{"symbol":"DESK","url":"https://intraalpha.com/companies/DESK","capturedAt":"2026-10-22T20:47:07.039Z","state":"ready","quote":{"symbol":"DESK","last_price":38.2781,"prev_close":36.7947,"regular_close":38.2781,"change":1.4834,"change_pct":4.0316,"regular_change":1.4834,"regular_change_pct":4.0316,"extended_change":0,"extended_change_pct":0,"bid":19.08,"ask":43.13,"bid_size":200,"ask_size":100,"volume":260,"vwap":38.3,"open":38.3,"high":38.3,"low":38.2781,"close":38.2781,"trade_count":15,"last_trade_at":"2026-10-22T20:10:00.002361111Z","last_quote_at":"2026-10-22T20:05:22.759761288Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:05.401549742-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":5600000,"net_expense_ratio":0.0051,"portfolio_turnover":0.13,"dividend_yield":0.0393,"inception_date":"2023-09-19","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:47:06.717650+00:00"},"optionObservedAt":"2026-10-22T19:54:40.608Z","bars":[{"c":37.33,"h":37.33,"l":37.33,"n":1,"o":37.33,"t":"2026-10-16T13:30:00Z","v":200,"vw":37.33},{"c":37.3,"h":37.3,"l":37.3,"n":1,"o":37.3,"t":"2026-10-16T16:05:00Z","v":100,"vw":37.3},{"c":36.5351,"h":36.5351,"l":36.51,"n":20,"o":36.51,"t":"2026-10-19T15:05:00Z","v":1760,"vw":36.52255},{"c":36.58,"h":36.58,"l":36.58,"n":2,"o":36.58,"t":"2026-10-19T15:15:00Z","v":251,"vw":36.58},{"c":36.2599,"h":36.2599,"l":36.2599,"n":1,"o":36.2599,"t":"2026-10-19T17:20:00Z","v":184,"vw":36.2599},{"c":36.2,"h":36.2,"l":36.2,"n":6,"o":36.2,"t":"2026-10-19T17:45:00Z","v":1033,"vw":36.2},{"c":36.92,"h":36.92,"l":36.92,"n":1,"o":36.92,"t":"2026-10-20T18:15:00Z","v":200,"vw":36.92},{"c":36.9006,"h":36.9006,"l":36.9,"n":2,"o":36.9,"t":"2026-10-21T16:35:00Z","v":262,"vw":36.9003},{"c":38.3,"h":38.3,"l":38.3,"n":1,"o":38.3,"t":"2026-10-22T19:05:00Z","v":110,"vw":38.3}],"history":[{"c":46.4908,"h":46.71,"l":46.4908,"n":27,"o":46.71,"t":"2024-10-21T04:00:00Z","v":304,"vw":46.71},{"c":46.404,"h":46.404,"l":46.404,"n":14,"o":46.404,"t":"2024-10-22T04:00:00Z","v":28,"vw":46.404},{"c":46.1659,"h":46.43,"l":46.1659,"n":13,"o":46.43,"t":"2024-10-23T04:00:00Z","v":739,"vw":46.425714},{"c":46.4137,"h":46.4137,"l":46.4137,"n":15,"o":46.4137,"t":"2024-10-24T04:00:00Z","v":116,"vw":46.4137},{"c":45.8334,"h":45.8334,"l":45.8334,"n":11,"o":45.8334,"t":"2024-10-25T04:00:00Z","v":102,"vw":45.8334},{"c":46.0055,"h":46.37,"l":46.0055,"n":35,"o":46.37,"t":"2024-10-28T04:00:00Z","v":2549,"vw":46.281935},{"c":45.6,"h":45.83,"l":45.51,"n":64,"o":45.83,"t":"2024-10-29T04:00:00Z","v":2088,"vw":45.612682},{"c":45.4935,"h":45.97,"l":45.4935,"n":27,"o":45.97,"t":"2024-10-30T04:00:00Z","v":986,"vw":45.797672},{"c":44.6148,"h":44.92,"l":44.6148,"n":12,"o":44.92,"t":"2024-10-31T04:00:00Z","v":563,"vw":44.908052},{"c":43.9935,"h":44.62,"l":43.9935,"n":22,"o":44.62,"t":"2024-11-01T04:00:00Z","v":693,"vw":44.31813},{"c":44.6579,"h":44.67,"l":44.6579,"n":14,"o":44.67,"t":"2024-11-04T05:00:00Z","v":610,"vw":44.67},{"c":45.139,"h":45.139,"l":44.94,"n":7,"o":44.94,"t":"2024-11-05T05:00:00Z","v":190,"vw":44.94},{"c":45.6449,"h":45.6449,"l":42.12,"n":21,"o":42.12,"t":"2024-11-06T05:00:00Z","v":1312,"vw":44.505508},{"c":46.066,"h":46.066,"l":45.9,"n":8,"o":45.9,"t":"2024-11-07T05:00:00Z","v":177,"vw":45.9},{"c":46.402,"h":46.402,"l":46.402,"n":16,"o":46.402,"t":"2024-11-08T05:00:00Z","v":212,"vw":46.402},{"c":46.197,"h":46.3598,"l":46.197,"n":23,"o":46.3598,"t":"2024-11-11T05:00:00Z","v":263,"vw":46.3598},{"c":44.7412,"h":44.7412,"l":44.7412,"n":13,"o":44.7412,"t":"2024-11-12T05:00:00Z","v":157,"vw":44.7412},{"c":44.55,"h":45.08,"l":44.55,"n":20,"o":45.03,"t":"2024-11-13T05:00:00Z","v":771,"vw":44.914353},{"c":44.1705,"h":44.5002,"l":44.1705,"n":22,"o":44.3,"t":"2024-11-14T05:00:00Z","v":403,"vw":44.4001},{"c":43.8041,"h":43.88,"l":43.8,"n":25,"o":43.8,"t":"2024-11-15T05:00:00Z","v":637,"vw":43.851638},{"c":43.7497,"h":43.7497,"l":43.4,"n":33,"o":43.53,"t":"2024-11-18T05:00:00Z","v":1788,"vw":43.675194},{"c":44.206,"h":44.206,"l":43.88,"n":7,"o":43.88,"t":"2024-11-19T05:00:00Z","v":276,"vw":43.88},{"c":44.2392,"h":44.2392,"l":44.18,"n":12,"o":44.18,"t":"2024-11-20T05:00:00Z","v":837,"vw":44.18},{"c":44.9702,"h":44.9899,"l":44.8955,"n":14,"o":44.8955,"t":"2024-11-21T05:00:00Z","v":569,"vw":44.936671},{"c":45.2538,"h":45.2538,"l":45.2538,"n":16,"o":45.2538,"t":"2024-11-22T05:00:00Z","v":245,"vw":45.2538},{"c":45.795,"h":46.18,"l":45.7549,"n":27,"o":46.18,"t":"2024-11-25T05:00:00Z","v":864,"vw":45.880887},{"c":46.0425,"h":46.0425,"l":45.95,"n":26,"o":45.95,"t":"2024-11-26T05:00:00Z","v":535,"vw":45.984161},{"c":46.0672,"h":46.63,"l":46.0672,"n":29,"o":46.63,"t":"2024-11-27T05:00:00Z","v":517,"vw":46.452414},{"c":45.8398,"h":45.8398,"l":45.8398,"n":14,"o":45.8398,"t":"2024-11-29T05:00:00Z","v":109,"vw":45.8398},{"c":45.213,"h":46,"l":45.028,"n":27,"o":46,"t":"2024-12-02T05:00:00Z","v":1047,"vw":45.579659},{"c":44.8066,"h":44.8066,"l":44.53,"n":19,"o":44.53,"t":"2024-12-03T05:00:00Z","v":348,"vw":44.53},{"c":44.9837,"h":44.9837,"l":44.9837,"n":10,"o":44.9837,"t":"2024-12-04T05:00:00Z","v":24,"vw":44.9837},{"c":44.8062,"h":44.8062,"l":44.8062,"n":19,"o":44.8062,"t":"2024-12-05T05:00:00Z","v":246,"vw":44.8062},{"c":45.0729,"h":45.0729,"l":44.7601,"n":29,"o":44.92,"t":"2024-12-06T05:00:00Z","v":1636,"vw":44.965688},{"c":45.98,"h":46.135,"l":45.6899,"n":29,"o":45.69,"t":"2024-12-09T05:00:00Z","v":2093,"vw":45.864277},{"c":45.0202,"h":45.0202,"l":45.0202,"n":11,"o":45.0202,"t":"2024-12-10T05:00:00Z","v":243,"vw":45.0202},{"c":44.9067,"h":44.9067,"l":44.9067,"n":10,"o":44.9067,"t":"2024-12-11T05:00:00Z","v":68,"vw":44.9067},{"c":44.9097,"h":44.9097,"l":44.9097,"n":20,"o":44.9097,"t":"2024-12-12T05:00:00Z","v":686,"vw":44.9097},{"c":45.23,"h":45.23,"l":45.23,"n":13,"o":45.23,"t":"2024-12-13T05:00:00Z","v":218,"vw":45.23},{"c":45.5228,"h":45.7431,"l":45.27,"n":29,"o":45.27,"t":"2024-12-16T05:00:00Z","v":756,"vw":45.556147},{"c":45.3942,"h":45.5301,"l":45.3942,"n":20,"o":45.4833,"t":"2024-12-17T05:00:00Z","v":929,"vw":45.484726},{"c":42.5039,"h":45.19,"l":42.5039,"n":49,"o":45.19,"t":"2024-12-18T05:00:00Z","v":2167,"vw":43.380642},{"c":41.9006,"h":42.74,"l":41.9006,"n":49,"o":42.74,"t":"2024-12-19T05:00:00Z","v":17243,"vw":42.504684},{"c":42.8084,"h":43.42,"l":42.8084,"n":33,"o":43.42,"t":"2024-12-20T05:00:00Z","v":2324,"vw":43.16281},{"c":42.9619,"h":42.9619,"l":42.46,"n":15,"o":42.46,"t":"2024-12-23T05:00:00Z","v":282,"vw":42.46},{"c":43.4645,"h":43.4645,"l":43.4645,"n":4,"o":43.4645,"t":"2024-12-24T05:00:00Z","v":9,"vw":43.4645},{"c":43.7236,"h":43.84,"l":43.7236,"n":18,"o":43.84,"t":"2024-12-26T05:00:00Z","v":399,"vw":43.79},{"c":42.5542,"h":42.5542,"l":42.5542,"n":14,"o":42.5542,"t":"2024-12-27T05:00:00Z","v":110,"vw":42.5542},{"c":42.3,"h":42.3,"l":42.19,"n":17,"o":42.19,"t":"2024-12-30T05:00:00Z","v":687,"vw":42.208223},{"c":42.9949,"h":42.9949,"l":42.7699,"n":25,"o":42.77,"t":"2024-12-31T05:00:00Z","v":2536,"vw":42.784304},{"c":42.8855,"h":43.33,"l":42.8855,"n":22,"o":43,"t":"2025-01-02T05:00:00Z","v":897,"vw":43.131408},{"c":43.222,"h":43.32,"l":43.22,"n":30,"o":43.32,"t":"2025-01-03T05:00:00Z","v":2054,"vw":43.291879},{"c":42.27,"h":42.825,"l":42.27,"n":22,"o":42.734,"t":"2025-01-06T05:00:00Z","v":1317,"vw":42.656205},{"c":41.4782,"h":42.545,"l":41.4782,"n":21,"o":42.545,"t":"2025-01-07T05:00:00Z","v":755,"vw":41.900754},{"c":41.1049,"h":41.1049,"l":40.78,"n":42,"o":40.89,"t":"2025-01-08T05:00:00Z","v":1803,"vw":40.950269},{"c":39.7533,"h":40.12,"l":39.64,"n":39,"o":40.03,"t":"2025-01-10T05:00:00Z","v":1596,"vw":39.834813},{"c":40.356,"h":40.356,"l":40.356,"n":6,"o":40.356,"t":"2025-01-13T05:00:00Z","v":75,"vw":40.356},{"c":40.9978,"h":40.9978,"l":40.62,"n":10,"o":40.62,"t":"2025-01-14T05:00:00Z","v":216,"vw":40.665},{"c":41.6234,"h":41.6234,"l":41.6234,"n":5,"o":41.6234,"t":"2025-01-15T05:00:00Z","v":9,"vw":41.6234},{"c":41.8962,"h":41.8962,"l":41.7435,"n":18,"o":41.75,"t":"2025-01-16T05:00:00Z","v":392,"vw":41.74675},{"c":42.2419,"h":42.54,"l":42.2419,"n":10,"o":42.54,"t":"2025-01-17T05:00:00Z","v":177,"vw":42.54},{"c":42.847,"h":42.8999,"l":42.79,"n":29,"o":42.8999,"t":"2025-01-21T05:00:00Z","v":1322,"vw":42.811067},{"c":42.213,"h":42.3344,"l":42.213,"n":13,"o":42.2402,"t":"2025-01-22T05:00:00Z","v":382,"vw":42.287731},{"c":42.0181,"h":42.0181,"l":42.0181,"n":13,"o":42.0181,"t":"2025-01-23T05:00:00Z","v":123,"vw":42.0181},{"c":42.3305,"h":42.46,"l":42.3305,"n":19,"o":42.3901,"t":"2025-01-24T05:00:00Z","v":391,"vw":42.412254},{"c":43.1752,"h":43.1752,"l":43.1752,"n":8,"o":43.1752,"t":"2025-01-27T05:00:00Z","v":95,"vw":43.1752},{"c":42.2791,"h":42.2791,"l":42.2791,"n":5,"o":42.2791,"t":"2025-01-28T05:00:00Z","v":44,"vw":42.2791},{"c":41.1236,"h":42.06,"l":41.1236,"n":25,"o":42.06,"t":"2025-01-29T05:00:00Z","v":992,"vw":41.58914},{"