"n":164,"o":41.64,"t":"2026-07-16T04:00:00Z","v":15032,"vw":41.715253},{"c":41.8317,"h":41.85,"l":41.79,"n":89,"o":41.79,"t":"2026-07-17T04:00:00Z","v":3896,"vw":41.836654},{"c":41.6246,"h":41.63,"l":41.545,"n":274,"o":41.63,"t":"2026-07-20T04:00:00Z","v":9668,"vw":41.591949},{"c":41.3504,"h":41.41,"l":41.28,"n":307,"o":41.34,"t":"2026-07-21T04:00:00Z","v":11636,"vw":41.32271},{"c":41.1584,"h":41.28,"l":41.13,"n":41,"o":41.13,"t":"2026-07-22T04:00:00Z","v":3608,"vw":41.189328},{"c":40.9285,"h":40.93,"l":40.9,"n":45,"o":40.9,"t":"2026-07-23T04:00:00Z","v":2940,"vw":40.9065},{"c":41.0761,"h":41.12,"l":41.0701,"n":78,"o":41.08,"t":"2026-07-24T04:00:00Z","v":5764,"vw":41.096486},{"c":41.13,"h":41.3299,"l":41.13,"n":188,"o":41.2,"t":"2026-07-27T04:00:00Z","v":13930,"vw":41.189881},{"c":41.39,"h":41.6,"l":41.39,"n":297,"o":41.48,"t":"2026-07-28T04:00:00Z","v":23763,"vw":41.467172},{"c":41.1793,"h":41.41,"l":40.97,"n":334,"o":41.31,"t":"2026-07-29T04:00:00Z","v":30771,"vw":41.258252},{"c":41.3541,"h":41.44,"l":41.195,"n":289,"o":41.22,"t":"2026-07-30T04:00:00Z","v":12099,"vw":41.315878},{"c":40.8534,"h":40.99,"l":40.67,"n":289,"o":40.945,"t":"2026-07-31T04:00:00Z","v":15119,"vw":40.826942},{"c":41.0806,"h":41.0806,"l":41.0806,"n":64,"o":41.0806,"t":"2026-08-03T04:00:00Z","v":377,"vw":41.0806},{"c":41.48,"h":41.48,"l":41.25,"n":119,"o":41.25,"t":"2026-08-04T04:00:00Z","v":8618,"vw":41.42362},{"c":41.5179,"h":41.63,"l":41.44,"n":48,"o":41.63,"t":"2026-08-05T04:00:00Z","v":3076,"vw":41.615819},{"c":41.268,"h":41.33,"l":41.268,"n":54,"o":41.33,"t":"2026-08-06T04:00:00Z","v":923,"vw":41.294561},{"c":41.4389,"h":41.45,"l":41.3213,"n":38,"o":41.3213,"t":"2026-08-07T04:00:00Z","v":355,"vw":41.38363},{"c":41.1055,"h":41.2101,"l":41.0609,"n":162,"o":41.0609,"t":"2026-08-10T04:00:00Z","v":2226,"vw":41.102555},{"c":41.1169,"h":41.24,"l":41.1169,"n":39,"o":41.24,"t":"2026-08-11T04:00:00Z","v":5171,"vw":41.161721},{"c":41.2374,"h":41.2374,"l":41.18,"n":43,"o":41.18,"t":"2026-08-12T04:00:00Z","v":1248,"vw":41.193333},{"c":41.5146,"h":41.55,"l":41.5146,"n":38,"o":41.55,"t":"2026-08-13T04:00:00Z","v":529,"vw":41.55},{"c":41.31,"h":41.345,"l":41.25,"n":35,"o":41.345,"t":"2026-08-14T04:00:00Z","v":564,"vw":41.316146},{"c":41.22,"h":41.22,"l":41.12,"n":52,"o":41.19,"t":"2026-08-17T04:00:00Z","v":7221,"vw":41.20051},{"c":41.2784,"h":41.29,"l":41.167,"n":346,"o":41.167,"t":"2026-08-18T04:00:00Z","v":15822,"vw":41.236732},{"c":41.6006,"h":41.61,"l":41.466,"n":108,"o":41.56,"t":"2026-08-19T04:00:00Z","v":4336,"vw":41.549162},{"c":41.2602,"h":41.29,"l":41.2,"n":135,"o":41.29,"t":"2026-08-20T04:00:00Z","v":22078,"vw":41.278333},{"c":41.0957,"h":41.2,"l":41.04,"n":114,"o":41.2,"t":"2026-08-21T04:00:00Z","v":3974,"vw":41.160492},{"c":41.2363,"h":41.29,"l":41.16,"n":150,"o":41.22,"t":"2026-08-24T04:00:00Z","v":3053,"vw":41.218507},{"c":41.6535,"h":41.6535,"l":41.44,"n":247,"o":41.44,"t":"2026-08-25T04:00:00Z","v":9943,"vw":41.600599},{"c":41.4359,"h":41.5163,"l":41.39,"n":97,"o":41.39,"t":"2026-08-26T04:00:00Z","v":2638,"vw":41.453514},{"c":41.4053,"h":41.45,"l":41.405,"n":52,"o":41.42,"t":"2026-08-27T04:00:00Z","v":884,"vw":41.417068},{"c":41.0561,"h":41.36,"l":41.055,"n":106,"o":41.25,"t":"2026-08-28T04:00:00Z","v":2089,"vw":41.124456},{"c":40.9,"h":40.9551,"l":40.83,"n":150,"o":40.9,"t":"2026-08-31T04:00:00Z","v":6475,"vw":40.861296},{"c":40.6448,"h":40.84,"l":40.62,"n":255,"o":40.84,"t":"2026-09-01T04:00:00Z","v":4011,"vw":40.646746},{"c":40.7364,"h":40.75,"l":40.64,"n":50,"o":40.69,"t":"2026-09-02T04:00:00Z","v":15801,"vw":40.641214},{"c":40.86,"h":40.99,"l":40.86,"n":87,"o":40.985,"t":"2026-09-03T04:00:00Z","v":16131,"vw":40.983686},{"c":40.7852,"h":40.865,"l":40.7701,"n":48,"o":40.865,"t":"2026-09-04T04:00:00Z","v":725,"vw":40.819805},{"c":40.64,"h":40.71,"l":40.64,"n":77,"o":40.71,"t":"2026-09-08T04:00:00Z","v":5462,"vw":40.651717},{"c":40.4555,"h":40.625,"l":40.4001,"n":132,"o":40.56,"t":"2026-09-09T04:00:00Z","v":1958,"vw":40.470328},{"c":39.8478,"h":40.02,"l":39.73,"n":91,"o":39.96,"t":"2026-09-10T04:00:00Z","v":5924,"vw":39.834487},{"c":39.6827,"h":39.6827,"l":39.62,"n":59,"o":39.62,"t":"2026-09-11T04:00:00Z","v":294,"vw":39.62},{"c":39.62,"h":39.82,"l":39.52,"n":77,"o":39.6,"t":"2026-09-14T04:00:00Z","v":5935,"vw":39.597412},{"c":39.5299,"h":39.57,"l":39.43,"n":67,"o":39.57,"t":"2026-09-15T04:00:00Z","v":965,"vw":39.503124},{"c":39.4255,"h":39.8099,"l":39.4255,"n":71,"o":39.66,"t":"2026-09-16T04:00:00Z","v":12856,"vw":39.72841},{"c":39.8583,"h":39.92,"l":39.7,"n":154,"o":39.818,"t":"2026-09-17T04:00:00Z","v":2619,"vw":39.865284},{"c":39.4598,"h":39.5292,"l":39.41,"n":87,"o":39.495,"t":"2026-09-18T04:00:00Z","v":3003,"vw":39.504052},{"c":39.7194,"h":39.8099,"l":39.6556,"n":158,"o":39.8,"t":"2026-09-21T04:00:00Z","v":5144,"vw":39.736236},{"c":39.7,"h":39.8367,"l":39.58,"n":64,"o":39.73,"t":"2026-09-22T04:00:00Z","v":1616,"vw":39.702307},{"c":38.575,"h":38.9401,"l":38.46,"n":