{"symbol":"DGIN","url":"https://intraalpha.com/companies/DGIN","capturedAt":"2026-10-22T23:58:50.772Z","state":"partial","quote":{"symbol":"DGIN","last_price":34.6212,"prev_close":34.7678,"regular_close":34.6212,"change":-0.1466,"change_pct":-0.4217,"regular_change":-0.1466,"regular_change_pct":-0.4217,"extended_change":0,"extended_change_pct":0,"bid":17.29,"ask":50,"bid_size":200,"ask_size":100,"volume":66,"vwap":34.6212,"open":34.6212,"high":34.6212,"low":34.6212,"close":34.6212,"trade_count":13,"last_trade_at":"2026-10-22T22:30:00.003456006Z","last_quote_at":"2026-10-22T20:06:58.81373857Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:58:45.164459068-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:22.587Z","bars":[{"c":35.55,"h":35.55,"l":35.55,"n":1,"o":35.55,"t":"2026-10-15T16:05:00Z","v":1546,"vw":35.55},{"c":35.585,"h":35.585,"l":35.585,"n":1,"o":35.585,"t":"2026-10-15T18:30:00Z","v":310,"vw":35.585},{"c":35.655,"h":35.655,"l":35.655,"n":2,"o":35.655,"t":"2026-10-15T19:50:00Z","v":213,"vw":35.655},{"c":35.595,"h":35.595,"l":35.595,"n":2,"o":35.595,"t":"2026-10-15T19:55:00Z","v":407,"vw":35.595},{"c":35.6,"h":35.6,"l":35.6,"n":3,"o":35.6,"t":"2026-10-16T14:50:00Z","v":350,"vw":35.6},{"c":35.26,"h":35.26,"l":35.26,"n":4,"o":35.26,"t":"2026-10-19T13:30:00Z","v":296,"vw":35.26},{"c":35.19,"h":35.19,"l":35.1,"n":6,"o":35.1201,"t":"2026-10-19T13:55:00Z","v":901,"vw":35.127833},{"c":35.075,"h":35.12,"l":35.07,"n":10,"o":35.12,"t":"2026-10-19T14:00:00Z","v":1406,"vw":35.093214},{"c":35.08,"h":35.08,"l":35.08,"n":4,"o":35.08,"t":"2026-10-19T14:05:00Z","v":366,"vw":35.08},{"c":35.15,"h":35.15,"l":35.15,"n":2,"o":35.15,"t":"2026-10-19T16:00:00Z","v":143,"vw":35.15},{"c":35.07,"h":35.07,"l":35.0101,"n":3,"o":35.0101,"t":"2026-10-19T18:55:00Z","v":399,"vw":35.040125},{"c":35.07,"h":35.07,"l":35.07,"n":1,"o":35.07,"t":"2026-10-19T19:10:00Z","v":200,"vw":35.07},{"c":35.32,"h":35.32,"l":35.32,"n":3,"o":35.32,"t":"2026-10-20T16:15:00Z","v":386,"vw":35.32},{"c":34.71,"h":34.71,"l":34.71,"n":70,"o":34.71,"t":"2026-10-21T13:35:00Z","v":429,"vw":34.71},{"c":34.75,"h":34.75,"l":34.75,"n":24,"o":34.75,"t":"2026-10-21T13:45:00Z","v":4087,"vw":34.75},{"c":34.76,"h":34.76,"l":34.76,"n":1,"o":34.76,"t":"2026-10-21T14:00:00Z","v":200,"vw":34.76},{"c":34.865,"h":34.865,"l":34.865,"n":1,"o":34.865,"t":"2026-10-21T17:00:00Z","v":200,"vw":34.865},{"c":34.79,"h":34.79,"l":34.79,"n":1,"o":34.79,"t":"2026-10-21T18:35:00Z","v":140,"vw":