c":42.5635,"h":43,"l":42.5635,"n":29,"o":42.87,"t":"2025-01-30T05:00:00Z","v":1846,"vw":42.910638},{"c":42.7541,"h":42.99,"l":42.67,"n":33,"o":42.9,"t":"2025-01-31T05:00:00Z","v":12283,"vw":42.958813},{"c":41.9941,"h":42.18,"l":41.68,"n":63,"o":41.68,"t":"2025-02-03T05:00:00Z","v":18367,"vw":42.111386},{"c":41.9811,"h":41.99,"l":41.95,"n":21,"o":41.99,"t":"2025-02-04T05:00:00Z","v":677,"vw":41.97},{"c":42.0096,"h":42.06,"l":41.4865,"n":23,"o":41.73,"t":"2025-02-05T05:00:00Z","v":1081,"vw":41.684025},{"c":42.2391,"h":42.2391,"l":41.95,"n":22,"o":42.08,"t":"2025-02-06T05:00:00Z","v":716,"vw":42.063333},{"c":42.1842,"h":42.2,"l":41.94,"n":13,"o":42.2,"t":"2025-02-07T05:00:00Z","v":472,"vw":42.113333},{"c":41.6172,"h":41.9801,"l":41.6172,"n":14,"o":41.98,"t":"2025-02-10T05:00:00Z","v":671,"vw":41.800025},{"c":41.6906,"h":41.6906,"l":41.6906,"n":17,"o":41.6906,"t":"2025-02-11T05:00:00Z","v":290,"vw":41.6906},{"c":41.1585,"h":41.1585,"l":41.0799,"n":12,"o":41.08,"t":"2025-02-12T05:00:00Z","v":484,"vw":41.07995},{"c":41.4973,"h":41.59,"l":41.2,"n":30,"o":41.2,"t":"2025-02-13T05:00:00Z","v":2051,"vw":41.293496},{"c":41.1411,"h":41.6,"l":41.1411,"n":27,"o":41.6,"t":"2025-02-14T05:00:00Z","v":1322,"vw":41.409725},{"c":41.2145,"h":41.2145,"l":40.9999,"n":15,"o":41.1112,"t":"2025-02-18T05:00:00Z","v":655,"vw":41.030867},{"c":41.0303,"h":41.0303,"l":40.767,"n":13,"o":40.767,"t":"2025-02-19T05:00:00Z","v":549,"vw":40.767},{"c":40.7082,"h":40.7082,"l":40.7082,"n":9,"o":40.7082,"t":"2025-02-20T05:00:00Z","v":23,"vw":40.7082},{"c":40.2856,"h":41.07,"l":40.04,"n":20,"o":41.07,"t":"2025-02-21T05:00:00Z","v":1397,"vw":40.731614},{"c":40.4109,"h":40.52,"l":40.4109,"n":13,"o":40.5133,"t":"2025-02-24T05:00:00Z","v":392,"vw":40.516683},{"c":40.8057,"h":40.8057,"l":40.45,"n":15,"o":40.48,"t":"2025-02-25T05:00:00Z","v":776,"vw":40.471485},{"c":41.0332,"h":41.0332,"l":41.0332,"n":3,"o":41.0332,"t":"2025-02-26T05:00:00Z","v":80,"vw":41.0332},{"c":41.3743,"h":41.3743,"l":41.3743,"n":2,"o":41.3743,"t":"2025-02-27T05:00:00Z","v":26,"vw":41.3743},{"c":41.7721,"h":41.7721,"l":41.62,"n":11,"o":41.62,"t":"2025-02-28T05:00:00Z","v":251,"vw":41.62},{"c":40.9742,"h":42.05,"l":40.82,"n":47,"o":42.05,"t":"2025-03-03T05:00:00Z","v":2939,"vw":41.560077},{"c":40.3809,"h":40.7059,"l":40.3809,"n":11,"o":40.67,"t":"2025-03-04T05:00:00Z","v":519,"vw":40.693933},{"c":40.7743,"h":40.92,"l":40.01,"n":23,"o":40.289,"t":"2025-03-05T05:00:00Z","v":2098,"vw":40.641648},{"c":39.7371,"h":40.05,"l":39.7371,"n":23,"o":39.77,"t":"2025-03-06T05:00:00Z","v":1106,"vw":39.943077},{"c":40.4555,"h":40.4555,"l":39.67,"n":15,"o":39.67,"t":"2025-03-07T05:00:00Z","v":1031,"vw":40.140702},{"c":39.6367,"h":39.6367,"l":39.6367,"n":14,"o":39.6367,"t":"2025-03-10T04:00:00Z","v":231,"vw":39.6367},{"c":38.6175,"h":39.2091,"l":38.3959,"n":29,"o":39.2091,"t":"2025-03-11T04:00:00Z","v":811,"vw":38.946849},{"c":38.8786,"h":38.8786,"l":38.8786,"n":11,"o":38.8786,"t":"2025-03-12T04:00:00Z","v":286,"vw":38.8786},{"c":37.6858,"h":37.6858,"l":37.6858,"n":5,"o":37.6858,"t":"2025-03-13T04:00:00Z","v":183,"vw":37.6858},{"c":38.4971,"h":38.4971,"l":38.3999,"n":10,"o":38.4,"t":"2025-03-14T04:00:00Z","v":351,"vw":38.39995},{"c":39.5713,"h":39.6308,"l":39.4299,"n":9,"o":39.43,"t":"2025-03-17T04:00:00Z","v":442,"vw":39.4969},{"c":39.3718,"h":39.3718,"l":39.2072,"n":9,"o":39.2072,"t":"2025-03-18T04:00:00Z","v":379,"vw":39.2072},{"c":39.72,"h":39.91,"l":39.72,"n":19,"o":39.91,"t":"2025-03-19T04:00:00Z","v":447,"vw":39.839085},{"c":39.6987,"h":39.8,"l":39.6987,"n":8,"o":39.8,"t":"2025-03-20T04:00:00Z","v":280,"vw":39.8},{"c":39.1773,"h":39.1773,"l":39.1773,"n":8,"o":39.1773,"t":"2025-03-21T04:00:00Z","v":43,"vw":39.1773},{"c":40.0344,"h":40.08,"l":40.0344,"n":9,"o":40.08,"t":"2025-03-24T04:00:00Z","v":1043,"vw":40.07995},{"c":39.81,"h":39.99,"l":39.81,"n":26,"o":39.97,"t":"2025-03-25T04:00:00Z","v":1229,"vw":39.906006},{"c":39.7848,"h":39.7848,"l":39.654,"n":9,"o":39.654,"t":"2025-03-26T04:00:00Z","v":399,"vw":39.654},{"c":39.4952,"h":39.4952,"l":39.4952,"n":2,"o":39.4952,"t":"2025-03-27T04:00:00Z","v":3,"vw":39.4952},{"c":39.1266,"h":39.22,"l":39.1266,"n":10,"o":39.22,"t":"2025-03-28T04:00:00Z","v":321,"vw":39.22},{"c":39.4136,"h":39.4136,"l":39.4136,"n":11,"o":39.4136,"t":"2025-03-31T04:00:00Z","v":191,"vw":39.4136},{"c":38.83,"h":38.83,"l":38.83,"n":12,"o":38.83,"t":"2025-04-01T04:00:00Z","v":4871,"vw":38.83},{"c":39.299,"h":39.299,"l":39.0899,"n":16,"o":39.1812,"t":"2025-04-02T04:00:00Z","v":812,"vw":39.140644},{"c":36.39,"h":37.4,"l":36.39,"n":41,"o":37.4,"t":"2025-04-03T04:00:00Z","v":3383,"vw":36.768577},{"c":35.1965,"h":35.1965,"l":35.1965,"n":11,"o":35.1965,"t":"2025-04-04T04:00:00Z","v":220,"vw":35.1965},{"c":34.3098,"h":34.3098,"l":34.3098,"n":22,"o":34.3098,"t":"2025-04-07T04:00:00Z","v":242,"vw":34.3098},{"c":33.1646,"h":33.1646,"l":33.1646,"n":9,"o":33.1646,"t":"2025-04-08T04:00:00Z","v":212,"vw":33.1646},{"c":35.6511,"h":35.6511,"l":35,"n":155,"o":35,"t":"2025-04-09T04:00:00Z","v":2418,"vw":35},{"c":34.0726,"h":34.0726,"l":33.5701,"n":14,"o":33.5701,"t":"2025-04-10T04:00:00Z","v":607,"vw":33.689926},{"c":34.5622,"h":34.5622,"l":33.64,"n":14,"o":33.64,"t":"2025-04-11T04:00:00Z","v":632,"vw":33.64},{"c":35.4553,"h":35.62,"l":35.12,"n":11,"o":35.12,"t":"2025-04-14T04:00:00Z","v":445,"vw":35.4925},{"c":35.7995,"h":35.81,"l":35.55,"n":9,"o":35.55,"t":"2025-04-15T04:00:00Z","v":436,"vw":35.715065},{"c":35.6434,"h":35.6434,"l":35.58,"n":4,"o":35.58,"t":"2025-04-16T04:00:00Z","v":208,"vw":35.58},{"c":36.0003,"h":36.0003,"l":36.0003,"n":1,"o":36.0003,"t":"2025-04-17T04:00:00Z","v":15,"vw":36.0003},{"c":35.2059,"h":35.2059,"l":34.8,"n":15,"o":34.97,"t":"2025-04-21T04:00:00Z","v":759,"vw":34.892461},{"c":36.0144,"h":36.0144,"l":36.0144,"n":8,"o":36.0144,"t":"2025-04-22T04:00:00Z","v":198,"vw":36.0144},{"c":36.4881,"h":37.18,"l":36.4881,"n":6,"o":37.18,"t":"2025-04-23T04:00:00Z","v":236,"vw":37.18},{"c":36.7323,"h":36.7323,"l":36.7323,"n":5,"o":36.7323,"t":"2025-04-24T04:00:00Z","v":142,"vw":36.7323},{"c":36.7024,"h":36.7024,"l":36.67,"n":14,"o":36.67,"t":"2025-04-25T04:00:00Z","v":290,"vw":36.67},{"c":36.9876,"h":36.9876,"l":36.23,"n":7,"o":36.23,"t":"2025-04-28T04:00:00Z","v":263,"vw":36.23},{"c":36.0509,"h":36.14,"l":36.0509,"n":11,"o":36.14,"t":"2025-04-29T04:00:00Z","v":348,"vw":36.14},{"c":36.1234,"h":36.1234,"l":35.68,"n":17,"o":35.68,"t":"2025-04-30T04:00:00Z","v":407,"vw":35.68},{"c":36.6964,"h":36.6964,"l":36.5696,"n":4,"o":36.5696,"t":"2025-05-01T04:00:00Z","v":1003,"vw":36.5696},{"c":37.357,"h":37.357,"l":37.23,"n":20,"o":37.23,"t":"2025-05-02T04:00:00Z","v":289,"vw":37.23},{"c":37.0246,"h":37.265,"l":37.0246,"n":10,"o":37.265,"t":"2025-05-05T04:00:00Z","v":146,"vw":37.265},{"c":37.0159,"h":37.0159,"l":37.0159,"n":6,"o":37.0159,"t":"2025-05-06T04:00:00Z","v":6,"vw":37.0159},{"c":37.2228,"h":37.2228,"l":37.2228,"n":18,"o":37.2228,"t":"2025-05-07T04:00:00Z","v":62,"vw":37.2228},{"c":37.2145,"h":37.2145,"l":37.2145,"n":7,"o":37.2145,"t":"2025-05-08T04:00:00Z","v":85,"vw":37.2145},{"c":37.5857,"h":37.5857,"l":37.5857,"n":8,"o":37.5857,"t":"2025-05-09T04:00:00Z","v":10,"vw":37.5857},{"c":38.6077,"h":38.6077,"l":38.6077,"n":13,"o":38.6077,"t":"2025-05-12T04:00:00Z","v":73,"vw":38.6077},{"c":38.1002,"h":38.1002,"l":38.1002,"n":11,"o":38.1002,"t":"2025-05-13T04:00:00Z","v":31,"vw":38.1002},{"c":37.7485,"h":37.7485,"l":37.7485,"n":16,"o":37.7485,"t":"2025-05-14T04:00:00Z","v":46,"vw":37.7485},{"c":38.4076,"h":38.4076,"l":38.4076,"n":13,"o":38.4076,"t":"2025-05-15T04:00:00Z","v":64,"vw":38.4076},{"c":38.7839,"h":38.7839,"l":38.7839,"n":14,"o":38.7839,"t":"2025-05-16T04:00:00Z","v":138,"vw":38.7839},{"c":38.7187,"h":38.7187,"l":38.7187,"n":9,"o":38.7187,"t":"2025-05-19T04:00:00Z","v":44,"vw":38.7187},{"c":38.4575,"h":38.4575,"l":38.4575,"n":7,"o":38.4575,"t":"2025-05-20T04:00:00Z","v":16,"vw":38.4575},{"c":37.2966,"h":37.52,"l":37.2966,"n":14,"o":37.52,"t":"2025-05-21T04:00:00Z","v":519,"vw":37.51995},{"c":37.1866,"h":37.1866,"l":37.1866,"n":7,"o":37.1866,"t":"2025-05-22T04:00:00Z","v":168,"vw":37.1866},{"c":37.1961,"h":37.2,"l":36.94,"n":12,"o":36.94,"t":"2025-05-23T04:00:00Z","v":1071,"vw":37.093219},{"c":38.3033,"h":38.3033,"l":37.44,"n":14,"o":37.44,"t":"2025-05-27T04:00:00Z","v":686,"vw":37.60335},{"c":38.3821,"h":38.3821,"l":38.3821,"n":11,"o":38.3821,"t":"2025-05-28T04:00:00Z","v":97,"vw":38.3821},{"c":38.8636,"h":38.8636,"l":38.8636,"n":9,"o":38.8636,"t":"2025-05-29T04:00:00Z","v":106,"vw":38.8636},{"c":38.3804,"h":38.3804,"l":38.3804,"n":14,"o":38.3804,"t":"2025-05-30T04:00:00Z","v":114,"vw":38.3804},{"c":38.5196,"h":38.5196,"l":38.3199,"n":12,"o":38.32,"t":"2025-06-02T04:00:00Z","v":310,"vw":38.31995},{"c":39.2172,"h":39.2172,"l":39.2172,"n":9,"o":39.2172,"t":"2025-06-03T04:00:00