133,"o":38.9401,"t":"2026-09-23T04:00:00Z","v":17412,"vw":38.650188},{"c":38.1757,"h":38.7,"l":38.1757,"n":244,"o":38.63,"t":"2026-09-24T04:00:00Z","v":25291,"vw":38.404334},{"c":38.4294,"h":38.4294,"l":38.065,"n":176,"o":38.19,"t":"2026-09-25T04:00:00Z","v":4679,"vw":38.194875},{"c":38.04,"h":38.085,"l":37.84,"n":152,"o":38.05,"t":"2026-09-28T04:00:00Z","v":30206,"vw":37.974602},{"c":37.942,"h":38.02,"l":37.71,"n":86,"o":37.93,"t":"2026-09-29T04:00:00Z","v":5941,"vw":37.841149},{"c":37.7757,"h":38.11,"l":37.67,"n":144,"o":38.11,"t":"2026-09-30T04:00:00Z","v":9186,"vw":37.884881},{"c":38.0399,"h":38.14,"l":37.59,"n":94,"o":37.59,"t":"2026-10-01T04:00:00Z","v":3908,"vw":37.87993},{"c":37.81,"h":38.27,"l":37.79,"n":94,"o":38.27,"t":"2026-10-02T04:00:00Z","v":2874,"vw":37.938256},{"c":37.6781,"h":37.77,"l":37.51,"n":97,"o":37.75,"t":"2026-10-05T04:00:00Z","v":7176,"vw":37.620508},{"c":37.9099,"h":38.01,"l":37.81,"n":63,"o":37.865,"t":"2026-10-06T04:00:00Z","v":3658,"vw":37.906244},{"c":37.9292,"h":37.9399,"l":37.7,"n":58,"o":37.7,"t":"2026-10-07T04:00:00Z","v":1728,"vw":37.859247},{"c":38.1891,"h":38.2399,"l":37.78,"n":314,"o":37.905,"t":"2026-10-08T04:00:00Z","v":16584,"vw":38.140721},{"c":38.0446,"h":38.095,"l":37.96,"n":325,"o":37.97,"t":"2026-10-09T04:00:00Z","v":16345,"vw":38.041875},{"c":38.0877,"h":38.12,"l":37.92,"n":201,"o":38,"t":"2026-10-12T04:00:00Z","v":4889,"vw":38.049821},{"c":38.21,"h":38.285,"l":38.15,"n":85,"o":38.285,"t":"2026-10-13T04:00:00Z","v":1435,"vw":38.213353},{"c":38.3389,"h":38.3438,"l":37.85,"n":203,"o":37.85,"t":"2026-10-14T04:00:00Z","v":3751,"vw":38.247641},{"c":38.8685,"h":39.20031,"l":38.83,"n":95,"o":39.08,"t":"2026-10-15T04:00:00Z","v":7711,"vw":38.887917},{"c":38.9423,"h":38.9423,"l":38.83,"n":81,"o":38.83,"t":"2026-10-16T04:00:00Z","v":2697,"vw":38.847725},{"c":38.62,"h":38.79,"l":38.61,"n":56,"o":38.79,"t":"2026-10-19T04:00:00Z","v":1059,"vw":38.63614},{"c":38.8,"h":38.84,"l":38.6901,"n":48,"o":38.84,"t":"2026-10-20T04:00:00Z","v":2418,"vw":38.706693},{"c":38.769,"h":38.92,"l":38.72,"n":321,"o":38.92,"t":"2026-10-21T04:00:00Z","v":17783,"vw":38.770285},{"c":39.5658,"h":39.725,"l":39.16,"n":379,"o":39.16,"t":"2026-10-22T04:00:00Z","v":21485,"vw":39.541584}],"volatilityBars":[{"c":39.73,"h":39.73,"l":39.73,"n":2,"o":39.73,"t":"2026-09-22T13:30:00Z","v":106,"vw":39.73},{"c":39.8367,"h":39.8367,"l":39.8367,"n":1,"o":39.8367,"t":"2026-09-22T14:00:00Z","v":100,"vw":39.8367},{"c":39.8087,"h":39.8087,"l":39.8087,"n":2,"o":39.8087,"t":"2026-09-22T14:30:00Z","v":117,"vw":39.8087},{"c":39.729,"h":39.729,"l":39.729,"n":1,"o":39.729,"t":"2026-09-22T15:30:00Z","v":150,"vw":39.729},{"c":39.615,"h":39.615,"l":39.615,"n":1,"o":39.615,"t":"2026-09-22T17:15:00Z","v":100,"vw":39.615},{"c":39.58,"h":39.58,"l":39.58,"n":3,"o":39.58,"t":"2026-09-22T17:30:00Z","v":145,"vw":39.58},{"c":39.6,"h":39.6,"l":39.6,"n":1,"o":39.6,"t":"2026-09-22T17:45:00Z","v":100,"vw":39.6},{"c":39.72,"h":39.7202,"l":39.72,"n":16,"o":39.7202,"t":"2026-09-22T19:45:00Z","v":501,"vw":39.720083},{"c":39.7,"h":39.7,"l":39.7,"n":3,"o":39.7,"t":"2026-09-22T20:00:00Z","v":102,"vw":39.7},{"c":38.94,"h":38.9401,"l":38.94,"n":6,"o":38.9401,"t":"2026-09-23T13:45:00Z","v":1939,"vw":38.940089},{"c":38.915,"h":38.94,"l":38.915,"n":3,"o":38.94,"t":"2026-09-23T14:00:00Z","v":807,"vw":38.924491},{"c":38.85,"h":38.85,"l":38.85,"n":4,"o":38.85,"t":"2026-09-23T15:00:00Z","v":1302,"vw":38.85},{"c":38.77,"h":38.83,"l":38.77,"n":13,"o":38.79,"t":"2026-09-23T15:30:00Z","v":1158,"vw":38.780508},{"c":38.725,"h":38.725,"l":38.725,"n":1,"o":38.725,"t":"2026-09-23T15:45:00Z","v":130,"vw":38.725},{"c":38.6,"h":38.6,"l":38.6,"n":1,"o":38.6,"t":"2026-09-23T16:45:00Z","v":100,"vw":38.6},{"c":38.465,"h":38.55,"l":38.46,"n":13,"o":38.54,"t":"2026-09-23T17:00:00Z","v":7250,"vw":38.538835},{"c":38.49,"h":38.49,"l":38.465,"n":3,"o":38.465,"t":"2026-09-23T17:30:00Z","v":205,"vw":38.4775},{"c":38.49,"h":38.49,"l":38.49,"n":2,"o":38.49,"t":"2026-09-23T17:45:00Z","v":200,"vw":38.49},{"c":38.54,"h":38.54,"l":38.54,"n":2,"o":38.54,"t":"2026-09-23T18:15:00Z","v":500,"vw":38.54},{"c":38.53,"h":38.6,"l":38.53,"n":9,"o":38.55,"t":"2026-09-23T19:00:00Z","v":1751,"vw":38.585675},{"c":38.575,"h":38.575,"l":38.53,"n":18,"o":38.53,"t":"2026-09-23T19:45:00Z","v":1438,"vw":38.55971},{"c":38.63,"h":38.63,"l":38.63,"n":3,"o":38.63,"t":"2026-09-24T13:30:00Z","v":1811,"vw":38.63},{"c":38.7,"h":38.7,"l":38.69,"n":3,"o":38.69,"t":"2026-09-24T13:45:00Z","v":852,"vw":38.698744},{"c":38.5619,"h":38.5619,"l":38.5619,"n":2,"o":38.5619,"t":"2026-09-24T14:30:00Z","v":166,"vw":38.5619},{"c":38.5,"h":38.5,"l":38.5,"n":1,"o":38.5,"t":"2026-09-24T14:45:00Z","v":250,"vw":38.5},{"c":38.305,"h":38.3499,"l":38.25,"n":9,"o":38.26,"t":"2026-09-24T15:30:00Z","v":6136,"vw":38.292319},{"c":38.31,"h":38.31,"l":38.31,"n":1,"o":38.31,"t":"2026-09-24T16:00:00Z","v":800,"vw":38.31},{"c":38.5538,"h":38.5538,"l":38.32,"n":4,"o":38.32,"t":"2026-09-24