{"symbol":"DBEZ","url":"https://intraalpha.com/companies/DBEZ","capturedAt":"2026-10-23T01:59:03.449Z","state":"ready","quote":{"symbol":"DBEZ","last_price":60.301,"prev_close":61.2022,"regular_close":60.301,"change":-0.9012,"change_pct":-1.4725,"regular_change":-0.9012,"regular_change_pct":-1.4725,"extended_change":0,"extended_change_pct":0,"bid":56.88,"ask":63.76,"bid_size":100,"ask_size":100,"volume":1229,"vwap":60.270704,"open":60.33,"high":60.33,"low":60.2301,"close":60.301,"trade_count":33,"last_trade_at":"2026-10-23T00:00:00.176233187Z","last_quote_at":"2026-10-22T20:00:02.013377121Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:01.872424586-04:00","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":74400000,"net_expense_ratio":0.0045,"portfolio_turnover":0.11,"dividend_yield":0.0206,"inception_date":"2014-12-10","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:59:03.016182+00:00"},"optionObservedAt":"2026-10-22T19:59:14.946Z","bars":[{"c":61.4636,"h":61.4636,"l":61.4636,"n":2,"o":61.4636,"t":"2026-10-16T14:40:00Z","v":294,"vw":61.4636},{"c":60.56,"h":60.56,"l":60.56,"n":1,"o":60.56,"t":"2026-10-19T13:30:00Z","v":140,"vw":60.56},{"c":60.61,"h":60.61,"l":60.61,"n":2,"o":60.61,"t":"2026-10-19T13:45:00Z","v":183,"vw":60.61},{"c":60.839,"h":60.839,"l":60.839,"n":2,"o":60.839,"t":"2026-10-19T15:40:00Z","v":121,"vw":60.839},{"c":60.29,"h":60.29,"l":60.29,"n":1,"o":60.29,"t":"2026-10-20T13:30:00Z","v":342,"vw":60.29},{"c":60.74,"h":60.74,"l":60.74,"n":6,"o":60.74,"t":"2026-10-20T18:20:00Z","v":429,"vw":60.74},{"c":61.09,"h":61.09,"l":61.03,"n":9,"o":61.0313,"t":"2026-10-21T19:15:00Z","v":1141,"vw":61.044247},{"c":60.33,"h":60.33,"l":60.33,"n":1,"o":60.33,"t":"2026-10-22T15:20:00Z","v":337,"vw":60.33},{"c":60.29,"h":60.29,"l":60.29,"n":2,"o":60.29,"t":"2026-10-22T18:30:00Z","v":120,"vw":60.29},{"c":60.2301,"h":60.235,"l":60.2301,"n":5,"o":60.235,"t":"2026-10-22T19:40:00Z","v":600,"vw":60.234183}],"history":[{"c":46.5735,"h":46.5735,"l":46.53,"n":22,"o":46.53,"t":"2024-10-21T04:00:00Z","v":734,"vw":46.53},{"c":46.509,"h":46.509,"l":46.465,"n":12,"o":46.465,"t":"2024-10-22T04:00:00Z","v":443,"vw":46.465},{"c":46.2034,"h":46.39,"l":46.17,"n":21,"o":46.39,"t":"2024-10-23T04:00:00Z","v":749,"vw":46.285735},{"c":46.2896,"h":46.2896,"l":46.2896,"n":7,"o":46.2896,"t":"2024-10-24T04:00:00Z","v":63,"vw":46.2896},{"c":46.2548,"h":46.46,"l":46.2548,"n":24,"o":46.4295,"t":"2024-10-25T04:00:00Z","v":3407,"vw":46.431571},{"c":46.625,"h":46.65,"l":46.4375,"n":20,"o":46.4375,"t":"2024-10-28T04:00:00Z","v":1662,"vw":46.617739},{"c":46.3546,"h":46.51,"l":46.3546,"n":8,"o":46.51,"t":"2024-10-29T04:00:00Z","v":3611,"vw":46.463084},{"c":45.7483,"h":45.91,"l":45.7483,"n":36,"o":45.91,"t":"2024-10-30T04:00:00Z","v":6875,"vw":45.869463},{"c":45.4108,"h":45.4439,"l":45.27,"n":27,"o":45.38,"t":"2024-10-31T04:00:00Z","v":3610,"vw":45.311867},{"c":45.7378,"h":45.89,"l":45.7378,"n":18,"o":45.89,"t":"2024-11-01T04:00:00Z","v":978,"vw":45.864184},{"c":45.61,"h":45.75,"l":45.61,"n":23,"o":45.6219,"t":"2024-11-04T05:00:00Z","v":5180,"vw":45.652837},{"c":45.8309,"h":45.8309,"l":45.63,"n":10,"o":45.63,"t":"2024-11-05T05:00:00Z","v":506,"vw":45.707937},{"c":45.3257,"h":45.3257,"l":45.21,"n":23,"o":45.28,"t":"2024-11-06T05:00:00Z","v":2638,"vw":45.283644},{"c":45.8393,"h":45.84,"l":45.74,"n":18,"o":45.74,"t":"2024-11-07T05:00:00Z","v":3306,"vw":45.821334},{"c":45.4674,"h":45.4674,"l":45.34,"n":10,"o":45.34,"t":"2024-11-08T05:00:00Z","v":1273,"vw":45.346144},{"c":45.7266,"h":45.89,"l":45.7266,"n":20,"o":45.83,"t":"2024-11-11T05:00:00Z","v":7577,"vw":45.789892},{"c":44.9126,"h":45.36,"l":44.8,"n":29,"o":45.36,"t":"2024-11-12T05:00:00Z","v":1721,"vw":45.173895},{"c":44.92,"h":44.9581,"l":44.6089,"n":51,"o":44.6089,"t":"2024-11-13T05:00:00Z","v":8160,"vw":44.857471},{"c":45.3666,"h":45.56,"l":45.3666,"n":29,"o":45.51,"t":"2024-11-14T05:00:00Z","v":4455,"vw":45.526916},{"c":45.2825,"h":45.29,"l":45.2825,"n":17,"o":45.29,"t":"2024-11-15T05:00:00Z","v":672,"vw":45.29},{"c":45.1254,"h":45.22,"l":45.1231,"n":13,"o":45.1231,"t":"2024-11-18T05:00:00Z","v":383,"vw":45.160203},{"c":44.9199,"h":44.9296,"l":44.8401,"n":11,"o":44.87,"t":"2024-11-19T05:00:00Z","v":868,"vw":44.886919},{"c":44.9398,"h":44.9398,"l":44.79,"n":26,"o":44.93,"t":"2024-11-20T05:00:00Z","v":2405,"vw":44.848645},{"c":45.0621,"h":45.075,"l":44.96,"n":19,"o":44.96,"t":"2024-11-21T05:00:00Z","v":1722,"vw":45.015717},{"c":45.3657,"h":45.3657,"l":45.3657,"n":8,"o":45.3657,"t":"2024-11-22T05:00:00Z","v":66,"vw":45.3657},{"c":45.2983,"h":45.2983,"l":45.28,"n":16,"o":45.28,"t":"2024-11-25T05:00:00Z","v":632,"vw":45.28},{"c":45.0216,"h":45.06,"l":44.99,"n":13,"o":45.06,"t":"2024-11-26T05:00:00Z","v":1378,"vw":45.034158},{"c":44.936,"h":44.936,"l":44.83,"n":15,"o":44.83,"t":"2024-11-27T05:00:00Z","v":850,"vw":44.831399},{"c":45.4139,"h":45.4139,"l":45.23,"n":3,"o":45.2302,"t":"2024-11-29T05:00:00Z","v":600,"vw":45.230033},{"c":45.7558,"h":45.7558,"l":45.7558,"n":9,"o":45.7558,"t":"2024-12-02T05:00:00Z","v":47,"vw":45.7558},{"c":45.9215,"h":45.9299,"l":45.89,"n":14,"o":45.89,"t":"2024-12-03T05:00:00Z","v":823,"vw":45.917874},{"c":46.2427,"h":46.35,"l":46.22,"n":28,"o":46.24,"t":"2024-12-04T05:00:00Z","v":9252,"vw":46.265121},{"c":46.4979,"h":46.5719,"l":46.4979,"n":19,"o":46.57,"t":"2024-12-05T05:00:00Z","v":1087,"vw":46.568079},{"c":46.7614,"h":46.79,"l":46.755,"n":10,"o":46.79,"t":"2024-12-06T05:00:00Z","v":917,"vw":46.781563},{"c":46.7294,"h":46.88,"l":46.7294,"n":26,"o":46.82,"t":"2024-12-09T05:00:00Z","v":5075,"vw":46.829242},{"c":46.5325,"h":46.5325,"l":46.51,"n":7,"o":46.51,"t":"2024-12-10T05:00:00Z","v":469,"vw":46.514588},{"c":46.7784,"h":46.8109,"l":46.69,"n":15,"o":46.69,"t":"2024-12-11T05:00:00Z","v":1516,"vw":46.771685},{"c":46.6418,"h":46.6418,"l":46.63,"n":9,"o":46.63,"t":"2024-12-12T05:00:00Z","v":677,"vw":46.63},{"c":46.6682,"h":46.6682,"l":46.6682,"n":7,"o":46.6682,"t":"2024-12-13T05:00:00Z","v":138,"vw":46.6682},{"c":46.4203,"h":46.53,"l":46.4203,"n":25,"o":46.47,"t":"2024-12-16T05:00:00Z","v":1486,"vw":46.497554},{"c":46.3178,"h":46.4,"l":46.27,"n":20,"o":46.36,"t":"2024-12-17T05:00:00Z","v":2595,"vw":46.344346},{"c":45.8166,"h":45.8166,"l":45.8166,"n":13,"o":45.8166,"t":"2024-12-18T05:00:00Z","v":405,"vw":45.8166},{"c":45.7076,"h":45.79,"l":45.7076,"n":15,"o":45.79,"t":"2024-12-19T05:00:00Z","v":936,"vw":45.780923},{"c":45.3074,"h":45.495,"l":45.02,"n":33,"o":45.02,"t":"2024-12-20T05:00:00Z","v":2554,"vw":45.389013},{"c":45.5898,"h":45.5898,"l":45.5898,"n":7,"o":45.5898,"t":"2024-12-23T05:00:00Z","v":78,"vw":45.5898},{"c":45.9325,"h":45.9325,"l":45.9325,"n":5,"o":45.9325,"t":"2024-12-24T05:00:00Z","v":112,"vw":45.9325},{"c":45.946,"h":45.946,"l":45.89,"n":6,"o":45.9,"t":"2024-12-26T05:00:00Z","v":957,"vw":45.898207},{"c":45.7585,"h":45.8,"l":45.66,"n":33,"o":45.73,"t":"2024-12-27T05:00:00Z","v":1147,"vw":45.731793},{"c":45.5722,"h":45.6,"l":45.465,"n":23,"o":45.465,"t":"2024-12-30T05:00:00Z","v":2170,"vw":45.531416},{"c":45.6745,"h":45.6745,"l":45.61,"n":20,"o":45.61,"t":"2024-12-31T05:00:00Z","v":249,"vw":45.61},{"c":45.91,"h":46.14,"l":45.78,"n":103,"o":45.935,"t":"2025-01-02T05:00:00Z","v":11739,"vw":45.906095},{"c":45.7434,"h":45.79,"l":45.737,"n":30,"o":45.74,"t":"2025-01-03T05:00:00Z","v":1176,"vw":45.758529},{"c":46.4,"h":46.5556,"l":46.38,"n":32,"o":46.5556,"t":"2025-01-06T05:00:00Z","v":3390,"vw":46.526015},{"c":46.6221,"h":46.89,"l":46.6221,"n":23,"o":46.89,"t":"2025-01-07T05:00:00Z","v":629,"vw":46.89},{"c":46.5626,"h":46.5626,"l":46.42,"n":9,"o":46.5256,"t":"2025-01-08T05:00:00Z","v":353,"vw":46.475314},{"c":46.4548,"h":47.3,"l":46.4548,"n":21,"o":47.3,"t":"2025-01-10T05:00:00Z","v":1740,"vw":47.143284},{"c":46.3909,"h":46.4,"l":46.3283,"n":21,"o":46.334,"t":"2025-01-13T05:00:00Z","v":1780,"vw":46.344665},{"c":46.4502,"h":46.56,"l":46.38,"n":15,"o":46.56,"t":"2025-01-14T05:00:00Z","v":1775,"vw":46.481029},{"c":46.9427,"h":46.945,"l":46.9427,"n":5,"o":46.945,"t":"2025-01-15T05:00:00Z","v":154,"vw":46.945},{"c":47.375,"h":47.48,"l":47.28,"n":42,"o":47.2952,"t":"2025-01-16T05:00:00Z","v":2326,"vw":47.338591},{"c":47.8364,"h":47.86,"l":47.831,"n":27,"o":47.84,"t":"2025-01-17T05:00:00Z","v":3073,"vw":47.850697},{"c":48.1155,"h":48.15,"l":47.96,"n":59,"o":47.97,"t":"2025-01-21T05:00:00Z","v":12732,"vw":48.00332},{"c":48.1506,"h":48.2494,"l":48.1506,"n":17,"o":48.23,"t":"2025-01-22T05:00:00Z","v":1031,"vw":48.224167},{"c":48.5677,"h":48.5677,"l":48.26,"n":24,"o":48.26,"t":"2025-01-23T05:00:00Z","v":1793,"vw":48.4908},{"c":48.3858,"h":48.48,"l":48.3858,"n":22,"o":48.4,"t":"2025-01-24T05:00:00Z","v":1888,"vw":48.446218},{"c":48.4347,"h":48.44,"l":48.2357,"n":52,"o":48.37,"t":"2025-01-27T05:00:00Z","v":2957,"vw":48.284502},{"c":48.4654,"h":48.4852,"l":48.4199,"n":21,"o":48.43,"t":"2025-01-28T05:00:00Z","v":3155,"vw":48.472493},{"c":48.6467,"h":48.69,"l":48.5799,"n":39,"o":48.6499,"t":"2025-01-29T05:00:00Z","v":2892,"vw":48.630087},{"c":49.0954,"h":49.135,"l":49.0954,"n":28,"o":49.12,"t":"2025-01-30T05:00:00Z","v":1198,"vw":49.127398},{"c":48.9444,"h":49.14,"l":48.9444,"n":32,"o":49