Z","v":26,"vw":39.2172},{"c":39.3995,"h":39.43,"l":39.3984,"n":17,"o":39.43,"t":"2025-06-04T04:00:00Z","v":554,"vw":39.4142},{"c":39.5831,"h":39.5831,"l":39.5831,"n":6,"o":39.5831,"t":"2025-06-05T04:00:00Z","v":30,"vw":39.5831},{"c":40.6057,"h":40.6057,"l":40.6057,"n":13,"o":40.6057,"t":"2025-06-06T04:00:00Z","v":157,"vw":40.6057},{"c":40.6473,"h":40.6473,"l":40.6473,"n":7,"o":40.6473,"t":"2025-06-09T04:00:00Z","v":66,"vw":40.6473},{"c":41.1179,"h":41.1179,"l":41.1179,"n":12,"o":41.1179,"t":"2025-06-10T04:00:00Z","v":109,"vw":41.1179},{"c":41.0324,"h":41.0324,"l":41.0324,"n":6,"o":41.0324,"t":"2025-06-11T04:00:00Z","v":31,"vw":41.0324},{"c":41.3078,"h":41.3078,"l":41.3078,"n":8,"o":41.3078,"t":"2025-06-12T04:00:00Z","v":18,"vw":41.3078},{"c":40.749,"h":40.76,"l":40.749,"n":14,"o":40.76,"t":"2025-06-13T04:00:00Z","v":325,"vw":40.76},{"c":41.0308,"h":41.0308,"l":41.0308,"n":9,"o":41.0308,"t":"2025-06-16T04:00:00Z","v":26,"vw":41.0308},{"c":40.6844,"h":40.94,"l":40.6844,"n":16,"o":40.94,"t":"2025-06-17T04:00:00Z","v":1658,"vw":40.799875},{"c":40.743,"h":40.743,"l":40.743,"n":8,"o":40.743,"t":"2025-06-18T04:00:00Z","v":28,"vw":40.743},{"c":40.7408,"h":40.7408,"l":40.57,"n":18,"o":40.57,"t":"2025-06-20T04:00:00Z","v":1637,"vw":40.615},{"c":40.6321,"h":41.025,"l":39.77,"n":22,"o":41.025,"t":"2025-06-23T04:00:00Z","v":759,"vw":40.173243},{"c":40.1454,"h":40.4564,"l":40,"n":13,"o":40.4564,"t":"2025-06-24T04:00:00Z","v":656,"vw":40.091652},{"c":38.8131,"h":39.31,"l":38.8131,"n":25,"o":39.15,"t":"2025-06-25T04:00:00Z","v":554,"vw":39.241538},{"c":39.5508,"h":39.5508,"l":39.5508,"n":19,"o":39.5508,"t":"2025-06-26T04:00:00Z","v":265,"vw":39.5508},{"c":39.7929,"h":39.7929,"l":39.7929,"n":10,"o":39.7929,"t":"2025-06-27T04:00:00Z","v":140,"vw":39.7929},{"c":39.7908,"h":39.7908,"l":39.7908,"n":16,"o":39.7908,"t":"2025-06-30T04:00:00Z","v":230,"vw":39.7908},{"c":39.7906,"h":39.7906,"l":39.7906,"n":14,"o":39.7906,"t":"2025-07-01T04:00:00Z","v":153,"vw":39.7906},{"c":39.8804,"h":39.8804,"l":39.8804,"n":9,"o":39.8804,"t":"2025-07-02T04:00:00Z","v":28,"vw":39.8804},{"c":40.0011,"h":40.0011,"l":40.0011,"n":8,"o":40.0011,"t":"2025-07-03T04:00:00Z","v":32,"vw":40.0011},{"c":39.4239,"h":39.4239,"l":39.3537,"n":18,"o":39.3537,"t":"2025-07-07T04:00:00Z","v":492,"vw":39.3537},{"c":39.743,"h":39.743,"l":39.743,"n":16,"o":39.743,"t":"2025-07-08T04:00:00Z","v":217,"vw":39.743},{"c":39.9393,"h":39.9393,"l":39.9393,"n":8,"o":39.9393,"t":"2025-07-09T04:00:00Z","v":18,"vw":39.9393},{"c":40.5752,"h":40.5752,"l":40.5752,"n":6,"o":40.5752,"t":"2025-07-10T04:00:00Z","v":16,"vw":40.5752},{"c":40.7073,"h":40.7073,"l":40.7073,"n":18,"o":40.7073,"t":"2025-07-11T04:00:00Z","v":144,"vw":40.7073},{"c":40.9493,"h":40.9493,"l":40.77,"n":25,"o":40.77,"t":"2025-07-14T04:00:00Z","v":503,"vw":40.77},{"c":40.2756,"h":40.44,"l":40.27,"n":13,"o":40.27,"t":"2025-07-15T04:00:00Z","v":1224,"vw":40.348715},{"c":40.3917,"h":40.45,"l":40.3917,"n":20,"o":40.45,"t":"2025-07-16T04:00:00Z","v":199,"vw":40.45},{"c":39.7772,"h":40.39,"l":39.63,"n":33,"o":40.39,"t":"2025-07-17T04:00:00Z","v":675,"vw":39.950284},{"c":39.5433,"h":39.63,"l":39.5433,"n":32,"o":39.63,"t":"2025-07-18T04:00:00Z","v":418,"vw":39.63},{"c":39.7433,"h":39.8,"l":39.7433,"n":12,"o":39.8,"t":"2025-07-21T04:00:00Z","v":395,"vw":39.8},{"c":40.4851,"h":40.4851,"l":40.4851,"n":10,"o":40.4851,"t":"2025-07-22T04:00:00Z","v":53,"vw":40.4851},{"c":40.6059,"h":40.6059,"l":40.6059,"n":12,"o":40.6059,"t":"2025-07-23T04:00:00Z","v":141,"vw":40.6059},{"c":40.0116,"h":40.0116,"l":40.0116,"n":17,"o":40.0116,"t":"2025-07-24T04:00:00Z","v":87,"vw":40.0116},{"c":40.2061,"h":40.2061,"l":40.2061,"n":11,"o":40.2061,"t":"2025-07-25T04:00:00Z","v":35,"vw":40.2061},{"c":39.4325,"h":39.4325,"l":39.4325,"n":12,"o":39.4325,"t":"2025-07-28T04:00:00Z","v":54,"vw":39.4325},{"c":40.1113,"h":40.1113,"l":40.1113,"n":15,"o":40.1113,"t":"2025-07-29T04:00:00Z","v":57,"vw":40.1113},{"c":39.1983,"h":39.1983,"l":39.1983,"n":18,"o":39.1983,"t":"2025-07-30T04:00:00Z","v":41,"vw":39.1983},{"c":38.9418,"h":38.9418,"l":38.9418,"n":10,"o":38.9418,"t":"2025-07-31T04:00:00Z","v":48,"vw":38.9418},{"c":38.4027,"h":38.4701,"l":38.4027,"n":17,"o":38.47,"t":"2025-08-01T04:00:00Z","v":1157,"vw":38.47005},{"c":38.8971,"h":38.8971,"l":38.8831,"n":17,"o":38.8831,"t":"2025-08-04T04:00:00Z","v":507,"vw":38.8831},{"c":39.0496,"h":39.0496,"l":38.5599,"n":17,"o":38.56,"t":"2025-08-05T04:00:00Z","v":773,"vw":38.55995},{"c":39.2267,"h":39.2267,"l":39.1871,"n":15,"o":39.22,"t":"2025-08-06T04:00:00Z","v":538,"vw":39.20355},{"c":38.9842,"h":39.01,"l":38.9842,"n":25,"o":39.01,"t":"2025-08-07T04:00:00Z","v":299,"vw":39.01},{"c":38.4719,"h":38.9402,"l":38.4719,"n":14,"o":38.9402,"t":"2025-08-08T04:00:00Z","v":384,"vw":38.9402},{"c":37.9505,"h":38.26,"l":37.9505,"n":23,"o":38.26,"t":"2025-08-11T04:00:00Z","v":789,"vw":38.248345},{"c":38.8694,"h":38.8694,"l":38.8694,"n":11,"o":38.8694,"t":"2025-08-12T04:00:00Z","v":50,"vw":38.8694},{"c":39.7389,"h":39.7389,"l":39.7389,"n":10,"o":39.7389,"t":"2025-08-13T04:00:00Z","v":118,"vw":39.7389},{"c":39.3161,"h":39.3161,"l":38.98,"n":15,"o":38.98,"t":"2025-08-14T04:00:00Z","v":170,"vw":38.98},{"c":39.2649,"h":39.2649,"l":39.08,"n":17,"o":39.2414,"t":"2025-08-15T04:00:00Z","v":592,"vw":39.195286},{"c":39.0871,"h":39.44,"l":39.03,"n":37,"o":39.44,"t":"2025-08-18T04:00:00Z","v":1000,"vw":39.156925},{"c":39.8574,"h":39.8574,"l":39.68,"n":25,"o":39.77,"t":"2025-08-19T04:00:00Z","v":619,"vw":39.7675},{"c":39.6836,"h":39.6836,"l":39.68,"n":18,"o":39.68,"t":"2025-08-20T04:00:00Z","v":423,"vw":39.68},{"c":39.4626,"h":39.4626,"l":39.4626,"n":8,"o":39.4626,"t":"2025-08-21T04:00:00Z","v":13,"vw":39.4626},{"c":40.7234,"h":40.7234,"l":40.63,"n":17,"o":40.63,"t":"2025-08-22T04:00:00Z","v":243,"vw":40.63},{"c":40.6232,"h":40.69,"l":40.44,"n":15,"o":40.44,"t":"2025-08-25T04:00:00Z","v":380,"vw":40.598514},{"c":40.4085,"h":40.49,"l":40.4085,"n":27,"o":40.49,"t":"2025-08-26T04:00:00Z","v":435,"vw":40.49},{"c":41.291,"h":41.291,"l":40.81,"n":25,"o":40.81,"t":"2025-08-27T04:00:00Z","v":837,"vw":40.951259},{"c":41.3539,"h":41.3539,"l":40.91,"n":25,"o":40.91,"t":"2025-08-28T04:00:00Z","v":603,"vw":40.97},{"c":41.6753,"h":41.6753,"l":41.49,"n":23,"o":41.49,"t":"2025-08-29T04:00:00Z","v":531,"vw":41.510499},{"c":41.3471,"h":41.4391,"l":41.2208,"n":38,"o":41.4391,"t":"2025-09-02T04:00:00Z","v":2160,"vw":41.265259},{"c":41.9755,"h":41.9755,"l":41.6496,"n":44,"o":41.65,"t":"2025-09-03T04:00:00Z","v":1153,"vw":41.6749},{"c":42.408,"h":42.408,"l":42.12,"n":32,"o":42.22,"t":"2025-09-04T04:00:00Z","v":12896,"vw":42.220814},{"c":43.2898,"h":43.2898,"l":43.2898,"n":16,"o":43.2898,"t":"2025-09-05T04:00:00Z","v":407,"vw":43.2898},{"c":42.9412,"h":42.9412,"l":42.7499,"n":26,"o":42.75,"t":"2025-09-08T04:00:00Z","v":746,"vw":42.806633},{"c":42.188,"h":42.94,"l":42.188,"n":19,"o":42.94,"t":"2025-09-09T04:00:00Z","v":662,"vw":42.515722},{"c":42.5494,"h":42.5494,"l":42.5494,"n":13,"o":42.5494,"t":"2025-09-10T04:00:00Z","v":141,"vw":42.5494},{"c":43.4583,"h":43.4583,"l":43.4583,"n":21,"o":43.4583,"t":"2025-09-11T04:00:00Z","v":242,"vw":43.4583},{"c":43.7753,"h":43.7753,"l":43.526,"n":26,"o":43.526,"t":"2025-09-12T04:00:00Z","v":462,"vw":43.526},{"c":43.5524,"h":43.59,"l":43.5524,"n":24,"o":43.59,"t":"2025-09-15T04:00:00Z","v":306,"vw":43.59},{"c":43.7494,"h":43.7494,"l":43.7494,"n":17,"o":43.7494,"t":"2025-09-16T04:00:00Z","v":92,"vw":43.7494},{"c":42.7905,"h":43.24,"l":42.7905,"n":30,"o":43.2,"t":"2025-09-17T04:00:00Z","v":690,"vw":43.21305},{"c":43.3829,"h":43.3829,"l":43.3829,"n":17,"o":43.3829,"t":"2025-09-18T04:00:00Z","v":243,"vw":43.3829},{"c":42.8335,"h":43.17,"l":42.8335,"n":16,"o":43.14,"t":"2025-09-19T04:00:00Z","v":356,"vw":43.158479},{"c":42.9215,"h":42.9215,"l":42.42,"n":23,"o":42.42,"t":"2025-09-22T04:00:00Z","v":1082,"vw":42.570901},{"c":42.9144,"h":42.9144,"l":42.9144,"n":11,"o":42.9144,"t":"2025-09-23T04:00:00Z","v":41,"vw":42.9144},{"c":42.5062,"h":42.5062,"l":42.5062,"n":11,"o":42.5062,"t":"2025-09-24T04:00:00Z","v":17,"vw":42.5062},{"c":42.0151,"h":42.0151,"l":42.0151,"n":11,"o":42.0151,"t":"2025-09-25T04:00:00Z","v":11,"vw":42.0151},{"c":42.0038,"h":42.0038,"l":41.918,"n":17,"o":41.918,"t":"2025-09-26T04:00:00Z","v":479,"vw":41.925432},{"c":42.0807,"h":42.25,"l":41.97,"n":20,"o":42.25,"t":"2025-09-29T04:00:00Z","v":503,"vw":42.112573},{"c":42.4027,"h":42.4027,"l":42.18,"n":12,"o":42.18,"t":"2025-09-30T04:00:00Z","v":113,"vw":42.18},{"c":42.2079,"h":42.2079,"l":42.2079,"n":16,"o":42.2079,"t":"2025-10-01T04:00:00Z","v":200,"vw":42.2079},{"c":41.9469,"h":41.9469,"l":41.9469,"n":16,"o":41.9469,"t":"2025-10-02T04:00:00Z","v":44,"vw":41.9469},{"c":41.9936,"h":42.295,"l":41.9936,"n":26,"o":42.295,"t":"2025-10-03T04:00:00Z","v":247,"vw":42.295},{"c":41.