T16:15:00Z","v":608,"vw":38.3723},{"c":38.44,"h":38.44,"l":38.44,"n":2,"o":38.44,"t":"2026-09-24T16:30:00Z","v":215,"vw":38.44},{"c":38.45,"h":38.45,"l":38.45,"n":2,"o":38.45,"t":"2026-09-24T16:45:00Z","v":976,"vw":38.45},{"c":38.41,"h":38.41,"l":38.41,"n":17,"o":38.41,"t":"2026-09-24T17:00:00Z","v":12151,"vw":38.41},{"c":38.37,"h":38.37,"l":38.37,"n":1,"o":38.37,"t":"2026-09-24T17:30:00Z","v":100,"vw":38.37},{"c":38.3,"h":38.3,"l":38.3,"n":1,"o":38.3,"t":"2026-09-24T18:00:00Z","v":100,"vw":38.3},{"c":38.19,"h":38.19,"l":38.19,"n":3,"o":38.19,"t":"2026-09-24T19:45:00Z","v":270,"vw":38.19},{"c":38.255,"h":38.3199,"l":38.19,"n":12,"o":38.19,"t":"2026-09-25T13:30:00Z","v":1096,"vw":38.261374},{"c":38.1499,"h":38.1499,"l":38.065,"n":11,"o":38.09,"t":"2026-09-25T14:45:00Z","v":1230,"vw":38.10285},{"c":38.2,"h":38.2,"l":38.2,"n":3,"o":38.2,"t":"2026-09-25T18:30:00Z","v":400,"vw":38.2},{"c":38.23,"h":38.23,"l":38.21,"n":2,"o":38.21,"t":"2026-09-25T18:45:00Z","v":1200,"vw":38.228333},{"c":38.0213,"h":38.05,"l":38.0213,"n":5,"o":38.05,"t":"2026-09-28T13:30:00Z","v":465,"vw":38.034221},{"c":38.08,"h":38.08,"l":38.018,"n":2,"o":38.018,"t":"2026-09-28T13:45:00Z","v":267,"vw":38.053528},{"c":38,"h":38.02,"l":38,"n":7,"o":38.02,"t":"2026-09-28T14:15:00Z","v":832,"vw":38.013871},{"c":37.9199,"h":37.9199,"l":37.9199,"n":1,"o":37.9199,"t":"2026-09-28T14:45:00Z","v":150,"vw":37.9199},{"c":37.84,"h":37.84,"l":37.84,"n":4,"o":37.84,"t":"2026-09-28T15:30:00Z","v":300,"vw":37.84},{"c":37.8699,"h":37.87,"l":37.84,"n":20,"o":37.84,"t":"2026-09-28T15:45:00Z","v":5100,"vw":37.864841},{"c":38.085,"h":38.085,"l":38.085,"n":5,"o":38.085,"t":"2026-09-28T17:15:00Z","v":10000,"vw":38.085},{"c":38.01,"h":38.01,"l":38.01,"n":5,"o":38.01,"t":"2026-09-28T17:30:00Z","v":314,"vw":38.01},{"c":37.97,"h":37.97,"l":37.97,"n":1,"o":37.97,"t":"2026-09-28T18:00:00Z","v":100,"vw":37.97},{"c":37.9101,"h":37.922,"l":37.91,"n":17,"o":37.922,"t":"2026-09-28T18:45:00Z","v":9670,"vw":37.910175},{"c":37.925,"h":37.935,"l":37.925,"n":3,"o":37.935,"t":"2026-09-28T19:00:00Z","v":300,"vw":37.931667},{"c":37.945,"h":37.945,"l":37.945,"n":1,"o":37.945,"t":"2026-09-28T19:15:00Z","v":100,"vw":37.945},{"c":37.975,"h":37.975,"l":37.975,"n":1,"o":37.975,"t":"2026-09-28T19:30:00Z","v":111,"vw":37.975},{"c":38.04,"h":38.05,"l":38.0395,"n":8,"o":38.0395,"t":"2026-09-28T19:45:00Z","v":839,"vw":38.041233},{"c":38.5499,"h":38.5499,"l":38.5499,"n":2,"o":38.5499,"t":"2026-09-28T23:45:00Z","v":700,"vw":38.5499},{"c":37.93,"h":37.93,"l":37.93,"n":3,"o":37.93,"t":"2026-09-29T13:30:00Z","v":103,"vw":37.93},{"c":37.9471,"h":38.02,"l":37.9471,"n":6,"o":38.02,"t":"2026-09-29T14:00:00Z","v":1155,"vw":37.95427},{"c":37.93,"h":37.93,"l":37.93,"n":1,"o":37.93,"t":"2026-09-29T14:30:00Z","v":100,"vw":37.93},{"c":37.71,"h":37.71,"l":37.71,"n":1,"o":37.71,"t":"2026-09-29T15:30:00Z","v":1300,"vw":37.71},{"c":37.78,"h":37.78,"l":37.78,"n":2,"o":37.78,"t":"2026-09-29T17:00:00Z","v":1000,"vw":37.78},{"c":37.73,"h":37.73,"l":37.73,"n":1,"o":37.73,"t":"2026-09-29T17:15:00Z","v":100,"vw":37.73},{"c":37.925,"h":37.925,"l":37.88,"n":4,"o":37.89,"t":"2026-09-29T19:00:00Z","v":1400,"vw":37.904643},{"c":37.904,"h":37.904,"l":37.904,"n":2,"o":37.904,"t":"2026-09-29T19:15:00Z","v":178,"vw":37.904},{"c":38.015,"h":38.11,"l":38.015,"n":30,"o":38.11,"t":"2026-09-30T13:30:00Z","v":3086,"vw":38.050394},{"c":37.95,"h":38.02,"l":37.95,"n":7,"o":38.005,"t":"2026-09-30T13:45:00Z","v":1000,"vw":38.004378},{"c":37.93,"h":37.93,"l":37.93,"n":1,"o":37.93,"t":"2026-09-30T14:15:00Z","v":100,"vw":37.93},{"c":37.83,"h":37.83,"l":37.83,"n":1,"o":37.83,"t":"2026-09-30T15:00:00Z","v":100,"vw":37.83},{"c":37.8,"h":37.8,"l":37.8,"n":1,"o":37.8,"t":"2026-09-30T15:30:00Z","v":1000,"vw":37.8},{"c":37.75,"h":37.75,"l":37.75,"n":1,"o":37.75,"t":"2026-09-30T16:45:00Z","v":100,"vw":37.75},{"c":37.73,"h":37.77,"l":37.73,"n":6,"o":37.75,"t":"2026-09-30T17:00:00Z","v":420,"vw":37.7475},{"c":37.69,"h":37.7,"l":37.69,"n":6,"o":37.7,"t":"2026-09-30T17:15:00Z","v":856,"vw":37.696536},{"c":37.7,"h":37.7,"l":37.67,"n":2,"o":37.67,"t":"2026-09-30T17:30:00Z","v":700,"vw":37.678571},{"c":37.73,"h":37.73,"l":37.7149,"n":6,"o":37.72,"t":"2026-09-30T18:15:00Z","v":878,"vw":37.720276},{"c":37.84,"h":37.84,"l":37.84,"n":1,"o":37.84,"t":"2026-10-01T11:45:00Z","v":300,"vw":37.84},{"c":37.77,"h":37.77,"l":37.77,"n":2,"o":37.77,"t":"2026-10-01T12:00:00Z","v":178,"vw":37.77},{"c":37.6,"h":37.6,"l":37.59,"n":3,"o":37.59,"t":"2026-10-01T14:15:00Z","v":214,"vw":37.595},{"c":37.73,"h":37.73,"l":37.73,"n":1,"o":37.73,"t":"2026-10-01T14:30:00Z","v":1000,"vw":37.73},{"c":37.76,"h":37.76,"l":37.76,"n":1,"o":37.76,"t":"2026-10-01T15:00:00Z","v":100,"vw":37.76},{"c":37.87,"h":37.87,"l":37.87,"n":2,"o":37.87,"t":"2026-10-01T15:15:00Z","v":130,"vw":37.87},{"c":37.99,"h":37.99,"l":37.99,"n":1,"o":37.99,"t":"2026-10-01T15:45:00Z","v":100,"vw":37.99},{"c":38.075,"h":38.075,"l":38.075,"n":1,"o":38.075,"t":"2026-10