.13,"t":"2025-01-31T05:00:00Z","v":3702,"vw":49.126587},{"c":48.4926,"h":48.5815,"l":48.26,"n":34,"o":48.32,"t":"2025-02-03T05:00:00Z","v":3188,"vw":48.507156},{"c":48.8005,"h":48.89,"l":48.79,"n":21,"o":48.792,"t":"2025-02-04T05:00:00Z","v":3119,"vw":48.853646},{"c":49.0986,"h":49.0986,"l":49.03,"n":26,"o":49.055,"t":"2025-02-05T05:00:00Z","v":2401,"vw":49.04519},{"c":49.5532,"h":49.56,"l":49.51,"n":14,"o":49.51,"t":"2025-02-06T05:00:00Z","v":822,"vw":49.543429},{"c":49.3187,"h":49.475,"l":49.3187,"n":15,"o":49.39,"t":"2025-02-07T05:00:00Z","v":975,"vw":49.448675},{"c":49.7805,"h":49.79,"l":49.61,"n":57,"o":49.61,"t":"2025-02-10T05:00:00Z","v":5918,"vw":49.72807},{"c":50.1448,"h":50.1448,"l":49.9199,"n":77,"o":49.92,"t":"2025-02-11T05:00:00Z","v":9573,"vw":49.981028},{"c":50.6,"h":50.63,"l":50.09,"n":40,"o":50.09,"t":"2025-02-12T05:00:00Z","v":5526,"vw":50.433824},{"c":50.8478,"h":50.9882,"l":50.8478,"n":25,"o":50.9882,"t":"2025-02-13T05:00:00Z","v":2110,"vw":50.963985},{"c":51.0344,"h":51.18,"l":51.02,"n":33,"o":51.18,"t":"2025-02-14T05:00:00Z","v":2898,"vw":51.097687},{"c":51.62,"h":51.6501,"l":51.5734,"n":66,"o":51.58,"t":"2025-02-18T05:00:00Z","v":9881,"vw":51.605251},{"c":50.94,"h":51.06,"l":50.815,"n":191,"o":51.06,"t":"2025-02-19T05:00:00Z","v":51250,"vw":50.910702},{"c":50.9254,"h":51.115,"l":50.865,"n":45,"o":51.07,"t":"2025-02-20T05:00:00Z","v":4134,"vw":50.942108},{"c":50.7835,"h":51.09,"l":50.7551,"n":29,"o":50.96,"t":"2025-02-21T05:00:00Z","v":2837,"vw":51.036479},{"c":50.8057,"h":51.12,"l":50.8057,"n":61,"o":51.12,"t":"2025-02-24T05:00:00Z","v":9462,"vw":50.978617},{"c":51.1649,"h":51.3,"l":51.05,"n":113,"o":51.3,"t":"2025-02-25T05:00:00Z","v":11584,"vw":51.186566},{"c":51.3773,"h":51.73,"l":51.28,"n":104,"o":51.56,"t":"2025-02-26T05:00:00Z","v":8125,"vw":51.554148},{"c":50.9,"h":51.3,"l":50.8808,"n":157,"o":51.23,"t":"2025-02-27T05:00:00Z","v":65525,"vw":50.987647},{"c":51.1406,"h":51.195,"l":50.7612,"n":195,"o":51.02,"t":"2025-02-28T05:00:00Z","v":38697,"vw":51.035033},{"c":51.5032,"h":52.11,"l":51.4072,"n":227,"o":52.07,"t":"2025-03-03T05:00:00Z","v":32175,"vw":51.745281},{"c":50.88,"h":51.3699,"l":50.41,"n":225,"o":50.76,"t":"2025-03-04T05:00:00Z","v":54402,"vw":50.855753},{"c":51.746,"h":51.81,"l":51.29,"n":315,"o":51.34,"t":"2025-03-05T05:00:00Z","v":21154,"vw":51.499433},{"c":51.59,"h":52.09,"l":51.34,"n":136,"o":51.34,"t":"2025-03-06T05:00:00Z","v":27925,"vw":51.789401},{"c":52.0426,"h":52.05,"l":51.27,"n":117,"o":51.27,"t":"2025-03-07T05:00:00Z","v":17138,"vw":51.66776},{"c":50.7447,"h":51.199,"l":50.375,"n":407,"o":51.01,"t":"2025-03-10T04:00:00Z","v":165596,"vw":50.638406},{"c":50.4544,"h":50.64,"l":49.8668,"n":322,"o":50.62,"t":"2025-03-11T04:00:00Z","v":55057,"vw":50.484647},{"c":50.6147,"h":50.78,"l":50.295,"n":162,"o":50.78,"t":"2025-03-12T04:00:00Z","v":19252,"vw":50.589562},{"c":50.2587,"h":50.47,"l":50.18,"n":69,"o":50.47,"t":"2025-03-13T04:00:00Z","v":25593,"vw":50.37597},{"c":51.3684,"h":51.38,"l":50.92,"n":118,"o":50.92,"t":"2025-03-14T04:00:00Z","v":15165,"vw":51.104815},{"c":51.7067,"h":51.9099,"l":51.34,"n":300,"o":51.34,"t":"2025-03-17T04:00:00Z","v":97194,"vw":51.773182},{"c":51.9003,"h":52.16,"l":51.82,"n":229,"o":51.93,"t":"2025-03-18T04:00:00Z","v":65485,"vw":51.972283},{"c":52.1244,"h":52.259,"l":51.81,"n":170,"o":51.86,"t":"2025-03-19T04:00:00Z","v":19476,"vw":51.967426},{"c":51.53,"h":51.66,"l":51.36,"n":172,"o":51.36,"t":"2025-03-20T04:00:00Z","v":63142,"vw":51.52731},{"c":51.2753,"h":51.3409,"l":51.03,"n":154,"o":51.09,"t":"2025-03-21T04:00:00Z","v":28113,"vw":51.241535},{"c":51.3466,"h":51.425,"l":51.1482,"n":337,"o":51.24,"t":"2025-03-24T04:00:00Z","v":37934,"vw":51.267443},{"c":51.78,"h":51.78,"l":51.53,"n":98,"o":51.68,"t":"2025-03-25T04:00:00Z","v":16522,"vw":51.688845},{"c":51.0248,"h":51.455,"l":50.8799,"n":167,"o":51.38,"t":"2025-03-26T04:00:00Z","v":16265,"vw":51.179308},{"c":50.8972,"h":51.075,"l":50.79,"n":177,"o":50.835,"t":"2025-03-27T04:00:00Z","v":37834,"vw":50.869339},{"c":50.4624,"h":50.93,"l":50.375,"n":292,"o":50.93,"t":"2025-03-28T04:00:00Z","v":16338,"vw":50.536189},{"c":49.93,"h":50.0348,"l":49.481,"n":154,"o":49.62,"t":"2025-03-31T04:00:00Z","v":16356,"vw":49.770704},{"c":50.24,"h":50.2728,"l":49.94,"n":83,"o":50.22,"t":"2025-04-01T04:00:00Z","v":11067,"vw":50.162323},{"c":50.23,"h":50.23,"l":49.82,"n":127,"o":49.82,"t":"2025-04-02T04:00:00Z","v":14196,"vw":50.093319},{"c":48.51,"h":49.02,"l":48.51,"n":114,"o":49.02,"t":"2025-04-03T04:00:00Z","v":5330,"vw":48.727555},{"c":45.59,"h":46.66,"l":45.59,"n":663,"o":46.66,"t":"2025-04-04T04:00:00Z","v":76415,"vw":46.050169},{"c":44.58,"h":46.33,"l":44.03,"n":105,"o":44.11,"t":"2025-04-07T04:00:00Z","v":17394,"vw":44.528897},{"c":43.9988,"h":45.7817,"l":43.56,"n":56,"o":45.715,"t":"2025-04-08T04:00:00Z","v":3092,"vw":44.81104},{"c":48.03,"h":48.04,"l":43.39,"n":93,"o":44.22,"t":"2025-04-09T04:00:00Z","v":8446,"vw":45.325923},{"c":45.95,"h":46.34,"l":44.87,"n":69,"o":46.34,"t":"2025-04-10T04:00:00Z","v":4673,"vw":45.458679},{"c":46.49,"h":46.56,"l":45.19,"n":35,"o":45.54,"t":"2025-04-11T04:00:00Z","v":4783,"vw":45.983068},{"c":46.6583,"h":46.8919,"l":46.44,"n":72,"o":46.88,"t":"2025-04-14T04:00:00Z","v":13514,"vw":46.703541},{"c":47.487,"h":47.595,"l":47.34,"n":48,"o":47.34,"t":"2025-04-15T04:00:00Z","v":8717,"vw":47.508302},{"c":46.94,"h":47.4101,"l":46.94,"n":81,"o":47.26,"t":"2025-04-16T04:00:00Z","v":3025,"vw":47.250271},{"c":47.37,"h":47.63,"l":46.97,"n":106,"o":47.15,"t":"2025-04-17T04:00:00Z","v":12506,"vw":47.108089},{"c":46.32,"h":47.06,"l":45.9398,"n":62,"o":47.06,"t":"2025-04-21T04:00:00Z","v":4693,"vw":46.435528},{"c":47.8755,"h":47.8755,"l":47.3106,"n":60,"o":47.3106,"t":"2025-04-22T04:00:00Z","v":3873,"vw":47.598458},{"c":48.72,"h":48.8,"l":48.58,"n":100,"o":48.69,"t":"2025-04-23T04:00:00Z","v":10911,"vw":48.665407},{"c":49.0935,"h":49.0935,"l":48.69,"n":35,"o":48.7,"t":"2025-04-24T04:00:00Z","v":2954,"vw":48.967574},{"c":49.53,"h":50.02,"l":49.21,"n":95,"o":49.32,"t":"2025-04-25T04:00:00Z","v":9693,"vw":49.54748},{"c":49.56,"h":50.16,"l":49.48,"n":100,"o":49.73,"t":"2025-04-28T04:00:00Z","v":10353,"vw":49.549368},{"c":49.8775,"h":49.91,"l":49.5999,"n":59,"o":49.6,"t":"2025-04-29T04:00:00Z","v":4176,"vw":49.772229},{"c":49.9,"h":50.53,"l":49.47,"n":75,"o":49.52,"t":"2025-04-30T04:00:00Z","v":10849,"vw":49.89625},{"c":50.19,"h":50.48,"l":50.13,"n":125,"o":50.22,"t":"2025-05-01T04:00:00Z","v":12167,"vw":50.321751},{"c":51.11,"h":51.34,"l":50.79,"n":81,"o":50.79,"t":"2025-05-02T04:00:00Z","v":9319,"vw":51.063022},{"c":51.12,"h":51.3552,"l":51.1,"n":85,"o":51.1,"t":"2025-05-05T04:00:00Z","v":4429,"vw":51.261048},{"c":50.9001,"h":51.33,"l":50.82,"n":38,"o":51.33,"t":"2025-05-06T04:00:00Z","v":2540,"vw":51.041881},{"c":51.08,"h":51.08,"l":50.72,"n":69,"o":50.879,"t":"2025-05-07T04:00:00Z","v":3299,"vw":50.857023},{"c":51.3542,"h":51.49,"l":51.19,"n":33,"o":51.2096,"t":"2025-05-08T04:00:00Z","v":2290,"vw":51.405902},{"c":51.58,"h":51.5901,"l":51.48,"n":25,"o":51.48,"t":"2025-05-09T04:00:00Z","v":1549,"vw":51.574325},{"c":52.4239,"h":52.49,"l":52.015,"n":155,"o":52.015,"t":"2025-05-12T04:00:00Z","v":46097,"vw":52.333122},{"c":52.4012,"h":52.52,"l":52.39,"n":59,"o":52.475,"t":"2025-05-13T04:00:00Z","v":6520,"vw":52.439669},{"c":52.3674,"h":52.445,"l":52.3268,"n":168,"o":52.44,"t":"2025-05-14T04:00:00Z","v":68760,"vw":52.410799},{"c":52.654,"h":52.67,"l":52.47,"n":32,"o":52.47,"t":"2025-05-15T04:00:00Z","v":7371,"vw":52.609445},{"c":52.9116,"h":52.939,"l":52.59,"n":56,"o":52.59,"t":"2025-05-16T04:00:00Z","v":3271,"vw":52.736896},{"c":53.2177,"h":53.22,"l":52.5,"n":102,"o":52.64,"t":"2025-05-19T04:00:00Z","v":13751,"vw":53.003191},{"c":53.4118,"h":53.42,"l":53.29,"n":57,"o":53.39,"t":"2025-05-20T04:00:00Z","v":5174,"vw":53.359346},{"c":52.9633,"h":53.4456,"l":52.9633,"n":47,"o":53.325,"t":"2025-05-21T04:00:00Z","v":1814,"vw":53.349832},{"c":53.1221,"h":53.24,"l":52.975,"n":41,"o":52.975,"t":"2025-05-22T04:00:00Z","v":1444,"vw":53.172545},{"c":52.3304,"h":52.47,"l":52.04,"n":38,"o":52.04,"t":"2025-05-23T04:00:00Z","v":1761,"vw":52.218762},{"c":53.3479,"h":53.37,"l":53.25,"n":48,"o":53.25,"t":"2025-05-27T04:00:00Z","v":5725,"vw":53.320457},{"c":53.0587,"h":53.1325,"l":53,"n":61,"o":53.12,"t":"2025-05-28T04:00:00Z","v":3205,"vw":53.063915},{"c":53.0131,"h":53.025,"l":52.8799,"n":99,"o":52.9502,"t":"2025-05-29T04:00:00Z","v":8539,"vw":52.914402},{"c":53.0077,"h":53.08,"l":52.66,"n":40,"o":53.03,"t":"2025-05-30T04:00:00Z","v":3464,"vw":52.903759},{"c":53.1225,"h":53.14,"l":52.6,"n":59,"o":52.95,"t":"2025-06-02T04:00:00Z","v":5522,"vw":52.942137},{"c":53.0918,"h":53.1,"l":52.74,"n":44,"o":52.74,"t":"2025-06-03T04:00:00Z","v":6207,"vw":52.998547},{"c":53.1842,"h":53.28,"l":53.12,"n":60,"o":53.15,"t":"2025-06-04T04:00:00Z","v":5697,"vw":53.19659},{"c":53.13,"h":53.3252,"l":53.13,"n":41,"o":53.21,"t":"2025-06-05T04:00:00Z","v":4721,"vw":53.179569},{"c":53.4819,"h":53.5,"l":53.41,"n":42,"o":53.41,"t":"2025-06-06T04:00:00Z","v":5958,"vw":53.465448},{"c":53.3553,"h":53.5197,"l":53.33,"n":99,"o":53.385,"t":"2025-06-09T04:00:00