7065,"h":41.7065,"l":41.7065,"n":16,"o":41.7065,"t":"2025-10-06T04:00:00Z","v":178,"vw":41.7065},{"c":41.3389,"h":41.785,"l":41.3389,"n":15,"o":41.785,"t":"2025-10-07T04:00:00Z","v":241,"vw":41.785},{"c":41.0404,"h":41.0404,"l":41.0404,"n":14,"o":41.0404,"t":"2025-10-08T04:00:00Z","v":27,"vw":41.0404},{"c":40.3093,"h":40.3093,"l":40.3093,"n":15,"o":40.3093,"t":"2025-10-09T04:00:00Z","v":44,"vw":40.3093},{"c":39.3073,"h":39.3073,"l":39.3073,"n":15,"o":39.3073,"t":"2025-10-10T04:00:00Z","v":156,"vw":39.3073},{"c":39.6351,"h":39.6351,"l":39.6351,"n":10,"o":39.6351,"t":"2025-10-13T04:00:00Z","v":31,"vw":39.6351},{"c":39.9357,"h":39.9357,"l":39.9357,"n":20,"o":39.9357,"t":"2025-10-14T04:00:00Z","v":46,"vw":39.9357},{"c":40.5466,"h":40.5466,"l":40.5466,"n":18,"o":40.5466,"t":"2025-10-15T04:00:00Z","v":73,"vw":40.5466},{"c":39.8892,"h":39.8892,"l":39.8892,"n":18,"o":39.8892,"t":"2025-10-16T04:00:00Z","v":35,"vw":39.8892},{"c":39.9958,"h":39.9958,"l":39.75,"n":23,"o":39.84,"t":"2025-10-17T04:00:00Z","v":1209,"vw":39.779699},{"c":39.8947,"h":40.061,"l":39.77,"n":23,"o":40.061,"t":"2025-10-20T04:00:00Z","v":1268,"vw":39.850957},{"c":40.1848,"h":40.1848,"l":40.1848,"n":16,"o":40.1848,"t":"2025-10-21T04:00:00Z","v":69,"vw":40.1848},{"c":40.4795,"h":40.4795,"l":40.3249,"n":16,"o":40.35,"t":"2025-10-22T04:00:00Z","v":580,"vw":40.338666},{"c":40.3281,"h":40.3281,"l":40.275,"n":16,"o":40.275,"t":"2025-10-23T04:00:00Z","v":185,"vw":40.275},{"c":40.4124,"h":40.4124,"l":40.4124,"n":15,"o":40.4124,"t":"2025-10-24T04:00:00Z","v":55,"vw":40.4124},{"c":40.4763,"h":40.4763,"l":40.4763,"n":10,"o":40.4763,"t":"2025-10-27T04:00:00Z","v":23,"vw":40.4763},{"c":40.2896,"h":40.2896,"l":40.2896,"n":15,"o":40.2896,"t":"2025-10-28T04:00:00Z","v":119,"vw":40.2896},{"c":39.0291,"h":39.7228,"l":39.0291,"n":30,"o":39.7228,"t":"2025-10-29T04:00:00Z","v":914,"vw":39.52541},{"c":38.9981,"h":38.9981,"l":38.94,"n":12,"o":38.94,"t":"2025-10-30T04:00:00Z","v":199,"vw":38.94},{"c":39.392,"h":39.392,"l":39.392,"n":19,"o":39.392,"t":"2025-10-31T04:00:00Z","v":106,"vw":39.392},{"c":39.1329,"h":39.1329,"l":38.98,"n":13,"o":38.98,"t":"2025-11-03T05:00:00Z","v":391,"vw":38.99505},{"c":38.819,"h":39.22,"l":38.8,"n":20,"o":39.22,"t":"2025-11-04T05:00:00Z","v":741,"vw":38.965737},{"c":38.9097,"h":38.9097,"l":38.9097,"n":20,"o":38.9097,"t":"2025-11-05T05:00:00Z","v":236,"vw":38.9097},{"c":38.7693,"h":39.0745,"l":38.7693,"n":20,"o":39.0745,"t":"2025-11-06T05:00:00Z","v":397,"vw":38.999387},{"c":39.5533,"h":39.5533,"l":39.5533,"n":15,"o":39.5533,"t":"2025-11-07T05:00:00Z","v":108,"vw":39.5533},{"c":39.0787,"h":39.0787,"l":39.0787,"n":9,"o":39.0787,"t":"2025-11-10T05:00:00Z","v":56,"vw":39.0787},{"c":39.32,"h":39.32,"l":39.32,"n":8,"o":39.32,"t":"2025-11-11T05:00:00Z","v":26,"vw":39.32},{"c":38.9664,"h":39.2,"l":38.9664,"n":18,"o":39.2,"t":"2025-11-12T05:00:00Z","v":423,"vw":39.2},{"c":38.4483,"h":38.4483,"l":38.4483,"n":13,"o":38.4483,"t":"2025-11-13T05:00:00Z","v":90,"vw":38.4483},{"c":38.4105,"h":38.4105,"l":38.4105,"n":21,"o":38.4105,"t":"2025-11-14T05:00:00Z","v":121,"vw":38.4105},{"c":37.4537,"h":37.4537,"l":37.4537,"n":14,"o":37.4537,"t":"2025-11-17T05:00:00Z","v":47,"vw":37.4537},{"c":37.6686,"h":37.6686,"l":37.355,"n":9,"o":37.355,"t":"2025-11-18T05:00:00Z","v":123,"vw":37.355},{"c":37.568,"h":37.568,"l":37.568,"n":15,"o":37.568,"t":"2025-11-19T05:00:00Z","v":53,"vw":37.568},{"c":37.0945,"h":37.0945,"l":37.0945,"n":13,"o":37.0945,"t":"2025-11-20T05:00:00Z","v":58,"vw":37.0945},{"c":37.7572,"h":37.7572,"l":37.7572,"n":12,"o":37.7572,"t":"2025-11-21T05:00:00Z","v":75,"vw":37.7572},{"c":38.125,"h":38.125,"l":37.68,"n":22,"o":37.68,"t":"2025-11-24T05:00:00Z","v":1016,"vw":37.871895},{"c":38.9963,"h":39.0302,"l":38.9963,"n":14,"o":39,"t":"2025-11-25T05:00:00Z","v":981,"vw":39.026563},{"c":39.1871,"h":39.1871,"l":39.1871,"n":10,"o":39.1871,"t":"2025-11-26T05:00:00Z","v":49,"vw":39.1871},{"c":39.202,"h":39.202,"l":39.202,"n":16,"o":39.202,"t":"2025-11-28T05:00:00Z","v":136,"vw":39.202},{"c":39.026,"h":39.026,"l":39.026,"n":12,"o":39.026,"t":"2025-12-01T05:00:00Z","v":57,"vw":39.026},{"c":38.8618,"h":39.03,"l":38.8618,"n":24,"o":39.03,"t":"2025-12-02T05:00:00Z","v":983,"vw":38.988491},{"c":38.5594,"h":38.62,"l":38.5594,"n":13,"o":38.62,"t":"2025-12-03T05:00:00Z","v":587,"vw":38.62},{"c":38.0969,"h":38.21,"l":38.0969,"n":12,"o":38.21,"t":"2025-12-04T05:00:00Z","v":673,"vw":38.21},{"c":37.6181,"h":38.08,"l":37.6181,"n":25,"o":38.08,"t":"2025-12-05T05:00:00Z","v":1145,"vw":37.915575},{"c":37.2019,"h":38.22,"l":37.2019,"n":30,"o":38.22,"t":"2025-12-08T05:00:00Z","v":1708,"vw":37.425688},{"c":37.3815,"h":37.729,"l":37.3815,"n":32,"o":37.729,"t":"2025-12-09T05:00:00Z","v":3667,"vw":37.693456},{"c":37.9176,"h":37.9176,"l":37.64,"n":16,"o":37.68,"t":"2025-12-10T05:00:00Z","v":361,"vw":37.659417},{"c":38.0048,"h":38.0048,"l":38.0048,"n":64,"o":38.0048,"t":"2025-12-11T05:00:00Z","v":426,"vw":38.0048},{"c":37.9571,"h":38.02,"l":37.9571,"n":24,"o":38.02,"t":"2025-12-12T05:00:00Z","v":188,"vw":38.02},{"c":38.1233,"h":38.1233,"l":37.975,"n":15,"o":37.975,"t":"2025-12-15T05:00:00Z","v":199,"vw":37.975},{"c":37.8004,"h":37.8004,"l":37.72,"n":13,"o":37.72,"t":"2025-12-16T05:00:00Z","v":537,"vw":37.72},{"c":37.4969,"h":37.89,"l":37.44,"n":29,"o":37.77,"t":"2025-12-17T05:00:00Z","v":1585,"vw":37.539921},{"c":37.2827,"h":37.5,"l":37.2827,"n":20,"o":37.5,"t":"2025-12-18T05:00:00Z","v":886,"vw":37.346987},{"c":37.1148,"h":37.1148,"l":37.1148,"n":14,"o":37.1148,"t":"2025-12-19T05:00:00Z","v":59,"vw":37.1148},{"c":37.0884,"h":37.56,"l":37.05,"n":37,"o":37.56,"t":"2025-12-22T05:00:00Z","v":2037,"vw":37.225337},{"c":36.8691,"h":36.8691,"l":36.8691,"n":11,"o":36.8691,"t":"2025-12-23T05:00:00Z","v":84,"vw":36.8691},{"c":37.277,"h":37.277,"l":37.277,"n":13,"o":37.277,"t":"2025-12-24T05:00:00Z","v":244,"vw":37.277},{"c":37.2581,"h":37.2581,"l":37.13,"n":12,"o":37.13,"t":"2025-12-26T05:00:00Z","v":3011,"vw":37.13},{"c":36.8261,"h":36.86,"l":36.8261,"n":15,"o":36.86,"t":"2025-12-29T05:00:00Z","v":218,"vw":36.86},{"c":37.0007,"h":37.0007,"l":36.84,"n":19,"o":36.84,"t":"2025-12-30T05:00:00Z","v":1182,"vw":36.92091},{"c":36.7082,"h":37.36,"l":36.7082,"n":37,"o":37.36,"t":"2025-12-31T05:00:00Z","v":580,"vw":37.155586},{"c":36.8389,"h":36.8389,"l":36.8389,"n":28,"o":36.8389,"t":"2026-01-02T05:00:00Z","v":96,"vw":36.8389},{"c":36.8398,"h":37.08,"l":36.8398,"n":18,"o":37.08,"t":"2026-01-05T05:00:00Z","v":233,"vw":37.08},{"c":37.5758,"h":37.5758,"l":37.5758,"n":10,"o":37.5758,"t":"2026-01-06T05:00:00Z","v":16,"vw":37.5758},{"c":37.0443,"h":37.45,"l":37,"n":19,"o":37.45,"t":"2026-01-07T05:00:00Z","v":588,"vw":37.281346},{"c":37.856,"h":38.01,"l":37.856,"n":14,"o":38.01,"t":"2026-01-08T05:00:00Z","v":304,"vw":38.00995},{"c":37.753,"h":37.8315,"l":37.753,"n":19,"o":37.8315,"t":"2026-01-09T05:00:00Z","v":447,"vw":37.821},{"c":37.6182,"h":37.8,"l":37.55,"n":23,"o":37.8,"t":"2026-01-12T05:00:00Z","v":939,"vw":37.6875},{"c":37.458,"h":37.458,"l":37.458,"n":11,"o":37.458,"t":"2026-01-13T05:00:00Z","v":121,"vw":37.458},{"c":37.5853,"h":37.5853,"l":37.49,"n":13,"o":37.49,"t":"2026-01-14T05:00:00Z","v":490,"vw":37.49},{"c":37.8239,"h":37.91,"l":37.8239,"n":24,"o":37.857,"t":"2026-01-15T05:00:00Z","v":1556,"vw":37.87029},{"c":38.0581,"h":38.0581,"l":38.0581,"n":17,"o":38.0581,"t":"2026-01-16T05:00:00Z","v":106,"vw":38.0581},{"c":37.2853,"h":37.2853,"l":37.2853,"n":10,"o":37.2853,"t":"2026-01-20T05:00:00Z","v":89,"vw":37.2853},{"c":37.4511,"h":37.4511,"l":37.4511,"n":9,"o":37.4511,"t":"2026-01-21T05:00:00Z","v":47,"vw":37.4511},{"c":37.0641,"h":37.0641,"l":37.0641,"n":17,"o":37.0641,"t":"2026-01-22T05:00:00Z","v":288,"vw":37.0641},{"c":37.0072,"h":37.0072,"l":37.0072,"n":11,"o":37.0072,"t":"2026-01-23T05:00:00Z","v":19,"vw":37.0072},{"c":36.5477,"h":36.5477,"l":36.5477,"n":9,"o":36.5477,"t":"2026-01-26T05:00:00Z","v":14,"vw":36.5477},{"c":36.6547,"h":36.66,"l":36.6547,"n":14,"o":36.66,"t":"2026-01-27T05:00:00Z","v":151,"vw":36.66},{"c":35.8645,"h":36.34,"l":35.84,"n":34,"o":36.34,"t":"2026-01-28T05:00:00Z","v":2200,"vw":36.064404},{"c":36.5208,"h":36.5208,"l":36.3599,"n":23,"o":36.36,"t":"2026-01-29T05:00:00Z","v":588,"vw":36.391059},{"c":36.6886,"h":36.6886,"l":36.6886,"n":19,"o":36.6886,"t":"2026-01-30T05:00:00Z","v":213,"vw":36.6886},{"c":36.1274,"h":36.57,"l":36.1274,"n":13,"o":36.57,"t":"2026-02-02T05:00:00Z","v":296,"vw":36.415},{"c":36.3091,"h":36.3091,"l":36.3091,"n":15,"o":36.3091,"t":"2026-02-03T05:00:00Z","v":38,"vw":36.3091},{"c":36.8015,"h":36.8015,"l":36.715,"n":14,"o":36.715,"t":"2026-02-04T05:00:00Z","v":842,"vw":36.715},{"c":36.9516,"h":36.9516,"l":36.95,"n":24,"o":36.95,"t":"2026-02-05T05:00:00Z","v":624,"vw":36.95},{"c":37.3939,"h":37.3939,"l":37.296,"n":18,"o":37.296,"t":"2026-02-06T05:00