{"symbol":"DEEP","url":"https://intraalpha.com/companies/DEEP","capturedAt":"2026-10-22T15:25:34.653Z","state":"ready","quote":{"symbol":"DEEP","last_price":42.527,"prev_close":42.6726,"regular_close":42.527,"change":-0.1456,"change_pct":-0.3412,"regular_change":-0.1456,"regular_change_pct":-0.3412,"extended_change":0,"extended_change_pct":0,"bid":42.99,"ask":43.1,"bid_size":500,"ask_size":500,"volume":264,"vwap":42.361,"open":42.361,"high":42.527,"low":42.361,"close":42.527,"trade_count":16,"last_trade_at":"2026-10-22T00:00:00.107722947Z","last_quote_at":"2026-10-22T15:25:30.002622267Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T11:25:30.018097395-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":26600000,"net_expense_ratio":0.008,"portfolio_turnover":1.4,"dividend_yield":0.0146,"inception_date":"2014-09-22","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T15:25:33.451915+00:00"},"optionObservedAt":"2026-10-22T15:14:18.473Z","bars":[{"c":42.58,"h":42.58,"l":42.58,"n":4,"o":42.58,"t":"2026-10-15T13:30:00Z","v":445,"vw":42.58},{"c":42.97,"h":42.97,"l":42.97,"n":1,"o":42.97,"t":"2026-10-15T14:30:00Z","v":200,"vw":42.97},{"c":43.16,"h":43.1601,"l":43.16,"n":32,"o":43.16,"t":"2026-10-16T14:05:00Z","v":5000,"vw":43.16005},{"c":43.045,"h":43.045,"l":43.045,"n":1,"o":43.045,"t":"2026-10-16T15:10:00Z","v":278,"vw":43.045},{"c":42.31,"h":42.31,"l":42.28,"n":4,"o":42.295,"t":"2026-10-19T14:05:00Z","v":700,"vw":42.298057},{"c":42.415,"h":42.415,"l":42.415,"n":1,"o":42.415,"t":"2026-10-19T15:15:00Z","v":118,"vw":42.415},{"c":42.385,"h":42.39,"l":42.385,"n":3,"o":42.39,"t":"2026-10-19T16:00:00Z","v":525,"vw":42.386733},{"c":42.23,"h":42.23,"l":42.23,"n":1,"o":42.23,"t":"2026-10-19T19:25:00Z","v":355,"vw":42.23},{"c":42.37,"h":42.37,"l":42.37,"n":2,"o":42.37,"t":"2026-10-20T13:30:00Z","v":201,"vw":42.37},{"c":42.63,"h":42.63,"l":42.63,"n":3,"o":42.63,"t":"2026-10-20T16:00:00Z","v":625,"vw":42.63},{"c":42.6385,"h":42.6385,"l":42.6385,"n":1,"o":42.6385,"t":"2026-10-20T18:35:00Z","v":439,"vw":42.6385},{"c":42.361,"h":42.361,"l":42.361,"n":3,"o":42.361,"t":"2026-10-21T19:00:00Z","v":126,"vw":42.361}],"history":[{"c":35.2316,"h":35.85,"l":35.2316,"n":39,"o":35.85,"t":"2024-10-21T04:00:00Z","v":603,"vw":35.572},{"c":35.0047,"h":35.27,"l":35.0047,"n":19,"o":35.27,"t":"2024-10-22T04:00:00Z","v":2231,"vw":35.068247},{"c":34.638,"h":34.8664,"l":34.638,"n":34,"o":34.82,"t":"2024-10-23T04:00:00Z","v":1241,"vw":34.83701},{"c":34.7249,"h":34.7249,"l":34.7249,"n":13,"o":34.7249,"t":"2024-10-24T04:00:00Z","v":120,"vw":34.7249},{"c":34.6888,"h":34.982,"l":34.6888,"n":30,"o":34.982,"t":"2024-10-25T04:00:00Z","v":1511,"vw":34.83632},{"c":35.3234,"h":35.3276,"l":34.95,"n":38,"o":34.9672,"t":"2024-10-28T04:00:00Z","v":1676,"vw":35.184026},{"c":35.1753,"h":35.19,"l":35.1753,"n":18,"o":35.19,"t":"2024-10-29T04:00:00Z","v":691,"vw":35.19},{"c":35.1221,"h":35.522,"l":35.1221,"n":22,"o":35.522,"t":"2024-10-30T04:00:00Z","v":307,"vw":35.522},{"c":34.6904,"h":34.98,"l":34.6904,"n":25,"o":34.98,"t":"2024-10-31T04:00:00Z","v":583,"vw":34.86},{"c":34.6306,"h":34.8463,"l":34.59,"n":27,"o":34.78,"t":"2024-11-01T04:00:00Z","v":881,"vw":34.705373},{"c":34.7367,"h":34.9999,"l":34.7367,"n":45,"o":34.9999,"t":"2024-11-04T05:00:00Z","v":1834,"vw":34.82426},{"c":35.4973,"h":35.4973,"l":35.25,"n":44,"o":35.25,"t":"2024-11-05T05:00:00Z","v":1294,"vw":35.360416},{"c":37.2793,"h":37.48,"l":36.79,"n":103,"o":37.0302,"t":"2024-11-06T05:00:00Z","v":9072,"vw":37.370639},{"c":37.07,"h":37.206,"l":37.07,"n":35,"o":37.206,"t":"2024-11-07T05:00:00Z","v":2632,"vw":37.157286},{"c":36.7625,"h":36.78,"l":36.6701,"n":45,"o":36.73,"t":"2024-11-08T05:00:00Z","v":1437,"vw":36.718651},{"c":37.5295,"h":37.53,"l":37.11,"n":40,"o":37.11,"t":"2024-11-11T05:00:00Z","v":1586,"vw":37.420488},{"c":36.9253,"h":37.44,"l":36.91,"n":40,"o":37.44,"t":"2024-11-12T05:00:00Z","v":1389,"vw":37.243533},{"c":36.7922,"h":37.26,"l":36.7922,"n":48,"o":37.16,"t":"2024-11-13T05:00:00Z","v":2525,"vw":37.23466},{"c":36.3974,"h":37.05,"l":36.3974,"n":90,"o":36.78,"t":"2024-11-14T05:00:00Z","v":21940,"vw":37.003289},{"c":36.0632,"h":36.575,"l":35.99,"n":124,"o":36.575,"t":"2024-11-15T05:00:00Z","v":21871,"vw":36.36164},{"c":36.0849,"h":36.34,"l":36.0849,"n":51,"o":36.34,"t":"2024-11-18T05:00:00Z","v":2901,"vw":36.247136},{"c":35.8215,"h":35.87,"l":35.755,"n":31,"o":35.87,"t":"2024-11-19T05:00:00Z","v":1609,"vw":35.819694},{"c":36.0246,"h":36.0246,"l":35.67,"n":26,"o":35.67,"t":"2024-11-20T05:00:00Z","v":415,"vw":35.67},{"c":36.5882,"h":36.67,"l":36.245,"n":41,"o":36.54,"t":"2024-11-21T05:00:00Z","v":1311,"vw":36.514475},{"c":37.06,"h":37.06,"l":36.7,"n":40,"o":36.84,"t":"2024-11-22T05:00:00Z","v":1677,"vw":36.881672},{"c":37.6,"h":38.22,"l":37.39,"n":58,"o":37.39,"t":"2024-11-25T05:00:00Z","v":2310,"vw":37.902572},{"c":36.7839,"h":36.7839,"l":36.7839,"n":28,"o":36.7839,"t":"2024-11-26T05:00:00Z","v":556,"vw":36.7839},{"c":37.0418,"h":37.08,"l":36.98,"n":32,"o":36.98,"t":"2024-11-27T05:00:00Z","v":1270,"vw":37.05484},{"c":37.0244,"h":37.14,"l":37.0244,"n":48,"o":37.14,"t":"2024-11-29T05:00:00Z","v":792,"vw":37.14},{"c":37.3778,"h":37.5,"l":36.98,"n":64,"o":36.9806,"t":"2024-12-02T05:00:00Z","v":2517,"vw":37.15125},{"c":37.1367,"h":37.21,"l":37.1367,"n":40,"o":37.21,"t":"2024-12-03T05:00:00Z","v":1062,"vw":37.178839},{"c":37.4266,"h":37.4266,"l":37.23,"n":32,"o":37.23,"t":"2024-12-04T05:00:00Z","v":737,"vw":37.260726},{"c":37.0125,"h":37.0903,"l":37.001,"n":25,"o":37.001,"t":"2024-12-05T05:00:00Z","v":1112,"vw":37.037381},{"c":36.7243,"h":36.74,"l":36.69,"n":29,"o":36.72,"t":"2024-12-06T05:00:00Z","v":671,"vw":36.709512},{"c":37.2648,"h":37.5432,"l":36.98,"n":37,"o":36.98,"t":"2024-12-09T05:00:00Z","v":893,"vw":37.209168},{"c":37.1668,"h":37.1668,"l":36.88,"n":37,"o":36.88,"t":"2024-12-10T05:00:00Z","v":728,"vw":36.987692},{"c":37.1928,"h":37.33,"l":37.1928,"n":34,"o":37.29,"t":"2024-12-11T05:00:00Z","v":3262,"vw":37.285387},{"c":36.9173,"h":37.11,"l":36.84,"n":32,"o":37.07,"t":"2024-12-12T05:00:00Z","v":1190,"vw":37.033699},{"c":36.5209,"h":36.5209,"l":36.42,"n":28,"o":36.42,"t":"2024-12-13T05:00:00Z","v":373,"vw":36.42},{"c":36.3738,"h":36.66,"l":36.3738,"n":40,"o":36.66,"t":"2024-12-16T05:00:00Z","v":783,"vw":36.637959},{"c":36.1626,"h":36.34,"l":36.061,"n":32,"o":36.34,"t":"2024-12-17T05:00:00Z","v":1548,"vw":36.158468},{"c":34.8753,"h":36.26,"l":34.8753,"n":37,"o":36.25,"t":"2024-12-18T05:00:00Z","v":840,"vw":36.2525},{"c":34.4346,"h":34.6,"l":34.36,"n":77,"o":34.59,"t":"2024-12-19T05:00:00Z","v":6312,"vw":34.543081},{"c":34.4241,"h":34.99,"l":34.12,"n":33,"o":34.12,"t":"2024-12-20T05:00:00Z","v":1128,"vw":34.719747},{"c":34.5341,"h":34.55,"l":34.27,"n":45,"o":34.27,"t":"2024-12-23T05:00:00Z","v":1695,"vw":34.399882},{"c":34.9851,"h":34.9851,"l":34.84,"n":22,"o":34.85,"t":"2024-12-24T05:00:00Z","v":646,"vw":34.85845},{"c":35.2571,"h":35.2571,"l":34.83,"n":46,"o":34.83,"t":"2024-12-26T05:00:00Z","v":1126,"vw":34.943779},{"c":34.8157,"h":35.24,"l":34.5381,"n":38,"o":35.24,"t":"2024-12-27T05:00:00Z","v":38015,"vw":34.591964},{"c":34.2244,"h":34.29,"l":33.99,"n":71,"o":34.27,"t":"2024-12-30T05:00:00Z","v":3009,"vw":34.150677},{"c":34.5322,"h":34.79,"l":34.3601,"n":104,"o":34.39,"t":"2024-12-31T05:00:00Z","v":4786,"vw":34.564704},{"c":34.5903,"h":34.981,"l":34.5,"n":66,"o":34.71,"t":"2025-01-02T05:00:00Z","v":2074,"vw":34.705105},{"c":34.9888,"h":35.0194,"l":34.978,"n":38,"o":34.978,"t":"2025-01-03T05:00:00Z","v":870,"vw":34.998619},{"c":34.63,"h":35.34,"l":34.63,"n":59,"o":35.27,"t":"2025-01-06T05:00:00Z","v":2652,"vw":35.069127},{"c":34.6149,"h":34.99,"l":34.6149,"n":26,"o":34.99,"t":"2025-01-07T05:00:00Z","v":1852,"vw":34.99},{"c":34.2911,"h":34.2911,"l":34.07,"n":33,"o":34.07,"t":"2025-01-08T05:00:00Z","v":527,"vw":34.1975},{"c":33.8978,"h":34.18,"l":33.701,"n":71,"o":34.18,"t":"2025-01-10T05:00:00Z","v":3097,"vw":33.835764},{"c":34.3711,"h":34.3711,"l":33.78,"n":37,"o":33.78,"t":"2025-01-13T05:00:00Z","v":1911,"vw":34.010153},{"c":34.6477,"h":34.6477,"l":34.26,"n":30,"o":34.59,"t":"2025-01-14T05:00:00Z","v":607,"vw":34.511615},{"c":35.205,"h":35.34,"l":35.09,"n":52,"o":35.09,"t":"2025-01-15T05:00:00Z","v":3893,"vw":35.235413},{"c":35.1731,"h":35.1731,"l":34.979,"n":32,"o":34.979,"t":"2025-01-16T05:00:00Z","v":933,"vw":35.026501},{"c":35.0894,"h":35.09,"l":34.961,"n":39,"o":35.0241,"t":"2025-01-17T05:00:00Z","v":1403,"vw":35.008622},{"c":35.1857,"h":35.2499,"l":35.07,"n":47,"o":35.23,"t":"2025-01-21T05:00:00Z","v":1069,"vw":35.185321},{"c":34.7916,"h":34.96,"l":34.7916,"n":39,"o":34.89,"t":"2025-01-22T05:00:00Z","v":904,"vw":34.872835},{"c":34.9244,"h":34.951,"l":34.71,"n":41,"o":34.71,"t":"2025-01-23T05:00:00Z","v":810,"vw":34.871462},{"c":34.8617,"h":34.875,"l":34.82,"n":34,"o":34.87,"t":"2025-01-24T05:00:00Z","v":1517,"vw":34.85414},{"c":34.961,"h":35.3824,"l":34.66,"n":186,"o":34.66,"t":"2025-01-27T05:00:00Z","v":4409,"vw":35.033973},{"c":34.7708,"h":35.07,"l":34.7,"n":169,"