-01T16:45:00Z","v":225,"vw":38.075},{"c":38.14,"h":38.14,"l":38.14,"n":1,"o":38.14,"t":"2026-10-01T17:30:00Z","v":438,"vw":38.14},{"c":38.04,"h":38.04,"l":38.04,"n":2,"o":38.04,"t":"2026-10-01T19:45:00Z","v":321,"vw":38.04},{"c":37.74,"h":37.74,"l":37.74,"n":4,"o":37.74,"t":"2026-10-02T08:00:00Z","v":333,"vw":37.74},{"c":38.27,"h":38.27,"l":38.27,"n":5,"o":38.27,"t":"2026-10-02T13:30:00Z","v":265,"vw":38.27},{"c":38.19,"h":38.19,"l":38.19,"n":1,"o":38.19,"t":"2026-10-02T14:30:00Z","v":100,"vw":38.19},{"c":37.89,"h":37.89,"l":37.89,"n":5,"o":37.89,"t":"2026-10-02T16:00:00Z","v":233,"vw":37.89},{"c":37.865,"h":37.865,"l":37.865,"n":2,"o":37.865,"t":"2026-10-02T16:45:00Z","v":770,"vw":37.865},{"c":37.81,"h":37.83,"l":37.79,"n":6,"o":37.79,"t":"2026-10-02T19:45:00Z","v":432,"vw":37.81},{"c":37.75,"h":37.75,"l":37.75,"n":1,"o":37.75,"t":"2026-10-05T13:30:00Z","v":1000,"vw":37.75},{"c":37.73,"h":37.77,"l":37.72,"n":6,"o":37.77,"t":"2026-10-05T14:15:00Z","v":1000,"vw":37.74247},{"c":37.63,"h":37.63,"l":37.63,"n":1,"o":37.63,"t":"2026-10-05T15:00:00Z","v":250,"vw":37.63},{"c":37.5501,"h":37.56,"l":37.55,"n":13,"o":37.56,"t":"2026-10-05T15:15:00Z","v":2803,"vw":37.553621},{"c":37.55,"h":37.55,"l":37.51,"n":2,"o":37.51,"t":"2026-10-05T15:45:00Z","v":813,"vw":37.54508},{"c":37.55,"h":37.55,"l":37.55,"n":1,"o":37.55,"t":"2026-10-05T16:00:00Z","v":100,"vw":37.55},{"c":37.58,"h":37.58,"l":37.58,"n":1,"o":37.58,"t":"2026-10-05T16:45:00Z","v":300,"vw":37.58},{"c":37.6601,"h":37.662,"l":37.66,"n":3,"o":37.66,"t":"2026-10-05T19:45:00Z","v":325,"vw":37.660646},{"c":37.865,"h":37.865,"l":37.865,"n":1,"o":37.865,"t":"2026-10-06T13:30:00Z","v":200,"vw":37.865},{"c":37.81,"h":37.87,"l":37.81,"n":6,"o":37.845,"t":"2026-10-06T14:15:00Z","v":1114,"vw":37.861545},{"c":38.01,"h":38.01,"l":38.01,"n":1,"o":38.01,"t":"2026-10-06T14:45:00Z","v":100,"vw":38.01},{"c":37.96,"h":37.96,"l":37.96,"n":1,"o":37.96,"t":"2026-10-06T15:15:00Z","v":1000,"vw":37.96},{"c":37.9,"h":37.9,"l":37.89,"n":6,"o":37.9,"t":"2026-10-06T19:45:00Z","v":897,"vw":37.897351},{"c":37.3,"h":37.3,"l":37.3,"n":1,"o":37.3,"t":"2026-10-07T12:30:00Z","v":100,"vw":37.3},{"c":37.7,"h":37.7,"l":37.7,"n":1,"o":37.7,"t":"2026-10-07T14:15:00Z","v":100,"vw":37.7},{"c":37.77,"h":37.77,"l":37.77,"n":1,"o":37.77,"t":"2026-10-07T14:30:00Z","v":200,"vw":37.77},{"c":37.8901,"h":37.8901,"l":37.8901,"n":1,"o":37.8901,"t":"2026-10-07T17:15:00Z","v":150,"vw":37.8901},{"c":37.9399,"h":37.9399,"l":37.895,"n":8,"o":37.9,"t":"2026-10-07T19:45:00Z","v":748,"vw":37.905364},{"c":37.91,"h":37.92,"l":37.905,"n":9,"o":37.905,"t":"2026-10-08T14:00:00Z","v":1325,"vw":37.910635},{"c":37.785,"h":37.81,"l":37.785,"n":6,"o":37.8,"t":"2026-10-08T14:45:00Z","v":763,"vw":37.798623},{"c":37.78,"h":37.78,"l":37.78,"n":1,"o":37.78,"t":"2026-10-08T15:30:00Z","v":300,"vw":37.78},{"c":37.83,"h":37.83,"l":37.83,"n":1,"o":37.83,"t":"2026-10-08T16:00:00Z","v":100,"vw":37.83},{"c":37.99,"h":37.99,"l":37.99,"n":1,"o":37.99,"t":"2026-10-08T16:45:00Z","v":100,"vw":37.99},{"c":38.09,"h":38.09,"l":38.09,"n":1,"o":38.09,"t":"2026-10-08T17:00:00Z","v":100,"vw":38.09},{"c":38.19,"h":38.2399,"l":38.185,"n":224,"o":38.213,"t":"2026-10-08T19:45:00Z","v":13351,"vw":38.199121},{"c":37.97,"h":37.97,"l":37.97,"n":1,"o":37.97,"t":"2026-10-09T14:15:00Z","v":100,"vw":37.97},{"c":37.96,"h":37.96,"l":37.96,"n":1,"o":37.96,"t":"2026-10-09T14:30:00Z","v":100,"vw":37.96},{"c":38.015,"h":38.015,"l":37.97,"n":2,"o":37.97,"t":"2026-10-09T15:30:00Z","v":600,"vw":38.0075},{"c":38.0401,"h":38.095,"l":38.03,"n":243,"o":38.0502,"t":"2026-10-09T19:45:00Z","v":15148,"vw":38.044692},{"c":37.24,"h":37.41,"l":37.24,"n":20,"o":37.41,"t":"2026-10-12T11:00:00Z","v":662,"vw":37.284525},{"c":38,"h":38,"l":38,"n":2,"o":38,"t":"2026-10-12T13:45:00Z","v":168,"vw":38},{"c":37.92,"h":37.92,"l":37.92,"n":1,"o":37.92,"t":"2026-10-12T14:30:00Z","v":100,"vw":37.92},{"c":37.99,"h":38.03,"l":37.99,"n":3,"o":38.03,"t":"2026-10-12T15:00:00Z","v":600,"vw":37.996667},{"c":38.02,"h":38.02,"l":38.02,"n":1,"o":38.02,"t":"2026-10-12T15:45:00Z","v":234,"vw":38.02},{"c":38.12,"h":38.12,"l":38.07,"n":68,"o":38.0899,"t":"2026-10-12T19:45:00Z","v":1639,"vw":38.097183},{"c":38.41,"h":38.41,"l":38.41,"n":1,"o":38.41,"t":"2026-10-13T11:15:00Z","v":186,"vw":38.41},{"c":38.285,"h":38.285,"l":38.285,"n":2,"o":38.285,"t":"2026-10-13T13:45:00Z","v":216,"vw":38.285},{"c":38.15,"h":38.15,"l":38.15,"n":2,"o":38.15,"t":"2026-10-13T14:15:00Z","v":200,"vw":38.15},{"c":38.1896,"h":38.1896,"l":38.1896,"n":10,"o":38.1896,"t":"2026-10-13T19:45:00Z","v":202,"vw":38.1896},{"c":37.85,"h":37.85,"l":37.85,"n":1,"o":37.85,"t":"2026-10-14T14:15:00Z","v":100,"vw":37.85},{"c":37.98,"h":37.98,"l":37.98,"n":2,"o":37.98,"t":"2026-10-14T15:15:00Z","v":210,"vw":37.98},{"c":38.22,"h":38.22,"l":38.22,"n":1,"o":38.22,"t":"2026-10-14T17:30:00Z","v":100,"vw":38.22},{"c":38.3,"h":38.3,"l":38.3,"n":1,"o":38.3,"t":"2026-10-14T18:00:00Z","v":100,"vw":38.3},{"c":38.