Z","v":22713,"vw":53.382823},{"c":53.3235,"h":53.38,"l":53.25,"n":135,"o":53.3475,"t":"2025-06-10T04:00:00Z","v":9644,"vw":53.323332},{"c":53.0207,"h":53.31,"l":53.02,"n":39,"o":53.31,"t":"2025-06-11T04:00:00Z","v":3127,"vw":53.184635},{"c":52.9547,"h":53.01,"l":52.93,"n":47,"o":53.01,"t":"2025-06-12T04:00:00Z","v":7460,"vw":52.960205},{"c":52.1165,"h":52.44,"l":52.075,"n":84,"o":52.34,"t":"2025-06-13T04:00:00Z","v":9296,"vw":52.240179},{"c":52.5403,"h":52.78,"l":52.53,"n":55,"o":52.76,"t":"2025-06-16T04:00:00Z","v":10094,"vw":52.684405},{"c":52.0236,"h":52.34,"l":52.02,"n":42,"o":52.22,"t":"2025-06-17T04:00:00Z","v":5248,"vw":52.178159},{"c":52.0309,"h":52.23,"l":51.84,"n":114,"o":52.2214,"t":"2025-06-18T04:00:00Z","v":53004,"vw":52.004251},{"c":49.9948,"h":50.91,"l":48.2691,"n":118,"o":50.91,"t":"2025-06-20T04:00:00Z","v":20140,"vw":50.081589},{"c":50.2,"h":50.21,"l":49.82,"n":57,"o":49.89,"t":"2025-06-23T04:00:00Z","v":6675,"vw":50.132105},{"c":50.885,"h":50.925,"l":50.5601,"n":55,"o":50.631,"t":"2025-06-24T04:00:00Z","v":7050,"vw":50.748432},{"c":50.3353,"h":50.5,"l":50.261,"n":54,"o":50.49,"t":"2025-06-25T04:00:00Z","v":5150,"vw":50.352745},{"c":50.463,"h":50.51,"l":50.25,"n":185,"o":50.25,"t":"2025-06-26T04:00:00Z","v":15341,"vw":50.395515},{"c":51.1817,"h":51.25,"l":50.87,"n":98,"o":50.91,"t":"2025-06-27T04:00:00Z","v":13364,"vw":51.0119},{"c":51.0059,"h":51.05,"l":50.751,"n":79,"o":51.04,"t":"2025-06-30T04:00:00Z","v":3222,"vw":50.895156},{"c":50.8092,"h":51.3,"l":50.7404,"n":110,"o":50.79,"t":"2025-07-01T04:00:00Z","v":7473,"vw":50.852349},{"c":51.0565,"h":51.08,"l":51.01,"n":54,"o":51.01,"t":"2025-07-02T04:00:00Z","v":5841,"vw":51.047482},{"c":51.2134,"h":51.235,"l":51.2134,"n":21,"o":51.235,"t":"2025-07-03T04:00:00Z","v":731,"vw":51.235},{"c":51.0381,"h":51.24,"l":51.0381,"n":60,"o":51.09,"t":"2025-07-07T04:00:00Z","v":4053,"vw":51.109059},{"c":51.608,"h":51.61,"l":51.26,"n":34,"o":51.26,"t":"2025-07-08T04:00:00Z","v":3322,"vw":51.533045},{"c":52.2552,"h":52.2552,"l":52.01,"n":30,"o":52.01,"t":"2025-07-09T04:00:00Z","v":986,"vw":52.055455},{"c":52.0906,"h":52.0906,"l":52.06,"n":22,"o":52.0895,"t":"2025-07-10T04:00:00Z","v":690,"vw":52.084396},{"c":51.5582,"h":51.7203,"l":51.5582,"n":79,"o":51.67,"t":"2025-07-11T04:00:00Z","v":6973,"vw":51.629342},{"c":51.6238,"h":51.6895,"l":51.33,"n":39,"o":51.33,"t":"2025-07-14T04:00:00Z","v":3348,"vw":51.49523},{"c":51.3278,"h":51.51,"l":51.3278,"n":49,"o":51.51,"t":"2025-07-15T04:00:00Z","v":4778,"vw":51.388487},{"c":51.2749,"h":51.28,"l":50.9,"n":44,"o":51.2375,"t":"2025-07-16T04:00:00Z","v":4423,"vw":51.119689},{"c":51.5468,"h":51.595,"l":51.3,"n":49,"o":51.3,"t":"2025-07-17T04:00:00Z","v":5156,"vw":51.437143},{"c":51.3315,"h":51.55,"l":51.08,"n":127,"o":51.55,"t":"2025-07-18T04:00:00Z","v":16721,"vw":51.289781},{"c":51.2674,"h":51.42,"l":51.2674,"n":29,"o":51.28,"t":"2025-07-21T04:00:00Z","v":2649,"vw":51.329188},{"c":51.1686,"h":51.1686,"l":51.01,"n":58,"o":51.1,"t":"2025-07-22T04:00:00Z","v":5276,"vw":51.088087},{"c":52.1737,"h":52.1737,"l":50.05,"n":65,"o":51.44,"t":"2025-07-23T04:00:00Z","v":7262,"vw":51.880848},{"c":51.5919,"h":51.665,"l":51.59,"n":47,"o":51.64,"t":"2025-07-24T04:00:00Z","v":4157,"vw":51.627966},{"c":51.8314,"h":51.8314,"l":51.46,"n":82,"o":51.46,"t":"2025-07-25T04:00:00Z","v":7630,"vw":51.623622},{"c":51.4682,"h":51.53,"l":51.38,"n":83,"o":51.53,"t":"2025-07-28T04:00:00Z","v":10332,"vw":51.411601},{"c":51.81,"h":51.94,"l":51.76,"n":199,"o":51.93,"t":"2025-07-29T04:00:00Z","v":50272,"vw":51.844492},{"c":51.9264,"h":52.005,"l":51.76,"n":103,"o":51.98,"t":"2025-07-30T04:00:00Z","v":14706,"vw":51.916738},{"c":51.3284,"h":51.515,"l":51.321,"n":25,"o":51.46,"t":"2025-07-31T04:00:00Z","v":994,"vw":51.451335},{"c":50.2251,"h":50.2654,"l":50.19,"n":45,"o":50.205,"t":"2025-08-01T04:00:00Z","v":1729,"vw":50.226805},{"c":50.8541,"h":50.8541,"l":50.7265,"n":60,"o":50.74,"t":"2025-08-04T04:00:00Z","v":7417,"vw":50.823947},{"c":50.926,"h":51.01,"l":50.81,"n":56,"o":51.01,"t":"2025-08-05T04:00:00Z","v":3680,"vw":50.886174},{"c":50.9927,"h":51.01,"l":50.93,"n":65,"o":50.95,"t":"2025-08-06T04:00:00Z","v":5692,"vw":50.969964},{"c":51.6011,"h":51.695,"l":51.461,"n":58,"o":51.695,"t":"2025-08-07T04:00:00Z","v":6957,"vw":51.499566},{"c":51.8997,"h":51.9,"l":51.68,"n":51,"o":51.72,"t":"2025-08-08T04:00:00Z","v":3620,"vw":51.804061},{"c":51.6897,"h":51.71,"l":51.65,"n":61,"o":51.6605,"t":"2025-08-11T04:00:00Z","v":4838,"vw":51.669072},{"c":51.8678,"h":51.87,"l":51.6326,"n":95,"o":51.6517,"t":"2025-08-12T04:00:00Z","v":10224,"vw":51.71835},{"c":52.2098,"h":52.21,"l":52.07,"n":87,"o":52.07,"t":"2025-08-13T04:00:00Z","v":10767,"vw":52.131906},{"c":52.6405,"h":52.6405,"l":52.25,"n":60,"o":52.25,"t":"2025-08-14T04:00:00Z","v":5296,"vw":52.46224},{"c":52.65,"h":52.66,"l":52.5615,"n":42,"o":52.5615,"t":"2025-08-15T04:00:00Z","v":2917,"vw":52.59758},{"c":52.5675,"h":52.57,"l":52.37,"n":46,"o":52.4199,"t":"2025-08-18T04:00:00Z","v":2536,"vw":52.498113},{"c":52.7523,"h":52.905,"l":52.671,"n":80,"o":52.86,"t":"2025-08-19T04:00:00Z","v":14153,"vw":52.761513},{"c":52.8617,"h":52.87,"l":52.725,"n":59,"o":52.79,"t":"2025-08-20T04:00:00Z","v":4515,"vw":52.813915},{"c":52.7229,"h":52.7229,"l":52.63,"n":43,"o":52.68,"t":"2025-08-21T04:00:00Z","v":2965,"vw":52.670644},{"c":53.0556,"h":53.0582,"l":52.95,"n":129,"o":52.95,"t":"2025-08-22T04:00:00Z","v":16573,"vw":53.027892},{"c":52.625,"h":52.98,"l":52.625,"n":81,"o":52.98,"t":"2025-08-25T04:00:00Z","v":6325,"vw":52.670086},{"c":52.3141,"h":52.32,"l":52.14,"n":55,"o":52.28,"t":"2025-08-26T04:00:00Z","v":10181,"vw":52.223269},{"c":52.1246,"h":52.125,"l":52.051,"n":46,"o":52.11,"t":"2025-08-27T04:00:00Z","v":5201,"vw":52.073859},{"c":52.1247,"h":52.16,"l":52.11,"n":66,"o":52.16,"t":"2025-08-28T04:00:00Z","v":4930,"vw":52.135038},{"c":51.7469,"h":51.9002,"l":51.54,"n":86,"o":51.9002,"t":"2025-08-29T04:00:00Z","v":8445,"vw":51.699967},{"c":51.2552,"h":51.2552,"l":50.92,"n":124,"o":51.1045,"t":"2025-09-02T04:00:00Z","v":19852,"vw":51.091607},{"c":51.2573,"h":51.29,"l":50.21,"n":94,"o":51.19,"t":"2025-09-03T04:00:00Z","v":11185,"vw":51.170535},{"c":51.5965,"h":51.5965,"l":51.48,"n":58,"o":51.5,"t":"2025-09-04T04:00:00Z","v":4491,"vw":51.523172},{"c":51.4767,"h":51.63,"l":51.1818,"n":69,"o":51.63,"t":"2025-09-05T04:00:00Z","v":4094,"vw":51.359292},{"c":51.7676,"h":51.81,"l":51.66,"n":85,"o":51.695,"t":"2025-09-08T04:00:00Z","v":9607,"vw":51.709981},{"c":52.0293,"h":52.0293,"l":51.8,"n":64,"o":51.8208,"t":"2025-09-09T04:00:00Z","v":4214,"vw":51.944202},{"c":51.8462,"h":51.95,"l":51.56,"n":86,"o":51.95,"t":"2025-09-10T04:00:00Z","v":17465,"vw":51.751744},{"c":52.2633,"h":52.2633,"l":52.03,"n":47,"o":52.125,"t":"2025-09-11T04:00:00Z","v":3346,"vw":52.068196},{"c":52.2573,"h":52.274,"l":52.141,"n":56,"o":52.23,"t":"2025-09-12T04:00:00Z","v":3797,"vw":52.189268},{"c":52.5955,"h":52.5955,"l":52.46,"n":44,"o":52.46,"t":"2025-09-15T04:00:00Z","v":2575,"vw":52.545293},{"c":52.0609,"h":52.18,"l":51.935,"n":46,"o":52.18,"t":"2025-09-16T04:00:00Z","v":4440,"vw":52.055203},{"c":51.9472,"h":52.0101,"l":51.87,"n":64,"o":51.925,"t":"2025-09-17T04:00:00Z","v":4969,"vw":51.922798},{"c":52.5042,"h":52.56,"l":52.38,"n":51,"o":52.48,"t":"2025-09-18T04:00:00Z","v":4763,"vw":52.49162},{"c":52.5151,"h":52.571,"l":51.9801,"n":92,"o":52.5649,"t":"2025-09-19T04:00:00Z","v":14547,"vw":52.421128},{"c":52.4558,"h":52.48,"l":52.299,"n":61,"o":52.299,"t":"2025-09-22T04:00:00Z","v":9307,"vw":52.453186},{"c":52.43,"h":52.77,"l":52.33,"n":96,"o":52.66,"t":"2025-09-23T04:00:00Z","v":15389,"vw":52.554031},{"c":52.5356,"h":52.61,"l":52.455,"n":42,"o":52.47,"t":"2025-09-24T04:00:00Z","v":2592,"vw":52.504896},{"c":52.4082,"h":52.4082,"l":52.17,"n":66,"o":52.17,"t":"2025-09-25T04:00:00Z","v":5358,"vw":52.285135},{"c":52.8223,"h":52.8223,"l":52.66,"n":75,"o":52.74,"t":"2025-09-26T04:00:00Z","v":6641,"vw":52.760707},{"c":52.9027,"h":52.9027,"l":52.8,"n":50,"o":52.8,"t":"2025-09-29T04:00:00Z","v":2640,"vw":52.849289},{"c":53.2945,"h":53.2945,"l":52.95,"n":87,"o":52.95,"t":"2025-09-30T04:00:00Z","v":8340,"vw":53.155799},{"c":53.8545,"h":53.89,"l":53.56,"n":45,"o":53.56,"t":"2025-10-01T04:00:00Z","v":2343,"vw":53.760392},{"c":54.1846,"h":54.245,"l":54.04,"n":32,"o":54.23,"t":"2025-10-02T04:00:00Z","v":1456,"vw":54.147142},{"c":54.1867,"h":54.2797,"l":54.14,"n":47,"o":54.15,"t":"2025-10-03T04:00:00Z","v":4908,"vw":54.182822},{"c":53.9915,"h":54.055,"l":53.99,"n":63,"o":54.055,"t":"2025-10-06T04:00:00Z","v":2030,"vw":54.014669},{"c":53.769,"h":53.96,"l":53.769,"n":59,"o":53.96,"t":"2025-10-07T04:00:00Z","v":2748,"vw":53.837019},{"c":54.1751,"h":54.185,"l":54.11,"n":46,"o":54.13,"t":"2025-10-08T04:00:00Z","v":5445,"vw":54.156865},{"c":54.0829,"h":54.13,"l":53.965,"n":63,"o":54.13,"t":"2025-10-09T04:00:00Z","v":5740,"vw":54.042242},{"c":53.0775,"h":53.39,"l":53.0775,"n":53,"o":53.38,"t":"2025-10-10T04:00:00Z","v":3788,"vw":53.372333},{"c":53.6967,"h":53.6967,"l":53.455,"n":48,"o":53.52,"t":"2025-10-13T04:00:00Z","v":2969,"vw":53.614611},{"c":53.8369,"h":53.97,"l":53.311,"n":66,"o":53.33,"t":"2025-10-14