o":35.07,"t":"2025-01-28T05:00:00Z","v":3740,"vw":34.785086},{"c":34.8362,"h":34.8362,"l":34.6,"n":96,"o":34.6,"t":"2025-01-29T05:00:00Z","v":3638,"vw":34.663955},{"c":34.903,"h":35.159,"l":34.903,"n":68,"o":35.1,"t":"2025-01-30T05:00:00Z","v":1342,"vw":35.110068},{"c":34.4056,"h":34.7598,"l":34.4056,"n":73,"o":34.58,"t":"2025-01-31T05:00:00Z","v":1220,"vw":34.57343},{"c":33.7309,"h":34.089,"l":33.5,"n":86,"o":33.82,"t":"2025-02-03T05:00:00Z","v":4055,"vw":33.626015},{"c":34.3724,"h":34.3724,"l":33.64,"n":63,"o":33.64,"t":"2025-02-04T05:00:00Z","v":3818,"vw":34.137284},{"c":34.5735,"h":34.5735,"l":34.49,"n":46,"o":34.49,"t":"2025-02-05T05:00:00Z","v":3340,"vw":34.498569},{"c":34.4942,"h":34.72,"l":34.4942,"n":37,"o":34.71,"t":"2025-02-06T05:00:00Z","v":1812,"vw":34.666347},{"c":34.0159,"h":34.35,"l":33.9109,"n":67,"o":34.35,"t":"2025-02-07T05:00:00Z","v":2797,"vw":34.193666},{"c":34.3345,"h":34.45,"l":34.08,"n":48,"o":34.08,"t":"2025-02-10T05:00:00Z","v":2369,"vw":34.375216},{"c":34.57,"h":34.57,"l":34.25,"n":49,"o":34.25,"t":"2025-02-11T05:00:00Z","v":3195,"vw":34.292128},{"c":34.1299,"h":34.295,"l":34.1299,"n":57,"o":34.24,"t":"2025-02-12T05:00:00Z","v":1761,"vw":34.217},{"c":34.3715,"h":34.3715,"l":34.18,"n":47,"o":34.22,"t":"2025-02-13T05:00:00Z","v":1083,"vw":34.24882},{"c":34.5368,"h":34.7592,"l":34.505,"n":65,"o":34.74,"t":"2025-02-14T05:00:00Z","v":2221,"vw":34.611004},{"c":34.6482,"h":34.72,"l":34.58,"n":50,"o":34.63,"t":"2025-02-18T05:00:00Z","v":2352,"vw":34.653054},{"c":34.5005,"h":34.66,"l":34.5005,"n":46,"o":34.66,"t":"2025-02-19T05:00:00Z","v":1403,"vw":34.551471},{"c":34.4406,"h":34.455,"l":34.36,"n":49,"o":34.455,"t":"2025-02-20T05:00:00Z","v":910,"vw":34.418257},{"c":33.7516,"h":34.54,"l":33.7516,"n":73,"o":34.54,"t":"2025-02-21T05:00:00Z","v":1785,"vw":34.058561},{"c":33.3675,"h":33.74,"l":33.3601,"n":91,"o":33.74,"t":"2025-02-24T05:00:00Z","v":1176,"vw":33.485336},{"c":33.2668,"h":33.3535,"l":33.2507,"n":61,"o":33.33,"t":"2025-02-25T05:00:00Z","v":9860,"vw":33.320435},{"c":33.0675,"h":33.3999,"l":32.97,"n":59,"o":33.3999,"t":"2025-02-26T05:00:00Z","v":2159,"vw":33.145312},{"c":32.3997,"h":32.82,"l":32.3997,"n":60,"o":32.82,"t":"2025-02-27T05:00:00Z","v":1798,"vw":32.535939},{"c":32.4584,"h":32.47,"l":32.27,"n":57,"o":32.47,"t":"2025-02-28T05:00:00Z","v":1499,"vw":32.316077},{"c":31.5303,"h":32.5849,"l":31.5303,"n":67,"o":32.5849,"t":"2025-03-03T05:00:00Z","v":1847,"vw":32.200933},{"c":31.1837,"h":31.5017,"l":30.9,"n":86,"o":31.3,"t":"2025-03-04T05:00:00Z","v":7162,"vw":31.248863},{"c":31.4783,"h":31.4783,"l":31.19,"n":64,"o":31.26,"t":"2025-03-05T05:00:00Z","v":2237,"vw":31.266401},{"c":31.6685,"h":31.6685,"l":31.22,"n":39,"o":31.22,"t":"2025-03-06T05:00:00Z","v":1629,"vw":31.438155},{"c":31.9632,"h":32,"l":31.82,"n":42,"o":31.84,"t":"2025-03-07T05:00:00Z","v":857,"vw":31.939935},{"c":31.4132,"h":31.79,"l":31.245,"n":59,"o":31.61,"t":"2025-03-10T04:00:00Z","v":2705,"vw":31.441535},{"c":31.396,"h":31.53,"l":31.125,"n":55,"o":31.27,"t":"2025-03-11T04:00:00Z","v":3583,"vw":31.302563},{"c":31.267,"h":31.67,"l":31.1,"n":39,"o":31.67,"t":"2025-03-12T04:00:00Z","v":747,"vw":31.354631},{"c":30.9131,"h":31.4,"l":30.9131,"n":51,"o":31.4,"t":"2025-03-13T04:00:00Z","v":2620,"vw":30.992134},{"c":31.5363,"h":31.57,"l":31.08,"n":62,"o":31.23,"t":"2025-03-14T04:00:00Z","v":5019,"vw":31.356341},{"c":31.8599,"h":31.86,"l":31.61,"n":57,"o":31.61,"t":"2025-03-17T04:00:00Z","v":1885,"vw":31.765931},{"c":31.853,"h":31.853,"l":31.65,"n":37,"o":31.65,"t":"2025-03-18T04:00:00Z","v":1306,"vw":31.710796},{"c":32.2802,"h":32.2802,"l":32.11,"n":44,"o":32.11,"t":"2025-03-19T04:00:00Z","v":441,"vw":32.11},{"c":32.1011,"h":32.29,"l":32.01,"n":29,"o":32.01,"t":"2025-03-20T04:00:00Z","v":996,"vw":32.150124},{"c":31.6394,"h":31.78,"l":31.6,"n":28,"o":31.78,"t":"2025-03-21T04:00:00Z","v":642,"vw":31.650093},{"c":32.2195,"h":32.2195,"l":31.92,"n":54,"o":31.92,"t":"2025-03-24T04:00:00Z","v":8604,"vw":31.990364},{"c":31.8844,"h":32.055,"l":31.8844,"n":45,"o":32.0201,"t":"2025-03-25T04:00:00Z","v":1335,"vw":31.980777},{"c":31.9274,"h":31.9274,"l":31.75,"n":36,"o":31.88,"t":"2025-03-26T04:00:00Z","v":1441,"vw":31.849106},{"c":31.7012,"h":31.73,"l":31.6,"n":40,"o":31.6,"t":"2025-03-27T04:00:00Z","v":651,"vw":31.646533},{"c":31.0541,"h":31.73,"l":30.941,"n":148,"o":31.73,"t":"2025-03-28T04:00:00Z","v":2247,"vw":31.169643},{"c":30.9245,"h":30.9501,"l":30.53,"n":68,"o":30.53,"t":"2025-03-31T04:00:00Z","v":890,"vw":30.84652},{"c":30.9172,"h":31.033,"l":30.64,"n":95,"o":30.7,"t":"2025-04-01T04:00:00Z","v":4416,"vw":30.820268},{"c":31.1626,"h":31.165,"l":30.67,"n":41,"o":30.67,"t":"2025-04-02T04:00:00Z","v":2636,"vw":30.887128},{"c":29.0673,"h":29.9,"l":29.0673,"n":124,"o":29.9,"t":"2025-04-03T04:00:00Z","v":6627,"vw":29.281445},{"c":28.089,"h":28.22,"l":27.26,"n":191,"o":28.13,"t":"2025-04-04T04:00:00Z","v":13486,"vw":27.971888},{"c":27.7254,"h":28.8,"l":26.88,"n":132,"o":27.18,"t":"2025-04-07T04:00:00Z","v":13685,"vw":27.702455},{"c":26.8272,"h":28.68,"l":26.65,"n":142,"o":28.68,"t":"2025-04-08T04:00:00Z","v":14303,"vw":27.970965},{"c":28.8128,"h":29.02,"l":26.5855,"n":107,"o":26.89,"t":"2025-04-09T04:00:00Z","v":8817,"vw":27.680715},{"c":27.7191,"h":28.28,"l":27.5835,"n":55,"o":28.28,"t":"2025-04-10T04:00:00Z","v":6130,"vw":27.86768},{"c":28.2405,"h":28.2405,"l":27.57,"n":44,"o":27.66,"t":"2025-04-11T04:00:00Z","v":5312,"vw":27.697336},{"c":28.3146,"h":28.63,"l":28.25,"n":25,"o":28.63,"t":"2025-04-14T04:00:00Z","v":677,"vw":28.524864},{"c":28.0869,"h":28.1765,"l":28.01,"n":44,"o":28.1202,"t":"2025-04-15T04:00:00Z","v":3678,"vw":28.108362},{"c":27.892,"h":28.05,"l":27.7661,"n":27,"o":28.05,"t":"2025-04-16T04:00:00Z","v":3105,"vw":27.962387},{"c":28.3629,"h":28.44,"l":27.921,"n":40,"o":27.921,"t":"2025-04-17T04:00:00Z","v":2418,"vw":28.224745},{"c":27.9126,"h":28,"l":27.7201,"n":64,"o":28,"t":"2025-04-21T04:00:00Z","v":2044,"vw":27.776664},{"c":28.4994,"h":28.4994,"l":27.9,"n":60,"o":28.19,"t":"2025-04-22T04:00:00Z","v":6162,"vw":28.080635},{"c":28.6503,"h":29.2699,"l":28.62,"n":41,"o":29.2699,"t":"2025-04-23T04:00:00Z","v":4072,"vw":28.810644},{"c":29.3229,"h":29.34,"l":28.63,"n":42,"o":28.63,"t":"2025-04-24T04:00:00Z","v":4262,"vw":29.092053},{"c":29.3359,"h":29.3359,"l":29,"n":33,"o":29.22,"t":"2025-04-25T04:00:00Z","v":1395,"vw":29.179277},{"c":29.3237,"h":29.55,"l":29.1799,"n":37,"o":29.26,"t":"2025-04-28T04:00:00Z","v":1897,"vw":29.385341},{"c":29.4859,"h":29.495,"l":29.12,"n":19,"o":29.12,"t":"2025-04-29T04:00:00Z","v":968,"vw":29.338992},{"c":29.3,"h":29.4,"l":28.83,"n":25,"o":28.83,"t":"2025-04-30T04:00:00Z","v":1062,"vw":29.225933},{"c":29.4408,"h":29.49,"l":29.27,"n":41,"o":29.27,"t":"2025-05-01T04:00:00Z","v":1422,"vw":29.31843},{"c":30.1277,"h":30.1277,"l":29.74,"n":57,"o":29.74,"t":"2025-05-02T04:00:00Z","v":5787,"vw":30.025626},{"c":29.9448,"h":30.1692,"l":29.9448,"n":49,"o":30.04,"t":"2025-05-05T04:00:00Z","v":2666,"vw":30.089699},{"c":29.8143,"h":29.8143,"l":29.8143,"n":30,"o":29.8143,"t":"2025-05-06T04:00:00Z","v":406,"vw":29.8143},{"c":30.131,"h":30.2599,"l":29.9115,"n":56,"o":30,"t":"2025-05-07T04:00:00Z","v":3825,"vw":30.078275},{"c":30.862,"h":30.87,"l":30.46,"n":34,"o":30.46,"t":"2025-05-08T04:00:00Z","v":2980,"vw":30.617602},{"c":30.869,"h":31.03,"l":30.858,"n":34,"o":31.03,"t":"2025-05-09T04:00:00Z","v":781,"vw":30.934786},{"c":32.0434,"h":32.21,"l":31.751,"n":68,"o":32,"t":"2025-05-12T04:00:00Z","v":3054,"vw":31.903755},{"c":32.3392,"h":32.3392,"l":32.2053,"n":55,"o":32.2053,"t":"2025-05-13T04:00:00Z","v":1395,"vw":32.251195},{"c":32.0633,"h":32.255,"l":32.0633,"n":116,"o":32.24,"t":"2025-05-14T04:00:00Z","v":16599,"vw":32.083306},{"c":32.1443,"h":32.1443,"l":31.8005,"n":28,"o":31.8005,"t":"2025-05-15T04:00:00Z","v":4288,"vw":32.106737},{"c":32.3458,"h":32.3458,"l":32.3458,"n":21,"o":32.3458,"t":"2025-05-16T04:00:00Z","v":43,"vw":32.3458},{"c":32.1417,"h":32.21,"l":32.06,"n":25,"o":32.21,"t":"2025-05-19T04:00:00Z","v":2115,"vw":32.145507},{"c":32.0683,"h":32.1801,"l":32.0683,"n":19,"o":32.1801,"t":"2025-05-20T04:00:00Z","v":706,"vw":32.180065},{"c":31.2403,"h":31.85,"l":31.2403,"n":26,"o":31.85,"t":"2025-05-21T04:00:00Z","v":577,"vw":31.56966},{"c":31.087,"h":31.087,"l":30.9901,"n":24,"o":31.05,"t":"2025-05-22T04:00:00Z","v":1795,"vw":31.018359},{"c":30.9272,"h":30.95,"l":30.9,"n":37,"o":30.9,"t":"2025-05-23T04:00:00Z","v":2589,"vw":30.944167},{"c":31.7388,"h":31.76,"l":31.205,"n":67,"o":31.205,"t":"2025-05-27T04:00:00Z","v":2384,"vw":31.59125},{"c":31.3466,"h":31.3466,"l":31.3466,"n":32,"o":31.3466,"t":"2025-05-28T04:00:00Z","v":221,"vw":31.3466},{"c":31.5528,"h":31.5528,"l":31.5528,"n":25,"o":31.5528,"t":"2025-05-29T04:00:00Z","v":212,"vw":31.5528},{"c":31.45,"h":31.55,"l":31.3201,"n":47,"o":31.55,"t":"2025-05-30T04:00:00Z","v":3055,"vw":31.466714},{"c":31.2731,"h":31.3351,"l":31.25,"n":38,"o":31.3351,"t":"2025-06-02T04:00:00Z","v":1239,"vw":31.310616},{"c":31.8486,"h":31.86,"l":31.18,"n":37,"o":31