321,"h":38.3438,"l":38.321,"n":62,"o":38.3438,"t":"2026-10-14T19:45:00Z","v":1589,"vw":38.33109},{"c":38.4,"h":39.1,"l":38.4,"n":6,"o":39.1,"t":"2026-10-14T20:00:00Z","v":208,"vw":38.75},{"c":39.20031,"h":39.20031,"l":39.08,"n":3,"o":39.08,"t":"2026-10-15T13:45:00Z","v":389,"vw":39.119687},{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-10-15T14:45:00Z","v":100,"vw":39},{"c":38.895,"h":38.895,"l":38.895,"n":3,"o":38.895,"t":"2026-10-15T15:15:00Z","v":266,"vw":38.895},{"c":38.9,"h":38.91,"l":38.9,"n":2,"o":38.91,"t":"2026-10-15T17:00:00Z","v":200,"vw":38.905},{"c":38.8701,"h":38.8701,"l":38.87,"n":8,"o":38.87,"t":"2026-10-15T17:45:00Z","v":5400,"vw":38.87005},{"c":38.85,"h":38.85,"l":38.85,"n":1,"o":38.85,"t":"2026-10-15T18:00:00Z","v":300,"vw":38.85},{"c":38.95,"h":38.95,"l":38.95,"n":2,"o":38.95,"t":"2026-10-15T18:45:00Z","v":206,"vw":38.95},{"c":38.83,"h":38.83,"l":38.83,"n":4,"o":38.83,"t":"2026-10-15T19:45:00Z","v":236,"vw":38.83},{"c":38.84,"h":38.87,"l":38.83,"n":6,"o":38.83,"t":"2026-10-16T13:45:00Z","v":2294,"vw":38.840601},{"c":38.94,"h":38.94,"l":38.94,"n":12,"o":38.94,"t":"2026-10-16T14:15:00Z","v":111,"vw":38.94},{"c":38.9178,"h":38.9178,"l":38.9178,"n":1,"o":38.9178,"t":"2026-10-16T19:00:00Z","v":100,"vw":38.9178},{"c":38.79,"h":38.79,"l":38.79,"n":1,"o":38.79,"t":"2026-10-19T14:15:00Z","v":100,"vw":38.79},{"c":38.63,"h":38.63,"l":38.63,"n":1,"o":38.63,"t":"2026-10-19T15:45:00Z","v":100,"vw":38.63},{"c":38.62,"h":38.62,"l":38.61,"n":3,"o":38.61,"t":"2026-10-19T19:45:00Z","v":617,"vw":38.612159},{"c":38.84,"h":38.84,"l":38.84,"n":1,"o":38.84,"t":"2026-10-20T15:00:00Z","v":100,"vw":38.84},{"c":38.71,"h":38.71,"l":38.71,"n":2,"o":38.71,"t":"2026-10-20T16:00:00Z","v":124,"vw":38.71},{"c":38.7,"h":38.7,"l":38.6901,"n":8,"o":38.7,"t":"2026-10-20T16:30:00Z","v":1600,"vw":38.698133},{"c":38.92,"h":38.92,"l":38.92,"n":2,"o":38.92,"t":"2026-10-21T14:00:00Z","v":186,"vw":38.92},{"c":38.82,"h":38.82,"l":38.82,"n":1,"o":38.82,"t":"2026-10-21T14:30:00Z","v":100,"vw":38.82},{"c":38.85,"h":38.85,"l":38.83,"n":6,"o":38.83,"t":"2026-10-21T17:45:00Z","v":970,"vw":38.838121},{"c":38.77,"h":38.7999,"l":38.72,"n":259,"o":38.7753,"t":"2026-10-21T19:45:00Z","v":14840,"vw":38.76312},{"c":38.67,"h":38.74,"l":38.59,"n":5,"o":38.68,"t":"2026-10-21T20:15:00Z","v":1500,"vw":38.635333},{"c":39.16,"h":39.16,"l":39.16,"n":1,"o":39.16,"t":"2026-10-22T13:30:00Z","v":302,"vw":39.16},{"c":39.26,"h":39.26,"l":39.26,"n":1,"o":39.26,"t":"2026-10-22T13:45:00Z","v":500,"vw":39.26},{"c":39.25,"h":39.25,"l":39.25,"n":5,"o":39.25,"t":"2026-10-22T14:15:00Z","v":249,"vw":39.25},{"c":39.3,"h":39.3,"l":39.3,"n":3,"o":39.3,"t":"2026-10-22T14:30:00Z","v":1500,"vw":39.3},{"c":39.33,"h":39.33,"l":39.33,"n":1,"o":39.33,"t":"2026-10-22T15:15:00Z","v":100,"vw":39.33},{"c":39.405,"h":39.405,"l":39.405,"n":2,"o":39.405,"t":"2026-10-22T16:00:00Z","v":200,"vw":39.405},{"c":39.615,"h":39.615,"l":39.615,"n":2,"o":39.615,"t":"2026-10-22T17:15:00Z","v":108,"vw":39.615},{"c":39.67,"h":39.67,"l":39.67,"n":1,"o":39.67,"t":"2026-10-22T17:45:00Z","v":100,"vw":39.67},{"c":39.725,"h":39.725,"l":39.725,"n":1,"o":39.725,"t":"2026-10-22T18:30:00Z","v":100,"vw":39.725},{"c":39.69,"h":39.69,"l":39.69,"n":2,"o":39.69,"t":"2026-10-22T19:15:00Z","v":500,"vw":39.69},{"c":39.5601,"h":39.6136,"l":39.5601,"n":293,"o":39.607,"t":"2026-10-22T19:45:00Z","v":17262,"vw":39.581149}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.10263184293448684,"strike":42.94736314131026,"iv":0.2029762937066801,"gamma":0.07816262305854171,"theta":-0.0069305218159761315,"vega":0.018552181122838615,"rho":0.0027866967397036655,"breakevenPct":8.806077431126742},{"delta":0.15,"premium":0.24877005282334264,"strike":43.17456279033164,"iv":0.27776798689267856,"gamma":0.10092929868434222,"theta":-0.0139459265028971,"vega":0.02549947862330588,"rho":0.004188381743351784,"breakevenPct":9.749664718405747},{"delta":0.2,"premium":1.075,"strike":52.015257227796226,"iv":0.983526522244443,"gamma":0.025666923923319488,"theta":-0.05408358473394617,"vega":0.031049250688648805,"rho":0.0052745731641813546,"breakevenPct":34.18219075008272},{"delta":0.25,"premium":1.075,"strike":46.4067838914528,"iv":0.7167175075010822,"gamma":0.04004293463609629,"theta":-0.0450947236187873,"vega":0.035236131124078196,"rho":0.006771443832881875,"breakevenPct":20.00713720297023},{"delta":0.3,"premium":1.0905638274757035,"strike":43.75489380194372,"iv":0.5644419427042149,"gamma":0.056166927200143484,"theta":-0.03905842806264697,"vega":0.038478558622485816,"rho":0.008248523677202363,"breakevenPct":13.343993118853712},{"delta":0.35,"premium":0.9706601966053379,"strike":42.22396117963203,"iv":0.42926039525319426,"gamma":0.10064176511641232,"theta":-0.0314855498055292,"vega":0.04051149414585322,"rho":0.009750539193652902,"breakevenPct":9.171611281049197},{"delta":0.4,"premium":0.7707356029670757,"strike":41.02441361780245,"iv":0.2894759317940818,"gamma":0.16059766311187498,"