34.79}],"history":[{"c":44.1619,"h":44.1619,"l":44.135,"n":52,"o":44.135,"t":"2024-10-21T04:00:00Z","v":436,"vw":44.135},{"c":43.5446,"h":43.64,"l":43.3,"n":112,"o":43.44,"t":"2024-10-22T04:00:00Z","v":7277,"vw":43.538205},{"c":44.0543,"h":44.11,"l":43.87,"n":75,"o":43.99,"t":"2024-10-23T04:00:00Z","v":3846,"vw":43.944398},{"c":43.8921,"h":43.8921,"l":43.78,"n":60,"o":43.7994,"t":"2024-10-24T04:00:00Z","v":812,"vw":43.790778},{"c":43.2651,"h":43.44,"l":43.2651,"n":234,"o":43.39,"t":"2024-10-25T04:00:00Z","v":2718,"vw":43.398437},{"c":43.715,"h":43.8,"l":43.38,"n":59,"o":43.38,"t":"2024-10-28T04:00:00Z","v":2150,"vw":43.494103},{"c":43.7769,"h":43.805,"l":43.62,"n":68,"o":43.68,"t":"2024-10-29T04:00:00Z","v":2617,"vw":43.718435},{"c":43.2786,"h":43.58,"l":43.22,"n":138,"o":43.58,"t":"2024-10-30T04:00:00Z","v":7327,"vw":43.341604},{"c":42.9105,"h":43.1,"l":42.9105,"n":62,"o":43.1,"t":"2024-10-31T04:00:00Z","v":1226,"vw":43.058},{"c":42.9373,"h":43.05,"l":42.9373,"n":54,"o":43.05,"t":"2024-11-01T04:00:00Z","v":1811,"vw":42.992765},{"c":42.7358,"h":42.84,"l":42.7358,"n":58,"o":42.83,"t":"2024-11-04T05:00:00Z","v":1896,"vw":42.831036},{"c":42.8411,"h":42.9487,"l":42.8,"n":45,"o":42.9487,"t":"2024-11-05T05:00:00Z","v":1545,"vw":42.870206},{"c":44.1317,"h":44.16,"l":42.72,"n":73,"o":42.72,"t":"2024-11-06T05:00:00Z","v":105337,"vw":43.840835},{"c":43.9742,"h":43.9886,"l":43.75,"n":68,"o":43.84,"t":"2024-11-07T05:00:00Z","v":4597,"vw":43.886263},{"c":43.3328,"h":43.38,"l":43.2888,"n":67,"o":43.295,"t":"2024-11-08T05:00:00Z","v":1531,"vw":43.340205},{"c":43.7871,"h":44.81,"l":43.6622,"n":64,"o":43.75,"t":"2024-11-11T05:00:00Z","v":1539,"vw":43.925577},{"c":43.496,"h":43.61,"l":43.496,"n":50,"o":43.61,"t":"2024-11-12T05:00:00Z","v":1807,"vw":43.59021},{"c":42.9673,"h":43.12,"l":42.8307,"n":115,"o":43.12,"t":"2024-11-13T05:00:00Z","v":4187,"vw":42.91153},{"c":43.4519,"h":43.5,"l":43.4519,"n":40,"o":43.4773,"t":"2024-11-14T05:00:00Z","v":798,"vw":43.488146},{"c":43.07,"h":43.2921,"l":43.01,"n":63,"o":43.2921,"t":"2024-11-15T05:00:00Z","v":3831,"vw":43.147027},{"c":42.8981,"h":42.97,"l":42.71,"n":80,"o":42.82,"t":"2024-11-18T05:00:00Z","v":2578,"vw":42.839243},{"c":43.323,"h":43.3976,"l":42.2,"n":85,"o":42.2,"t":"2024-11-19T05:00:00Z","v":2777,"vw":42.904251},{"c":43.4231,"h":43.4855,"l":43.322,"n":397,"o":43.44,"t":"2024-11-20T05:00:00Z","v":3421,"vw":43.420702},{"c":43.2091,"h":43.31,"l":42.91,"n":117,"o":42.955,"t":"2024-11-21