.18,"t":"2025-06-03T04:00:00Z","v":671,"vw":31.715},{"c":31.8651,"h":31.929,"l":31.85,"n":38,"o":31.929,"t":"2025-06-04T04:00:00Z","v":591,"vw":31.893},{"c":31.7127,"h":31.96,"l":31.65,"n":24,"o":31.96,"t":"2025-06-05T04:00:00Z","v":5293,"vw":31.68452},{"c":32.0713,"h":32.14,"l":31.99,"n":38,"o":31.99,"t":"2025-06-06T04:00:00Z","v":4394,"vw":32.086707},{"c":32.4008,"h":32.4264,"l":32.3001,"n":42,"o":32.37,"t":"2025-06-09T04:00:00Z","v":2336,"vw":32.410081},{"c":32.7569,"h":32.761,"l":32.68,"n":39,"o":32.761,"t":"2025-06-10T04:00:00Z","v":1729,"vw":32.712721},{"c":32.8109,"h":32.93,"l":32.69,"n":37,"o":32.93,"t":"2025-06-11T04:00:00Z","v":3326,"vw":32.776071},{"c":32.7239,"h":32.7239,"l":32.55,"n":29,"o":32.67,"t":"2025-06-12T04:00:00Z","v":1355,"vw":32.59194},{"c":32.3723,"h":32.5,"l":32.3,"n":40,"o":32.38,"t":"2025-06-13T04:00:00Z","v":3143,"vw":32.387481},{"c":32.808,"h":32.85,"l":32.55,"n":74,"o":32.55,"t":"2025-06-16T04:00:00Z","v":5590,"vw":32.727184},{"c":32.7663,"h":33.06,"l":32.7663,"n":74,"o":32.91,"t":"2025-06-17T04:00:00Z","v":7079,"vw":32.940838},{"c":32.8563,"h":33.1591,"l":32.82,"n":61,"o":32.95,"t":"2025-06-18T04:00:00Z","v":5339,"vw":33.019892},{"c":32.5181,"h":32.6995,"l":32.46,"n":97,"o":32.59,"t":"2025-06-20T04:00:00Z","v":8271,"vw":32.56572},{"c":32.4991,"h":32.5157,"l":32.17,"n":75,"o":32.5157,"t":"2025-06-23T04:00:00Z","v":11880,"vw":32.355851},{"c":32.813,"h":32.88,"l":32.709,"n":62,"o":32.709,"t":"2025-06-24T04:00:00Z","v":994,"vw":32.826},{"c":32.62,"h":32.7,"l":32.58,"n":35,"o":32.65,"t":"2025-06-25T04:00:00Z","v":1889,"vw":32.616523},{"c":32.93,"h":32.93,"l":32.63,"n":107,"o":32.635,"t":"2025-06-26T04:00:00Z","v":12418,"vw":32.741972},{"c":33.004,"h":33.15,"l":32.78,"n":105,"o":32.95,"t":"2025-06-27T04:00:00Z","v":10442,"vw":32.928947},{"c":32.89,"h":32.94,"l":32.78,"n":96,"o":32.94,"t":"2025-06-30T04:00:00Z","v":3223,"vw":32.851633},{"c":33.7684,"h":34,"l":32.88,"n":92,"o":32.88,"t":"2025-07-01T04:00:00Z","v":3025,"vw":33.390899},{"c":34.3897,"h":34.42,"l":33.81,"n":46,"o":33.81,"t":"2025-07-02T04:00:00Z","v":2968,"vw":34.197172},{"c":34.5588,"h":34.5588,"l":34.4285,"n":51,"o":34.5299,"t":"2025-07-03T04:00:00Z","v":1650,"vw":34.43705},{"c":34.0697,"h":34.47,"l":33.9608,"n":51,"o":34.44,"t":"2025-07-07T04:00:00Z","v":1979,"vw":34.164826},{"c":34.4667,"h":34.4667,"l":34.25,"n":42,"o":34.25,"t":"2025-07-08T04:00:00Z","v":1950,"vw":34.288304},{"c":34.3947,"h":34.52,"l":34.159,"n":45,"o":34.52,"t":"2025-07-09T04:00:00Z","v":1281,"vw":34.365998},{"c":34.996,"h":35,"l":34.44,"n":71,"o":34.44,"t":"2025-07-10T04:00:00Z","v":10559,"vw":34.987621},{"c":34.4328,"h":34.66,"l":34.43,"n":50,"o":34.66,"t":"2025-07-11T04:00:00Z","v":1938,"vw":34.492838},{"c":34.1248,"h":34.32,"l":34.015,"n":51,"o":34.32,"t":"2025-07-14T04:00:00Z","v":2563,"vw":34.108612},{"c":33.2789,"h":34.01,"l":33.2789,"n":35,"o":34.01,"t":"2025-07-15T04:00:00Z","v":239,"vw":34.01},{"c":33.3319,"h":33.3401,"l":33.33,"n":23,"o":33.33,"t":"2025-07-16T04:00:00Z","v":579,"vw":33.337223},{"c":33.8101,"h":33.8277,"l":33.32,"n":33,"o":33.32,"t":"2025-07-17T04:00:00Z","v":1180,"vw":33.742069},{"c":33.4233,"h":33.87,"l":33.4,"n":36,"o":33.87,"t":"2025-07-18T04:00:00Z","v":2388,"vw":33.519702},{"c":33.4665,"h":33.7858,"l":33.4665,"n":38,"o":33.6101,"t":"2025-07-21T04:00:00Z","v":1070,"vw":33.722159},{"c":34.3794,"h":34.39,"l":34.3794,"n":29,"o":34.38,"t":"2025-07-22T04:00:00Z","v":665,"vw":34.388},{"c":35.199,"h":35.199,"l":34.63,"n":60,"o":34.63,"t":"2025-07-23T04:00:00Z","v":2102,"vw":35.034056},{"c":34.3668,"h":34.575,"l":34.32,"n":32,"o":34.575,"t":"2025-07-24T04:00:00Z","v":725,"vw":34.4475},{"c":34.3222,"h":34.3222,"l":34.13,"n":26,"o":34.13,"t":"2025-07-25T04:00:00Z","v":607,"vw":34.236884},{"c":34.312,"h":34.412,"l":34.24,"n":36,"o":34.34,"t":"2025-07-28T04:00:00Z","v":1689,"vw":34.320314},{"c":33.9574,"h":34.3999,"l":33.89,"n":37,"o":34.16,"t":"2025-07-29T04:00:00Z","v":1326,"vw":34.108761},{"c":33.3634,"h":33.84,"l":33.3634,"n":39,"o":33.84,"t":"2025-07-30T04:00:00Z","v":575,"vw":33.84},{"c":33.0471,"h":33.18,"l":33.04,"n":47,"o":33.06,"t":"2025-07-31T04:00:00Z","v":3034,"vw":33.097692},{"c":32.367,"h":32.61,"l":32.09,"n":58,"o":32.61,"t":"2025-08-01T04:00:00Z","v":1699,"vw":32.414139},{"c":33.0033,"h":33.0033,"l":32.62,"n":52,"o":32.62,"t":"2025-08-04T04:00:00Z","v":1037,"vw":32.898923},{"c":33.3597,"h":33.3999,"l":33.015,"n":55,"o":33.2,"t":"2025-08-05T04:00:00Z","v":3556,"vw":33.282246},{"c":33.5379,"h":33.56,"l":33.5379,"n":41,"o":33.56,"t":"2025-08-06T04:00:00Z","v":516,"vw":33.56},{"c":33.4838,"h":34.06,"l":33.4838,"n":51,"o":33.81,"t":"2025-08-07T04:00:00Z","v":2331,"vw":33.759776},{"c":33.4938,"h":33.65,"l":33.469,"n":40,"o":33.65,"t":"2025-08-08T04:00:00Z","v":4093,"vw":33.616183},{"c":33.698,"h":33.71,"l":33.4359,"n":41,"o":33.69,"t":"2025-08-11T04:00:00Z","v":955,"vw":33.579624},{"c":34.8585,"h":34.8585,"l":34.62,"n":32,"o":34.62,"t":"2025-08-12T04:00:00Z","v":2392,"vw":34.680373},{"c":35.6709,"h":35.6709,"l":35.059,"n":38,"o":35.059,"t":"2025-08-13T04:00:00Z","v":960,"vw":35.399849},{"c":35.2958,"h":35.32,"l":35.11,"n":30,"o":35.32,"t":"2025-08-14T04:00:00Z","v":862,"vw":35.18875},{"c":35.0828,"h":35.14,"l":35.0828,"n":38,"o":35.14,"t":"2025-08-15T04:00:00Z","v":377,"vw":35.14},{"c":35.2231,"h":35.2702,"l":35.2231,"n":42,"o":35.2702,"t":"2025-08-18T04:00:00Z","v":853,"vw":35.2702},{"c":35.0557,"h":35.0557,"l":35.0557,"n":21,"o":35.0557,"t":"2025-08-19T04:00:00Z","v":144,"vw":35.0557},{"c":34.8183,"h":34.8183,"l":34.8183,"n":24,"o":34.8183,"t":"2025-08-20T04:00:00Z","v":170,"vw":34.8183},{"c":34.884,"h":34.884,"l":34.65,"n":21,"o":34.65,"t":"2025-08-21T04:00:00Z","v":366,"vw":34.796179},{"c":36.326,"h":36.326,"l":35.15,"n":42,"o":35.15,"t":"2025-08-22T04:00:00Z","v":757,"vw":35.491317},{"c":36.1693,"h":36.311,"l":36.1693,"n":40,"o":36.311,"t":"2025-08-25T04:00:00Z","v":474,"vw":36.311},{"c":35.9393,"h":36.18,"l":35.9393,"n":54,"o":36.18,"t":"2025-08-26T04:00:00Z","v":1005,"vw":36.133},{"c":36.2646,"h":36.278,"l":35.86,"n":41,"o":35.86,"t":"2025-08-27T04:00:00Z","v":1249,"vw":36.05657},{"c":36.2352,"h":36.37,"l":36.12,"n":36,"o":36.37,"t":"2025-08-28T04:00:00Z","v":667,"vw":36.22},{"c":36.1911,"h":36.23,"l":36.1911,"n":54,"o":36.23,"t":"2025-08-29T04:00:00Z","v":748,"vw":36.213235},{"c":36.0032,"h":36.0032,"l":35.79,"n":43,"o":35.79,"t":"2025-09-02T04:00:00Z","v":1758,"vw":35.902935},{"c":35.8094,"h":35.88,"l":35.7001,"n":31,"o":35.88,"t":"2025-09-03T04:00:00Z","v":677,"vw":35.803331},{"c":36.1664,"h":36.1664,"l":35.64,"n":39,"o":35.87,"t":"2025-09-04T04:00:00Z","v":4668,"vw":35.750384},{"c":36.4691,"h":36.4691,"l":36.36,"n":38,"o":36.36,"t":"2025-09-05T04:00:00Z","v":2369,"vw":36.417839},{"c":36.5961,"h":36.5961,"l":36.29,"n":47,"o":36.29,"t":"2025-09-08T04:00:00Z","v":1052,"vw":36.342},{"c":36.3727,"h":36.61,"l":36.32,"n":44,"o":36.6,"t":"2025-09-09T04:00:00Z","v":1370,"vw":36.513565},{"c":36.1641,"h":36.39,"l":36,"n":25,"o":36.39,"t":"2025-09-10T04:00:00Z","v":871,"vw":36.136047},{"c":36.8676,"h":36.8676,"l":36.32,"n":47,"o":36.32,"t":"2025-09-11T04:00:00Z","v":995,"vw":36.693741},{"c":36.6076,"h":36.6205,"l":36.5734,"n":46,"o":36.6205,"t":"2025-09-12T04:00:00Z","v":884,"vw":36.589162},{"c":36.8853,"h":37,"l":36.81,"n":65,"o":36.81,"t":"2025-09-15T04:00:00Z","v":3620,"vw":36.90676},{"c":36.9974,"h":37,"l":36.77,"n":54,"o":37,"t":"2025-09-16T04:00:00Z","v":2848,"vw":36.906678},{"c":36.9157,"h":37.26,"l":36.9157,"n":59,"o":37.14,"t":"2025-09-17T04:00:00Z","v":1586,"vw":37.183193},{"c":37.5875,"h":37.5875,"l":37.18,"n":41,"o":37.18,"t":"2025-09-18T04:00:00Z","v":1379,"vw":37.36465},{"c":36.8721,"h":37.31,"l":36.81,"n":42,"o":37.31,"t":"2025-09-19T04:00:00Z","v":1493,"vw":37.058727},{"c":37.0354,"h":37.0354,"l":36.79,"n":26,"o":36.79,"t":"2025-09-22T04:00:00Z","v":643,"vw":36.79},{"c":36.8271,"h":37.359,"l":36.78,"n":52,"o":37.02,"t":"2025-09-23T04:00:00Z","v":826,"vw":37.058677},{"c":36.7386,"h":36.7386,"l":36.69,"n":37,"o":36.69,"t":"2025-09-24T04:00:00Z","v":580,"vw":36.69},{"c":36.3268,"h":36.51,"l":36.3268,"n":53,"o":36.51,"t":"2025-09-25T04:00:00Z","v":1566,"vw":36.462457},{"c":36.7636,"h":36.7636,"l":36.48,"n":55,"o":36.48,"t":"2025-09-26T04:00:00Z","v":1338,"vw":36.627063},{"c":36.3928,"h":36.482,"l":36.39,"n":39,"o":36.482,"t":"2025-09-29T04:00:00Z","v":912,"vw":36.442191},{"c":36.1806,"h":36.1806,"l":36.04,"n":46,"o":36.04,"t":"2025-09-30T04:00:00Z","v":534,"vw":36.04},{"c":36.3257,"h":36.3257,"l":36.031,"n":42,"o":36.031,"t":"2025-10-01T04:00:00Z","v":646,"vw":36.203727},{"c":36.1454,"h":36.17,"l":36.04,"n":55,"o":36.129,"t":"2025-10-02T04:00:00Z","v":937,"vw":36.127251},{"c":36.3808,"h":36.709,"l":36.24,"n":64,"o":36.24,"t":"2025-10-03T04:00:00Z","v":5688,"vw":36.479387},{"c":35.9695,"h":36.67,"l":35.9695,"n":56,"o":36.67,"t":"2025-10-06T04:00:00Z","v":6120,"vw":36.232131},{"c":35.3412,"h":35.92,"l":35.2812,"n":108,"o":35.9101,"t":"2025-10-07T04:00:00Z","v":25310,"vw":35.398451},{"c":35.6577,"h":