T04:00:00Z","v":6317,"vw":53.81793},{"c":53.73,"h":53.96,"l":53.51,"n":55,"o":53.94,"t":"2025-10-15T04:00:00Z","v":5263,"vw":53.755405},{"c":54.0309,"h":54.18,"l":53.91,"n":55,"o":54.04,"t":"2025-10-16T04:00:00Z","v":3864,"vw":54.065037},{"c":54.1007,"h":54.14,"l":53.73,"n":83,"o":53.75,"t":"2025-10-17T04:00:00Z","v":14665,"vw":53.997271},{"c":54.4695,"h":54.51,"l":54.38,"n":66,"o":54.44,"t":"2025-10-20T04:00:00Z","v":6867,"vw":54.463197},{"c":54.3996,"h":54.48,"l":54.38,"n":48,"o":54.44,"t":"2025-10-21T04:00:00Z","v":5361,"vw":54.410455},{"c":54.1687,"h":54.42,"l":53.9101,"n":47,"o":54.42,"t":"2025-10-22T04:00:00Z","v":2821,"vw":54.076417},{"c":54.5142,"h":54.5507,"l":54.39,"n":38,"o":54.44,"t":"2025-10-23T04:00:00Z","v":6692,"vw":54.528996},{"c":54.5184,"h":54.55,"l":54.48,"n":38,"o":54.48,"t":"2025-10-24T04:00:00Z","v":2047,"vw":54.511543},{"c":54.7764,"h":54.81,"l":54.765,"n":69,"o":54.8,"t":"2025-10-27T04:00:00Z","v":7601,"vw":54.780789},{"c":54.6902,"h":54.84,"l":54.5725,"n":59,"o":54.75,"t":"2025-10-28T04:00:00Z","v":5047,"vw":54.791132},{"c":54.7373,"h":54.881,"l":54.63,"n":52,"o":54.881,"t":"2025-10-29T04:00:00Z","v":5403,"vw":54.768092},{"c":54.5677,"h":54.751,"l":54.5,"n":47,"o":54.5,"t":"2025-10-30T04:00:00Z","v":5463,"vw":54.696755},{"c":54.4799,"h":54.53,"l":54.32,"n":165,"o":54.47,"t":"2025-10-31T04:00:00Z","v":17073,"vw":54.432761},{"c":54.54,"h":54.64,"l":54.52,"n":76,"o":54.55,"t":"2025-11-03T05:00:00Z","v":9494,"vw":54.579187},{"c":54.0659,"h":54.3051,"l":54.04,"n":50,"o":54.1,"t":"2025-11-04T05:00:00Z","v":5404,"vw":54.150842},{"c":54.4815,"h":54.5485,"l":54.32,"n":54,"o":54.32,"t":"2025-11-05T05:00:00Z","v":5746,"vw":54.493364},{"c":53.8669,"h":54.09,"l":53.8669,"n":52,"o":54.09,"t":"2025-11-06T05:00:00Z","v":4103,"vw":53.954705},{"c":54,"h":54,"l":53.38,"n":63,"o":53.52,"t":"2025-11-07T05:00:00Z","v":5398,"vw":53.608489},{"c":54.6289,"h":54.64,"l":53.74,"n":87,"o":54.415,"t":"2025-11-10T05:00:00Z","v":5635,"vw":54.526163},{"c":54.98,"h":54.98,"l":54.79,"n":59,"o":54.79,"t":"2025-11-11T05:00:00Z","v":4187,"vw":54.90978},{"c":55.515,"h":55.515,"l":55.405,"n":38,"o":55.455,"t":"2025-11-12T05:00:00Z","v":1844,"vw":55.434993},{"c":54.9966,"h":55.37,"l":54.89,"n":84,"o":55.3116,"t":"2025-11-13T05:00:00Z","v":7138,"vw":55.091895},{"c":54.5865,"h":54.691,"l":54.4,"n":37,"o":54.4,"t":"2025-11-14T05:00:00Z","v":1967,"vw":54.62326},{"c":53.9212,"h":54.33,"l":53.9172,"n":34,"o":54.33,"t":"2025-11-17T05:00:00Z","v":1790,"vw":54.245446},{"c":53.2844,"h":53.412,"l":53.24,"n":56,"o":53.28,"t":"2025-11-18T05:00:00Z","v":3093,"vw":53.291083},{"c":53.4797,"h":53.56,"l":53.3311,"n":38,"o":53.5303,"t":"2025-11-19T05:00:00Z","v":3336,"vw":53.419135},{"c":52.7114,"h":53.98,"l":52.7114,"n":134,"o":53.77,"t":"2025-11-20T05:00:00Z","v":11744,"vw":53.182697},{"c":53.3408,"h":53.4599,"l":53.08,"n":79,"o":53.21,"t":"2025-11-21T05:00:00Z","v":11647,"vw":53.304532},{"c":53.33,"h":53.6,"l":52.94,"n":161,"o":53.32,"t":"2025-11-24T05:00:00Z","v":16571,"vw":53.298395},{"c":54.0123,"h":54.019,"l":53.76,"n":44,"o":53.76,"t":"2025-11-25T05:00:00Z","v":2422,"vw":53.908674},{"c":54.3738,"h":54.39,"l":54.25,"n":30,"o":54.25,"t":"2025-11-26T05:00:00Z","v":1472,"vw":54.337},{"c":54.7344,"h":54.7344,"l":54.55,"n":66,"o":54.55,"t":"2025-11-28T05:00:00Z","v":1815,"vw":54.616076},{"c":54.5198,"h":54.7,"l":54.48,"n":72,"o":54.52,"t":"2025-12-01T05:00:00Z","v":4620,"vw":54.593118},{"c":54.7793,"h":54.88,"l":54.7,"n":42,"o":54.83,"t":"2025-12-02T05:00:00Z","v":1527,"vw":54.805818},{"c":54.9073,"h":54.9073,"l":54.78,"n":44,"o":54.78,"t":"2025-12-03T05:00:00Z","v":2599,"vw":54.877202},{"c":55.0283,"h":55.07,"l":54.95,"n":49,"o":55.03,"t":"2025-12-04T05:00:00Z","v":3679,"vw":55.026327},{"c":54.9837,"h":55.305,"l":54.98,"n":104,"o":55.27,"t":"2025-12-05T05:00:00Z","v":11724,"vw":55.048973},{"c":55.0168,"h":55.12,"l":55.0108,"n":55,"o":55.11,"t":"2025-12-08T05:00:00Z","v":3540,"vw":55.062844},{"c":54.9243,"h":54.961,"l":54.9243,"n":40,"o":54.961,"t":"2025-12-09T05:00:00Z","v":1334,"vw":54.960438},{"c":55.1874,"h":55.223,"l":54.92,"n":47,"o":54.92,"t":"2025-12-10T05:00:00Z","v":2531,"vw":54.997781},{"c":55.5028,"h":55.5391,"l":55.38,"n":49,"o":55.41,"t":"2025-12-11T05:00:00Z","v":2379,"vw":55.435612},{"c":55.1247,"h":55.58,"l":55,"n":54,"o":55.51,"t":"2025-12-12T05:00:00Z","v":2593,"vw":55.275949},{"c":55.3825,"h":55.3825,"l":55.321,"n":41,"o":55.36,"t":"2025-12-15T05:00:00Z","v":4021,"vw":55.343797},{"c":55.2791,"h":55.2868,"l":55.193,"n":42,"o":55.2236,"t":"2025-12-16T05:00:00Z","v":1856,"vw":55.234581},{"c":54.66,"h":54.9899,"l":54.66,"n":65,"o":54.961,"t":"2025-12-17T05:00:00Z","v":2517,"vw":54.850365},{"c":55.3142,"h":55.3852,"l":55.3142,"n":37,"o":55.33,"t":"2025-12-18T05:00:00Z","v":1422,"vw":55.336791},{"c":54.8126,"h":54.97,"l":54.8126,"n":39,"o":54.97,"t":"2025-12-19T05:00:00Z","v":1526,"vw":54.939697},{"c":54.83,"h":54.845,"l":54.81,"n":36,"o":54.81,"t":"2025-12-22T05:00:00Z","v":887,"vw":54.826256},{"c":54.774,"h":54.84,"l":54.76,"n":51,"o":54.79,"t":"2025-12-23T05:00:00Z","v":2941,"vw":54.790927},{"c":54.8954,"h":54.8954,"l":54.88,"n":32,"o":54.88,"t":"2025-12-24T05:00:00Z","v":501,"vw":54.88005},{"c":55.0703,"h":55.085,"l":54.96,"n":65,"o":54.96,"t":"2025-12-26T05:00:00Z","v":849,"vw":55.015556},{"c":54.9288,"h":55.04,"l":54.91,"n":80,"o":55,"t":"2025-12-29T05:00:00Z","v":3044,"vw":54.974816},{"c":55.3263,"h":55.42,"l":55.28,"n":52,"o":55.28,"t":"2025-12-30T05:00:00Z","v":1075,"vw":55.374653},{"c":55.1227,"h":55.2541,"l":55.1227,"n":50,"o":55.245,"t":"2025-12-31T05:00:00Z","v":6643,"vw":55.174918},{"c":55.893,"h":55.893,"l":55.72,"n":52,"o":55.848,"t":"2026-01-02T05:00:00Z","v":3317,"vw":55.820061},{"c":56.3624,"h":56.431,"l":56.21,"n":84,"o":56.25,"t":"2026-01-05T05:00:00Z","v":6275,"vw":56.33251},{"c":56.614,"h":56.66,"l":56.48,"n":98,"o":56.58,"t":"2026-01-06T05:00:00Z","v":3704,"vw":56.584277},{"c":56.5755,"h":56.69,"l":56.46,"n":59,"o":56.53,"t":"2026-01-07T05:00:00Z","v":8018,"vw":56.586},{"c":56.6835,"h":56.692,"l":56.4,"n":81,"o":56.45,"t":"2026-01-08T05:00:00Z","v":10664,"vw":56.518337},{"c":57.1899,"h":57.1899,"l":56.89,"n":56,"o":56.94,"t":"2026-01-09T05:00:00Z","v":9108,"vw":56.987214},{"c":57.388,"h":57.41,"l":57.145,"n":95,"o":57.33,"t":"2026-01-12T05:00:00Z","v":5700,"vw":57.34867},{"c":57.2282,"h":57.35,"l":57.18,"n":50,"o":57.295,"t":"2026-01-13T05:00:00Z","v":1888,"vw":57.271064},{"c":57.2484,"h":57.26,"l":57.16,"n":43,"o":57.19,"t":"2026-01-14T05:00:00Z","v":2172,"vw":57.185107},{"c":57.324,"h":57.57,"l":57.291,"n":61,"o":57.47,"t":"2026-01-15T05:00:00Z","v":3416,"vw":57.355842},{"c":57.4733,"h":57.61,"l":57.275,"n":70,"o":57.61,"t":"2026-01-16T05:00:00Z","v":6827,"vw":57.492175},{"c":55.9785,"h":56.0567,"l":55.9785,"n":57,"o":56.0567,"t":"2026-01-20T05:00:00Z","v":675,"vw":56.03335},{"c":56.7361,"h":56.79,"l":55.94,"n":68,"o":56.2,"t":"2026-01-21T05:00:00Z","v":3331,"vw":56.236756},{"c":56.9085,"h":56.93,"l":56.785,"n":42,"o":56.785,"t":"2026-01-22T05:00:00Z","v":1969,"vw":56.884899},{"c":56.815,"h":56.895,"l":56.65,"n":111,"o":56.73,"t":"2026-01-23T05:00:00Z","v":9328,"vw":56.750068},{"c":57.0132,"h":57.105,"l":56.97,"n":64,"o":57.03,"t":"2026-01-26T05:00:00Z","v":5962,"vw":57.026028},{"c":57.1456,"h":57.33,"l":57.1456,"n":87,"o":57.29,"t":"2026-01-27T05:00:00Z","v":5240,"vw":57.249647},{"c":56.9043,"h":56.955,"l":56.805,"n":61,"o":56.86,"t":"2026-01-28T05:00:00Z","v":2948,"vw":56.899783},{"c":56.8982,"h":57.11,"l":56.56,"n":60,"o":57.11,"t":"2026-01-29T05:00:00Z","v":18307,"vw":56.838944},{"c":56.9127,"h":57.08,"l":56.84,"n":78,"o":57.08,"t":"2026-01-30T05:00:00Z","v":6936,"vw":56.968633},{"c":57.6933,"h":57.72,"l":57.45,"n":192,"o":57.45,"t":"2026-02-02T05:00:00Z","v":20178,"vw":57.670954},{"c":57.4838,"h":57.58,"l":57.23,"n":102,"o":57.56,"t":"2026-02-03T05:00:00Z","v":5325,"vw":57.317},{"c":57.4893,"h":57.89,"l":57.18,"n":89,"o":57.89,"t":"2026-02-04T05:00:00Z","v":5746,"vw":57.538125},{"c":57.0042,"h":57.23,"l":56.87,"n":102,"o":57,"t":"2026-02-05T05:00:00Z","v":24887,"vw":57.096974},{"c":57.8475,"h":57.8475,"l":57.52,"n":49,"o":57.58,"t":"2026-02-06T05:00:00Z","v":3711,"vw":57.637052},{"c":58.3019,"h":58.3019,"l":57.86,"n":33,"o":57.86,"t":"2026-02-09T05:00:00Z","v":1220,"vw":58.004207},{"c":58.2451,"h":58.46,"l":58.1923,"n":64,"o":58.33,"t":"2026-02-10T05:00:00Z","v":23223,"vw":58.442463},{"c":58.3842,"h":58.48,"l":58.2675,"n":67,"o":58.48,"t":"2026-02-11T05:00:00Z","v":3842,"vw":58.300095},{"c":57.9015,"h":58.52,"l":57.8564,"n":63,"o":58.48,"t":"2026-02-12T05:00:00Z","v":7255,"vw":58.006627},{"c":57.7405,"h":57.87,"l":57.58,"n":55,"o":57.66,"t":"2026-02-13T05:00:00Z","v":2643,"vw":57.776974},{"c":58.2467,"h":58.3,"l":57.79,"n":108,"o":57.79,"t":"2026-02-17T05:00:00Z","v":6346,"vw":58.045743},{"c":58.8039,"h":58.8799,"l":58.67,"n":60,"o":58.85,"t":"2026-02-18T05:00:00Z","v":4505,"vw":58.720848},{"c":58.5423,"h":58.5423,"l":58.37,"n":46,"o":58.39,"t":"2026-02-19T05:00:00Z","v":3060,"vw":58.454232},{"c":59.1798,"h":59.32,"l":58.84,"n":65,"o":58.85,"t":"2026-02-20T05:00:00Z","v":2728,"vw":58.998015},{"c":58.9285,"h":59.19,