theta":-0.02259366749402477,"vega":0.042015542610873056,"rho":0.011270934486467675,"breakevenPct":5.634535939547608},{"delta":0.45,"premium":0.6194619486185168,"strike":39.964614638875425,"iv":0.17028754241396024,"gamma":0.2111312166747455,"theta":-0.01501415414444983,"vega":0.04320445952496364,"rho":0.012781049659227965,"breakevenPct":2.5736282028770785},{"delta":0.5,"premium":0.7527629665535628,"strike":39.722249151720796,"iv":0.1715720794958798,"gamma":0.206550508967523,"theta":-0.015111100339311682,"vega":0.04255007270964614,"rho":0.014231033170847665,"breakevenPct":2.297974812273113},{"delta":0.55,"premium":0.8860639844886089,"strike":39.47988366456617,"iv":0.17285661657779933,"gamma":0.2019698012603005,"theta":-0.015208046534173533,"vega":0.04189568589432865,"rho":0.015681016682467366,"breakevenPct":2.0223214216691474},{"delta":0.6,"premium":1.0193650024236547,"strike":39.23751817741154,"iv":0.17414115365971886,"gamma":0.19738909355307804,"theta":-0.015304992729035386,"vega":0.04124129907901115,"rho":0.017131000194087066,"breakevenPct":1.746668031065182},{"delta":0.65,"premium":1.1551804812834223,"strike":38.99331550802139,"iv":0.17552032085561498,"gamma":0.19249692513368982,"theta":-0.015389304812834225,"vega":0.04053449197860962,"rho":0.018580273850347953,"breakevenPct":1.472726418535221},{"delta":0.7,"premium":1.414204545454545,"strike":38.65909090909091,"iv":0.18153636363636363,"gamma":0.17234318181818184,"theta":-0.014854545454545455,"vega":0.03725909090909091,"rho":0.01999476459402685,"breakevenPct":1.2826619316314842},{"delta":0.75,"premium":1.6732286096256683,"strike":38.32486631016043,"iv":0.1875524064171123,"gamma":0.1521894385026738,"theta":-0.014319786096256684,"vega":0.033983689839572194,"rho":0.02140925533770575,"breakevenPct":1.092597444727747},{"delta":0.8,"premium":1.9435000000000007,"strike":37.98,"iv":0.19418400000000002,"gamma":0.13161999999999996,"theta":-0.013786,"vega":0.030651999999999995,"rho":0.022816759615789595,"breakevenPct":0.9040636104918747},{"delta":0.85,"premium":2.604214285714285,"strike":37.26571428571429,"iv":0.22218399999999996,"gamma":0.09662000000000003,"theta":-0.013286000000000001,"vega":0.02536628571428572,"rho":0.023981733731073623,"breakevenPct":0.7686652902976023},{"delta":0.9,"premium":3.561933174224344,"strike":36.25059665871122,"iv":0.26010310262529834,"gamma":0.062017183770883035,"theta":-0.012275656324582338,"vega":0.019128400954653936,"rho":0.02492042524920962,"breakevenPct":0.6235936918640747}],"put":[{"delta":0.1,"premium":0.0962644449355998,"strike":36.925288898712,"iv":0.1899658290255964,"gamma":0.08663085601531276,"theta":-0.005335141567541019,"vega":0.018366000087050197,"rho":-0.003579838489951139,"breakevenPct":6.917023151872588},{"delta":0.15,"premium":0.14172599744355258,"strike":37.834519948871055,"iv":0.1650370396638397,"gamma":0.1299211639549805,"theta":-0.006659048870805808,"vega":0.02533215906585714,"rho":-0.00536483604091091,"breakevenPct":4.733901623554944},{"delta":0.2,"premium":0.7292788287340789,"strike":36.12125785275434,"iv":0.4856562718140822,"gamma":0.07638101494129018,"theta":-0.026458436710085007,"vega":0.030741035269036772,"rho":-0.007145998686418848,"breakevenPct":10.549062513533771},{"delta":0.25,"premium":1.0852593840909448,"strike":35.82075072727559,"iv":0.611246922650409,"gamma":0.04798904668762996,"theta":-0.035710492472679226,"vega":0.03508004996246224,"rho":-0.008857414771953136,"breakevenPct":12.208292658850217},{"delta":0.3,"premium":0.889770802722075,"strike":37.579942613180485,"iv":0.40840501059450823,"gamma":0.10551468301161857,"theta":-0.025611717976634404,"vega":0.038353949980145095,"rho":-0.010488813683537882,"breakevenPct":7.267964225522031},{"delta":0.35,"premium":0.41101895734597155,"strike":39.07582938388626,"iv":0.1528047393364929,"gamma":0.2183691943127962,"theta":-0.009407582938388627,"vega":0.040050236966824644,"rho":-0.012093234257603622,"breakevenPct":2.2771928621681314},{"delta":0.4,"premium":0.513345540715209,"strike":39.291253769926755,"iv":0.15338638517880224,"gamma":0.22140667815596726,"theta":-0.009429125376992675,"vega":0.040761137440758294,"rho":-0.013721152859161817,"breakevenPct":1.9913454821802072},{"delta":0.45,"premium":0.6156721240844464,"strike":39.50667815596726,"iv":0.1539680310211116,"gamma":0.2244441619991383,"theta":-0.009450667815596725,"vega":0.041472037914691944,"rho":-0.015349071460720008,"breakevenPct":1.7054981021922833},{"delta":0.5,"premium":0.7179987074536838,"strike":39.722102542007754,"iv":0.15454967686342094,"gamma":0.22748164584230934,"theta":-0.009472210254200775,"vega":0.04218293838862559,"rho":-0.0169769900622782,"breakevenPct":1.4196507222043593},{"delta":0.55,"premium":0.8203252908229213,"strike":39.93752692804826,"iv":0.1551313227057303,"gamma":0.23051912968548038,"theta":-0.009493752692804825,"vega":0.04289383886255924,"rho":-0.018604908663836392,"breakevenPct":1.133803342216435},{"delta":0.6,"premium":