35.66,"l":35.39,"n":77,"o":35.42,"t":"2025-10-08T04:00:00Z","v":9942,"vw":35.550961},{"c":35.296,"h":35.72,"l":35.27,"n":48,"o":35.56,"t":"2025-10-09T04:00:00Z","v":2941,"vw":35.460818},{"c":33.9856,"h":35.22,"l":33.9856,"n":63,"o":35.19,"t":"2025-10-10T04:00:00Z","v":3089,"vw":34.755017},{"c":34.5915,"h":34.5915,"l":34.45,"n":51,"o":34.53,"t":"2025-10-13T04:00:00Z","v":1507,"vw":34.509079},{"c":35.2112,"h":35.319,"l":34.08,"n":49,"o":34.08,"t":"2025-10-14T04:00:00Z","v":1666,"vw":34.758854},{"c":35.45,"h":35.52,"l":35.44,"n":59,"o":35.52,"t":"2025-10-15T04:00:00Z","v":1048,"vw":35.49},{"c":34.87,"h":35.36,"l":34.81,"n":109,"o":35.29,"t":"2025-10-16T04:00:00Z","v":24236,"vw":35.003946},{"c":34.7594,"h":34.94,"l":34.69,"n":89,"o":34.87,"t":"2025-10-17T04:00:00Z","v":4784,"vw":34.752374},{"c":35.2186,"h":35.3,"l":35.081,"n":93,"o":35.11,"t":"2025-10-20T04:00:00Z","v":7281,"vw":35.161881},{"c":35.5008,"h":35.5488,"l":35.18,"n":61,"o":35.18,"t":"2025-10-21T04:00:00Z","v":4595,"vw":35.426743},{"c":35.4454,"h":35.4454,"l":35.33,"n":34,"o":35.33,"t":"2025-10-22T04:00:00Z","v":1271,"vw":35.403},{"c":35.888,"h":35.9727,"l":35.861,"n":47,"o":35.9727,"t":"2025-10-23T04:00:00Z","v":1384,"vw":35.922635},{"c":36.0152,"h":36.21,"l":36.0152,"n":61,"o":36.21,"t":"2025-10-24T04:00:00Z","v":1663,"vw":36.143283},{"c":35.8807,"h":36.21,"l":35.85,"n":48,"o":36.08,"t":"2025-10-27T04:00:00Z","v":3098,"vw":35.919399},{"c":35.7191,"h":36.0005,"l":35.7191,"n":50,"o":35.74,"t":"2025-10-28T04:00:00Z","v":7704,"vw":35.837556},{"c":35.1983,"h":35.73,"l":35.1,"n":81,"o":35.73,"t":"2025-10-29T04:00:00Z","v":3887,"vw":35.283056},{"c":34.8264,"h":35.12,"l":34.8264,"n":39,"o":35.12,"t":"2025-10-30T04:00:00Z","v":1828,"vw":34.925868},{"c":35.0251,"h":35.0251,"l":34.7648,"n":39,"o":34.7648,"t":"2025-10-31T04:00:00Z","v":1234,"vw":34.909118},{"c":34.9164,"h":34.9164,"l":34.74,"n":62,"o":34.8,"t":"2025-11-03T05:00:00Z","v":3640,"vw":34.85551},{"c":34.3962,"h":34.5,"l":34.37,"n":41,"o":34.37,"t":"2025-11-04T05:00:00Z","v":788,"vw":34.436233},{"c":35.2429,"h":35.2429,"l":34.71,"n":27,"o":34.71,"t":"2025-11-05T05:00:00Z","v":248,"vw":34.71},{"c":34.5389,"h":35.18,"l":34.5389,"n":52,"o":35.18,"t":"2025-11-06T05:00:00Z","v":2399,"vw":34.644668},{"c":34.2019,"h":34.34,"l":34.11,"n":68,"o":34.22,"t":"2025-11-07T05:00:00Z","v":1372,"vw":34.215323},{"c":34.5554,"h":34.76,"l":34.49,"n":87,"o":34.76,"t":"2025-11-10T05:00:00Z","v":12894,"vw":34.548999},{"c":34.7685,"h":34.79,"l":34.55,"n":37,"o":34.55,"t":"2025-11-11T05:00:00Z","v":1659,"vw":34.696405},{"c":34.9569,"h":35.05,"l":34.9569,"n":34,"o":35.04,"t":"2025-11-12T05:00:00Z","v":1503,"vw":35.041002},{"c":34.49,"h":34.49,"l":34.39,"n":28,"o":34.39,"t":"2025-11-13T05:00:00Z","v":438,"vw":34.44},{"c":34.2651,"h":34.2651,"l":34.2651,"n":41,"o":34.2651,"t":"2025-11-14T05:00:00Z","v":424,"vw":34.2651},{"c":33.6675,"h":34.285,"l":33.6675,"n":39,"o":34.23,"t":"2025-11-17T05:00:00Z","v":481,"vw":34.2575},{"c":33.8515,"h":33.889,"l":33.4801,"n":41,"o":33.53,"t":"2025-11-18T05:00:00Z","v":1962,"vw":33.658622},{"c":33.49,"h":33.79,"l":33.485,"n":40,"o":33.75,"t":"2025-11-19T05:00:00Z","v":1586,"vw":33.619812},{"c":33.0926,"h":33.1925,"l":33.0926,"n":30,"o":33.1925,"t":"2025-11-20T05:00:00Z","v":274,"vw":33.1925},{"c":34.3093,"h":34.3955,"l":33.948,"n":40,"o":33.948,"t":"2025-11-21T05:00:00Z","v":1172,"vw":34.191359},{"c":34.4374,"h":34.539,"l":34.34,"n":51,"o":34.34,"t":"2025-11-24T05:00:00Z","v":835,"vw":34.404133},{"c":35.266,"h":35.3,"l":34.74,"n":30,"o":34.74,"t":"2025-11-25T05:00:00Z","v":622,"vw":35.188},{"c":35.7124,"h":35.8142,"l":35.33,"n":41,"o":35.33,"t":"2025-11-26T05:00:00Z","v":601,"vw":35.67055},{"c":35.5934,"h":35.82,"l":35.515,"n":33,"o":35.82,"t":"2025-11-28T05:00:00Z","v":926,"vw":35.691912},{"c":35.53,"h":35.79,"l":35.08,"n":42,"o":35.08,"t":"2025-12-01T05:00:00Z","v":2423,"vw":35.608652},{"c":35.5926,"h":35.69,"l":35.5926,"n":28,"o":35.69,"t":"2025-12-02T05:00:00Z","v":478,"vw":35.69},{"c":36.3011,"h":36.33,"l":36.29,"n":29,"o":36.329,"t":"2025-12-03T05:00:00Z","v":739,"vw":36.3198},{"c":35.9784,"h":36.09,"l":35.93,"n":37,"o":36,"t":"2025-12-04T05:00:00Z","v":1847,"vw":36.010187},{"c":35.9557,"h":36.18,"l":35.9557,"n":35,"o":36.04,"t":"2025-12-05T05:00:00Z","v":1534,"vw":36.100709},{"c":35.7111,"h":36.06,"l":35.7111,"n":46,"o":36.06,"t":"2025-12-08T05:00:00Z","v":1092,"vw":36.017751},{"c":36.0355,"h":36.085,"l":35.815,"n":39,"o":35.815,"t":"2025-12-09T05:00:00Z","v":1190,"vw":35.966},{"c":36.9132,"h":36.9132,"l":36.24,"n":45,"o":36.24,"t":"2025-12-10T05:00:00Z","v":800,"vw":36.31625},{"c":37.3635,"h":37.38,"l":37.07,"n":60,"o":37.21,"t":"2025-12-11T05:00:00Z","v":4915,"vw":37.168052},{"c":36.9531,"h":37.13,"l":36.9272,"n":31,"o":37.13,"t":"2025-12-12T05:00:00Z","v":918,"vw":36.976497},{"c":36.7965,"h":36.96,"l":36.7965,"n":36,"o":36.96,"t":"2025-12-15T05:00:00Z","v":318,"vw":36.96},{"c":36.7419,"h":36.7651,"l":36.7419,"n":29,"o":36.76,"t":"2025-12-16T05:00:00Z","v":1134,"vw":36.761356},{"c":36.5793,"h":36.6001,"l":36.5793,"n":76,"o":36.6,"t":"2025-12-17T05:00:00Z","v":978,"vw":36.60005},{"c":36.6143,"h":36.88,"l":36.6143,"n":27,"o":36.88,"t":"2025-12-18T05:00:00Z","v":569,"vw":36.829831},{"c":36.3095,"h":36.46,"l":36.3095,"n":24,"o":36.46,"t":"2025-12-19T05:00:00Z","v":316,"vw":36.46},{"c":36.3427,"h":36.67,"l":36.3427,"n":41,"o":36.59,"t":"2025-12-22T05:00:00Z","v":597,"vw":36.56875},{"c":36.3182,"h":36.34,"l":36.3,"n":32,"o":36.33,"t":"2025-12-23T05:00:00Z","v":705,"vw":36.317552},{"c":36.4948,"h":36.4948,"l":36.375,"n":31,"o":36.375,"t":"2025-12-24T05:00:00Z","v":2257,"vw":36.399638},{"c":36.4937,"h":36.4937,"l":36.37,"n":32,"o":36.49,"t":"2025-12-26T05:00:00Z","v":342,"vw":36.43},{"c":36.3753,"h":36.42,"l":36.33,"n":31,"o":36.42,"t":"2025-12-29T05:00:00Z","v":856,"vw":36.40318},{"c":36.0637,"h":36.24,"l":36.0637,"n":38,"o":36.24,"t":"2025-12-30T05:00:00Z","v":2395,"vw":36.178005},{"c":35.822,"h":36.06,"l":35.822,"n":85,"o":36.06,"t":"2025-12-31T05:00:00Z","v":1119,"vw":35.936437},{"c":35.885,"h":36.2,"l":35.885,"n":69,"o":36.2,"t":"2026-01-02T05:00:00Z","v":3309,"vw":35.996767},{"c":36.2909,"h":36.545,"l":36.08,"n":49,"o":36.08,"t":"2026-01-05T05:00:00Z","v":1022,"vw":36.370209},{"c":36.8963,"h":36.8963,"l":36.19,"n":63,"o":36.19,"t":"2026-01-06T05:00:00Z","v":2014,"vw":36.463258},{"c":36.8387,"h":37.06,"l":36.64,"n":56,"o":37.06,"t":"2026-01-07T05:00:00Z","v":4802,"vw":36.713593},{"c":37.4728,"h":37.5,"l":36.84,"n":28,"o":36.84,"t":"2026-01-08T05:00:00Z","v":593,"vw":37.1},{"c":37.6925,"h":37.6925,"l":37.4,"n":41,"o":37.41,"t":"2026-01-09T05:00:00Z","v":866,"vw":37.45516},{"c":37.9583,"h":38.11,"l":37.59,"n":48,"o":37.59,"t":"2026-01-12T05:00:00Z","v":3002,"vw":37.855192},{"c":38.1085,"h":38.2,"l":38.04,"n":41,"o":38.04,"t":"2026-01-13T05:00:00Z","v":1937,"vw":38.134996},{"c":38.459,"h":38.51,"l":38.25,"n":56,"o":38.25,"t":"2026-01-14T05:00:00Z","v":3945,"vw":38.427909},{"c":38.7207,"h":38.74,"l":38.33,"n":37,"o":38.36,"t":"2026-01-15T05:00:00Z","v":1546,"vw":38.568177},{"c":38.4127,"h":38.71,"l":38.4127,"n":34,"o":38.71,"t":"2026-01-16T05:00:00Z","v":450,"vw":38.628936},{"c":37.7939,"h":38,"l":37.69,"n":59,"o":37.85,"t":"2026-01-20T05:00:00Z","v":3317,"vw":37.905479},{"c":38.6962,"h":38.6962,"l":38.12,"n":40,"o":38.12,"t":"2026-01-21T05:00:00Z","v":2562,"vw":38.273192},{"c":38.8253,"h":39.0714,"l":38.8253,"n":39,"o":38.99,"t":"2026-01-22T05:00:00Z","v":1378,"vw":39.000509},{"c":38.3258,"h":38.8499,"l":38.3258,"n":26,"o":38.8499,"t":"2026-01-23T05:00:00Z","v":528,"vw":38.784253},{"c":38.2634,"h":38.36,"l":38.22,"n":32,"o":38.36,"t":"2026-01-26T05:00:00Z","v":1157,"vw":38.303147},{"c":38.0578,"h":38.31,"l":37.94,"n":33,"o":38.31,"t":"2026-01-27T05:00:00Z","v":1358,"vw":38.157197},{"c":37.7133,"h":38.15,"l":37.7133,"n":41,"o":38.15,"t":"2026-01-28T05:00:00Z","v":1397,"vw":37.861838},{"c":37.9674,"h":37.97,"l":37.9674,"n":47,"o":37.97,"t":"2026-01-29T05:00:00Z","v":1300,"vw":37.97},{"c":38.1284,"h":38.16,"l":37.68,"n":30,"o":37.68,"t":"2026-01-30T05:00:00Z","v":1251,"vw":37.822193},{"c":38.5577,"h":38.73,"l":37.815,"n":55,"o":38,"t":"2026-02-02T05:00:00Z","v":2329,"vw":38.366282},{"c":38.1146,"h":38.6199,"l":37.92,"n":40,"o":38.315,"t":"2026-02-03T05:00:00Z","v":2129,"vw":38.27845},{"c":38.5313,"h":38.5313,"l":38.28,"n":39,"o":38.28,"t":"2026-02-04T05:00:00Z","v":2603,"vw":38.421385},{"c":37.7984,"h":38.27,"l":37.795,"n":48,"o":38.27,"t":"2026-02-05T05:00:00Z","v":2538,"vw":37.921129},{"c":38.6841,"h":38.74,"l":37.99,"n":57,"o":38.1,"t":"2026-02-06T05:00:00Z","v":6075,"vw":38.424309},{"c":38.5175,"h":38.6,"l":38.24,"n":37,"o":38.24,"t":"2026-02-09T05:00:00Z","v":753,"vw":38.440644},{"c":38.5537,"h":38.8375,"l":38.5537,"n":35,"o":38.69,"t":"2026-02-10T05:00:00Z","v":1939,"vw":38.7745},{"c":38.398,"h":38.44,"l":38.25,"n":38,"o":38.44,"t":"2026-02-11T05:00:00Z","v":1169,"vw":38.332403},{"c":37.5751,"h":38.28,"l":37.5751,"n":33,"o":38.28,"t":"2026-02-12T05:00:00Z","v":469,"vw":38.28},{"