T05:00:00Z","v":11035,"vw":43.204685},{"c":44.1644,"h":44.1644,"l":43.95,"n":389,"o":43.95,"t":"2024-11-22T05:00:00Z","v":2444,"vw":44.041801},{"c":44.6495,"h":44.9199,"l":44.51,"n":62,"o":44.55,"t":"2024-11-25T05:00:00Z","v":3637,"vw":44.681611},{"c":44.9997,"h":45.02,"l":44.89,"n":89,"o":44.89,"t":"2024-11-26T05:00:00Z","v":2920,"vw":44.972145},{"c":45.1249,"h":45.2,"l":45,"n":56,"o":45.2,"t":"2024-11-27T05:00:00Z","v":4183,"vw":45.097259},{"c":44.9094,"h":45.0327,"l":44.66,"n":92,"o":44.67,"t":"2024-11-29T05:00:00Z","v":6075,"vw":44.854843},{"c":45.2038,"h":45.42,"l":45.11,"n":113,"o":45.17,"t":"2024-12-02T05:00:00Z","v":5391,"vw":45.225102},{"c":45.2529,"h":45.2573,"l":45.13,"n":56,"o":45.23,"t":"2024-12-03T05:00:00Z","v":1532,"vw":45.195591},{"c":45.585,"h":45.6699,"l":45.43,"n":568,"o":45.43,"t":"2024-12-04T05:00:00Z","v":7015,"vw":45.539942},{"c":46.245,"h":46.31,"l":45.99,"n":75,"o":45.99,"t":"2024-12-05T05:00:00Z","v":4975,"vw":46.187134},{"c":46.2357,"h":46.27,"l":46.2042,"n":46,"o":46.265,"t":"2024-12-06T05:00:00Z","v":1038,"vw":46.255407},{"c":46.25,"h":46.34,"l":46.19,"n":49,"o":46.26,"t":"2024-12-09T05:00:00Z","v":843,"vw":46.275},{"c":46.1,"h":46.29,"l":46.1,"n":64,"o":46.1511,"t":"2024-12-10T05:00:00Z","v":3398,"vw":46.174698},{"c":46.2816,"h":46.4,"l":46.15,"n":61,"o":46.15,"t":"2024-12-11T05:00:00Z","v":9688,"vw":46.197302},{"c":46.0668,"h":46.2,"l":46,"n":63,"o":46.2,"t":"2024-12-12T05:00:00Z","v":1632,"vw":46.105744},{"c":46.4554,"h":46.6021,"l":46.4,"n":90,"o":46.59,"t":"2024-12-13T05:00:00Z","v":12893,"vw":46.496606},{"c":46.5338,"h":46.63,"l":46.5338,"n":50,"o":46.5982,"t":"2024-12-16T05:00:00Z","v":885,"vw":46.59728},{"c":46.2606,"h":46.282,"l":46.245,"n":105,"o":46.27,"t":"2024-12-17T05:00:00Z","v":2669,"vw":46.273584},{"c":45.2674,"h":46.23,"l":45.2674,"n":101,"o":46.23,"t":"2024-12-18T05:00:00Z","v":6164,"vw":45.944175},{"c":45.3276,"h":45.63,"l":45.3,"n":132,"o":45.48,"t":"2024-12-19T05:00:00Z","v":11223,"vw":45.418073},{"c":45.01,"h":45.55,"l":44.93,"n":84,"o":44.93,"t":"2024-12-20T05:00:00Z","v":2859,"vw":45.129624},{"c":44.9467,"h":45.65,"l":44.515,"n":614,"o":44.59,"t":"2024-12-23T05:00:00Z","v":65054,"vw":45.112733},{"c":44.84,"h":44.98,"l":44.65,"n":45,"o":44.765,"t":"2024-12-24T05:00:00Z","v":5712,"vw":44.92895},{"c":44.78,"h":44.84,"l":44.7,"n":64,"o":44.84,"t":"2024-12-26T05:00:00Z","v":1380,"vw":44.766704},{"c":44.5912,"h":44.5912,"l":44.505,"n":56,"o":44.58,"t":"2024-12-27T05:00:00Z","v":2559,"vw":44.54535},{"c":44.6108,"h":44.7191,"l":44.36,"n":127,"o":44.56,"t":"2024-12-30T05:00:00Z","v":9537,"vw":44.565988},{"c":44.3591,"h":44.83,"l":44.3001,"n":49,"o":44.83,"t":"2024-12-31T05:00:00Z","v":5071,"vw":44.410102},{"c":44.9454,"h":45.08,"l":44.83,"n":77,"o":45.08,"t":"2025-01-02T05:00:00Z","v":4004,"vw":44.980901},{"c":44.834,"h":44.8799,"l":44.73,"n":81,"o":44.73,"t":"2025-01-03T05:00:00Z","v":3384,"vw":44.789219},{"c":44.24,"h":44.38,"l":44.1419,"n":287,"o":44.29,"t":"2025-01-06T05:00:00Z","v":8721,"vw":44.309586},{"c":43.82,"h":44.25,"l":43.82,"n":51,"o":44.25,"t":"2025-01-07T05:00:00Z","v":4034,"vw":44.091416},{"c":43.6395,"h":43.6395,"l":43.5135,"n":93,"o":43.535,"t":"2025-01-08T05:00:00Z","v":10448,"vw":43.541816},{"c":43,"h":44.52,"l":42.84,"n":135,"o":44.52,"t":"2025-01-10T05:00:00Z","v":4204,"vw":43.087886},{"c":42.18,"h":42.8,"l":41.82,"n":177,"o":42.8,"t":"2025-01-13T05:00:00Z","v":13519,"vw":42.200837},{"c":42.1388,"h":42.15,"l":41.97,"n":90,"o":42.13,"t":"2025-01-14T05:00:00Z","v":4839,"vw":42.099736},{"c":42.83,"h":42.9286,"l":42.83,"n":70,"o":42.89,"t":"2025-01-15T05:00:00Z","v":2598,"vw":42.871873},{"c":42.51,"h":42.87,"l":42.51,"n":80,"o":42.82,"t":"2025-01-16T05:00:00Z","v":5005,"vw":42.660303},{"c":42.5344,"h":42.76,"l":42.5,"n":121,"o":42.67,"t":"2025-01-17T05:00:00Z","v":5755,"vw":42.608525},{"c":41.6345,"h":42.53,"l":41.41,"n":341,"o":42.53,"t":"2025-01-21T05:00:00Z","v":49593,"vw":41.483875},{"c":41.675,"h":41.7399,"l":41.63,"n":91,"o":41.66,"t":"2025-01-22T05:00:00Z","v":4276,"vw":41.690284},{"c":42.56,"h":42.67,"l":42.29,"n":104,"o":42.29,"t":"2025-01-23T05:00:00Z","v":10639,"vw":42.480202},{"c":42.3706,"h":42.5599,"l":42.356,"n":97,"o":42.4,"t":"2025-01-24T05:00:00Z","v":5893,"vw":42.413717},{"c":41.22,"h":41.97,"l":40.73,"n":125,"o":41.97,"t":"2025-01-27T05:00:00Z","v":11713,"vw":41.089349},{"c":41.0203,"h":41.0819,"l":40.69,"n":102,"o":40.69,"t":"2025-01-28T05:00:00Z","v":7658,"vw":40.931421},{"c":41.6596,"h":41.74,"l":41.39,"n":320,"o":41.68,"t":"2025-01-29T05:00:00Z","v":8170,"vw":41.606615},{"c":41.7107,"h":42.02,"l":41.6704,"n":55,"o":42.02,"t":"2025-01-30T05:00:00Z","v":3668,"vw":41.779781},{"c":41.6548,"h":41.8913,"l":41.61,"n":61,"o":41.82,"t":"2025-01-31T05:00:00Z","v":4855,"vw":41.724869},{"c":41.58,"h":41.74,"l":41.1,"n":146,"o":41.36,"t":"2025-02-03T05:00:00Z","v":11217,"vw":41.559444},{"c":42.1799,"h":42.1799,"l":41.8,"n":42,"o":41.8,"t":"2025-02-04T05:00