"l":58.92,"n":88,"o":59.18,"t":"2026-02-23T05:00:00Z","v":4268,"vw":59.001052},{"c":59.1658,"h":59.1658,"l":59,"n":56,"o":59.04,"t":"2026-02-24T05:00:00Z","v":3274,"vw":59.084418},{"c":59.5536,"h":59.62,"l":59.33,"n":78,"o":59.42,"t":"2026-02-25T05:00:00Z","v":28780,"vw":59.567155},{"c":59.4912,"h":59.56,"l":59.44,"n":41,"o":59.56,"t":"2026-02-26T05:00:00Z","v":854,"vw":59.483333},{"c":58.9335,"h":59.33,"l":58.9335,"n":46,"o":59.17,"t":"2026-02-27T05:00:00Z","v":1193,"vw":59.187157},{"c":58.122,"h":58.21,"l":58.02,"n":93,"o":58.08,"t":"2026-03-02T05:00:00Z","v":3165,"vw":58.086923},{"c":56.4075,"h":56.555,"l":55.78,"n":66,"o":56.12,"t":"2026-03-03T05:00:00Z","v":3829,"vw":56.179817},{"c":56.9523,"h":56.99,"l":56.68,"n":49,"o":56.74,"t":"2026-03-04T05:00:00Z","v":3394,"vw":56.859867},{"c":55.84,"h":56.53,"l":55.53,"n":53,"o":56.3,"t":"2026-03-05T05:00:00Z","v":5566,"vw":55.800374},{"c":55.3888,"h":55.55,"l":55.08,"n":91,"o":55.08,"t":"2026-03-06T05:00:00Z","v":6314,"vw":55.365191},{"c":55.7457,"h":55.84,"l":54.43,"n":79,"o":54.5,"t":"2026-03-09T04:00:00Z","v":4394,"vw":55.338976},{"c":55.8707,"h":56.39,"l":55.82,"n":61,"o":55.82,"t":"2026-03-10T04:00:00Z","v":1538,"vw":56.266592},{"c":56.0459,"h":56.0459,"l":55.74,"n":48,"o":55.92,"t":"2026-03-11T04:00:00Z","v":2261,"vw":55.839262},{"c":55.4911,"h":55.605,"l":55.16,"n":69,"o":55.5,"t":"2026-03-12T04:00:00Z","v":30833,"vw":55.523008},{"c":55.1572,"h":55.77,"l":55.1572,"n":41,"o":55.77,"t":"2026-03-13T04:00:00Z","v":1790,"vw":55.690714},{"c":55.6173,"h":55.63,"l":55.595,"n":31,"o":55.63,"t":"2026-03-16T04:00:00Z","v":666,"vw":55.613065},{"c":55.796,"h":55.796,"l":55.744,"n":31,"o":55.752,"t":"2026-03-17T04:00:00Z","v":1114,"vw":55.752},{"c":55.1753,"h":55.675,"l":55.16,"n":54,"o":55.42,"t":"2026-03-18T04:00:00Z","v":1855,"vw":55.564826},{"c":54.6803,"h":54.6803,"l":54.19,"n":47,"o":54.19,"t":"2026-03-19T04:00:00Z","v":1699,"vw":54.244018},{"c":52.9842,"h":54.35,"l":52.83,"n":65,"o":54.31,"t":"2026-03-20T04:00:00Z","v":4303,"vw":53.700188},{"c":54.1816,"h":54.43,"l":54.18,"n":65,"o":54.43,"t":"2026-03-23T04:00:00Z","v":3282,"vw":54.294581},{"c":53.9073,"h":54.055,"l":53.56,"n":29,"o":53.56,"t":"2026-03-24T04:00:00Z","v":1425,"vw":53.717576},{"c":54.7182,"h":54.86,"l":54.7182,"n":31,"o":54.86,"t":"2026-03-25T04:00:00Z","v":1443,"vw":54.815423},{"c":53.8113,"h":54.33,"l":53.8113,"n":30,"o":54.33,"t":"2026-03-26T04:00:00Z","v":30220,"vw":53.973027},{"c":53.2402,"h":53.71,"l":53.16,"n":53,"o":53.64,"t":"2026-03-27T04:00:00Z","v":2448,"vw":53.57376},{"c":53.6053,"h":53.77,"l":53.55,"n":31,"o":53.77,"t":"2026-03-30T04:00:00Z","v":19589,"vw":53.552878},{"c":55.0288,"h":55.0288,"l":54.151,"n":48,"o":54.16,"t":"2026-03-31T04:00:00Z","v":2338,"vw":54.509013},{"c":55.87,"h":56.01,"l":55.37,"n":98,"o":55.37,"t":"2026-04-01T04:00:00Z","v":11922,"vw":55.727074},{"c":55.7553,"h":55.7553,"l":55.7,"n":39,"o":55.73,"t":"2026-04-02T04:00:00Z","v":16967,"vw":55.728551},{"c":56.1757,"h":56.25,"l":55.7,"n":37,"o":55.7,"t":"2026-04-06T04:00:00Z","v":33790,"vw":56.246319},{"c":55.8105,"h":56.58,"l":55.52,"n":29,"o":55.64,"t":"2026-04-07T04:00:00Z","v":1849,"vw":55.634383},{"c":57.8973,"h":58.07,"l":57.555,"n":146,"o":57.82,"t":"2026-04-08T04:00:00Z","v":38250,"vw":57.953278},{"c":57.9198,"h":58,"l":57.42,"n":215,"o":57.55,"t":"2026-04-09T04:00:00Z","v":29084,"vw":57.837338},{"c":58.0475,"h":58.2901,"l":57.98,"n":31,"o":58.29,"t":"2026-04-10T04:00:00Z","v":11216,"vw":58.014833},{"c":58.356,"h":58.356,"l":57.71,"n":33,"o":57.71,"t":"2026-04-13T04:00:00Z","v":780,"vw":57.929355},{"c":58.7324,"h":58.74,"l":58.63,"n":43,"o":58.63,"t":"2026-04-14T04:00:00Z","v":4701,"vw":58.705933},{"c":58.4649,"h":58.6,"l":58.32,"n":46,"o":58.53,"t":"2026-04-15T04:00:00Z","v":4412,"vw":58.404052},{"c":58.2358,"h":58.4002,"l":58.23,"n":34,"o":58.4,"t":"2026-04-16T04:00:00Z","v":1320,"vw":58.381232},{"c":59.3417,"h":59.52,"l":59.2402,"n":30,"o":59.52,"t":"2026-04-17T04:00:00Z","v":901,"vw":59.377362},{"c":59.0118,"h":59.09,"l":58.81,"n":49,"o":59.09,"t":"2026-04-20T04:00:00Z","v":1365,"vw":58.936},{"c":58.0601,"h":58.93,"l":58.0601,"n":59,"o":58.93,"t":"2026-04-21T04:00:00Z","v":3673,"vw":58.412718},{"c":58.1692,"h":58.25,"l":58.03,"n":58,"o":58.12,"t":"2026-04-22T04:00:00Z","v":8664,"vw":58.1929},{"c":57.6859,"h":58.1399,"l":57.54,"n":49,"o":58.04,"t":"2026-04-23T04:00:00Z","v":3342,"vw":57.698294},{"c":58.053,"h":58.0799,"l":57.845,"n":38,"o":57.845,"t":"2026-04-24T04:00:00Z","v":4581,"vw":57.958784},{"c":57.7745,"h":57.7745,"l":57.7745,"n":30,"o":57.7745,"t":"2026-04-27T04:00:00Z","v":365,"vw":57.7745},{"c":57.4591,"h":57.4591,"l":57.4243,"n":27,"o":57.4243,"t":"2026-04-28T04:00:00Z","v":298,"vw":57.4243},{"c":57.0924,"h":57.13,"l":57.0924,"n":28,"o":57.13,"t":"2026-04-29T04:00:00Z","v":187,"vw":57.13},{"c":58.108,"h":58.108,"l":57.58,"n":21,"o":57.58,"t":"2026-04-30T04:00:00Z","v":650,"vw":57.581686},{"c":58.2006,"h":58.38,"l":58.2006,"n":43,"o":58.37,"t":"2026-05-01T04:00:00Z","v":3179,"vw":58.321994},{"c":57.0527,"h":57.6816,"l":57.0527,"n":47,"o":57.6816,"t":"2026-05-04T04:00:00Z","v":1376,"vw":57.438804},{"c":58.2432,"h":58.2432,"l":57.8201,"n":34,"o":57.8201,"t":"2026-05-05T04:00:00Z","v":2405,"vw":58.176769},{"c":59.86,"h":59.86,"l":59.5,"n":41,"o":59.53,"t":"2026-05-06T04:00:00Z","v":1462,"vw":59.597423},{"c":58.6321,"h":59.01,"l":58.6321,"n":49,"o":59.01,"t":"2026-05-07T04:00:00Z","v":3900,"vw":58.694427},{"c":58.9707,"h":58.98,"l":58.86,"n":41,"o":58.89,"t":"2026-05-08T04:00:00Z","v":4333,"vw":58.919227},{"c":58.7385,"h":58.79,"l":58.64,"n":35,"o":58.775,"t":"2026-05-11T04:00:00Z","v":1568,"vw":58.758915},{"c":58.2117,"h":58.2117,"l":57.81,"n":58,"o":58.14,"t":"2026-05-12T04:00:00Z","v":3944,"vw":58.075292},{"c":58.7262,"h":58.735,"l":58.39,"n":34,"o":58.39,"t":"2026-05-13T04:00:00Z","v":3535,"vw":58.675464},{"c":58.9298,"h":59.145,"l":58.68,"n":83,"o":58.91,"t":"2026-05-14T04:00:00Z","v":11903,"vw":58.985498},{"c":57.9488,"h":58.12,"l":57.9301,"n":42,"o":58,"t":"2026-05-15T04:00:00Z","v":3041,"vw":58.035925},{"c":58.5886,"h":58.5886,"l":58.34,"n":45,"o":58.48,"t":"2026-05-18T04:00:00Z","v":1646,"vw":58.361085},{"c":58.2317,"h":58.57,"l":58.2317,"n":33,"o":58.57,"t":"2026-05-19T04:00:00Z","v":2117,"vw":58.477441},{"c":59.5202,"h":59.5202,"l":58.785,"n":36,"o":58.785,"t":"2026-05-20T04:00:00Z","v":1035,"vw":59.334731},{"c":60.0302,"h":60.17,"l":59.5,"n":87,"o":59.5,"t":"2026-05-21T04:00:00Z","v":8969,"vw":59.726266},{"c":59.909,"h":60.215,"l":59.905,"n":65,"o":60.215,"t":"2026-05-22T04:00:00Z","v":2830,"vw":60.106812},{"c":60.7447,"h":60.95,"l":60.535,"n":92,"o":60.95,"t":"2026-05-26T04:00:00Z","v":1900,"vw":60.62577},{"c":60.5952,"h":60.5952,"l":60.49,"n":34,"o":60.49,"t":"2026-05-27T04:00:00Z","v":2578,"vw":60.534712},{"c":60.4369,"h":60.69,"l":60.26,"n":47,"o":60.37,"t":"2026-05-28T04:00:00Z","v":3495,"vw":60.436375},{"c":60.3792,"h":60.73,"l":60.37,"n":45,"o":60.73,"t":"2026-05-29T04:00:00Z","v":953,"vw":60.50936},{"c":60.4758,"h":60.67,"l":60.28,"n":87,"o":60.31,"t":"2026-06-01T04:00:00Z","v":10915,"vw":60.517096},{"c":60.8755,"h":60.8755,"l":60.75,"n":52,"o":60.75,"t":"2026-06-02T04:00:00Z","v":1213,"vw":60.75},{"c":60.3686,"h":60.48,"l":60.3686,"n":40,"o":60.39,"t":"2026-06-03T04:00:00Z","v":1170,"vw":60.446932},{"c":60.9818,"h":61.01,"l":60.69,"n":35,"o":60.71,"t":"2026-06-04T04:00:00Z","v":2484,"vw":60.930761},{"c":59.9218,"h":60.77,"l":59.83,"n":41,"o":60.77,"t":"2026-06-05T04:00:00Z","v":1682,"vw":60.606093},{"c":60.3078,"h":60.3701,"l":60.3078,"n":32,"o":60.37,"t":"2026-06-08T04:00:00Z","v":875,"vw":60.37005},{"c":60.5721,"h":61.07,"l":60.5721,"n":40,"o":61.07,"t":"2026-06-09T04:00:00Z","v":630,"vw":61.065},{"c":59.6854,"h":60.23,"l":59.6854,"n":43,"o":60.19,"t":"2026-06-10T04:00:00Z","v":1550,"vw":59.96587},{"c":61.5888,"h":61.5888,"l":60.56,"n":44,"o":60.56,"t":"2026-06-11T04:00:00Z","v":476,"vw":60.56},{"c":61.7025,"h":61.775,"l":61.7025,"n":31,"o":61.775,"t":"2026-06-12T04:00:00Z","v":863,"vw":61.762854},{"c":62.077,"h":62.2599,"l":62.077,"n":30,"o":62.2599,"t":"2026-06-15T04:00:00Z","v":1112,"vw":62.178972},{"c":61.9488,"h":62.4,"l":61.9488,"n":38,"o":62.28,"t":"2026-06-16T04:00:00Z","v":2407,"vw":62.13465},{"c":62.1756,"h":62.735,"l":62.1,"n":30,"o":62.71,"t":"2026-06-17T04:00:00Z","v":1147,"vw":62.485278},{"c":62.9367,"h":62.9367,"l":62.78,"n":27,"o":62.78,"t":"2026-06-18T04:00:00Z","v":683,"vw":62.860092},{"c":62.7406,"h":62.84,"l":62.61,"n":42,"o":62.84,"t":"2026-06-22T04:00:00Z","v":1573,"vw":62.677343},{"c":61.9028,"h":62.17,"l":61.9028,"n":43,"o":62.02,"t":"2026-06-23T04:00:00Z","v":2548,"vw":62.024927},{"c":61.6166,"h":61.785,"l":61.6166,"n":25,"o":61.785,"t":"2026-06-24T04:00:00Z","v":1092,"vw":61.750236},{"c":62.1407,"h":62.2,"l":62.1407,"n":33,"o":62.2,"t":"2026-06-25T04:00:00Z","v":665,"vw":62.2},{"c":61.5504,"h":61.67,"l":61.501,"n":47,"o":61.56,"t":"2026-06-26T04:00:00Z","v":994,"vw":61.589857},{"c":61.9918,"h":61.9918,"l":61.97,"n":104,"o":61.97,"t":"2026-06-29T04:00:00Z","v":919,"vw":61.97},{"c":62.6969,"h":62.6999,"l":62.628,"n":67,"o":62.628,"t":"2026-06-30T04:00:00Z","v":2498,"vw":