c":38.0376,"h":38.1,"l":37.695,"n":33,"o":37.695,"t":"2026-02-13T05:00:00Z","v":2834,"vw":37.986208},{"c":38.0709,"h":38.0709,"l":37.8,"n":51,"o":37.885,"t":"2026-02-17T05:00:00Z","v":1843,"vw":37.934228},{"c":38.4798,"h":38.655,"l":38.29,"n":42,"o":38.29,"t":"2026-02-18T05:00:00Z","v":1198,"vw":38.405735},{"c":38.868,"h":38.868,"l":38.46,"n":30,"o":38.46,"t":"2026-02-19T05:00:00Z","v":919,"vw":38.603277},{"c":39.2114,"h":39.22,"l":39,"n":35,"o":39,"t":"2026-02-20T05:00:00Z","v":950,"vw":39.069959},{"c":38.1778,"h":39.29,"l":38.165,"n":37,"o":39.29,"t":"2026-02-23T05:00:00Z","v":1032,"vw":38.831977},{"c":38.4651,"h":38.4801,"l":38.39,"n":42,"o":38.39,"t":"2026-02-24T05:00:00Z","v":1564,"vw":38.438777},{"c":38.4543,"h":38.61,"l":38.115,"n":32,"o":38.61,"t":"2026-02-25T05:00:00Z","v":690,"vw":38.300788},{"c":38.5852,"h":38.69,"l":38.5852,"n":25,"o":38.69,"t":"2026-02-26T05:00:00Z","v":395,"vw":38.665},{"c":38.1333,"h":38.15,"l":38.04,"n":37,"o":38.15,"t":"2026-02-27T05:00:00Z","v":1004,"vw":38.101469},{"c":38.1956,"h":38.1956,"l":37.62,"n":37,"o":37.85,"t":"2026-03-02T05:00:00Z","v":1181,"vw":37.767133},{"c":37.8047,"h":37.89,"l":37.35,"n":37,"o":37.35,"t":"2026-03-03T05:00:00Z","v":3196,"vw":37.722601},{"c":38.2373,"h":38.2373,"l":38,"n":37,"o":38,"t":"2026-03-04T05:00:00Z","v":905,"vw":38.149202},{"c":37.7405,"h":38.09,"l":37.695,"n":39,"o":38.08,"t":"2026-03-05T05:00:00Z","v":961,"vw":37.879203},{"c":36.913,"h":36.913,"l":36.913,"n":39,"o":36.913,"t":"2026-03-06T05:00:00Z","v":114,"vw":36.913},{"c":36.8453,"h":36.89,"l":36.34,"n":45,"o":36.34,"t":"2026-03-09T04:00:00Z","v":1106,"vw":36.619747},{"c":36.6892,"h":37.16,"l":36.6892,"n":26,"o":37.12,"t":"2026-03-10T04:00:00Z","v":255,"vw":37.14},{"c":36.6624,"h":36.6624,"l":36.6624,"n":22,"o":36.6624,"t":"2026-03-11T04:00:00Z","v":44,"vw":36.6624},{"c":36.0046,"h":36.32,"l":36.0046,"n":47,"o":36.3,"t":"2026-03-12T04:00:00Z","v":1692,"vw":36.20942},{"c":35.8374,"h":36.2,"l":35.765,"n":38,"o":36.2,"t":"2026-03-13T04:00:00Z","v":840,"vw":36.070925},{"c":36.0756,"h":36.25,"l":36.07,"n":39,"o":36.25,"t":"2026-03-16T04:00:00Z","v":932,"vw":36.165615},{"c":36.1554,"h":36.6,"l":36.1554,"n":31,"o":36.6,"t":"2026-03-17T04:00:00Z","v":954,"vw":36.356477},{"c":35.7902,"h":36.04,"l":35.7902,"n":36,"o":35.99,"t":"2026-03-18T04:00:00Z","v":1326,"vw":35.999983},{"c":36.1452,"h":36.17,"l":35.46,"n":54,"o":35.46,"t":"2026-03-19T04:00:00Z","v":3399,"vw":35.977691},{"c":35.6999,"h":36.14,"l":35.6999,"n":38,"o":36.14,"t":"2026-03-20T04:00:00Z","v":808,"vw":35.981083},{"c":36.5519,"h":36.65,"l":36.27,"n":48,"o":36.27,"t":"2026-03-23T04:00:00Z","v":1332,"vw":36.408683},{"c":36.7874,"h":36.96,"l":36.26,"n":54,"o":36.26,"t":"2026-03-24T04:00:00Z","v":28406,"vw":36.846332},{"c":36.9059,"h":37.15,"l":36.405,"n":45,"o":37.15,"t":"2026-03-25T04:00:00Z","v":2458,"vw":36.891061},{"c":36.6693,"h":36.6693,"l":36.61,"n":32,"o":36.61,"t":"2026-03-26T04:00:00Z","v":756,"vw":36.627961},{"c":35.9779,"h":36.39,"l":35.92,"n":41,"o":36.39,"t":"2026-03-27T04:00:00Z","v":1501,"vw":36.071638},{"c":36.0251,"h":36.38,"l":36.0251,"n":37,"o":36.38,"t":"2026-03-30T04:00:00Z","v":1003,"vw":36.24},{"c":36.52,"h":36.53,"l":36.33,"n":82,"o":36.5,"t":"2026-03-31T04:00:00Z","v":1652,"vw":36.463388},{"c":36.6695,"h":36.79,"l":36.6695,"n":58,"o":36.74,"t":"2026-04-01T04:00:00Z","v":590,"vw":36.766239},{"c":36.9905,"h":36.9905,"l":36.19,"n":41,"o":36.22,"t":"2026-04-02T04:00:00Z","v":578,"vw":36.214024},{"c":37.4859,"h":37.4859,"l":37.4859,"n":36,"o":37.4859,"t":"2026-04-06T04:00:00Z","v":103,"vw":37.4859},{"c":37.3386,"h":37.3386,"l":37.165,"n":65,"o":37.165,"t":"2026-04-07T04:00:00Z","v":708,"vw":37.165},{"c":38.1019,"h":38.33,"l":38.06,"n":45,"o":38.33,"t":"2026-04-08T04:00:00Z","v":1171,"vw":38.280439},{"c":38.4054,"h":38.4599,"l":37.82,"n":40,"o":37.82,"t":"2026-04-09T04:00:00Z","v":744,"vw":38.242669},{"c":38.0487,"h":38.0487,"l":38.0487,"n":29,"o":38.0487,"t":"2026-04-10T04:00:00Z","v":67,"vw":38.0487},{"c":38.6536,"h":38.6536,"l":38.02,"n":27,"o":38.02,"t":"2026-04-13T04:00:00Z","v":285,"vw":38.224444},{"c":38.9429,"h":39.04,"l":38.94,"n":51,"o":38.994,"t":"2026-04-14T04:00:00Z","v":3884,"vw":39.017333},{"c":39.0414,"h":39.0414,"l":38.99,"n":33,"o":38.99,"t":"2026-04-15T04:00:00Z","v":932,"vw":39.000284},{"c":39.0226,"h":39.0226,"l":38.95,"n":21,"o":38.95,"t":"2026-04-16T04:00:00Z","v":1037,"vw":38.962005},{"c":39.9726,"h":40.195,"l":39.68,"n":50,"o":39.68,"t":"2026-04-17T04:00:00Z","v":1692,"vw":40.04851},{"c":40.3647,"h":40.39,"l":39.9,"n":32,"o":39.9,"t":"2026-04-20T04:00:00Z","v":2031,"vw":40.260134},{"c":40.0781,"h":40.0781,"l":40.0781,"n":39,"o":40.0781,"t":"2026-04-21T04:00:00Z","v":348,"vw":40.0781},{"c":40.2242,"h":40.36,"l":40.185,"n":31,"o":40.36,"t":"2026-04-22T04:00:00Z","v":676,"vw":40.284818},{"c":40.0074,"h":40.15,"l":40.0074,"n":45,"o":40.15,"t":"2026-04-23T04:00:00Z","v":793,"vw":40.143077},{"c":40.2782,"h":40.2782,"l":40.2782,"n":26,"o":40.2782,"t":"2026-04-24T04:00:00Z","v":117,"vw":40.2782},{"c":40.3515,"h":40.4,"l":40.3101,"n":43,"o":40.32,"t":"2026-04-27T04:00:00Z","v":1550,"vw":40.336048},{"c":40.4923,"h":40.4923,"l":40.31,"n":26,"o":40.31,"t":"2026-04-28T04:00:00Z","v":618,"vw":40.31},{"c":40.0103,"h":40.29,"l":40.0103,"n":25,"o":40.29,"t":"2026-04-29T04:00:00Z","v":286,"vw":40.29},{"c":40.3632,"h":40.3632,"l":40.06,"n":46,"o":40.06,"t":"2026-04-30T04:00:00Z","v":448,"vw":40.06},{"c":40.3397,"h":40.37,"l":40.22,"n":41,"o":40.295,"t":"2026-05-01T04:00:00Z","v":904,"vw":40.2708},{"c":39.7303,"h":39.7303,"l":39.7303,"n":30,"o":39.7303,"t":"2026-05-04T04:00:00Z","v":65,"vw":39.7303},{"c":40.196,"h":40.21,"l":39.89,"n":31,"o":39.89,"t":"2026-05-05T04:00:00Z","v":906,"vw":40.09},{"c":40.5289,"h":40.5289,"l":40.38,"n":39,"o":40.38,"t":"2026-05-06T04:00:00Z","v":607,"vw":40.38},{"c":40.3202,"h":40.53,"l":40.3202,"n":35,"o":40.53,"t":"2026-05-07T04:00:00Z","v":3736,"vw":40.527215},{"c":40.7671,"h":40.7671,"l":40.7671,"n":29,"o":40.7671,"t":"2026-05-08T04:00:00Z","v":265,"vw":40.7671},{"c":40.0343,"h":40.26,"l":40.0343,"n":45,"o":40.26,"t":"2026-05-11T04:00:00Z","v":520,"vw":40.1475},{"c":39.3977,"h":39.4,"l":39.3,"n":32,"o":39.3,"t":"2026-05-12T04:00:00Z","v":993,"vw":39.314005},{"c":39.0936,"h":39.17,"l":38.895,"n":69,"o":39,"t":"2026-05-13T04:00:00Z","v":1555,"vw":38.968468},{"c":39.2033,"h":39.2033,"l":39.2033,"n":26,"o":39.2033,"t":"2026-05-14T04:00:00Z","v":111,"vw":39.2033},{"c":38.4982,"h":38.91,"l":38.4982,"n":47,"o":38.85,"t":"2026-05-15T04:00:00Z","v":4813,"vw":38.7466},{"c":38.6911,"h":38.73,"l":38.56,"n":51,"o":38.56,"t":"2026-05-18T04:00:00Z","v":1512,"vw":38.653809},{"c":38.0865,"h":38.2,"l":38.0865,"n":36,"o":38.19,"t":"2026-05-19T04:00:00Z","v":1619,"vw":38.192667},{"c":38.8617,"h":38.8617,"l":38.35,"n":29,"o":38.35,"t":"2026-05-20T04:00:00Z","v":697,"vw":38.587037},{"c":39.2637,"h":39.2637,"l":38.66,"n":25,"o":38.66,"t":"2026-05-21T04:00:00Z","v":555,"vw":38.66},{"c":39.5603,"h":39.5603,"l":39.5603,"n":28,"o":39.5603,"t":"2026-05-22T04:00:00Z","v":212,"vw":39.5603},{"c":40.0989,"h":40.0989,"l":40.0989,"n":34,"o":40.0989,"t":"2026-05-26T04:00:00Z","v":136,"vw":40.0989},{"c":40.5532,"h":40.5532,"l":40.14,"n":34,"o":40.14,"t":"2026-05-27T04:00:00Z","v":403,"vw":40.14},{"c":40.5802,"h":40.5802,"l":40.5802,"n":34,"o":40.5802,"t":"2026-05-28T04:00:00Z","v":104,"vw":40.5802},{"c":40.3435,"h":40.3435,"l":40.3435,"n":38,"o":40.3435,"t":"2026-05-29T04:00:00Z","v":315,"vw":40.3435},{"c":40.795,"h":40.815,"l":40.75,"n":37,"o":40.75,"t":"2026-06-01T04:00:00Z","v":611,"vw":40.796429},{"c":40.8391,"h":40.845,"l":40.75,"n":29,"o":40.75,"t":"2026-06-02T04:00:00Z","v":655,"vw":40.795833},{"c":40.0145,"h":40.66,"l":40.0145,"n":31,"o":40.66,"t":"2026-06-03T04:00:00Z","v":590,"vw":40.363248},{"c":40.512,"h":40.512,"l":40.5058,"n":29,"o":40.5058,"t":"2026-06-04T04:00:00Z","v":287,"vw":40.5058},{"c":40.0637,"h":40.38,"l":40.0637,"n":35,"o":40.38,"t":"2026-06-05T04:00:00Z","v":933,"vw":40.319248},{"c":40.3538,"h":40.52,"l":40.35,"n":30,"o":40.4101,"t":"2026-06-08T04:00:00Z","v":764,"vw":40.423275},{"c":40.897,"h":41.29,"l":40.551,"n":61,"o":41.29,"t":"2026-06-09T04:00:00Z","v":3188,"vw":40.944874},{"c":40.8497,"h":41.26,"l":40.8497,"n":34,"o":41.26,"t":"2026-06-10T04:00:00Z","v":801,"vw":41.0472},{"c":41.64,"h":41.64,"l":40.97,"n":55,"o":41.04,"t":"2026-06-11T04:00:00Z","v":2299,"vw":41.229647},{"c":42.1029,"h":42.1029,"l":42.1029,"n":41,"o":42.1029,"t":"2026-06-12T04:00:00Z","v":133,"vw":42.1029},{"c":41.6025,"h":42.56,"l":41.6025,"n":48,"o":42.56,"t":"2026-06-15T04:00:00Z","v":1253,"vw":42.495804},{"c":41.5348,"h":41.59,"l":41.5348,"n":27,"o":41.59,"t":"2026-06-16T04:00:00Z","v":644,"vw":41.59},{"c":41.1278,"h":42.03,"l":41.1278,"n":53,"o":42.03,"t":"2026-06-17T04:00:00Z","v":2757,"vw":41.922818},{"c":41.7913,"h":41.94,"l":41.53,"n":35,"o":41.63,"t":"2026-06-18T04:00:00Z","v":800,"vw":41.785224},{"c":41.6943,"h":42.1,"l":41.6943,"n":50,"o":42.1,"t":"2026-06-22T04:00:00Z","v":1097,"vw":41.834