:00Z","v":716,"vw":37.3052},{"c":36.9562,"h":37.08,"l":36.93,"n":64,"o":36.97,"t":"2026-02-09T05:00:00Z","v":5263,"vw":37.020466},{"c":37.1876,"h":37.23,"l":36.96,"n":32,"o":37,"t":"2026-02-10T05:00:00Z","v":1674,"vw":37.025291},{"c":35.8249,"h":37.14,"l":35.8249,"n":31,"o":37.08,"t":"2026-02-11T05:00:00Z","v":1180,"vw":36.287407},{"c":34.7074,"h":35.53,"l":34.4801,"n":59,"o":35.53,"t":"2026-02-12T05:00:00Z","v":7495,"vw":35.428941},{"c":35.5848,"h":35.7601,"l":35.11,"n":40,"o":35.11,"t":"2026-02-13T05:00:00Z","v":2983,"vw":35.573184},{"c":35.7194,"h":35.78,"l":35.35,"n":34,"o":35.4,"t":"2026-02-17T05:00:00Z","v":1734,"vw":35.429026},{"c":35.6851,"h":35.78,"l":35.63,"n":28,"o":35.71,"t":"2026-02-18T05:00:00Z","v":2664,"vw":35.6658},{"c":35.7981,"h":35.7981,"l":35.3,"n":28,"o":35.3,"t":"2026-02-19T05:00:00Z","v":2078,"vw":35.637227},{"c":35.9007,"h":35.94,"l":35.9007,"n":17,"o":35.94,"t":"2026-02-20T05:00:00Z","v":477,"vw":35.93995},{"c":35.3562,"h":36.22,"l":35.3501,"n":16,"o":36.22,"t":"2026-02-23T05:00:00Z","v":497,"vw":35.618367},{"c":35.1437,"h":35.1437,"l":35.1437,"n":13,"o":35.1437,"t":"2026-02-24T05:00:00Z","v":41,"vw":35.1437},{"c":35.5268,"h":35.57,"l":35.46,"n":36,"o":35.46,"t":"2026-02-25T05:00:00Z","v":2324,"vw":35.525989},{"c":36.1448,"h":36.18,"l":36.1448,"n":15,"o":36.18,"t":"2026-02-26T05:00:00Z","v":972,"vw":36.18},{"c":35.0667,"h":35.7099,"l":34.95,"n":36,"o":35.7099,"t":"2026-02-27T05:00:00Z","v":2262,"vw":35.469995},{"c":34.9753,"h":34.9753,"l":34.76,"n":20,"o":34.76,"t":"2026-03-02T05:00:00Z","v":1059,"vw":34.783368},{"c":34.9727,"h":34.9727,"l":34.9727,"n":22,"o":34.9727,"t":"2026-03-03T05:00:00Z","v":323,"vw":34.9727},{"c":35.6042,"h":35.6042,"l":35.6042,"n":9,"o":35.6042,"t":"2026-03-04T05:00:00Z","v":9,"vw":35.6042},{"c":35.2202,"h":35.2202,"l":35.2202,"n":24,"o":35.2202,"t":"2026-03-05T05:00:00Z","v":199,"vw":35.2202},{"c":34.3466,"h":34.39,"l":34.3466,"n":26,"o":34.39,"t":"2026-03-06T05:00:00Z","v":187,"vw":34.39},{"c":34.2375,"h":34.2375,"l":33.35,"n":16,"o":33.35,"t":"2026-03-09T04:00:00Z","v":332,"vw":33.35},{"c":34.199,"h":34.23,"l":34.1099,"n":24,"o":34.11,"t":"2026-03-10T04:00:00Z","v":782,"vw":34.172145},{"c":33.6851,"h":33.6851,"l":33.6851,"n":12,"o":33.6851,"t":"2026-03-11T04:00:00Z","v":49,"vw":33.6851},{"c":33.6605,"h":33.6605,"l":33.47,"n":23,"o":33.47,"t":"2026-03-12T04:00:00Z","v":494,"vw":33.47},{"c":33.3877,"h":33.95,"l":33.3877,"n":44,"o":33.95,"t":"2026-03-13T04:00:00Z","v":1791,"vw":33.736056},{"c":33.4562,"h":33.4562,"l":33.4562,"n":28,"o":33.4562,"t":"2026-03-16T04:00:00Z","v":825,"vw":33.4562},{"c":33.9043,"h":33.9043,"l":33.9043,"n":15,"o":33.9043,"t":"2026-03-17T04:00:00Z","v":279,"vw":33.9043},{"c":33.6587,"h":33.6587,"l":33.6587,"n":10,"o":33.6587,"t":"2026-03-18T04:00:00Z","v":96,"vw":33.6587},{"c":33.7385,"h":33.7385,"l":33.34,"n":20,"o":33.34,"t":"2026-03-19T04:00:00Z","v":267,"vw":33.5},{"c":32.6583,"h":32.9,"l":32.6583,"n":37,"o":32.9,"t":"2026-03-20T04:00:00Z","v":3738,"vw":32.873809},{"c":33.231,"h":33.62,"l":33.231,"n":26,"o":33.62,"t":"2026-03-23T04:00:00Z","v":416,"vw":33.62},{"c":32.9516,"h":33.28,"l":32.75,"n":24,"o":32.75,"t":"2026-03-24T04:00:00Z","v":3989,"vw":33.20352},{"c":32.835,"h":33.015,"l":32.835,"n":26,"o":33.015,"t":"2026-03-25T04:00:00Z","v":549,"vw":33.015},{"c":32.7295,"h":32.7295,"l":32.7295,"n":10,"o":32.7295,"t":"2026-03-26T04:00:00Z","v":27,"vw":32.7295},{"c":31.9993,"h":32.38,"l":31.9993,"n":35,"o":32.38,"t":"2026-03-27T04:00:00Z","v":2024,"vw":32.286763},{"c":32.435,"h":32.435,"l":32.25,"n":24,"o":32.25,"t":"2026-03-30T04:00:00Z","v":536,"vw":32.285},{"c":33.0204,"h":33.08,"l":32.85,"n":46,"o":32.85,"t":"2026-03-31T04:00:00Z","v":1155,"vw":33.016098},{"c":32.1246,"h":32.47,"l":32.1246,"n":33,"o":32.4698,"t":"2026-04-01T04:00:00Z","v":4262,"vw":32.341832},{"c":32.3546,"h":32.3546,"l":32.145,"n":16,"o":32.145,"t":"2026-04-02T04:00:00Z","v":681,"vw":32.205518},{"c":32.3814,"h":32.3814,"l":32.23,"n":22,"o":32.26,"t":"2026-04-06T04:00:00Z","v":1180,"vw":32.260451},{"c":32.6896,"h":32.6896,"l":32.4101,"n":41,"o":32.525,"t":"2026-04-07T04:00:00Z","v":1232,"vw":32.533043},{"c":33.2979,"h":33.2979,"l":33.2979,"n":19,"o":33.2979,"t":"2026-04-08T04:00:00Z","v":251,"vw":33.2979},{"c":33.1301,"h":33.1301,"l":33.1301,"n":17,"o":33.1301,"t":"2026-04-09T04:00:00Z","v":241,"vw":33.1301},{"c":33.6346,"h":33.6346,"l":33.37,"n":47,"o":33.55,"t":"2026-04-10T04:00:00Z","v":4295,"vw":33.43903},{"c":33.8337,"h":33.8337,"l":33.34,"n":15,"o":33.34,"t":"2026-04-13T04:00:00Z","v":487,"vw":33.586593},{"c":34.414,"h":34.414,"l":34.29,"n":22,"o":34.29,"t":"2026-04-14T04:00:00Z","v":467,"vw":34.325517},{"c":34.9697,"h":34.9697,"l":34.67,"n":20,"o":34.72,"t":"2026-04-15T04:00:00Z","v":752,"vw":34.67996},{"c":35.0253,"h":35.34,"l":34.99,"n":34,"o":35.34,"t":"2026-04-16T04:00:00Z","v":2125,"vw":35.300625},{"c":35.83,"h":35.875,"l":35.7,"n":29,"o":35.875,"t":"2026-04-17T04:00:00Z","v":3647,"vw":35.804785},{"c":36.387,"h":36.387,"l":35.81,"n":59,"o":36.06,"t":"2026-04-20T04:00:00Z","v":7187,"vw":36.153723},{"c":36.03,"h":36.08,"l":36.03,"n":44,"o":36.04,"t":"2026-04-21T04:00:00Z","v":4109,"vw":36.035968},{"c":35.7094,"h":36.64,"l":35.7094,"n":23,"o":36.64,"t":"2026-04-22T04:00:00Z","v":710,"vw":36.185017},{"c":35.5931,"h":35.74,"l":35.5931,"n":47,"o":35.74,"t":"2026-04-23T04:00:00Z","v":2696,"vw":35.729622},{"c":35.8858,"h":35.89,"l":35.8858,"n":33,"o":35.89,"t":"2026-04-24T04:00:00Z","v":1319,"vw":35.89},{"c":36.1906,"h":36.25,"l":36.1,"n":39,"o":36.1,"t":"2026-04-27T04:00:00Z","v":2365,"vw":36.174092},{"c":36.8725,"h":36.8725,"l":36.8725,"n":19,"o":36.8725,"t":"2026-04-28T04:00:00Z","v":211,"vw":36.8725},{"c":35.834,"h":35.834,"l":35.834,"n":18,"o":35.834,"t":"2026-04-29T04:00:00Z","v":250,"vw":35.834},{"c":36.2893,"h":36.43,"l":36.2893,"n":56,"o":36.43,"t":"2026-04-30T04:00:00Z","v":6436,"vw":36.423394},{"c":36.3736,"h":36.3736,"l":36.3736,"n":11,"o":36.3736,"t":"2026-05-01T04:00:00Z","v":108,"vw":36.3736},{"c":35.8792,"h":36.45,"l":35.8792,"n":19,"o":36.45,"t":"2026-05-04T04:00:00Z","v":1130,"vw":36.209091},{"c":36.5733,"h":36.5733,"l":36.44,"n":12,"o":36.44,"t":"2026-05-05T04:00:00Z","v":133,"vw":36.44},{"c":37.5557,"h":37.645,"l":37.5557,"n":17,"o":37.645,"t":"2026-05-06T04:00:00Z","v":421,"vw":37.62},{"c":37.5207,"h":37.5207,"l":37.5207,"n":17,"o":37.5207,"t":"2026-05-07T04:00:00Z","v":78,"vw":37.5207},{"c":37.6107,"h":37.78,"l":37.39,"n":36,"o":37.39,"t":"2026-05-08T04:00:00Z","v":1203,"vw":37.620756},{"c":37.0774,"h":37.3,"l":37.0774,"n":21,"o":37.3,"t":"2026-05-11T04:00:00Z","v":577,"vw":37.278968},{"c":37.1796,"h":37.1796,"l":36.99,"n":20,"o":36.99,"t":"2026-05-12T04:00:00Z","v":1271,"vw":37.08296},{"c":36.767,"h":36.767,"l":36.767,"n":9,"o":36.767,"t":"2026-05-13T04:00:00Z","v":9,"vw":36.767},{"c":36.9539,"h":36.9539,"l":36.9539,"n":11,"o":36.9539,"t":"2026-05-14T04:00:00Z","v":107,"vw":36.9539},{"c":36.4249,"h":36.6,"l":36.02,"n":17,"o":36.02,"t":"2026-05-15T04:00:00Z","v":248,"vw":36.32381},{"c":36.9954,"h":36.9954,"l":36.87,"n":25,"o":36.87,"t":"2026-05-18T04:00:00Z","v":594,"vw":36.89625},{"c":36.3535,"h":36.3535,"l":36.3535,"n":10,"o":36.3535,"t":"2026-05-19T04:00:00Z","v":17,"vw":36.3535},{"c":37.0063,"h":37.0063,"l":36.6599,"n":17,"o":36.66,"t":"2026-05-20T04:00:00Z","v":565,"vw":36.65995},{"c":37.2909,"h":37.2909,"l":37.2909,"n":13,"o":37.2909,"t":"2026-05-21T04:00:00Z","v":31,"vw":37.2909},{"c":37.4234,"h":37.4234,"l":37.4234,"n":15,"o":37.4234,"t":"2026-05-22T04:00:00Z","v":63,"vw":37.4234},{"c":37.8705,"h":37.8705,"l":37.72,"n":50,"o":37.72,"t":"2026-05-26T04:00:00Z","v":1955,"vw":37.788695},{"c":38.1345,"h":38.1345,"l":38.1345,"n":18,"o":38.1345,"t":"2026-05-27T04:00:00Z","v":120,"vw":38.1345},{"c":38.2128,"h":38.2128,"l":38.2128,"n":50,"o":38.2128,"t":"2026-05-28T04:00:00Z","v":1318,"vw":38.2128},{"c":38.0074,"h":38.0074,"l":37.915,"n":19,"o":37.915,"t":"2026-05-29T04:00:00Z","v":987,"vw":37.915},{"c":37.5763,"h":37.5763,"l":37.5763,"n":14,"o":37.5763,"t":"2026-06-01T04:00:00Z","v":42,"vw":37.5763},{"c":38.2471,"h":38.2471,"l":38.1,"n":21,"o":38.1,"t":"2026-06-02T04:00:00Z","v":1025,"vw":38.10602},{"c":38.0579,"h":38.0579,"l":38.0579,"n":13,"o":38.0579,"t":"2026-06-03T04:00:00Z","v":62,"vw":38.0579},{"c":38.9627,"h":38.9627,"l":38.9627,"n":14,"o":38.9627,"t":"2026-06-04T04:00:00Z","v":39,"vw":38.9627},{"c":39.301,"h":39.301,"l":39.24,"n":19,"o":39.24,"t":"2026-06-05T04:00:00Z","v":547,"vw":39.24},{"c":39.9154,"h":40,"l":39.6999,"n":20,"o":39.6999,"t":"2026-06-08T04:00:00Z","v":344,"vw":39.865354},{"c":41.3036,"h":41.3036,"l":41.3036,"n":24,"o":41.3036,"t":"2026-06-09T04:00:00Z","v":62,"vw":41.3036},{"c":41.1407,"h":41.67,"l":41.1407,"n":74,"o":41.35,"t":"2026-06-10T04:00:00Z","v":5309,"vw":41.488094},{"c":41.1554,"h":41.5,"l":