62.647789},{"c":61.9629,"h":61.9703,"l":61.76,"n":42,"o":61.9702,"t":"2026-07-01T04:00:00Z","v":15071,"vw":61.927323},{"c":62.5948,"h":62.5948,"l":62.28,"n":60,"o":62.43,"t":"2026-07-02T04:00:00Z","v":1764,"vw":62.389901},{"c":63.11,"h":63.15,"l":62.99,"n":110,"o":63.01,"t":"2026-07-06T04:00:00Z","v":6238,"vw":63.085336},{"c":62.3459,"h":62.84,"l":62.3459,"n":35,"o":62.84,"t":"2026-07-07T04:00:00Z","v":635,"vw":62.805854},{"c":61.6922,"h":61.7,"l":61.4,"n":63,"o":61.4,"t":"2026-07-08T04:00:00Z","v":3480,"vw":61.53903},{"c":62.0195,"h":62.105,"l":62.0195,"n":31,"o":62.105,"t":"2026-07-09T04:00:00Z","v":1297,"vw":62.070611},{"c":62.086,"h":62.11,"l":61.961,"n":52,"o":61.98,"t":"2026-07-10T04:00:00Z","v":1552,"vw":62.069276},{"c":61.6706,"h":61.76,"l":61.6706,"n":38,"o":61.76,"t":"2026-07-13T04:00:00Z","v":403,"vw":61.76},{"c":61.8756,"h":61.8756,"l":61.8499,"n":38,"o":61.8499,"t":"2026-07-14T04:00:00Z","v":744,"vw":61.849943},{"c":62.0668,"h":62.07,"l":62.0668,"n":33,"o":62.07,"t":"2026-07-15T04:00:00Z","v":352,"vw":62.07},{"c":61.7651,"h":61.79,"l":61.66,"n":98,"o":61.66,"t":"2026-07-16T04:00:00Z","v":1559,"vw":61.7425},{"c":61.5179,"h":61.5179,"l":61.34,"n":38,"o":61.34,"t":"2026-07-17T04:00:00Z","v":1604,"vw":61.358542},{"c":61.2066,"h":61.56,"l":61.2066,"n":32,"o":61.56,"t":"2026-07-20T04:00:00Z","v":358,"vw":61.48},{"c":62.206,"h":62.206,"l":60.65,"n":74,"o":61.69,"t":"2026-07-21T04:00:00Z","v":9704,"vw":61.276738},{"c":62.4465,"h":62.57,"l":62.4465,"n":33,"o":62.47,"t":"2026-07-22T04:00:00Z","v":474,"vw":62.503367},{"c":61.463,"h":61.582,"l":61.463,"n":26,"o":61.582,"t":"2026-07-23T04:00:00Z","v":666,"vw":61.539413},{"c":61.829,"h":61.95,"l":61.765,"n":26,"o":61.765,"t":"2026-07-24T04:00:00Z","v":496,"vw":61.862844},{"c":62.1054,"h":62.55,"l":60.56,"n":275,"o":62.55,"t":"2026-07-27T04:00:00Z","v":35610,"vw":61.605989},{"c":62.0012,"h":62.1398,"l":61.57,"n":43,"o":61.57,"t":"2026-07-28T04:00:00Z","v":1828,"vw":61.936215},{"c":61.3057,"h":61.655,"l":61.3057,"n":42,"o":61.565,"t":"2026-07-29T04:00:00Z","v":1638,"vw":61.629231},{"c":62.6021,"h":62.8,"l":62.24,"n":97,"o":62.3,"t":"2026-07-30T04:00:00Z","v":10171,"vw":62.628232},{"c":62.61,"h":62.69,"l":62.345,"n":72,"o":62.345,"t":"2026-07-31T04:00:00Z","v":3706,"vw":62.579532},{"c":63.2328,"h":63.255,"l":63.15,"n":35,"o":63.15,"t":"2026-08-03T04:00:00Z","v":3388,"vw":63.191189},{"c":63.9646,"h":64.02,"l":63.6813,"n":43,"o":63.6813,"t":"2026-08-04T04:00:00Z","v":3414,"vw":63.896685},{"c":63.7482,"h":63.87,"l":63.71,"n":61,"o":63.87,"t":"2026-08-05T04:00:00Z","v":3031,"vw":63.780818},{"c":63.8873,"h":63.8873,"l":63.8873,"n":25,"o":63.8873,"t":"2026-08-06T04:00:00Z","v":193,"vw":63.8873},{"c":64.1433,"h":64.185,"l":64.07,"n":37,"o":64.075,"t":"2026-08-07T04:00:00Z","v":4155,"vw":64.087012},{"c":64.0534,"h":64.16,"l":63.98,"n":65,"o":64.15,"t":"2026-08-10T04:00:00Z","v":5344,"vw":64.128083},{"c":64.1629,"h":64.21,"l":64.15,"n":40,"o":64.21,"t":"2026-08-11T04:00:00Z","v":1377,"vw":64.196307},{"c":64.4513,"h":64.77,"l":64.37,"n":73,"o":64.43,"t":"2026-08-12T04:00:00Z","v":6321,"vw":64.576674},{"c":64.6184,"h":64.6184,"l":64.6184,"n":32,"o":64.6184,"t":"2026-08-13T04:00:00Z","v":321,"vw":64.6184},{"c":64.4996,"h":64.6,"l":64.4996,"n":32,"o":64.6,"t":"2026-08-14T04:00:00Z","v":23804,"vw":64.587081},{"c":64.3288,"h":64.47,"l":64.3288,"n":63,"o":64.42,"t":"2026-08-17T04:00:00Z","v":1629,"vw":64.440209},{"c":63.803,"h":63.81,"l":63.803,"n":115,"o":63.81,"t":"2026-08-18T04:00:00Z","v":1865,"vw":63.80995},{"c":63.3022,"h":63.3022,"l":63.3022,"n":52,"o":63.3022,"t":"2026-08-19T04:00:00Z","v":847,"vw":63.3022},{"c":63.1429,"h":63.1429,"l":63.0201,"n":42,"o":63.116,"t":"2026-08-20T04:00:00Z","v":1227,"vw":63.05513},{"c":63.4968,"h":63.4968,"l":63.4968,"n":31,"o":63.4968,"t":"2026-08-21T04:00:00Z","v":107,"vw":63.4968},{"c":63.426,"h":63.426,"l":63.426,"n":42,"o":63.426,"t":"2026-08-24T04:00:00Z","v":336,"vw":63.426},{"c":63.5907,"h":63.5907,"l":63.5907,"n":28,"o":63.5907,"t":"2026-08-25T04:00:00Z","v":463,"vw":63.5907},{"c":63.5943,"h":63.975,"l":63.5943,"n":48,"o":63.83,"t":"2026-08-26T04:00:00Z","v":2001,"vw":63.775991},{"c":63.3213,"h":63.34,"l":63.295,"n":39,"o":63.295,"t":"2026-08-27T04:00:00Z","v":1713,"vw":63.321784},{"c":63.5703,"h":63.78,"l":63.565,"n":44,"o":63.78,"t":"2026-08-28T04:00:00Z","v":969,"vw":63.59081},{"c":63.1319,"h":63.51,"l":63.1319,"n":40,"o":63.51,"t":"2026-08-31T04:00:00Z","v":270,"vw":63.51},{"c":62.4527,"h":62.745,"l":62.4527,"n":42,"o":62.745,"t":"2026-09-01T04:00:00Z","v":2757,"vw":62.676887},{"c":62.6277,"h":62.635,"l":62.53,"n":40,"o":62.53,"t":"2026-09-02T04:00:00Z","v":82644,"vw":62.550624},{"c":62.8625,"h":62.8625,"l":62.8625,"n":28,"o":62.8625,"t":"2026-09-03T04:00:00Z","v":195,"vw":62.8625},{"c":63.0181,"h":63.11,"l":62.93,"n":45,"o":63.04,"t":"2026-09-04T04:00:00Z","v":1179,"vw":63.005902},{"c":62.8962,"h":63.27,"l":62.8962,"n":55,"o":63.24,"t":"2026-09-08T04:00:00Z","v":1173,"vw":63.213533},{"c":62.2288,"h":62.3,"l":62.2288,"n":38,"o":62.28,"t":"2026-09-09T04:00:00Z","v":1413,"vw":62.291178},{"c":61.8126,"h":62,"l":61.78,"n":35,"o":62,"t":"2026-09-10T04:00:00Z","v":1168,"vw":61.815733},{"c":62.3078,"h":62.4,"l":62.3078,"n":37,"o":62.4,"t":"2026-09-11T04:00:00Z","v":675,"vw":62.351071},{"c":61.6792,"h":61.792,"l":61.6792,"n":33,"o":61.792,"t":"2026-09-14T04:00:00Z","v":285,"vw":61.792},{"c":61.5356,"h":61.6,"l":61.5194,"n":37,"o":61.525,"t":"2026-09-15T04:00:00Z","v":1378,"vw":61.537385},{"c":61.8126,"h":62.11,"l":61.561,"n":44,"o":62.11,"t":"2026-09-16T04:00:00Z","v":3630,"vw":62.020192},{"c":62.2945,"h":62.37,"l":62.2945,"n":43,"o":62.37,"t":"2026-09-17T04:00:00Z","v":496,"vw":62.35684},{"c":61.7142,"h":61.7142,"l":61.64,"n":46,"o":61.64,"t":"2026-09-18T04:00:00Z","v":2350,"vw":61.64},{"c":62.6279,"h":62.6279,"l":62.6279,"n":49,"o":62.6279,"t":"2026-09-21T04:00:00Z","v":242,"vw":62.6279},{"c":62.8268,"h":62.8268,"l":62.5,"n":63,"o":62.75,"t":"2026-09-22T04:00:00Z","v":3031,"vw":62.740725},{"c":62.2073,"h":62.2498,"l":62.1468,"n":45,"o":62.18,"t":"2026-09-23T04:00:00Z","v":2241,"vw":62.221105},{"c":62.3084,"h":62.385,"l":62.25,"n":57,"o":62.32,"t":"2026-09-24T04:00:00Z","v":2612,"vw":62.334829},{"c":62.6424,"h":62.65,"l":62.23,"n":43,"o":62.23,"t":"2026-09-25T04:00:00Z","v":520,"vw":62.37094},{"c":62.6003,"h":62.7,"l":62.44,"n":67,"o":62.44,"t":"2026-09-28T04:00:00Z","v":1745,"vw":62.60899},{"c":62.5939,"h":62.61,"l":62.5939,"n":42,"o":62.6,"t":"2026-09-29T04:00:00Z","v":1041,"vw":62.608677},{"c":61.8522,"h":62.41,"l":61.8522,"n":60,"o":62.41,"t":"2026-09-30T04:00:00Z","v":3495,"vw":62.188526},{"c":61.1936,"h":61.1936,"l":61.1936,"n":32,"o":61.1936,"t":"2026-10-01T04:00:00Z","v":80,"vw":61.1936},{"c":61.8336,"h":61.845,"l":61.731,"n":49,"o":61.735,"t":"2026-10-02T04:00:00Z","v":1713,"vw":61.783063},{"c":61.833,"h":61.93,"l":61.59,"n":80,"o":61.59,"t":"2026-10-05T04:00:00Z","v":4154,"vw":61.83509},{"c":61.8548,"h":61.905,"l":61.83,"n":92,"o":61.8501,"t":"2026-10-06T04:00:00Z","v":1205,"vw":61.847944},{"c":61.1508,"h":61.24,"l":61.1508,"n":44,"o":61.24,"t":"2026-10-07T04:00:00Z","v":1245,"vw":61.197178},{"c":60.7744,"h":60.7744,"l":60.5806,"n":48,"o":60.645,"t":"2026-10-08T04:00:00Z","v":1122,"vw":60.659083},{"c":61.094,"h":61.094,"l":60.985,"n":35,"o":60.985,"t":"2026-10-09T04:00:00Z","v":479,"vw":60.995},{"c":61.0935,"h":61.115,"l":61.0935,"n":35,"o":61.115,"t":"2026-10-12T04:00:00Z","v":407,"vw":61.115},{"c":61.1228,"h":61.1228,"l":61.02,"n":21,"o":61.02,"t":"2026-10-13T04:00:00Z","v":1048,"vw":61.02},{"c":60.9116,"h":60.94,"l":60.82,"n":40,"o":60.94,"t":"2026-10-14T04:00:00Z","v":4889,"vw":60.901282},{"c":61.1665,"h":61.1665,"l":60.92,"n":40,"o":60.955,"t":"2026-10-15T04:00:00Z","v":1212,"vw":60.939896},{"c":60.9142,"h":61.4636,"l":60.9142,"n":24,"o":61.4636,"t":"2026-10-16T04:00:00Z","v":410,"vw":61.4636},{"c":60.4157,"h":60.839,"l":60.4157,"n":34,"o":60.56,"t":"2026-10-19T04:00:00Z","v":659,"vw":60.666409},{"c":60.7417,"h":60.7417,"l":60.29,"n":26,"o":60.29,"t":"2026-10-20T04:00:00Z","v":883,"vw":60.532588},{"c":61.2022,"h":61.2022,"l":61.03,"n":27,"o":61.0313,"t":"2026-10-21T04:00:00Z","v":1255,"vw":61.044247},{"c":60.301,"h":60.33,"l":60.2301,"n":33,"o":60.33,"t":"2026-10-22T04:00:00Z","v":1229,"vw":60.270704}],"volatilityBars":[{"c":62.71,"h":62.71,"l":62.71,"n":1,"o":62.71,"t":"2026-09-22T10:45:00Z","v":198,"vw":62.71},{"c":62.775,"h":62.775,"l":62.75,"n":2,"o":62.75,"t":"2026-09-22T13:45:00Z","v":1000,"vw":62.7625},{"c":62.765,"h":62.765,"l":62.765,"n":1,"o":62.765,"t":"2026-09-22T14:00:00Z","v":400,"vw":62.765},{"c":62.5,"h":62.5,"l":62.5,"n":5,"o":62.5,"t":"2026-09-22T16:30:00Z","v":341,"vw":62.5},{"c":62.605,"h":62.605,"l":62.605,"n":1,"o":62.605,"t":"2026-09-22T17:15:00Z","v":143,"vw":62.605},{"c":62.765,"h":62.765,"l":62.765,"n":2,"o":62.765,"t":"2026-09-22T18:45:00Z","v":251,"vw":62.765},{"c":62.8,"h":62.8,"l":62.8,"n":4,"o":62.8,"t":"2026-09-22T19:30:00Z","v":223,"vw":62.8},{"c":62.18,"h":62.18,"l":62.18,"n":2,"o":62.18,"t":"2026-09-23T17:30:00Z","v":101,"vw":62.18},{"c":62.1468,"h":62.2498,"l":62.1468,"n":16,"o":62.24,"t":"2026-09-23T18