606},{"c":41.8976,"h":41.955,"l":41.3,"n":27,"o":41.3,"t":"2026-06-23T04:00:00Z","v":860,"vw":41.538949},{"c":42.2448,"h":42.54,"l":42.18,"n":56,"o":42.18,"t":"2026-06-24T04:00:00Z","v":1492,"vw":42.468},{"c":42.0471,"h":42.46,"l":42.0471,"n":62,"o":42.46,"t":"2026-06-25T04:00:00Z","v":2461,"vw":42.31035},{"c":42.6097,"h":42.6097,"l":42.36,"n":39,"o":42.36,"t":"2026-06-26T04:00:00Z","v":520,"vw":42.36},{"c":42.4669,"h":42.4669,"l":42.33,"n":59,"o":42.33,"t":"2026-06-29T04:00:00Z","v":353,"vw":42.33},{"c":42.3838,"h":42.39,"l":42.3838,"n":64,"o":42.39,"t":"2026-06-30T04:00:00Z","v":899,"vw":42.39},{"c":42.5793,"h":42.69,"l":42.46,"n":56,"o":42.46,"t":"2026-07-01T04:00:00Z","v":1307,"vw":42.632641},{"c":42.6466,"h":42.779,"l":42.6466,"n":41,"o":42.77,"t":"2026-07-02T04:00:00Z","v":432,"vw":42.776},{"c":42.5489,"h":42.5489,"l":42.53,"n":37,"o":42.53,"t":"2026-07-06T04:00:00Z","v":1089,"vw":42.53},{"c":42.505,"h":42.82,"l":42.445,"n":69,"o":42.77,"t":"2026-07-07T04:00:00Z","v":2746,"vw":42.626917},{"c":41.9272,"h":41.95,"l":41.84,"n":48,"o":41.95,"t":"2026-07-08T04:00:00Z","v":847,"vw":41.934286},{"c":42.0511,"h":42.1099,"l":41.731,"n":44,"o":41.95,"t":"2026-07-09T04:00:00Z","v":1174,"vw":41.937986},{"c":42.5024,"h":42.5024,"l":42.4,"n":32,"o":42.4,"t":"2026-07-10T04:00:00Z","v":415,"vw":42.451667},{"c":42.5227,"h":42.75,"l":42.5227,"n":39,"o":42.74,"t":"2026-07-13T04:00:00Z","v":1541,"vw":42.729231},{"c":42.2892,"h":42.345,"l":42.2892,"n":36,"o":42.345,"t":"2026-07-14T04:00:00Z","v":943,"vw":42.345},{"c":42.6591,"h":42.82,"l":42.42,"n":57,"o":42.42,"t":"2026-07-15T04:00:00Z","v":2365,"vw":42.690636},{"c":43.2361,"h":43.2361,"l":43.2361,"n":27,"o":43.2361,"t":"2026-07-16T04:00:00Z","v":78,"vw":43.2361},{"c":42.6095,"h":42.6095,"l":42.6095,"n":41,"o":42.6095,"t":"2026-07-17T04:00:00Z","v":252,"vw":42.6095},{"c":42.5915,"h":42.74,"l":42.59,"n":34,"o":42.74,"t":"2026-07-20T04:00:00Z","v":430,"vw":42.686043},{"c":42.8366,"h":42.8366,"l":42.54,"n":47,"o":42.59,"t":"2026-07-21T04:00:00Z","v":1348,"vw":42.562727},{"c":42.7,"h":42.84,"l":42.7,"n":37,"o":42.84,"t":"2026-07-22T04:00:00Z","v":470,"vw":42.787054},{"c":41.9393,"h":42.43,"l":41.7883,"n":61,"o":42.43,"t":"2026-07-23T04:00:00Z","v":1382,"vw":42.179803},{"c":42.2715,"h":42.2715,"l":42.249,"n":35,"o":42.27,"t":"2026-07-24T04:00:00Z","v":4917,"vw":42.269123},{"c":42.7472,"h":42.7472,"l":42.54,"n":59,"o":42.54,"t":"2026-07-27T04:00:00Z","v":3048,"vw":42.685575},{"c":43.3622,"h":43.48,"l":42.83,"n":70,"o":42.83,"t":"2026-07-28T04:00:00Z","v":2374,"vw":43.392989},{"c":42.7184,"h":43.44,"l":42.7184,"n":63,"o":43.44,"t":"2026-07-29T04:00:00Z","v":3203,"vw":43.008966},{"c":42.3432,"h":42.3432,"l":42.3432,"n":32,"o":42.3432,"t":"2026-07-30T04:00:00Z","v":139,"vw":42.3432},{"c":42.1854,"h":42.1854,"l":42.1854,"n":44,"o":42.1854,"t":"2026-07-31T04:00:00Z","v":228,"vw":42.1854},{"c":43.3562,"h":43.3562,"l":42.53,"n":46,"o":42.53,"t":"2026-08-03T04:00:00Z","v":1874,"vw":43.162754},{"c":43.8533,"h":43.8533,"l":43.605,"n":38,"o":43.605,"t":"2026-08-04T04:00:00Z","v":476,"vw":43.605},{"c":43.9033,"h":44.1999,"l":43.9033,"n":54,"o":44.1999,"t":"2026-08-05T04:00:00Z","v":1281,"vw":44.113445},{"c":43.4259,"h":43.48,"l":43.4259,"n":44,"o":43.48,"t":"2026-08-06T04:00:00Z","v":338,"vw":43.48},{"c":43.9342,"h":43.9342,"l":43.9126,"n":36,"o":43.9126,"t":"2026-08-07T04:00:00Z","v":241,"vw":43.9126},{"c":43.4849,"h":43.56,"l":43.4849,"n":37,"o":43.56,"t":"2026-08-10T04:00:00Z","v":306,"vw":43.56},{"c":43.2305,"h":43.47,"l":43.2305,"n":52,"o":43.47,"t":"2026-08-11T04:00:00Z","v":2001,"vw":43.310323},{"c":43.2513,"h":43.2513,"l":42.91,"n":51,"o":42.93,"t":"2026-08-12T04:00:00Z","v":993,"vw":42.942},{"c":43.7363,"h":43.7363,"l":43.5,"n":39,"o":43.6,"t":"2026-08-13T04:00:00Z","v":2745,"vw":43.591304},{"c":43.8181,"h":43.8181,"l":43.79,"n":51,"o":43.8,"t":"2026-08-14T04:00:00Z","v":681,"vw":43.796429},{"c":43.6913,"h":43.6913,"l":43.47,"n":63,"o":43.6,"t":"2026-08-17T04:00:00Z","v":1517,"vw":43.607334},{"c":43.5366,"h":43.71,"l":43.5366,"n":49,"o":43.67,"t":"2026-08-18T04:00:00Z","v":1466,"vw":43.66344},{"c":43.9884,"h":44.205,"l":43.82,"n":48,"o":43.82,"t":"2026-08-19T04:00:00Z","v":1296,"vw":44.007734},{"c":43.536,"h":43.75,"l":43.495,"n":54,"o":43.75,"t":"2026-08-20T04:00:00Z","v":1240,"vw":43.666747},{"c":44.1776,"h":44.1776,"l":43.84,"n":67,"o":43.84,"t":"2026-08-21T04:00:00Z","v":763,"vw":43.983595},{"c":44.1267,"h":44.435,"l":44.1267,"n":55,"o":44.435,"t":"2026-08-24T04:00:00Z","v":323,"vw":44.435},{"c":44.1552,"h":44.1552,"l":43.88,"n":32,"o":43.88,"t":"2026-08-25T04:00:00Z","v":1214,"vw":43.88},{"c":43.8386,"h":43.8386,"l":43.8386,"n":40,"o":43.8386,"t":"2026-08-26T04:00:00Z","v":389,"vw":43.8386},{"c":43.723,"h":43.723,"l":43.611,"n":36,"o":43.611,"t":"2026-08-27T04:00:00Z","v":440,"vw":43.611},{"c":43.7889,"h":43.9,"l":43.7889,"n":38,"o":43.9,"t":"2026-08-28T04:00:00Z","v":787,"vw":43.9},{"c":43.564,"h":43.949,"l":43.564,"n":62,"o":43.949,"t":"2026-08-31T04:00:00Z","v":810,"vw":43.759126},{"c":43.0368,"h":43.49,"l":43.0368,"n":66,"o":43.43,"t":"2026-09-01T04:00:00Z","v":1261,"vw":43.34091},{"c":43.7106,"h":43.7106,"l":43.7106,"n":48,"o":43.7106,"t":"2026-09-02T04:00:00Z","v":215,"vw":43.7106},{"c":43.7376,"h":44.02,"l":43.705,"n":41,"o":44.02,"t":"2026-09-03T04:00:00Z","v":619,"vw":43.945532},{"c":44.07,"h":44.07,"l":43.7,"n":50,"o":43.7,"t":"2026-09-04T04:00:00Z","v":1331,"vw":43.7},{"c":43.4097,"h":43.55,"l":43.4097,"n":59,"o":43.538,"t":"2026-09-08T04:00:00Z","v":1144,"vw":43.459237},{"c":43.0044,"h":43.26,"l":42.97,"n":48,"o":43.26,"t":"2026-09-09T04:00:00Z","v":2302,"vw":43.015561},{"c":42.7568,"h":42.86,"l":42.7201,"n":39,"o":42.86,"t":"2026-09-10T04:00:00Z","v":693,"vw":42.806772},{"c":42.983,"h":43.14,"l":42.983,"n":43,"o":43.14,"t":"2026-09-11T04:00:00Z","v":791,"vw":43.14},{"c":43.0343,"h":43.14,"l":42.97,"n":40,"o":42.97,"t":"2026-09-14T04:00:00Z","v":1296,"vw":43.038687},{"c":42.6163,"h":42.74,"l":42.58,"n":35,"o":42.74,"t":"2026-09-15T04:00:00Z","v":721,"vw":42.637631},{"c":42.4953,"h":42.74,"l":42.4953,"n":35,"o":42.74,"t":"2026-09-16T04:00:00Z","v":801,"vw":42.584408},{"c":42.5527,"h":42.99,"l":42.5527,"n":27,"o":42.99,"t":"2026-09-17T04:00:00Z","v":274,"vw":42.99},{"c":42.0655,"h":42.16,"l":42.0515,"n":48,"o":42.16,"t":"2026-09-18T04:00:00Z","v":960,"vw":42.104468},{"c":42.0811,"h":42.0811,"l":41.8301,"n":49,"o":41.8301,"t":"2026-09-21T04:00:00Z","v":893,"vw":41.849682},{"c":42.4415,"h":42.4415,"l":42.3601,"n":41,"o":42.3601,"t":"2026-09-22T04:00:00Z","v":807,"vw":42.409605},{"c":41.5765,"h":42.27,"l":41.5765,"n":29,"o":42.27,"t":"2026-09-23T04:00:00Z","v":466,"vw":42.146963},{"c":41.307,"h":41.62,"l":41.21,"n":48,"o":41.62,"t":"2026-09-24T04:00:00Z","v":855,"vw":41.336935},{"c":41.4944,"h":41.4944,"l":41.38,"n":45,"o":41.38,"t":"2026-09-25T04:00:00Z","v":4328,"vw":41.417966},{"c":41.1321,"h":41.1321,"l":41.1321,"n":50,"o":41.1321,"t":"2026-09-28T04:00:00Z","v":157,"vw":41.1321},{"c":41.0641,"h":41.0641,"l":40.85,"n":68,"o":40.85,"t":"2026-09-29T04:00:00Z","v":1767,"vw":40.887665},{"c":40.959,"h":41.33,"l":40.959,"n":43,"o":41.33,"t":"2026-09-30T04:00:00Z","v":698,"vw":41.122644},{"c":41.1997,"h":41.1997,"l":41.1997,"n":48,"o":41.1997,"t":"2026-10-01T04:00:00Z","v":187,"vw":41.1997},{"c":41.4476,"h":41.48,"l":41.33,"n":69,"o":41.43,"t":"2026-10-02T04:00:00Z","v":4761,"vw":41.377411},{"c":41.7687,"h":41.77,"l":41.67,"n":60,"o":41.69,"t":"2026-10-05T04:00:00Z","v":2297,"vw":41.724393},{"c":41.961,"h":42.11,"l":41.83,"n":43,"o":42.11,"t":"2026-10-06T04:00:00Z","v":2310,"vw":42.029497},{"c":41.7952,"h":41.7952,"l":41.63,"n":45,"o":41.63,"t":"2026-10-07T04:00:00Z","v":755,"vw":41.678611},{"c":42.1315,"h":42.1315,"l":41.65,"n":44,"o":41.8,"t":"2026-10-08T04:00:00Z","v":2065,"vw":41.764546},{"c":41.9205,"h":41.99,"l":41.89,"n":35,"o":41.95,"t":"2026-10-09T04:00:00Z","v":1174,"vw":41.959767},{"c":42.3008,"h":42.3008,"l":42.19,"n":21,"o":42.19,"t":"2026-10-12T04:00:00Z","v":490,"vw":42.19},{"c":42.9121,"h":42.9121,"l":42.9121,"n":18,"o":42.9121,"t":"2026-10-13T04:00:00Z","v":143,"vw":42.9121},{"c":42.138,"h":42.83,"l":42.1,"n":21,"o":42.56,"t":"2026-10-14T04:00:00Z","v":902,"vw":42.386159},{"c":42.8732,"h":42.97,"l":42.58,"n":31,"o":42.58,"t":"2026-10-15T04:00:00Z","v":779,"vw":42.71},{"c":42.3944,"h":43.1601,"l":42.3944,"n":50,"o":43.16,"t":"2026-10-16T04:00:00Z","v":5377,"vw":43.15399},{"c":42.2396,"h":42.415,"l":42.23,"n":35,"o":42.295,"t":"2026-10-19T04:00:00Z","v":1831,"vw":42.320317},{"c":42.6726,"h":42.6726,"l":42.37,"n":26,"o":42.37,"t":"2026-10-20T04:00:00Z","v":1326,"vw":42.591813},{"c":42.527,"h":42.527,"l":42.361,"n":16,"o":42.361,"t":"2026-10-21T04:00:00Z","v":264,"vw":42.361}],"volatilityBars":[{"c":41.8301,"h":41.8301,"l":41.8301,"n":1,"o":41.8301,"t":"2026-09-21T13:30:00Z","v":600,"vw":41.8301},{"c":41.9501,"h":41.9501,"l":41.9501,"n":1,"o":41.9501,"t":"2026-09-21T14:15:00Z","v":117,"vw":41.9501},{"c":42.3601,"h":42.3601,"l":42.3601,"n":1,"o":42.3