41.1554,"n":54,"o":41.495,"t":"2026-06-11T04:00:00Z","v":5608,"vw":41.423873},{"c":41.186,"h":41.186,"l":41.11,"n":30,"o":41.11,"t":"2026-06-12T04:00:00Z","v":462,"vw":41.11},{"c":40.8637,"h":41.54,"l":40.8637,"n":64,"o":41.4,"t":"2026-06-15T04:00:00Z","v":6813,"vw":41.365133},{"c":40.7086,"h":41.5,"l":40.68,"n":34,"o":41.5,"t":"2026-06-16T04:00:00Z","v":731,"vw":41.132302},{"c":39.25,"h":40.61,"l":39.25,"n":36,"o":40.61,"t":"2026-06-17T04:00:00Z","v":1329,"vw":40.043465},{"c":40.0951,"h":40.1,"l":39.96,"n":64,"o":40.0102,"t":"2026-06-18T04:00:00Z","v":5728,"vw":40.00571},{"c":40.21,"h":40.37,"l":40.01,"n":43,"o":40.01,"t":"2026-06-22T04:00:00Z","v":3285,"vw":40.237739},{"c":40.4303,"h":40.59,"l":40.4,"n":37,"o":40.4,"t":"2026-06-23T04:00:00Z","v":1166,"vw":40.506502},{"c":40.3314,"h":40.51,"l":40.3314,"n":18,"o":40.51,"t":"2026-06-24T04:00:00Z","v":190,"vw":40.51},{"c":40.7881,"h":40.7881,"l":40.68,"n":17,"o":40.68,"t":"2026-06-25T04:00:00Z","v":913,"vw":40.714388},{"c":41.72,"h":41.72,"l":41.29,"n":29,"o":41.29,"t":"2026-06-26T04:00:00Z","v":489,"vw":41.51717},{"c":41.859,"h":41.859,"l":41.72,"n":47,"o":41.72,"t":"2026-06-29T04:00:00Z","v":942,"vw":41.725128},{"c":41.61,"h":42.06,"l":41.61,"n":55,"o":41.95,"t":"2026-06-30T04:00:00Z","v":3544,"vw":41.876447},{"c":42.01,"h":42.06,"l":41,"n":29,"o":41,"t":"2026-07-01T04:00:00Z","v":4399,"vw":41.835325},{"c":42.75,"h":42.76,"l":42.39,"n":30,"o":42.39,"t":"2026-07-02T04:00:00Z","v":1952,"vw":42.537638},{"c":42.54,"h":42.78,"l":42.54,"n":39,"o":42.59,"t":"2026-07-06T04:00:00Z","v":777,"vw":42.684972},{"c":42.11,"h":42.8104,"l":42.11,"n":46,"o":42.8104,"t":"2026-07-07T04:00:00Z","v":539,"vw":42.576933},{"c":41.1,"h":41.17,"l":41.1,"n":35,"o":41.17,"t":"2026-07-08T04:00:00Z","v":635,"vw":41.129974},{"c":41.2239,"h":41.37,"l":41.2239,"n":25,"o":41.37,"t":"2026-07-09T04:00:00Z","v":354,"vw":41.37},{"c":41.51,"h":41.54,"l":41.1,"n":1333,"o":41.1,"t":"2026-07-10T04:00:00Z","v":214171,"vw":41.274036},{"c":41.5552,"h":41.97,"l":41.4299,"n":936,"o":41.57,"t":"2026-07-13T04:00:00Z","v":100362,"vw":41.775847},{"c":42.06,"h":42.11,"l":41.565,"n":136,"o":41.76,"t":"2026-07-14T04:00:00Z","v":25432,"vw":41.782932},{"c":42.43,"h":43.05,"l":42.35,"n":181,"o":42.74,"t":"2026-07-15T04:00:00Z","v":12594,"vw":42.702971},{"c":43.52,"h":43.52,"l":42.825,"n":364,"o":43.01,"t":"2026-07-16T04:00:00Z","v":77244,"vw":43.224266},{"c":43.23,"h":43.811,"l":42.87,"n":314,"o":43.811,"t":"2026-07-17T04:00:00Z","v":23038,"vw":43.162386},{"c":42.5639,"h":43.37,"l":42.39,"n":306,"o":43.37,"t":"2026-07-20T04:00:00Z","v":24215,"vw":42.86998},{"c":42.7552,"h":42.815,"l":42.42,"n":178,"o":42.815,"t":"2026-07-21T04:00:00Z","v":12176,"vw":42.561042},{"c":41.9944,"h":42.565,"l":41.95,"n":292,"o":42.55,"t":"2026-07-22T04:00:00Z","v":18349,"vw":42.171778},{"c":42.3079,"h":42.7,"l":41.87,"n":143,"o":41.87,"t":"2026-07-23T04:00:00Z","v":6345,"vw":42.441312},{"c":43.14,"h":43.37,"l":42.64,"n":409,"o":42.64,"t":"2026-07-24T04:00:00Z","v":25207,"vw":43.053162},{"c":42.9206,"h":43.55,"l":42.852,"n":365,"o":43.25,"t":"2026-07-27T04:00:00Z","v":19654,"vw":43.157993},{"c":42.7556,"h":42.99,"l":42.39,"n":226,"o":42.63,"t":"2026-07-28T04:00:00Z","v":11956,"vw":42.630825},{"c":43.22,"h":43.92,"l":43.22,"n":255,"o":43.8,"t":"2026-07-29T04:00:00Z","v":13434,"vw":43.674904},{"c":42.8399,"h":42.8799,"l":41.98,"n":540,"o":42.59,"t":"2026-07-30T04:00:00Z","v":53032,"vw":42.579614},{"c":42.26,"h":42.7701,"l":42.26,"n":1218,"o":42.7701,"t":"2026-07-31T04:00:00Z","v":135507,"vw":42.370137},{"c":42.4901,"h":42.64,"l":42.33,"n":273,"o":42.64,"t":"2026-08-03T04:00:00Z","v":22798,"vw":42.507946},{"c":42.4,"h":42.61,"l":41.895,"n":1243,"o":42.26,"t":"2026-08-04T04:00:00Z","v":139279,"vw":42.365046},{"c":42.02,"h":42.2399,"l":41.55,"n":658,"o":42.16,"t":"2026-08-05T04:00:00Z","v":73820,"vw":42.029083},{"c":41.25,"h":42.35,"l":41.12,"n":229,"o":42.35,"t":"2026-08-06T04:00:00Z","v":18318,"vw":41.601506},{"c":41.6324,"h":41.88,"l":41.11,"n":454,"o":41.11,"t":"2026-08-07T04:00:00Z","v":53660,"vw":41.769436},{"c":40.8245,"h":41.43,"l":40.52,"n":689,"o":41.43,"t":"2026-08-10T04:00:00Z","v":81751,"vw":40.675394},{"c":40.71,"h":41.08,"l":40.71,"n":963,"o":41.08,"t":"2026-08-11T04:00:00Z","v":225681,"vw":40.972746},{"c":41.15,"h":41.19,"l":40.59,"n":269,"o":40.59,"t":"2026-08-12T04:00:00Z","v":33572,"vw":40.918438},{"c":41.7507,"h":42.05,"l":41.1,"n":89,"o":41.1,"t":"2026-08-13T04:00:00Z","v":4978,"vw":41.825108},{"c":41.246,"h":41.63,"l":41.246,"n":91,"o":41.63,"t":"2026-08-14T04:00:00Z","v":6331,"vw":41.48369},{"c":40.7759,"h":41.22,"l":40.56,"n":101,"o":41.22,"t":"2026-08-17T04:00:00Z","v":9416,"vw":40.727842},{"c":40.715,"h":40.88,"l":40.63,"n":86,"o":40.63,"t":"2026-08-18T04:00:00Z","v":5082,"vw":40.753225},{"c":41.29,"h":41.37,"l":41.17,"n":49,"o":41.37,"t":"2026-08-19T04:00:00Z","v":9915,"vw":41.337641},{"c":41.46,"h":41.565,"l":41.355,"n":37,"o":41.405,"t":"2026-08-20T04:00:00Z","v":2025,"vw":41.436266},{"c":41.21,"h":41.295,"l":41.08,"n":58,"o":41.295,"t":"2026-08-21T04:00:00Z","v":2029,"vw":41.190249},{"c":41.85,"h":41.85,"l":41.09,"n":96,"o":41.09,"t":"2026-08-24T04:00:00Z","v":11600,"vw":41.557494},{"c":42.32,"h":42.32,"l":41.85,"n":52,"o":41.85,"t":"2026-08-25T04:00:00Z","v":2668,"vw":42.175732},{"c":41.68,"h":42.125,"l":41.68,"n":39,"o":42.06,"t":"2026-08-26T04:00:00Z","v":1384,"vw":42.01474},{"c":41.32,"h":41.745,"l":41.32,"n":37,"o":41.61,"t":"2026-08-27T04:00:00Z","v":1135,"vw":41.597096},{"c":41.01,"h":41.23,"l":41.01,"n":24,"o":41.23,"t":"2026-08-28T04:00:00Z","v":1099,"vw":41.208805},{"c":40.48,"h":40.5,"l":40.4,"n":36,"o":40.4,"t":"2026-08-31T04:00:00Z","v":1193,"vw":40.455196},{"c":40.1013,"h":40.41,"l":40.08,"n":40,"o":40.41,"t":"2026-09-01T04:00:00Z","v":725,"vw":40.248759},{"c":40.2439,"h":40.415,"l":40.09,"n":64,"o":40.1,"t":"2026-09-02T04:00:00Z","v":4282,"vw":40.150592},{"c":40.3766,"h":40.54,"l":40.26,"n":39,"o":40.26,"t":"2026-09-03T04:00:00Z","v":1657,"vw":40.474884},{"c":40.3913,"h":40.67,"l":40.3913,"n":31,"o":40.525,"t":"2026-09-04T04:00:00Z","v":363,"vw":40.5975},{"c":39.6,"h":39.93,"l":39.5201,"n":36,"o":39.93,"t":"2026-09-08T04:00:00Z","v":2735,"vw":39.84094},{"c":38.95,"h":39.5,"l":38.84,"n":37,"o":39.5,"t":"2026-09-09T04:00:00Z","v":1946,"vw":38.950995},{"c":38.7,"h":38.87,"l":38.5,"n":41,"o":38.5,"t":"2026-09-10T04:00:00Z","v":1805,"vw":38.622826},{"c":39.1257,"h":39.15,"l":38.89,"n":43,"o":38.89,"t":"2026-09-11T04:00:00Z","v":2826,"vw":39.124605},{"c":38.77,"h":39,"l":38.66,"n":40,"o":39,"t":"2026-09-14T04:00:00Z","v":3429,"vw":38.982044},{"c":38.5527,"h":38.82,"l":38.5527,"n":42,"o":38.82,"t":"2026-09-15T04:00:00Z","v":1062,"vw":38.642433},{"c":38.4276,"h":38.69,"l":38.4276,"n":28,"o":38.69,"t":"2026-09-16T04:00:00Z","v":348,"vw":38.69},{"c":38.6391,"h":38.6391,"l":38.47,"n":29,"o":38.47,"t":"2026-09-17T04:00:00Z","v":283,"vw":38.47},{"c":38.3436,"h":38.4,"l":38.2,"n":117,"o":38.4,"t":"2026-09-18T04:00:00Z","v":26532,"vw":38.234955},{"c":38.936,"h":38.942,"l":38.605,"n":49,"o":38.67,"t":"2026-09-21T04:00:00Z","v":5194,"vw":38.698842},{"c":38.8502,"h":39.03,"l":38.79,"n":35,"o":39.03,"t":"2026-09-22T04:00:00Z","v":530,"vw":38.958783},{"c":37.9616,"h":38.34,"l":37.9616,"n":45,"o":38.34,"t":"2026-09-23T04:00:00Z","v":1425,"vw":38.179162},{"c":38.0258,"h":38.165,"l":38.0258,"n":26,"o":38.15,"t":"2026-09-24T04:00:00Z","v":681,"vw":38.148776},{"c":38.2353,"h":38.2353,"l":37.92,"n":24,"o":37.92,"t":"2026-09-25T04:00:00Z","v":449,"vw":38.13},{"c":37.7512,"h":38.076,"l":37.54,"n":37,"o":38.04,"t":"2026-09-28T04:00:00Z","v":2350,"vw":37.831239},{"c":37.6332,"h":37.68,"l":37.59,"n":24,"o":37.59,"t":"2026-09-29T04:00:00Z","v":852,"vw":37.608788},{"c":37.5118,"h":37.66,"l":37.5118,"n":34,"o":37.66,"t":"2026-09-30T04:00:00Z","v":1249,"vw":37.66},{"c":36.9306,"h":36.9306,"l":36.9306,"n":21,"o":36.9306,"t":"2026-10-01T04:00:00Z","v":81,"vw":36.9306},{"c":37.1681,"h":37.1681,"l":37.122,"n":24,"o":37.122,"t":"2026-10-02T04:00:00Z","v":284,"vw":37.122},{"c":36.8596,"h":37.05,"l":36.8596,"n":34,"o":37.05,"t":"2026-10-05T04:00:00Z","v":529,"vw":37.05},{"c":37.2521,"h":37.2521,"l":37.211,"n":24,"o":37.211,"t":"2026-10-06T04:00:00Z","v":234,"vw":37.211},{"c":37.1425,"h":37.1425,"l":37.07,"n":31,"o":37.13,"t":"2026-10-07T04:00:00Z","v":1219,"vw":37.097908},{"c":37.34,"h":37.34,"l":36.69,"n":32,"o":36.69,"t":"2026-10-08T04:00:00Z","v":648,"vw":37.049821},{"c":37.2704,"h":37.2899,"l":37.2704,"n":21,"o":37.2899,"t":"2026-10-09T04:00:00Z","v":953,"vw":37.281238},{"c":37.6163,"h":37.6163,"l":37.57,"n":18,"o":37.57,"t":"2026-10-12T04:00:00Z","v":218,"vw":37.57},{"c":37.7504,"h":37.7504,"l":37.7504,"n":24,"o":37.7504,"t":"2026-10-13T04:00:00Z","v":477,"vw":37.7504},{"c":36.3907,"h":36.88,"l":36.3907,"n":21,"o":36.88,"t":