:00:00Z","v":1994,"vw":62.223398},{"c":62.385,"h":62.385,"l":62.32,"n":3,"o":62.32,"t":"2026-09-24T18:45:00Z","v":993,"vw":62.357246},{"c":62.3299,"h":62.3299,"l":62.3299,"n":1,"o":62.3299,"t":"2026-09-24T19:00:00Z","v":751,"vw":62.3299},{"c":62.3,"h":62.3,"l":62.3,"n":1,"o":62.3,"t":"2026-09-24T19:15:00Z","v":218,"vw":62.3},{"c":62.31,"h":62.31,"l":62.25,"n":6,"o":62.25,"t":"2026-09-24T19:45:00Z","v":234,"vw":62.28},{"c":62.23,"h":62.23,"l":62.23,"n":1,"o":62.23,"t":"2026-09-25T15:00:00Z","v":198,"vw":62.23},{"c":62.65,"h":62.65,"l":62.65,"n":3,"o":62.65,"t":"2026-09-25T19:30:00Z","v":200,"vw":62.65},{"c":62.44,"h":62.44,"l":62.44,"n":7,"o":62.44,"t":"2026-09-28T13:30:00Z","v":227,"vw":62.44},{"c":62.6632,"h":62.7,"l":62.65,"n":9,"o":62.65,"t":"2026-09-28T19:00:00Z","v":700,"vw":62.67328},{"c":62.6,"h":62.67,"l":62.6,"n":2,"o":62.67,"t":"2026-09-28T19:45:00Z","v":200,"vw":62.635},{"c":62.6099,"h":62.61,"l":62.6,"n":4,"o":62.6,"t":"2026-09-29T19:30:00Z","v":823,"vw":62.608677},{"c":62.41,"h":62.41,"l":62.41,"n":5,"o":62.41,"t":"2026-09-30T13:30:00Z","v":849,"vw":62.41},{"c":62.18,"h":62.22,"l":62.15,"n":3,"o":62.15,"t":"2026-09-30T13:45:00Z","v":300,"vw":62.183333},{"c":62.18,"h":62.18,"l":62.0905,"n":11,"o":62.0905,"t":"2026-09-30T14:45:00Z","v":1950,"vw":62.155001},{"c":61.985,"h":61.985,"l":61.985,"n":1,"o":61.985,"t":"2026-09-30T15:45:00Z","v":100,"vw":61.985},{"c":61.86,"h":61.86,"l":61.86,"n":1,"o":61.86,"t":"2026-09-30T19:45:00Z","v":100,"vw":61.86},{"c":61.735,"h":61.735,"l":61.735,"n":1,"o":61.735,"t":"2026-10-02T15:45:00Z","v":200,"vw":61.735},{"c":61.731,"h":61.8,"l":61.731,"n":7,"o":61.74,"t":"2026-10-02T19:15:00Z","v":1087,"vw":61.776029},{"c":61.845,"h":61.845,"l":61.845,"n":1,"o":61.845,"t":"2026-10-02T19:30:00Z","v":249,"vw":61.845},{"c":61.59,"h":61.59,"l":61.59,"n":1,"o":61.59,"t":"2026-10-05T13:45:00Z","v":100,"vw":61.59},{"c":61.775,"h":61.775,"l":61.775,"n":2,"o":61.775,"t":"2026-10-05T14:45:00Z","v":293,"vw":61.775},{"c":61.7302,"h":61.7302,"l":61.73,"n":4,"o":61.73,"t":"2026-10-05T16:30:00Z","v":615,"vw":61.7301},{"c":61.88,"h":61.88,"l":61.88,"n":4,"o":61.88,"t":"2026-10-05T19:15:00Z","v":161,"vw":61.88},{"c":61.93,"h":61.93,"l":61.93,"n":4,"o":61.93,"t":"2026-10-05T19:30:00Z","v":326,"vw":61.93},{"c":61.8401,"h":61.905,"l":61.84,"n":19,"o":61.905,"t":"2026-10-05T19:45:00Z","v":2261,"vw":61.868693},{"c":61.8501,"h":61.8501,"l":61.8501,"n":1,"o":61.8501,"t":"2026-10-06T19:00:00Z","v":100,"vw":61.8501},{"c":61.905,"h":61.905,"l":61.905,"n":4,"o":61.905,"t":"2026-10-06T19:15:00Z","v":252,"vw":61.905},{"c":61.835,"h":61.835,"l":61.83,"n":7,"o":61.83,"t":"2026-10-06T19:30:00Z","v":466,"vw":61.832901},{"c":61.24,"h":61.24,"l":61.24,"n":8,"o":61.24,"t":"2026-10-07T17:15:00Z","v":495,"vw":61.24},{"c":61.19,"h":61.19,"l":61.1512,"n":3,"o":61.1512,"t":"2026-10-07T17:30:00Z","v":663,"vw":61.171303},{"c":60.5806,"h":60.645,"l":60.5806,"n":5,"o":60.645,"t":"2026-10-08T15:00:00Z","v":630,"vw":60.603121},{"c":60.7,"h":60.7,"l":60.7,"n":1,"o":60.7,"t":"2026-10-08T17:45:00Z","v":154,"vw":60.7},{"c":60.77,"h":60.77,"l":60.77,"n":3,"o":60.77,"t":"2026-10-08T18:15:00Z","v":210,"vw":60.77},{"c":60.985,"h":60.985,"l":60.985,"n":1,"o":60.985,"t":"2026-10-09T14:30:00Z","v":100,"vw":60.985},{"c":61.005,"h":61.005,"l":61.005,"n":1,"o":61.005,"t":"2026-10-09T16:15:00Z","v":100,"vw":61.005},{"c":61.115,"h":61.115,"l":61.115,"n":1,"o":61.115,"t":"2026-10-12T17:30:00Z","v":242,"vw":61.115},{"c":61.02,"h":61.02,"l":61.02,"n":3,"o":61.02,"t":"2026-10-13T18:15:00Z","v":871,"vw":61.02},{"c":60.94,"h":60.94,"l":60.94,"n":1,"o":60.94,"t":"2026-10-14T18:15:00Z","v":1963,"vw":60.94},{"c":60.915,"h":60.925,"l":60.915,"n":8,"o":60.925,"t":"2026-10-14T18:30:00Z","v":1385,"vw":60.919694},{"c":60.82,"h":60.8213,"l":60.82,"n":7,"o":60.82,"t":"2026-10-14T19:15:00Z","v":1234,"vw":60.820713},{"c":60.955,"h":60.955,"l":60.955,"n":1,"o":60.955,"t":"2026-10-15T16:00:00Z","v":151,"vw":60.955},{"c":60.92,"h":60.92,"l":60.92,"n":6,"o":60.92,"t":"2026-10-15T16:45:00Z","v":634,"vw":60.92},{"c":60.985,"h":60.985,"l":60.985,"n":1,"o":60.985,"t":"2026-10-15T18:00:00Z","v":170,"vw":60.985},{"c":61.4636,"h":61.4636,"l":61.4636,"n":2,"o":61.4636,"t":"2026-10-16T14:30:00Z","v":294,"vw":61.4636},{"c":60.56,"h":60.56,"l":60.56,"n":1,"o":60.56,"t":"2026-10-19T13:30:00Z","v":140,"vw":60.56},{"c":60.61,"h":60.61,"l":60.61,"n":2,"o":60.61,"t":"2026-10-19T13:45:00Z","v":183,"vw":60.61},{"c":60.839,"h":60.839,"l":60.839,"n":2,"o":60.839,"t":"2026-10-19T15:30:00Z","v":121,"vw":60.839},{"c":60.29,"h":60.29,"l":60.29,"n":1,"o":60.29,"t":"2026-10-20T13:30:00Z","v":342,"vw":60.29},{"c":60.74,"h":60.74,"l":60.74,"n":6,"o":60.74,"t":"2026-10-20T18:15:00Z","v":429,"vw":60.74},{"c":61.09,"h":61.09,"l":61.03,"n":9,"o":61.0313,"t":"2026-10-21T19:15:00Z","v":1141,"vw":61.044247},{"c":60.33,"h":60.33,"l":60.33,"n":1,"o":60.33,"t":"2026-10-22T15:15:00Z","v":337,"vw":60.33},{"c":60.29,"h":60.29,"l":60.29,"n":2,"o":60.29,"t":"2026-10-22T18:30:00Z","v":120,"vw":60.29},{"c":60.2301,"h":60.235,"l":60.2301,"n":5,"o":60.235,"t":"2026-10-22T19:30:00Z","v":600,"vw":60.234183}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.4635937196849987,"strike":64.45625121260005,"iv":0.2546466129292474,"gamma":0.06526618630112388,"theta":-0.02231650491403963,"vega":0.04735760742389289,"rho":0.008518865525435853,"breakevenPct":7.659648981418297},{"delta":0.25,"premium":0.518976524489015,"strike":63.1204695102197,"iv":0.21211269265929003,"gamma":0.08868046206334523,"theta":-0.021569289411333837,"vega":0.05376699399284358,"rho":0.010626250581160564,"breakevenPct":5.536302938108344},{"delta":0.3,"premium":0.5901304341653966,"strike":62.34869565834604,"iv":0.18933015681720164,"gamma":0.10890202345324987,"theta":-0.021356502052333717,"vega":0.058620175493155374,"rho":0.012750771661761045,"breakevenPct":4.374431754882057},{"delta":0.35,"premium":0.671527403402164,"strike":61.76736298298918,"iv":0.1734549887469139,"gamma":0.1258860711718799,"theta":-0.02122019814285001,"vega":0.062231241861624986,"rho":0.01489752308047796,"breakevenPct":3.545364730918795},{"delta":0.4,"premium":0.7610931022050378,"strike":61.31953448897481,"iv":0.16246199970008512,"gamma":0.14017007325070646,"theta":-0.021116636311613257,"vega":0.06483075786011597,"rho":0.017063137879653217,"breakevenPct":2.9512405949815905},{"delta":0.45,"premium":0.8771780215466846,"strike":60.90061329229203,"iv":0.15527241959122226,"gamma":0.14959055252664472,"theta":-0.021147820199190013,"vega":0.06665718268562634,"rho":0.019273991081896317,"breakevenPct":2.4490328748092316},{"delta":0.5,"premium":1.0593128360510433,"strike":60.55368983609325,"iv":0.15755577105839397,"gamma":0.14689773568279083,"theta":-0.02151460748763762,"vega":0.0665581138544914,"rho":0.021597516969054525,"breakevenPct":2.175756077252938},{"delta":0.55,"premium":1.2414476505554024,"strike":60.206766379894475,"iv":0.15983912252556567,"gamma":0.14420491883893694,"theta":-0.02188139477608523,"vega":0.06645904502335644,"rho":0.023921042856212733,"breakevenPct":1.9024792796966445},{"delta":0.6,"premium":1.456440281030445,"strike":59.84231069476971,"iv":0.16241420765027323,"gamma":0.13897314597970337,"theta":-0.0219896174863388,"vega":0.0651384855581577,"rho":0.026219406267191527,"breakevenPct":1.654617627900292},{"delta":0.65,"premium":1.719906323185012,"strike":59.4519906323185,"iv":0.16541967213114755,"gamma":0.12999578454332553,"theta":-0.02171639344262295,"vega":0.062015925058548006,"rho":0.028480648797470004,"breakevenPct":1.444249606977514},{"delta":0.7,"premium":1.9833723653395783,"strike":59.06167056986729,"iv":0.16842513661202185,"gamma":0.1210184231069477,"theta":-0.021443169398907103,"vega":0.05889336455893833,"rho":0.030741891327748475,"breakevenPct":1.2338815860547363},{"delta":0.75,"premium":2.378781512605042,"strike":58.5577731092437,"iv":0.1738971638655462,"gamma":0.1067311974789916,"theta":-0.020559768907563024,"vega":0.053402836134453784,"rho":0.03294455419842004,"breakevenPct":1.0539702854823934},{"delta":0.8,"premium":2.798949579831933,"strike":58.03256302521008,"iv":0.17983203781512605,"gamma":0.09144758403361344,"theta":-0.01956186974789916,"vega":0.04746796218487395,"rho":0.03513622468641002,"breakevenPct":0.8797741414603697},{"delta":0.85,"premium":3.6874751491053663,"strike":57.067594433399606,"iv":0.2044425447316103,"gamma":0.0671898608349901,"theta":-0.019033797216699802,"vega":0.03954751491053679,"rho":0.03704351699032203,"breakevenPct":0.7530050621133456}],"put":[{"delta":0.25,"premium":0.6233314978961636,"strike":57.966629957923274,"iv":0.23871257442685498,"gamma":0.07867274406600908,"theta":-0.02035678527987983,"vega":0.05380350190466316,"rho":-0.01323174537204937,"breakevenPct":4.904896336665882},{"delta":0.3,"premium":0.6987809843300785,"strike":58.73780984330079,"iv":0.2112931582186231,"gamma":0.09762433581677304,"theta":-0.019138319856918738,"vega":0.05867799656619744,"rho":-0.01587129873794429,"breakevenPct":3.7511337142490104},{"delta":0.35,"premium":0.7737995343051223,"strike":59.325330228700814,"iv":0.1901174789594423,"gamma":0.11559872710505259,"theta":