601,"t":"2026-09-22T14:30:00Z","v":100,"vw":42.3601},{"c":42.395,"h":42.395,"l":42.395,"n":1,"o":42.395,"t":"2026-09-22T16:45:00Z","v":250,"vw":42.395},{"c":42.44,"h":42.44,"l":42.44,"n":1,"o":42.44,"t":"2026-09-22T18:45:00Z","v":283,"vw":42.44},{"c":42.27,"h":42.27,"l":42.27,"n":3,"o":42.27,"t":"2026-09-23T13:30:00Z","v":284,"vw":42.27},{"c":41.8,"h":41.8,"l":41.8,"n":1,"o":41.8,"t":"2026-09-23T13:45:00Z","v":100,"vw":41.8},{"c":41.62,"h":41.62,"l":41.62,"n":3,"o":41.62,"t":"2026-09-24T13:30:00Z","v":230,"vw":41.62},{"c":41.21,"h":41.21,"l":41.21,"n":2,"o":41.21,"t":"2026-09-24T16:15:00Z","v":303,"vw":41.21},{"c":41.27,"h":41.27,"l":41.27,"n":1,"o":41.27,"t":"2026-09-24T19:00:00Z","v":150,"vw":41.27},{"c":41.38,"h":41.38,"l":41.38,"n":1,"o":41.38,"t":"2026-09-25T15:45:00Z","v":120,"vw":41.38},{"c":41.39,"h":41.42,"l":41.39,"n":6,"o":41.42,"t":"2026-09-25T18:15:00Z","v":4129,"vw":41.41907},{"c":40.85,"h":40.86,"l":40.85,"n":8,"o":40.85,"t":"2026-09-29T16:00:00Z","v":1093,"vw":40.850915},{"c":40.965,"h":40.97,"l":40.965,"n":5,"o":40.97,"t":"2026-09-29T19:15:00Z","v":500,"vw":40.968},{"c":41.33,"h":41.33,"l":41.33,"n":3,"o":41.33,"t":"2026-09-30T13:30:00Z","v":140,"vw":41.33},{"c":41.0044,"h":41.0044,"l":41.0044,"n":4,"o":41.0044,"t":"2026-09-30T17:30:00Z","v":371,"vw":41.0044},{"c":41.43,"h":41.4401,"l":41.43,"n":11,"o":41.43,"t":"2026-10-02T14:00:00Z","v":1860,"vw":41.432789},{"c":41.33,"h":41.344,"l":41.33,"n":18,"o":41.33,"t":"2026-10-02T16:15:00Z","v":2663,"vw":41.336111},{"c":41.48,"h":41.48,"l":41.48,"n":3,"o":41.48,"t":"2026-10-02T19:45:00Z","v":139,"vw":41.48},{"c":41.68,"h":41.69,"l":41.67,"n":6,"o":41.69,"t":"2026-10-05T16:00:00Z","v":973,"vw":41.681922},{"c":41.77,"h":41.77,"l":41.77,"n":4,"o":41.77,"t":"2026-10-05T17:15:00Z","v":343,"vw":41.77},{"c":41.77,"h":41.77,"l":41.75,"n":4,"o":41.75,"t":"2026-10-05T19:45:00Z","v":742,"vw":41.764514},{"c":41.83,"h":42.11,"l":41.83,"n":5,"o":42.11,"t":"2026-10-06T13:30:00Z","v":577,"vw":42.06},{"c":41.84,"h":41.84,"l":41.84,"n":2,"o":41.84,"t":"2026-10-06T13:45:00Z","v":105,"vw":41.84},{"c":42.05,"h":42.05,"l":42.04,"n":8,"o":42.04,"t":"2026-10-06T16:00:00Z","v":1250,"vw":42.0412},{"c":42.02,"h":42.02,"l":42.02,"n":2,"o":42.02,"t":"2026-10-06T18:45:00Z","v":139,"vw":42.02},{"c":41.915,"h":41.915,"l":41.915,"n":1,"o":41.915,"t":"2026-10-06T19:45:00Z","v":100,"vw":41.915},{"c":41.63,"h":41.63,"l":41.63,"n":3,"o":41.63,"t":"2026-10-07T13:30:00Z","v":403,"vw":41.63},{"c":41.79,"h":41.79,"l":41.79,"n":2,"o":41.79,"t":"2026-10-07T18:00:00Z","v":176,"vw":41.79},{"c":41.8,"h":41.8,"l":41.8,"n":3,"o":41.8,"t":"2026-10-08T13:30:00Z","v":302,"vw":41.8},{"c":41.76,"h":41.76,"l":41.76,"n":6,"o":41.76,"t":"2026-10-08T13:45:00Z","v":302,"vw":41.76},{"c":41.65,"h":41.65,"l":41.65,"n":6,"o":41.65,"t":"2026-10-08T16:00:00Z","v":1013,"vw":41.65},{"c":42.08,"h":42.08,"l":42.08,"n":3,"o":42.08,"t":"2026-10-08T19:15:00Z","v":106,"vw":42.08},{"c":42.08,"h":42.08,"l":42.08,"n":1,"o":42.08,"t":"2026-10-08T19:45:00Z","v":237,"vw":42.08},{"c":41.95,"h":41.95,"l":41.95,"n":6,"o":41.95,"t":"2026-10-09T16:00:00Z","v":525,"vw":41.95},{"c":41.99,"h":41.99,"l":41.99,"n":4,"o":41.99,"t":"2026-10-09T18:45:00Z","v":460,"vw":41.99},{"c":41.89,"h":41.89,"l":41.89,"n":3,"o":41.89,"t":"2026-10-09T19:45:00Z","v":103,"vw":41.89},{"c":42.19,"h":42.19,"l":42.19,"n":1,"o":42.19,"t":"2026-10-12T18:00:00Z","v":300,"vw":42.19},{"c":42.83,"h":42.83,"l":42.56,"n":3,"o":42.56,"t":"2026-10-14T13:30:00Z","v":442,"vw":42.645714},{"c":42.1,"h":42.1,"l":42.1,"n":1,"o":42.1,"t":"2026-10-14T17:15:00Z","v":300,"vw":42.1},{"c":42.1,"h":42.1,"l":42.1,"n":1,"o":42.1,"t":"2026-10-14T19:15:00Z","v":100,"vw":42.1},{"c":42.58,"h":42.58,"l":42.58,"n":4,"o":42.58,"t":"2026-10-15T13:30:00Z","v":445,"vw":42.58},{"c":42.97,"h":42.97,"l":42.97,"n":1,"o":42.97,"t":"2026-10-15T14:30:00Z","v":200,"vw":42.97},{"c":43.16,"h":43.1601,"l":43.16,"n":32,"o":43.16,"t":"2026-10-16T14:00:00Z","v":5000,"vw":43.16005},{"c":43.045,"h":43.045,"l":43.045,"n":1,"o":43.045,"t":"2026-10-16T15:00:00Z","v":278,"vw":43.045},{"c":42.31,"h":42.31,"l":42.28,"n":4,"o":42.295,"t":"2026-10-19T14:00:00Z","v":700,"vw":42.298057},{"c":42.415,"h":42.415,"l":42.415,"n":1,"o":42.415,"t":"2026-10-19T15:15:00Z","v":118,"vw":42.415},{"c":42.385,"h":42.39,"l":42.385,"n":3,"o":42.39,"t":"2026-10-19T16:00:00Z","v":525,"vw":42.386733},{"c":42.23,"h":42.23,"l":42.23,"n":1,"o":42.23,"t":"2026-10-19T19:15:00Z","v":355,"vw":42.23},{"c":42.37,"h":42.37,"l":42.37,"n":2,"o":42.37,"t":"2026-10-20T13:30:00Z","v":201,"vw":42.37},{"c":42.63,"h":42.63,"l":42.63,"n":3,"o":42.63,"t":"2026-10-20T16:00:00Z","v":625,"vw":42.63},{"c":42.6385,"h":42.6385,"l":42.6385,"n":1,"o":42.6385,"t":"2026-10-20T18:30:00Z","v":439,"vw":42.6385},{"c":42.361,"h":42.361,"l":42.361,"n":3,"o":42.361,"t":"2026-10-21T19:00:00Z","v":126,"vw":42.361}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.6360407736537551,"strike":48.83285438305505,"iv":0.5072116271651287,"gamma":0.0451329628646928,"theta":-0.029321636844147993,"vega":0.03276755598369704,"rho":0.0060854715975769596,"breakevenPct":16.32350073296683},{"delta":0.25,"premium":0.8038959939227122,"strike":48.054395390503366,"iv":0.48517707864941323,"gamma":0.050695180826858095,"theta":-0.028733121952064115,"vega":0.03363541963071582,"rho":0.007632910709962295,"breakevenPct":14.887698131601283},{"delta":0.3,"premium":0.9717512141916691,"strike":47.27593639795168,"iv":0.4631425301336978,"gamma":0.05625739878902339,"theta":-0.028144607059980235,"vega":0.034503283277734595,"rho":0.009180349822347632,"breakevenPct":13.451895530235733},{"delta":0.35,"premium":1.139606434460626,"strike":46.4974774054,"iv":0.44110798161798237,"gamma":0.06181961675118869,"theta":-0.027556092167896357,"vega":0.03537114692475338,"rho":0.010727788934732968,"breakevenPct":12.016092928870183},{"delta":0.4,"premium":1.3074616547295832,"strike":45.71901841284831,"iv":0.4190734331022669,"gamma":0.06738183471335399,"theta":-0.026967577275812477,"vega":0.03623901057177216,"rho":0.012275228047118307,"breakevenPct":10.580290327504631},{"delta":0.45,"premium":1.4753168749985401,"strike":44.94055942029662,"iv":0.39703888458655145,"gamma":0.07294405267551929,"theta":-0.026379062383728596,"vega":0.03710687421879094,"rho":0.013822667159503643,"breakevenPct":9.144487726139083},{"delta":0.5,"premium":1.6431720952674969,"strike":44.16210042774494,"iv":0.37500433607083605,"gamma":0.07850627063768457,"theta":-0.02579054749164472,"vega":0.03797473786580972,"rho":0.015370106271888978,"breakevenPct":7.708685124773533},{"delta":0.55,"premium":1.8110273155364545,"strike":43.383641435193255,"iv":0.35296978755512054,"gamma":0.08406848859984989,"theta":-0.025202032599560838,"vega":0.0388426015128285,"rho":0.01691754538427432,"breakevenPct":6.272882523407979},{"delta":0.6,"premium":1.9788825358054112,"strike":42.60518244264157,"iv":0.33093523903940514,"gamma":0.08963070656201516,"theta":-0.02461351770747696,"vega":0.03971046515984728,"rho":0.01846498449665965,"breakevenPct":4.837079922042433},{"delta":0.65,"premium":2.1467377560743683,"strike":41.82672345008989,"iv":0.30890069052368974,"gamma":0.09519292452418046,"theta":-0.02402500281539308,"vega":0.04057832880686606,"rho":0.02001242360904499,"breakevenPct":3.401277320676879},{"delta":0.7,"premium":2.314592976343325,"strike":41.0482644575382,"iv":0.2868661420079743,"gamma":0.10075514248634576,"theta":-0.0234364879233092,"vega":0.04144619245388484,"rho":0.021559862721430324,"breakevenPct":1.9654747193113309},{"delta":0.75,"premium":2.831446335078535,"strike":40.38612565445026,"iv":0.3033023560209424,"gamma":0.08728782722513088,"theta":-0.022847513089005234,"vega":0.037816753926701564,"rho":0.022908922756270437,"breakevenPct":1.623843651159957},{"delta":0.8,"premium":3.6141982864137105,"strike":39.49816401468788,"iv":0.3356022031823746,"gamma":0.07049534883720927,"theta":-0.022274173806609544,"vega":0.03324173806609546,"rho":0.024060783479782428,"breakevenPct":1.3764486117092412},{"delta":0.85,"premium":4.746389228886169,"strike":38.27417380660955,"iv":0.3870709914320686,"gamma":0.05072790697674419,"theta":-0.021723378212974296,"vega":0.02773378212974296,"rho":0.024947738757825053,"breakevenPct":1.1605874750057956},{"delta":0.9,"premium":6.585376344086025,"strike":36.33118279569892,"iv":0.46510236559139795,"gamma":0.03178129032258062,"theta":-0.02009806451612903,"vega":0.020909462365591387,"rho":0.025265637486673036,"breakevenPct":0.9160277936015799}],"put":[{"delta":0.15,"premium":0.6265521508480999,"strike":36.124172067847994,"iv":0.6200022789938766,"gamma":0.031396493499845905,"theta":-0.02881530539099786,"vega":0.028040359058752524,"rho":-0.005790101920772185,"breakevenPct":16.529216928069474},{"delta":0.2,"premium":0.6704809099393934,"strike":38.40961819878787,"iv":0.474154235666658,"gamma":0.04982573780048253,"theta":-0.025843542830439555,"vega":0.03352321955511474,"rho":-0.00763093409714273,"breakevenPct":11.258406920665754},{"delta":0.25,"premium":0.7408219006722531,"strike":39.81643801344506,"iv":0.39260984144510996,"gamma":0.06773253116096498,"theta":-0.024115464697524878,"vega":0.03816111723985531,"rho":-0.009490135782596568,"breakevenPct":8.115747377494753},{"delta":0.3,"premium":0.8033756638726661,"strike":40.610007587116186,"iv":0.344540783375805,"gamma":0.08644078169112486,"theta":-0.022215298432112434,"vega":0.0411153523089185,"rho":-0.011346639950519046,"breakevenPct":6.3968022121393044},{"delta":0.35,"premium":0.8647608762387643,"strike":41.311552871300165,"iv":0.3014950319745907,"gamma":0.10526929882970115,"theta":-0.02028930863323213,"vega":0.04381693708029139,"rho":-0.013202739329144085,"breakevenPct":4.891499529566159},{"delta":0.4,"premium":0.9272507899748382,"strike":42.00580849025765,"iv":0.2590227934350202,"gamma":0.12383966165327659,"theta":-0.018371980094248445,"vega":0.046450168466984854,"rho":-0.015057889152353617,"breakevenPct":3.405935757794318},{"delta":0.45,"premium":1.04780448888672,"strike":42.31691481003025,"iv":0.24669474453720117,"gamma":0.1288412744998793,"theta":-0.016909892716050562,"vega":0.04549070380754884,"rho":-0.016863129757418598,"breakevenPct":2.957861308948372},{"delta":0.5,"premium":1.1683581877986016,"strike":42.628021129802846,"iv":0.2343666956393821,"gamma":0.13384288734648203,"theta":-0.015447805337852675,"vega":0.04453123914811283,"rho":-0.018668370362483575,"breakevenPct":2.5097868601024262},{"delta":0.55,"premium":1.2889118867104834,"strike":42.939127449575444,"iv":0.222038646741563,"gamma":0.13884450019308475,"theta":-0.013985717959654788,"vega":0.04357177448867681,"rho":-0.02047361096754856,"breakevenPct":2.06171241125648},{"delta":0.6,"premium":1.4094655856223648,"strike":43.250233769348036,"iv":0.20971059784374396,"gamma":0.14384611303968745,"theta":-0.012523630581456904,"vega":0.042612309829240795,"rho":-0.022278851572613535,"breakevenPct":1.6136379624105348},{"delta":0.65,"premium":1.5300192845342466,"strike":43.561340089120634,"iv":0.19738254894592488,"gamma":0.14884772588629017,"theta":-0.011061543203259017,"vega":0.04165284516980478,"rho":-0.024084092177678516,"breakevenPct":1.1655635135645888},{"delta":0.7,"premium":1.6505729834461285,"strike":43.87244640889323,"iv":0.1850545000481058,"gamma":0.1538493387328929,"theta":-0.009599455825061134,"vega":0.04069338051036877,"rho":-0.025889332782743493,"breakevenPct":0.7174890647186434}]},"raw":{"call":[{"delta":0.2,"premium":0.6360407736537551,"strike":48.83285438305505,"iv":0.5072116271651287,"gamma":0.0451329628646928,"theta":-0.029321636844147993,"vega":0.03276755598369704,"rho":0.0060854715975769596,"breakevenPct":16.32350073296683},{"delta":0.25,"premium":0.8038959939227122,"strike":48.054395390503366,"iv":0.48517707864941323,"gamma":0.050695180826858095,"theta":-0.028733121952064115,"vega":0.03363541963071582,"rho":0.007632910709962295,"breakevenPct":14.887698131601283},{"delta":0.3,"premium":0.9717512141916691,"strike":47.27593639795168,"iv":0.4631425301336978,"gamma":0.05625739878902339,"theta":-0.028144607059980235,"vega":0.034503283277734595,"rho":0.009180349822347632,"breakevenPct":13.451895530235733},{"delta":0.35,"premium":1.139606434460626,"strike":46.4974774054,"iv":0.44110798161798237,"gamma":0.06181961675118869,"theta":-0.027556092167896357,"vega":0.03537114692475338,"rho":0.010727788934732968,"breakevenPct":12.016092928870183},{"delta":0.4,"premium":1.3074616547295832,"strike":45.71901841284831,"iv":0.4190734331022669,"gamma":0.06738183471335399,"theta":-0.026967577275812477,"vega":0.03623901057177216,"rho":0.012275228047118307,"breakevenPct":10.580290327504631},{"delta":0.45,"premium":1.4753168749985401,"strike":44.94055942029662,"iv":0.39703888458655145,"gamma":0.07294405267551929,"theta":-0.026379062383728596,"vega":0.03710687421879094,"rho":0.013822667159503643,"breakevenPct":9.144487726139083},{"delta":0.5,"premium":1.6431720952674969,"strike":44.16210042774494,"iv":0.37500433607083605,"gamma":0.07850627063768457,"theta":-0.02579054749164472,"vega":0.03797473786580972,"rho":0.015370106271888978,"breakevenPct":7.708685124773533},{"delta":0.55,"premium":1.8110273155364545,"strike":43.383641435193255,"iv":0.35296978755512054,"gamma":0.08406848859984989,"theta":-0.025202032599560838,"vega":0.0388426015128285,"rho":0.01691754538427432,"breakevenPct":6.272882523407979},{"delta":0.6,"premium":1.9788825358054112,"strike":42.60518244264157,"iv":0.33093523903940514,"gamma":0.08963070656201516,"theta":-0.02461351770747696,"vega":0.03971046515984728,"rho":0.01846498449665965,"breakevenPct":4.837079922042433},{"delta":0.65,"premium":2.1467377560743683,"strike":41.82672345008989,"iv":0.30890069052368974,"gamma":0.09519292452418046,"theta":-0.02402500281539308,"vega":0.04057832880686606,"rho":0.02001242360904499,"breakevenPct":3.401277320676879},{"delta":0.7,"premium":2.314592976343325,"strike":41.0482644575382,"iv":0.2868661420079743,"gamma":0.10075514248634576,"theta":-0.0234364879233092,"vega":0.04144619245388484,"rho":0.021559862721430324,"breakevenPct":1.9654747193113309},{"delta":0.75,"premium":2.831446335078535,"strike":40.38612565445026,"iv":0.3033023560209424,"gamma":0.08728782722513088,"theta":-0.022847513089005234,"vega":0.037816753926701564,"rho":0.022908922756270437,"breakevenPct":1.623843651159957},{"delta":0.8,"premium":3.6141982864137105,"strike":39.49816401468788,"iv":0.3356022031823746,"gamma":0.07049534883720927,"theta":-0.022274173806609544,"vega":0.03324173806609546,"rho":0.024060783479782428,"breakevenPct":1.3764486117092412},{"delta":0.85,"premium":4.746389228886169,"strike":38.27417380660955,"iv":0.3870709914320686,"gamma":0.05072790697674419,"theta":-0.021723378212974296,"vega":0.02773378212974296,"rho":0.024947738757825053,"breakevenPct":1.1605874750057956},{"delta":0.9,"premium":6.585376344086025,"strike":36.33118279569892,"iv":0.46510236559139795,"gamma":0.03178129032258062,"theta":-0.02009806451612903,"vega":0.020909462365591387,"rho":0.025265637486673036,"breakevenPct":0.9160277936015799}],"put":[{"delta":0.15,"premium":0.6265521508480999,"strike":36.124172067847994,"iv":0.6200022789938766,"gamma":0.031396493499845905,"theta":-0.02881530539099786,"vega":0.028040359058752524,"rho":-0.005790101920772185,"breakevenPct":16.529216928069474},{"delta":0.2,"premium":0.6704809099393934,"strike":38.40961819878787,"iv":0.474154235666658,"gamma":0.04982573780048253,"theta":-0.025843542830439555,"vega":0.03352321955511474,"rho":-0.00763093409714273,"breakevenPct":11.258406920665754},{"delta":0.25,"premium":0.7408219006722531,"strike":39.81643801344506,"iv":0.39260984144510996,"gamma":0.06773253116096498,"theta":-0.024115464697524878,"vega":0.03816111723985531,"rho":-0.009490135782596568,"breakevenPct":8.115747377494753},{"delta":0.3,"premium":0.8033756638726661,"strike":40.610007587116186,"iv":0.344540783375805,"gamma":0.08644078169112486,"theta":-0.022215298432112434,"vega":0.0411153523089185,"rho":-0.011346639950519046,"breakevenPct":6.3968022121393044},{"delta":0.35,"premium":0.8647608762387643,"strike":41.311552871300165,"iv":0.3014950319745907,"gamma":0.10526929882970115,"theta":-0.02028930863323213,"vega":0.04381693708029139,"rho":-0.013202739329144085,"breakevenPct":4.891499529566159},{"delta":0.4,"premium":0.9272507899748382,"strike":42.00580849025765,"iv":0.2590227934350202,"gamma":0.12383966165327659,"theta":-0.018371980094248445,"vega":0.046450168466984854,"rho":-0.015057889152353617,"breakevenPct":3.405935757794318},{"delta":0.45,"premium":1.04780448888672,"strike":42.31691481003025,"iv":0.24669474453720117,"gamma":0.1288412744998793,"theta":-0.016909892716050562,"vega":0.04549070380754884,"rho":-0.016863129757418598,"breakevenPct":2.957861308948372},{"delta":0.5,"premium":1.1683581877986016,"strike":42.628021129802846,"iv":0.2343666956393821,"gamma":0.13384288734648203,"theta":-0.015447805337852675,"vega":0.04453123914811283,"rho":-0.018668370362483575,"breakevenPct":2.5097868601024262},{"delta":0.55,"premium":1.2889118867104834,"strike":42.939127449575444,"iv":0.222038646741563,"gamma":0.13884450019308475,"theta":-0.013985717959654788,"vega":0.04357177448867681,"rho":-0.02047361096754856,"breakevenPct":2.06171241125648},{"delta":0.6,"premium":1.4094655856223648,"strike":43.250233769348036,"iv":0.20971059784374396,"gamma":0.14384611303968745,"theta":-0.012523630581456904,"vega":0.042612309829240795,"rho":-0.022278851572613535,"breakevenPct":1.6136379624105348},{"delta":0.65,"premium":1.5300192845342466,"strike":43.561340089120634,"iv":0.19738254894592488,"gamma":0.14884772588629017,"theta":-0.011061543203259017,"vega":0.04165284516980478,"rho":-0.024084092177678516,"breakevenPct":1.1655635135645888},{"delta":0.7,"premium":1.6505729834461285,"strike":43.87244640889323,"iv":0.1850545000481058,"gamma":0.1538493387328929,"theta":-0.009599455825061134,"vega":0.04069338051036877,"rho":-0.025889332782743493,"breakevenPct":0.7174890647186434}]}},"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"}}