0.9755050505050504,"strike":40.17929292929293,"iv":0.15610681818181818,"gamma":0.2215568181818182,"theta":-0.008926262626262626,"vega":0.04145050505050505,"rho":-0.02023490546536618,"breakevenPct":0.9149622179056782},{"delta":0.65,"premium":1.1522727272727273,"strike":40.43181818181818,"iv":0.1572431818181818,"gamma":0.2076931818181818,"theta":-0.008118181818181818,"vega":0.039127272727272726,"rho":-0.02186575110913789,"breakevenPct":0.7234898459137636},{"delta":0.7,"premium":1.329040404040404,"strike":40.68434343434343,"iv":0.15837954545454544,"gamma":0.19382954545454545,"theta":-0.00731010101010101,"vega":0.0368040404040404,"rho":-0.023496596752909597,"breakevenPct":0.5320174739218496},{"delta":0.75,"premium":1.5058080808080812,"strike":40.936868686868685,"iv":0.1595159090909091,"gamma":0.17996590909090907,"theta":-0.006502020202020202,"vega":0.03448080808080808,"rho":-0.025127442396681306,"breakevenPct":0.34054510192993515},{"delta":0.8,"premium":1.8429687500000003,"strike":41.33482142857143,"iv":0.16478883928571428,"gamma":0.15353124999999995,"theta":-0.005228571428571427,"vega":0.030116517857142852,"rho":-0.026848597189835056,"breakevenPct":0.2024678781025171},{"delta":0.85,"premium":2.2335937499999994,"strike":41.78125,"iv":0.17144062499999999,"gamma":0.12290625000000002,"theta":-0.0038000000000000013,"vega":0.025071875000000004,"rho":-0.02859985503278282,"breakevenPct":0.08218903699659802},{"delta":0.9,"premium":3.131321022727274,"strike":42.72443181818182,"iv":0.2015039772727273,"gamma":0.08058892045454541,"theta":-0.0026653409090909084,"vega":0.019122727272727267,"rho":-0.030718717815039837,"breakevenPct":0.06902626878401126}]},"raw":{"call":[{"delta":0.1,"premium":0.10263184293448684,"strike":42.94736314131026,"iv":0.2029762937066801,"gamma":0.07816262305854171,"theta":-0.0069305218159761315,"vega":0.018552181122838615,"rho":0.0027866967397036655,"breakevenPct":8.806077431126742},{"delta":0.15,"premium":0.24877005282334264,"strike":43.17456279033164,"iv":0.27776798689267856,"gamma":0.10092929868434222,"theta":-0.0139459265028971,"vega":0.02549947862330588,"rho":0.004188381743351784,"breakevenPct":9.749664718405747},{"delta":0.2,"premium":1.075,"strike":52.015257227796226,"iv":0.983526522244443,"gamma":0.025666923923319488,"theta":-0.05408358473394617,"vega":0.031049250688648805,"rho":0.0052745731641813546,"breakevenPct":34.18219075008272},{"delta":0.25,"premium":1.075,"strike":46.4067838914528,"iv":0.7167175075010822,"gamma":0.04004293463609629,"theta":-0.0450947236187873,"vega":0.035236131124078196,"rho":0.006771443832881875,"breakevenPct":20.00713720297023},{"delta":0.3,"premium":1.0905638274757035,"strike":43.75489380194372,"iv":0.5644419427042149,"gamma":0.056166927200143484,"theta":-0.03905842806264697,"vega":0.038478558622485816,"rho":0.008248523677202363,"breakevenPct":13.343993118853712},{"delta":0.35,"premium":0.9706601966053379,"strike":42.22396117963203,"iv":0.42926039525319426,"gamma":0.10064176511641232,"theta":-0.0314855498055292,"vega":0.04051149414585322,"rho":0.009750539193652902,"breakevenPct":9.171611281049197},{"delta":0.4,"premium":0.7707356029670757,"strike":41.02441361780245,"iv":0.2894759317940818,"gamma":0.16059766311187498,"theta":-0.02259366749402477,"vega":0.042015542610873056,"rho":0.011270934486467675,"breakevenPct":5.634535939547608},{"delta":0.45,"premium":0.6194619486185168,"strike":39.964614638875425,"iv":0.17028754241396024,"gamma":0.2111312166747455,"theta":-0.01501415414444983,"vega":0.04320445952496364,"rho":0.012781049659227965,"breakevenPct":2.5736282028770785},{"delta":0.5,"premium":0.7527629665535628,"strike":39.722249151720796,"iv":0.1715720794958798,"gamma":0.206550508967523,"theta":-0.015111100339311682,"vega":0.04255007270964614,"rho":0.014231033170847665,"breakevenPct":2.297974812273113},{"delta":0.55,"premium":0.8860639844886089,"strike":39.47988366456617,"iv":0.17285661657779933,"gamma":0.2019698012603005,"theta":-0.015208046534173533,"vega":0.04189568589432865,"rho":0.015681016682467366,"breakevenPct":2.0223214216691474},{"delta":0.6,"premium":1.0193650024236547,"strike":39.23751817741154,"iv":0.17414115365971886,"gamma":0.19738909355307804,"theta":-0.015304992729035386,"vega":0.04124129907901115,"rho":0.017131000194087066,"breakevenPct":1.746668031065182},{"delta":0.65,"premium":1.1551804812834223,"strike":38.99331550802139,"iv":0.17552032085561498,"gamma":0.19249692513368982,"theta":-0.015389304812834225,"vega":0.04053449197860962,"rho":0.018580273850347953,"breakevenPct":1.472726418535221},{"delta":0.7,"premium":1.414204545454545,"strike":38.65909090909091,"iv":0.18153636363636363,"gamma":0.17234318181818184,"theta":-0.014854545454545455,"vega":0.03725909090909091,"rho":0.01999476459402685,"breakevenPct":1.2826619316314842},{"delta":0.75,"premium":1.6732286096256683,"strike":38.32486631016043,"iv":0.1875524064171123,"gamma":0.1521894385026738,"theta":-0.014319786096256684,"vega":0.033983