-0.017766913397473813,"vega":0.06222848523270866,"rho":-0.01849833838889554,"breakevenPct":2.901227683793486},{"delta":0.4,"premium":0.8483409360024681,"strike":59.82227290668312,"iv":0.17194682383461418,"gamma":0.13309125828547608,"theta":-0.016307266617987454,"vega":0.06510168604682623,"rho":-0.021118954999802687,"breakevenPct":2.2007396715134906},{"delta":0.45,"premium":0.9712140469506476,"strike":60.21380899322366,"iv":0.16306465541867377,"gamma":0.14160356627339454,"theta":-0.015403537301198107,"vega":0.06627267068249262,"rho":-0.02364489952003928,"breakevenPct":1.7552031537238002},{"delta":0.5,"premium":1.120996414880094,"strike":60.54665869973354,"iv":0.15935396303142832,"gamma":0.14511602763097517,"theta":-0.014809321678336927,"vega":0.06649592610904105,"rho":-0.026118134221891708,"breakevenPct":1.4516139287019376},{"delta":0.55,"premium":1.2707787828095405,"strike":60.879508406243424,"iv":0.15564327064418285,"gamma":0.14862848898855582,"theta":-0.014215106055475747,"vega":0.06671918153558946,"rho":-0.02859136892374414,"breakevenPct":1.1480247036800746},{"delta":0.6,"premium":1.4732130092923517,"strike":61.22802001429593,"iv":0.15416318799142245,"gamma":0.1456816297355254,"theta":-0.013247533952823447,"vega":0.06488463187991422,"rho":-0.03108923452842444,"breakevenPct":0.9057776736645008},{"delta":0.65,"premium":1.7055218012866336,"strike":61.58541815582559,"iv":0.15394874910650463,"gamma":0.13906976411722657,"theta":-0.012068120085775553,"vega":0.06188248749106504,"rho":-0.03360107566104157,"breakevenPct":0.6983360897183255},{"delta":0.7,"premium":1.937830593280915,"strike":61.94281629735525,"iv":0.15373431022158685,"gamma":0.1324578984989278,"theta":-0.010888706218727662,"vega":0.05888034310221587,"rho":-0.03611291679365869,"breakevenPct":0.49089450577215077},{"delta":0.75,"premium":2.2971476510067115,"strike":62.40268456375839,"iv":0.15571342281879194,"gamma":0.11867516778523489,"theta":-0.009210067114093959,"vega":0.05332617449664429,"rho":-0.038660264423467476,"breakevenPct":0.3241456812462883},{"delta":0.8,"premium":2.6806567593480346,"strike":62.88207094918504,"iv":0.15811035474592522,"gamma":0.10352655800575263,"theta":-0.007436337488015339,"vega":0.04728590604026845,"rho":-0.04121437519559849,"breakevenPct":0.16514785851477115},{"delta":0.85,"premium":4.319219219219219,"strike":64.54654654654655,"iv":0.21455195195195195,"gamma":0.0641912912912913,"theta":-0.008608108108108109,"vega":0.039530030030030035,"rho":-0.04454952345203804,"breakevenPct":0.12217487715406596}]},"raw":{"call":[{"delta":0.2,"premium":0.4635937196849987,"strike":64.45625121260005,"iv":0.2546466129292474,"gamma":0.06526618630112388,"theta":-0.02231650491403963,"vega":0.04735760742389289,"rho":0.008518865525435853,"breakevenPct":7.659648981418297},{"delta":0.25,"premium":0.518976524489015,"strike":63.1204695102197,"iv":0.21211269265929003,"gamma":0.08868046206334523,"theta":-0.021569289411333837,"vega":0.05376699399284358,"rho":0.010626250581160564,"breakevenPct":5.536302938108344},{"delta":0.3,"premium":0.5901304341653966,"strike":62.34869565834604,"iv":0.18933015681720164,"gamma":0.10890202345324987,"theta":-0.021356502052333717,"vega":0.058620175493155374,"rho":0.012750771661761045,"breakevenPct":4.374431754882057},{"delta":0.35,"premium":0.671527403402164,"strike":61.76736298298918,"iv":0.1734549887469139,"gamma":0.1258860711718799,"theta":-0.02122019814285001,"vega":0.062231241861624986,"rho":0.01489752308047796,"breakevenPct":3.545364730918795},{"delta":0.4,"premium":0.7610931022050378,"strike":61.31953448897481,"iv":0.16246199970008512,"gamma":0.14017007325070646,"theta":-0.021116636311613257,"vega":0.06483075786011597,"rho":0.017063137879653217,"breakevenPct":2.9512405949815905},{"delta":0.45,"premium":0.8771780215466846,"strike":60.90061329229203,"iv":0.15527241959122226,"gamma":0.14959055252664472,"theta":-0.021147820199190013,"vega":0.06665718268562634,"rho":0.019273991081896317,"breakevenPct":2.4490328748092316},{"delta":0.5,"premium":1.0593128360510433,"strike":60.55368983609325,"iv":0.15755577105839397,"gamma":0.14689773568279083,"theta":-0.02151460748763762,"vega":0.0665581138544914,"rho":0.021597516969054525,"breakevenPct":2.175756077252938},{"delta":0.55,"premium":1.2414476505554024,"strike":60.206766379894475,"iv":0.15983912252556567,"gamma":0.14420491883893694,"theta":-0.02188139477608523,"vega":0.06645904502335644,"rho":0.023921042856212733,"breakevenPct":1.9024792796966445},{"delta":0.6,"premium":1.456440281030445,"strike":59.84231069476971,"iv":0.16241420765027323,"gamma":0.13897314597970337,"theta":-0.0219896174863388,"vega":0.0651384855581577,"rho":0.026219406267191527,"breakevenPct":1.654617627900292},{"delta":0.65,"premium":1.719906323185012,"strike":59.4519906323185,"iv":0.16541967213114755,"gamma":0.12999578454332553,"theta":-0.02171639344262295,"vega":0.062015925058548006,"rho":0.028480648797470004,"breakevenPct":1.444249606977514},{"delta":0.7,"premium":1.9833723653395783,"strike":59.06167056986729,"iv":0.16842513661202185,"gamma":0.1210184231069477,"theta":-0.021443169398907103,"vega":0.05889336455893833,"rho":0.030741891327748475,"breakevenPct":1.2338815860547363},{"delta":0.75,"premium":2.378781512605042,"strike":58.5577731092437,"iv":0.1738971638655462,"gamma":0.1067311974789916,"theta":-0.020559768907563024,"vega":0.053402836134453784,"rho":0.03294455419842004,"breakevenPct":1.0539702854823934},{"delta":0.8,"premium":2.798949579831933,"strike":58.03256302521008,"iv":0.17983203781512605,"gamma":0.09144758403361344,"theta":-0.01956186974789916,"vega":0.04746796218487395,"rho":0.03513622468641002,"breakevenPct":0.8797741414603697},{"delta":0.85,"premium":3.6874751491053663,"strike":57.067594433399606,"iv":0.2044425447316103,"gamma":0.0671898608349901,"theta":-0.019033797216699802,"vega":0.03954751491053679,"rho":0.03704351699032203,"breakevenPct":0.7530050621133456}],"put":[{"delta":0.25,"premium":0.6233314978961636,"strike":57.966629957923274,"iv":0.23871257442685498,"gamma":0.07867274406600908,"theta":-0.02035678527987983,"vega":0.05380350190466316,"rho":-0.01323174537204937,"breakevenPct":4.904896336665882},{"delta":0.3,"premium":0.6987809843300785,"strike":58.73780984330079,"iv":0.2112931582186231,"gamma":0.09762433581677304,"theta":-0.019138319856918738,"vega":0.05867799656619744,"rho":-0.01587129873794429,"breakevenPct":3.7511337142490104},{"delta":0.35,"premium":0.7737995343051223,"strike":59.325330228700814,"iv":0.1901174789594423,"gamma":0.11559872710505259,"theta":-0.017766913397473813,"vega":0.06222848523270866,"rho":-0.01849833838889554,"breakevenPct":2.901227683793486},{"delta":0.4,"premium":0.8483409360024681,"strike":59.82227290668312,"iv":0.17194682383461418,"gamma":0.13309125828547608,"theta":-0.016307266617987454,"vega":0.06510168604682623,"rho":-0.021118954999802687,"breakevenPct":2.2007396715134906},{"delta":0.45,"premium":0.9712140469506476,"strike":60.21380899322366,"iv":0.16306465541867377,"gamma":0.14160356627339454,"theta":-0.015403537301198107,"vega":0.06627267068249262,"rho":-0.02364489952003928,"breakevenPct":1.7552031537238002},{"delta":0.5,"premium":1.120996414880094,"strike":60.54665869973354,"iv":0.15935396303142832,"gamma":0.14511602763097517,"theta":-0.014809321678336927,"vega":0.06649592610904105,"rho":-0.026118134221891708,"breakevenPct":1.4516139287019376},{"delta":0.55,"premium":1.2707787828095405,"strike":60.879508406243424,"iv":0.15564327064418285,"gamma":0.14862848898855582,"theta":-0.014215106055475747,"vega":0.06671918153558946,"rho":-0.02859136892374414,"breakevenPct":1.1480247036800746},{"delta":0.6,"premium":1.4732130092923517,"strike":61.22802001429593,"iv":0.15416318799142245,"gamma":0.1456816297355254,"theta":-0.013247533952823447,"vega":0.06488463187991422,"rho":-0.03108923452842444,"breakevenPct":0.9057776736645008},{"delta":0.65,"premium":1.7055218012866336,"strike":61.58541815582559,"iv":0.15394874910650463,"gamma":0.13906976411722657,"theta":-0.012068120085775553,"vega":0.06188248749106504,"rho":-0.03360107566104157,"breakevenPct":0.6983360897183255},{"delta":0.7,"premium":1.937830593280915,"strike":61.94281629735525,"iv":0.15373431022158685,"gamma":0.1324578984989278,"theta":-0.010888706218727662,"vega":0.05888034310221587,"rho":-0.03611291679365869,"breakevenPct":0.49089450577215077},{"delta":0.75,"premium":2.2971476510067115,"strike":62.40268456375839,"iv":0.15571342281879194,"gamma":0.11867516778523489,"theta":-0.009210067114093959,"vega":0.05332617449664429,"rho":-0.038660264423467476,"breakevenPct":0.3241456812462883},{"delta":0.8,"premium":2.6806567593480346,"strike":62.88207094918504,"iv":0.15811035474592522,"gamma":0.10352655800575263,"theta":-0.007436337488015339,"vega":0.04728590604026845,"rho":-0.04121437519559849,"breakevenPct":0.16514785851477115},{"delta":0.85,"premium":4.319219219219219,"strike":64.54654654654655,"iv":0.21455195195195195,"gamma":0.0641912912912913,"theta":-0.008608108108108109,"vega":0.039530030030030035,"rho":-0.04454952345203804,"breakevenPct":0.12217487715406596}]}},"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"}}