"2026-10-14T04:00:00Z","v":1134,"vw":36.77212},{"c":37.1874,"h":37.1874,"l":37.1874,"n":20,"o":37.1874,"t":"2026-10-15T04:00:00Z","v":174,"vw":37.1874},{"c":37.0279,"h":37.33,"l":37.0279,"n":15,"o":37.33,"t":"2026-10-16T04:00:00Z","v":404,"vw":37.32},{"c":36.1915,"h":36.58,"l":36.1915,"n":64,"o":36.51,"t":"2026-10-19T04:00:00Z","v":3664,"vw":36.400421},{"c":37.0323,"h":37.0323,"l":36.92,"n":17,"o":36.92,"t":"2026-10-20T04:00:00Z","v":470,"vw":36.92},{"c":36.7947,"h":36.9006,"l":36.7947,"n":13,"o":36.9,"t":"2026-10-21T04:00:00Z","v":313,"vw":36.9003},{"c":38.2781,"h":38.3,"l":38.2781,"n":15,"o":38.3,"t":"2026-10-22T04:00:00Z","v":260,"vw":38.3}],"volatilityBars":[{"c":38.64,"h":38.67,"l":38.64,"n":2,"o":38.67,"t":"2026-09-21T14:30:00Z","v":200,"vw":38.655},{"c":38.725,"h":38.725,"l":38.725,"n":1,"o":38.725,"t":"2026-09-21T15:15:00Z","v":120,"vw":38.725},{"c":38.605,"h":38.605,"l":38.605,"n":1,"o":38.605,"t":"2026-09-21T16:30:00Z","v":137,"vw":38.605},{"c":38.61,"h":38.61,"l":38.61,"n":18,"o":38.61,"t":"2026-09-21T17:15:00Z","v":3300,"vw":38.61},{"c":38.93,"h":38.942,"l":38.93,"n":4,"o":38.9366,"t":"2026-09-21T19:45:00Z","v":1315,"vw":38.935848},{"c":39.03,"h":39.03,"l":39.03,"n":5,"o":39.03,"t":"2026-09-22T13:30:00Z","v":241,"vw":39.03},{"c":38.79,"h":38.79,"l":38.79,"n":1,"o":38.79,"t":"2026-09-22T16:00:00Z","v":100,"vw":38.79},{"c":38.34,"h":38.34,"l":38.34,"n":1,"o":38.34,"t":"2026-09-23T14:15:00Z","v":250,"vw":38.34},{"c":38.07,"h":38.07,"l":38.07,"n":1,"o":38.07,"t":"2026-09-23T15:30:00Z","v":100,"vw":38.07},{"c":38.14,"h":38.14,"l":38.14,"n":4,"o":38.14,"t":"2026-09-23T16:00:00Z","v":749,"vw":38.14},{"c":38.15,"h":38.15,"l":38.15,"n":1,"o":38.15,"t":"2026-09-24T16:45:00Z","v":250,"vw":38.15},{"c":38.165,"h":38.165,"l":38.13,"n":2,"o":38.13,"t":"2026-09-24T19:00:00Z","v":240,"vw":38.1475},{"c":37.92,"h":37.92,"l":37.92,"n":1,"o":37.92,"t":"2026-09-25T13:45:00Z","v":100,"vw":37.92},{"c":38.2,"h":38.2,"l":38.2,"n":1,"o":38.2,"t":"2026-09-25T18:30:00Z","v":300,"vw":38.2},{"c":37.88,"h":38.04,"l":37.88,"n":5,"o":38.04,"t":"2026-09-28T13:30:00Z","v":888,"vw":38.020222},{"c":38.076,"h":38.076,"l":38.076,"n":1,"o":38.076,"t":"2026-09-28T13:45:00Z","v":176,"vw":38.076},{"c":37.995,"h":37.995,"l":37.995,"n":1,"o":37.995,"t":"2026-09-28T14:00:00Z","v":119,"vw":37.995},{"c":37.69,"h":37.69,"l":37.69,"n":1,"o":37.69,"t":"2026-09-28T15:15:00Z","v":165,"vw":37.69},{"c":37.54,"h":37.54,"l":37.54,"n":2,"o":37.54,"t":"2026-09-28T16:00:00Z","v":625,"vw":37.54},{"c":37.73,"h":37.73,"l":37.73,"n":1,"o":37.73,"t":"2026-09-28T17:00:00Z","v":100,"vw":37.73},{"c":37.68,"h":37.68,"l":37.59,"n":3,"o":37.59,"t":"2026-09-29T15:45:00Z","v":700,"vw":37.6029},{"c":37.65,"h":37.65,"l":37.65,"n":2,"o":37.65,"t":"2026-09-29T17:15:00Z","v":101,"vw":37.65},{"c":37.66,"h":37.66,"l":37.66,"n":2,"o":37.66,"t":"2026-09-30T16:00:00Z","v":875,"vw":37.66},{"c":37.122,"h":37.122,"l":37.122,"n":1,"o":37.122,"t":"2026-10-02T19:45:00Z","v":200,"vw":37.122},{"c":37.05,"h":37.05,"l":37.05,"n":2,"o":37.05,"t":"2026-10-05T18:15:00Z","v":327,"vw":37.05},{"c":37.211,"h":37.211,"l":37.211,"n":2,"o":37.211,"t":"2026-10-06T14:00:00Z","v":121,"vw":37.211},{"c":37.13,"h":37.13,"l":37.13,"n":2,"o":37.13,"t":"2026-10-07T18:00:00Z","v":564,"vw":37.13},{"c":37.0701,"h":37.0701,"l":37.07,"n":2,"o":37.07,"t":"2026-10-07T18:15:00Z","v":576,"vw":37.07005},{"c":36.69,"h":36.69,"l":36.69,"n":2,"o":36.69,"t":"2026-10-08T15:45:00Z","v":200,"vw":36.69},{"c":37.34,"h":37.34,"l":37.34,"n":3,"o":37.34,"t":"2026-10-08T20:00:00Z","v":250,"vw":37.34},{"c":37.28,"h":37.2899,"l":37.28,"n":8,"o":37.2899,"t":"2026-10-09T19:15:00Z","v":800,"vw":37.281238},{"c":37.57,"h":37.57,"l":37.57,"n":1,"o":37.57,"t":"2026-10-12T18:00:00Z","v":181,"vw":37.57},{"c":36.88,"h":36.88,"l":36.88,"n":1,"o":36.88,"t":"2026-10-14T15:00:00Z","v":100,"vw":36.88},{"c":36.83,"h":36.8306,"l":36.83,"n":4,"o":36.83,"t":"2026-10-14T15:15:00Z","v":355,"vw":36.8302},{"c":36.49,"h":36.49,"l":36.49,"n":1,"o":36.49,"t":"2026-10-14T18:45:00Z","v":100,"vw":36.49},{"c":36.6,"h":37.56,"l":36.6,"n":2,"o":37.56,"t":"2026-10-14T21:00:00Z","v":400,"vw":37.08},{"c":37.33,"h":37.33,"l":37.33,"n":1,"o":37.33,"t":"2026-10-16T13:30:00Z","v":200,"vw":37.33},{"c":37.3,"h":37.3,"l":37.3,"n":1,"o":37.3,"t":"2026-10-16T16:00:00Z","v":100,"vw":37.3},{"c":36.5351,"h":36.5351,"l":36.51,"n":20,"o":36.51,"t":"2026-10-19T15:00:00Z","v":1760,"vw":36.52255},{"c":36.58,"h":36.58,"l":36.58,"n":2,"o":36.58,"t":"2026-10-19T15:15:00Z","v":251,"vw":36.58},{"c":36.2599,"h":36.2599,"l":36.2599,"n":1,"o":36.2599,"t":"2026-10-19T17:15:00Z","v":184,"vw":36.2599},{"c":36.2,"h":36.2,"l":36.2,"n":6,"o":36.2,"t":"2026-10-19T17:45:00Z","v":1033,"vw":36.2},{"c":36.92,"h":36.92,"l":36.92,"n":1,"o":36.92,"t":"2026-10-20T18:15:00Z","v":200,"vw":36.92},{"c":36.9006,"h":36.9006,"l":36.9,"n":2,"o":36.9,"t":"2026-10-21T16:30:00Z","v":262,"vw":36.9003},{"c":38.3,"h":38.3,"l":38.3,"n":1,"o":38.3,"t":"2026-10-22T19:00:00Z","v":110,"vw":38.3}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.8,"strike":46.67048050028198,"iv":0.7302492467050568,"gamma":0.03557419023814341,"theta":-0.038849132626572795,"vega":0.030207118059144257,"rho":0.005314695717107254,"breakevenPct":24.01472513077185},{"delta":0.25,"premium":0.8,"strike":43.01613638078641,"iv":0.5349712836981879,"gamma":0.055056597615413747,"theta":-0.03269815715889735,"vega":0.03429106596819605,"rho":0.006759928290452115,"breakevenPct":14.467897781724822},{"delta":0.3,"premium":0.8419379548331913,"strike":41.32248180667234,"iv":0.4381933136232492,"gamma":0.07385854179379822,"theta":-0.02957345370520819,"vega":0.037479821454979426,"rho":0.008174439730880384,"breakevenPct":10.15285440370743},{"delta":0.35,"premium":0.8879867187440385,"strike":40.24026562511923,"iv":0.37122921524433666,"gamma":0.09289052715434926,"theta":-0.027026669718559635,"vega":0.03990007668434153,"rho":0.009584499913649082,"breakevenPct":7.445908610571754},{"delta":0.4,"premium":0.9566971358563088,"strike":39.54642291314953,"iv":0.3301646509216116,"gamma":0.10889523366922174,"theta":-0.02530532267064033,"vega":0.04145207249096227,"rho":0.0109885469773439,"breakevenPct":5.812775579262906},{"delta":0.45,"premium":1.0319077308556313,"strike":38.96546134572184,"iv":0.29654002599897467,"gamma":0.123686998574314,"theta":-0.023788143445495007,"vega":0.042632303671701816,"rho":0.012392196863007545,"breakevenPct":4.49152146156019},{"delta":0.5,"premium":1.1072005767297883,"strike":38.58899711635106,"iv":0.27241227947620134,"gamma":0.13570314329770272,"theta":-0.022176299488092573,"vega":0.04247166945992951,"rho":0.013806297949672443,"breakevenPct":3.7047233093618663},{"delta":0.55,"premium":1.1824934226039452,"strike":38.21253288698028,"iv":0.248284532953428,"gamma":0.14771928802109147,"theta":-0.020564455530690133,"vega":0.0423110352481572,"rho":0.015220399036337345,"breakevenPct":2.917925157163542},{"delta":0.6,"premium":1.2768742785077598,"strike":37.88472382553831,"iv":0.229180307982259,"gamma":0.15414530044188537,"theta":-0.01895655066764694,"vega":0.04115746261810042,"rho":0.016650505429881873,"breakevenPct":2.308103338582819},{"delta":0.65,"premium":1.3960022621978379,"strike":37.61999497289369,"iv":0.2165889531102485,"gamma":0.15332384609063301,"theta":-0.017353752741959643,"vega":0.03871657015307935,"rho":0.018101362303648977,"breakevenPct":1.9277269119719351},{"delta":0.7,"premium":1.5151302458879154,"strike":37.35526612024908,"iv":0.20399759823823804,"gamma":0.15250239173938065,"theta":-0.01575095481627235,"vega":0.03627567768805828,"rho":0.019552219177416074,"breakevenPct":1.547350485361052},{"delta":0.75,"premium":1.6342582295779935,"strike":37.09053726760446,"iv":0.19140624336622758,"gamma":0.15168093738812832,"theta":-0.014148156890585054,"vega":0.033834785223037206,"rho":0.021003076051183178,"breakevenPct":1.1669740587501678},{"delta":0.8,"premium":1.8636738351254483,"strike":36.76415770609319,"iv":0.18462365591397847,"gamma":0.1363532616487455,"theta":-0.012491541218637991,"vega":0.029462365591397845,"rho":0.02240649959621738,"breakevenPct":0.9136596153378408},{"delta":0.85,"premium":2.1504121863799286,"strike":36.40573476702509,"iv":0.18086021505376343,"gamma":0.11348587813620072,"theta":-0.010806953405017921,"vega":0.024086021505376344,"rho":0.023785269344250595,"breakevenPct":0.7263865066578946},{"delta":0.9,"premium":2.437150537634409,"strike":36.04731182795699,"iv":0.17709677419354838,"gamma":0.09061849462365588,"theta":-0.009122365591397848,"vega":0.01870967741935483,"rho":0.02516403909228381,"breakevenPct":0.5391133979779481}],"put":[{"delta":0.15,"premium":0.8172432486845046,"strike":30.689729947380187,"iv":0.8707417137424401,"gamma":0.024870588188162138,"theta":-0.03689087043928442,"vega":0.025149912090597994,"rho":-0.005329898363421876,"breakevenPct":21.959327399490363},{"delta":0.2,"premium":0.8609218369548147,"strike":33.43687347819259,"iv":0.655012314381204,"gamma":0.03978837790076378,"theta":-0.032955861826229164,"vega":0.030183382306983534,"rho":-0.006953074462588108,"breakevenPct":14.896633737730522},{"delta":0.25,"premium":0.9349558600941138,"strike":34.799411467921516,"iv":0.557180944121962,"gamma":0.05486784979091504,"theta":-0.03047111092926152,"vega":0.033696666337470406,"rho":-0.008601091238332387,"breakevenPct":11.530468837723395},{"delta":0.3,"premium":1.0174810766879265,"strike":35.89974768917235,"iv":0.48147388096955424,"gamma":0.06972914221726789,"theta":-0.028319286718131755,"vega":0.036833631396626605,"rho":-0.010254919722355038,"breakevenPct":8.87147843679696},{"delta":0.35,"premium":1.100006666852325,"strike":37.000044445682164,"iv":0.4057695871895725,"gamma":0.08459033727368659,"theta":-0.026167466157015314,"vega":0.03997046930002189,"rho":-0.011908748056560479,"breakevenPct":6.212592111860732},{"delta":0.4,"premium":1.1874305984220699,"strike":37.582870656147136,"iv":0.3663779265191048,"gamma":0.09817479588903032,"theta":-0.02406350539018911,"vega":0.04144001231366069,"rho":-0.013560611953819574,"breakevenPct":4.918373540679761},{"delta":0.45,"premium":1.274836725852154,"strike":38.110385448231796,"iv":0.3303925572255327,"gamma":0.1110372343416403,"theta":-0.021916513900802216,"vega":0.04249109838081087,"rho":-0.015209189649574021,"breakevenPct":3.768607317553276},{"delta":0.5,"premium":1.3621980327056848,"strike":38.49865792313638,"iv":0.30298226913939463,"gamma":0.12208204158077228,"theta":-0.019661195818195698,"vega":0.042488750698196194,"rho":-0.01684949458130203,"breakevenPct":2.9824889677630573},{"delta":0.55,"premium":1.4495593395592157,"strike":38.88693039804096,"iv":0.27557198105325664,"gamma":0.13312684881990428,"theta":-0.017405877735589173,"vega":0.04248640301558152,"rho":-0.018489799513030043,"breakevenPct":2.196370617972838},{"delta":0.6,"premium":1.7101352725933991,"strike":39.3135136967912,"iv":0.2743021747365824,"gamma":0.1296518344905266,"theta":-0.01660830241138897,"vega":0.04129884447624317,"rho":-0.02018584817158596,"breakevenPct":1.7626830375650926},{"delta":0.65,"premium":2.041878009324457,"strike":39.75583734576594,"iv":0.28377242297332056,"gamma":0.120211219483744,"theta":-0.016409653950442468,"vega":0.039624331282787514,"rho":-0.021904799647022695,"breakevenPct":1.4737948423733618}]},"raw":{"call":[{"delta":0.2,"premium":0.8,"strike":46.67048050028198,"iv":0.7302492467050568,"gamma":0.03557419023814341,"theta":-0.038849132626572795,"vega":0.030207118059144257,"rho":0.005314695717107254,"breakevenPct":24.01472513077185},{"delta":0.25,"premium":0.8,"strike":43.01613638078641,"iv":0.5349712836981879,"gamma":0.055056597615413747,"theta":-0.03269815715889735,"vega":0.03429106596819605,"rho":0.006759928290452115,"breakevenPct":14.467897781724822},{"delta":0.3,"premium":0.8419379548331913,"strike":41.32248180667234,"iv":0.4381933136232492,"gamma":0.07385854179379822,"theta":-0.02957345370520819,"vega":0.037479821454979426,"rho":0.008174439730880384,"breakevenPct":10.15285440370743},{"delta":0.35,"premium":0.8879867187440385,"strike":40.24026562511923,"iv":0.37122921524433666,"gamma":0.09289052715434926,"theta":-0.027026669718559635,"vega":0.03990007668434153,"rho":0.009584499913649082,"breakevenPct":7.445908610571754},{"delta":0.4,"premium":0.9566971358563088,"strike":39.54642291314953,"iv":0.3301646509216116,"gamma":0.10889523366922174,"theta":-0.02530532267064033,"vega":0.04145207249096227,"rho":0.0109885469773439,"breakevenPct":5.812775579262906},{"delta":0.45,"premium":1.0319077308556313,"strike":38.96546134572184,"iv":0.29654002599897467,"gamma":0.123686998574314,"theta":-0.023788143445495007,"vega":0.042632303671701816,"rho":0.012392196863007545,"breakevenPct":4.49152146156019},{"delta":0.5,"premium":1.1072005767297883,"strike":38.58899711635106,"iv":0.27241227947620134,"gamma":0.13570314329770272,"theta":-0.022176299488092573,"vega":0.04247166945992951,"rho":0.013806297949672443,"breakevenPct":3.7047233093618663},{"delta":0.55,"premium":1.1824934226039452,"strike":38.21253288698028,"iv":0.248284532953428,"gamma":0.14771928802109147,"theta":-0.020564455530690133,"vega":0.0423110352481572,"rho":0.015220399036337345,"breakevenPct":2.917925157163542},{"delta":0.6,"premium":1.2768742785077598,"strike":37.88472382553831,"iv":0.229180307982259,"gamma":0.15414530044188537,"theta":-0.01895655066764694,"vega":0.04115746261810042,"rho":0.016650505429881873,"breakevenPct":2.308103338582819},{"delta":0.65,"premium":1.3960022621978379,"strike":37.61999497289369,"iv":0.2165889531102485,"gamma":0.15332384609063301,"theta":-0.017353752741959643,"vega":0.03871657015307935,"rho":0.018101362303648977,"breakevenPct":1.9277269119719351},{"delta":0.7,"premium":1.5151302458879154,"strike":37.35526612024908,"iv":0.20399759823823804,"gamma":0.15250239173938065,"theta":-0.01575095481627235,"vega":0.03627567768805828,"rho":0.019552219177416074,"breakevenPct":1.547350485361052},{"delta":0.75,"premium":1.6342582295779935,"strike":37.09053726760446,"iv":0.19140624336622758,"gamma":0.15168093738812832,"theta":-0.014148156890585054,"vega":0.033834785223037206,"rho":0.021003076051183178,"breakevenPct":1.1669740587501678},{"delta":0.8,"premium":1.8636738351254483,"strike":36.76415770609319,"iv":0.18462365591397847,"gamma":0.1363532616487455,"theta":-0.012491541218637991,"vega":0.029462365591397845,"rho":0.02240649959621738,"breakevenPct":0.9136596153378408},{"delta":0.85,"premium":2.1504121863799286,"strike":36.40573476702509,"iv":0.18086021505376343,"gamma":0.11348587813620072,"theta":-0.010806953405017921,"vega":0.024086021505376344,"rho":0.023785269344250595,"breakevenPct":0.7263865066578946},{"delta":0.9,"premium":2.437150537634409,"strike":36.04731182795699,"iv":0.17709677419354838,"gamma":0.09061849462365588,"theta":-0.009122365591397848,"vega":0.01870967741935483,"rho":0.02516403909228381,"breakevenPct":0.5391133979779481}],"put":[{"delta":0.15,"premium":0.8172432486845046,"strike":30.689729947380187,"iv":0.8707417137424401,"gamma":0.024870588188162138,"theta":-0.03689087043928442,"vega":0.025149912090597994,"rho":-0.005329898363421876,"breakevenPct":21.959327399490363},{"delta":0.2,"premium":0.8609218369548147,"strike":33.43687347819259,"iv":0.655012314381204,"gamma":0.03978837790076378,"theta":-0.032955861826229164,"vega":0.030183382306983534,"rho":-0.006953074462588108,"breakevenPct":14.896633737730522},{"delta":0.25,"premium":0.9349558600941138,"strike":34.799411467921516,"iv":0.557180944121962,"gamma":0.05486784979091504,"theta":-0.03047111092926152,"vega":0.033696666337470406,"rho":-0.008601091238332387,"breakevenPct":11.530468837723395},{"delta":0.3,"premium":1.0174810766879265,"strike":35.89974768917235,"iv":0.48147388096955424,"gamma":0.06972914221726789,"theta":-0.028319286718131755,"vega":0.036833631396626605,"rho":-0.010254919722355038,"breakevenPct":8.87147843679696},{"delta":0.35,"premium":1.100006666852325,"strike":37.000044445682164,"iv":0.4057695871895725,"gamma":0.08459033727368659,"theta":-0.026167466157015314,"vega":0.03997046930002189,"rho":-0.011908748056560479,"breakevenPct":6.212592111860732},{"delta":0.4,"premium":1.1874305984220699,"strike":37.582870656147136,"iv":0.3663779265191048,"gamma":0.09817479588903032,"theta":-0.02406350539018911,"vega":0.04144001231366069,"rho":-0.013560611953819574,"breakevenPct":4.918373540679761},{"delta":0.45,"premium":1.274836725852154,"strike":38.110385448231796,"iv":0.3303925572255327,"gamma":0.1110372343416403,"theta":-0.021916513900802216,"vega":0.04249109838081087,"rho":-0.015209189649574021,"breakevenPct":3.768607317553276},{"delta":0.5,"premium":1.3621980327056848,"strike":38.49865792313638,"iv":0.30298226913939463,"gamma":0.12208204158077228,"theta":-0.019661195818195698,"vega":0.042488750698196194,"rho":-0.01684949458130203,"breakevenPct":2.9824889677630573},{"delta":0.55,"premium":1.4495593395592157,"strike":38.88693039804096,"iv":0.27557198105325664,"gamma":0.13312684881990428,"theta":-0.017405877735589173,"vega":0.04248640301558152,"rho":-0.018489799513030043,"breakevenPct":2.196370617972838},{"delta":0.6,"premium":1.7101352725933991,"strike":39.3135136967912,"iv":0.2743021747365824,"gamma":0.1296518344905266,"theta":-0.01660830241138897,"vega":0.04129884447624317,"rho":-0.02018584817158596,"breakevenPct":1.7626830375650926},{"delta":0.65,"premium":2.041878009324457,"strike":39.75583734576594,"iv":0.28377242297332056,"gamma":0.120211219483744,"theta":-0.016409653950442468,"vega":0.039624331282787514,"rho":-0.021904799647022695,"breakevenPct":1.4737948423733618}]}},"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"}}