689839572194,"rho":0.02140925533770575,"breakevenPct":1.092597444727747},{"delta":0.8,"premium":1.9435000000000007,"strike":37.98,"iv":0.19418400000000002,"gamma":0.13161999999999996,"theta":-0.013786,"vega":0.030651999999999995,"rho":0.022816759615789595,"breakevenPct":0.9040636104918747},{"delta":0.85,"premium":2.604214285714285,"strike":37.26571428571429,"iv":0.22218399999999996,"gamma":0.09662000000000003,"theta":-0.013286000000000001,"vega":0.02536628571428572,"rho":0.023981733731073623,"breakevenPct":0.7686652902976023},{"delta":0.9,"premium":3.561933174224344,"strike":36.25059665871122,"iv":0.26010310262529834,"gamma":0.062017183770883035,"theta":-0.012275656324582338,"vega":0.019128400954653936,"rho":0.02492042524920962,"breakevenPct":0.6235936918640747}],"put":[{"delta":0.1,"premium":0.0962644449355998,"strike":36.925288898712,"iv":0.1899658290255964,"gamma":0.08663085601531276,"theta":-0.005335141567541019,"vega":0.018366000087050197,"rho":-0.003579838489951139,"breakevenPct":6.917023151872588},{"delta":0.15,"premium":0.14172599744355258,"strike":37.834519948871055,"iv":0.1650370396638397,"gamma":0.1299211639549805,"theta":-0.006659048870805808,"vega":0.02533215906585714,"rho":-0.00536483604091091,"breakevenPct":4.733901623554944},{"delta":0.2,"premium":0.7292788287340789,"strike":36.12125785275434,"iv":0.4856562718140822,"gamma":0.07638101494129018,"theta":-0.026458436710085007,"vega":0.030741035269036772,"rho":-0.007145998686418848,"breakevenPct":10.549062513533771},{"delta":0.25,"premium":1.0852593840909448,"strike":35.82075072727559,"iv":0.611246922650409,"gamma":0.04798904668762996,"theta":-0.035710492472679226,"vega":0.03508004996246224,"rho":-0.008857414771953136,"breakevenPct":12.208292658850217},{"delta":0.3,"premium":0.889770802722075,"strike":37.579942613180485,"iv":0.40840501059450823,"gamma":0.10551468301161857,"theta":-0.025611717976634404,"vega":0.038353949980145095,"rho":-0.010488813683537882,"breakevenPct":7.267964225522031},{"delta":0.35,"premium":0.41101895734597155,"strike":39.07582938388626,"iv":0.1528047393364929,"gamma":0.2183691943127962,"theta":-0.009407582938388627,"vega":0.040050236966824644,"rho":-0.012093234257603622,"breakevenPct":2.2771928621681314},{"delta":0.4,"premium":0.513345540715209,"strike":39.291253769926755,"iv":0.15338638517880224,"gamma":0.22140667815596726,"theta":-0.009429125376992675,"vega":0.040761137440758294,"rho":-0.013721152859161817,"breakevenPct":1.9913454821802072},{"delta":0.45,"premium":0.6156721240844464,"strike":39.50667815596726,"iv":0.1539680310211116,"gamma":0.2244441619991383,"theta":-0.009450667815596725,"vega":0.041472037914691944,"rho":-0.015349071460720008,"breakevenPct":1.7054981021922833},{"delta":0.5,"premium":0.7179987074536838,"strike":39.722102542007754,"iv":0.15454967686342094,"gamma":0.22748164584230934,"theta":-0.009472210254200775,"vega":0.04218293838862559,"rho":-0.0169769900622782,"breakevenPct":1.4196507222043593},{"delta":0.55,"premium":0.8203252908229213,"strike":39.93752692804826,"iv":0.1551313227057303,"gamma":0.23051912968548038,"theta":-0.009493752692804825,"vega":0.04289383886255924,"rho":-0.018604908663836392,"breakevenPct":1.133803342216435},{"delta":0.6,"premium":0.9755050505050504,"strike":40.17929292929293,"iv":0.15610681818181818,"gamma":0.2215568181818182,"theta":-0.008926262626262626,"vega":0.04145050505050505,"rho":-0.02023490546536618,"breakevenPct":0.9149622179056782},{"delta":0.65,"premium":1.1522727272727273,"strike":40.43181818181818,"iv":0.1572431818181818,"gamma":0.2076931818181818,"theta":-0.008118181818181818,"vega":0.039127272727272726,"rho":-0.02186575110913789,"breakevenPct":0.7234898459137636},{"delta":0.7,"premium":1.329040404040404,"strike":40.68434343434343,"iv":0.15837954545454544,"gamma":0.19382954545454545,"theta":-0.00731010101010101,"vega":0.0368040404040404,"rho":-0.023496596752909597,"breakevenPct":0.5320174739218496},{"delta":0.75,"premium":1.5058080808080812,"strike":40.936868686868685,"iv":0.1595159090909091,"gamma":0.17996590909090907,"theta":-0.006502020202020202,"vega":0.03448080808080808,"rho":-0.025127442396681306,"breakevenPct":0.34054510192993515},{"delta":0.8,"premium":1.8429687500000003,"strike":41.33482142857143,"iv":0.16478883928571428,"gamma":0.15353124999999995,"theta":-0.005228571428571427,"vega":0.030116517857142852,"rho":-0.026848597189835056,"breakevenPct":0.2024678781025171},{"delta":0.85,"premium":2.2335937499999994,"strike":41.78125,"iv":0.17144062499999999,"gamma":0.12290625000000002,"theta":-0.0038000000000000013,"vega":0.025071875000000004,"rho":-0.02859985503278282,"breakevenPct":0.08218903699659802},{"delta":0.9,"premium":3.131321022727274,"strike":42.72443181818182,"iv":0.2015039772727273,"gamma":0.08058892045454541,"theta":-0.0026653409090909084,"vega":0.019122727272727267,"rho":-0.030718717815039837,"breakevenPct":0.06902626878401126}]}},"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"}}