:00Z","v":2859,"vw":41.948862},{"c":42.2205,"h":42.28,"l":42.09,"n":65,"o":42.09,"t":"2025-02-05T05:00:00Z","v":2450,"vw":42.189778},{"c":41.8352,"h":41.97,"l":41.785,"n":85,"o":41.87,"t":"2025-02-06T05:00:00Z","v":3963,"vw":41.85861},{"c":41.6009,"h":41.9468,"l":41.55,"n":59,"o":41.93,"t":"2025-02-07T05:00:00Z","v":4688,"vw":41.714441},{"c":41.6239,"h":41.6799,"l":41.5,"n":67,"o":41.59,"t":"2025-02-10T05:00:00Z","v":3391,"vw":41.598801},{"c":41.14,"h":41.21,"l":41.06,"n":43,"o":41.185,"t":"2025-02-11T05:00:00Z","v":2093,"vw":41.143531},{"c":40.7243,"h":40.82,"l":40.61,"n":77,"o":40.71,"t":"2025-02-12T05:00:00Z","v":2638,"vw":40.736015},{"c":41.1421,"h":41.1421,"l":40.85,"n":65,"o":40.85,"t":"2025-02-13T05:00:00Z","v":4119,"vw":40.983784},{"c":40.4842,"h":40.6732,"l":40.4837,"n":112,"o":40.57,"t":"2025-02-14T05:00:00Z","v":2844,"vw":40.618184},{"c":40.4,"h":40.519,"l":40.2,"n":119,"o":40.2,"t":"2025-02-18T05:00:00Z","v":6198,"vw":40.388406},{"c":40.54,"h":40.62,"l":40.35,"n":128,"o":40.39,"t":"2025-02-19T05:00:00Z","v":7081,"vw":40.503204},{"c":40.699,"h":40.79,"l":40.59,"n":313,"o":40.74,"t":"2025-02-20T05:00:00Z","v":2973,"vw":40.687756},{"c":40.0035,"h":40.42,"l":39.94,"n":539,"o":40.42,"t":"2025-02-21T05:00:00Z","v":5431,"vw":40.18108},{"c":39.5885,"h":39.6585,"l":39.451,"n":112,"o":39.53,"t":"2025-02-24T05:00:00Z","v":10437,"vw":39.524589},{"c":39.415,"h":39.52,"l":39.2913,"n":95,"o":39.48,"t":"2025-02-25T05:00:00Z","v":11354,"vw":39.428602},{"c":39.2603,"h":39.3999,"l":39.24,"n":97,"o":39.34,"t":"2025-02-26T05:00:00Z","v":3551,"vw":39.316132},{"c":38.7887,"h":39.0693,"l":38.68,"n":118,"o":39.03,"t":"2025-02-27T05:00:00Z","v":7188,"vw":38.958585},{"c":38.0787,"h":38.08,"l":37.49,"n":118,"o":37.6492,"t":"2025-02-28T05:00:00Z","v":21540,"vw":37.809784},{"c":37.627,"h":38.15,"l":37.627,"n":205,"o":38.11,"t":"2025-03-03T05:00:00Z","v":21012,"vw":38.09238},{"c":37.4116,"h":37.459,"l":37.29,"n":88,"o":37.41,"t":"2025-03-04T05:00:00Z","v":2760,"vw":37.411069},{"c":38.6094,"h":38.6794,"l":38.33,"n":69,"o":38.33,"t":"2025-03-05T05:00:00Z","v":5379,"vw":38.482429},{"c":38.3321,"h":38.4991,"l":38.3321,"n":48,"o":38.47,"t":"2025-03-06T05:00:00Z","v":885,"vw":38.485751},{"c":38.4098,"h":38.45,"l":38.1,"n":56,"o":38.25,"t":"2025-03-07T05:00:00Z","v":3530,"vw":38.323259},{"c":37.6261,"h":37.77,"l":37.41,"n":96,"o":37.76,"t":"2025-03-10T04:00:00Z","v":11232,"vw":37.628235},{"c":37.9336,"h":37.98,"l":37.7419,"n":185,"o":37.94,"t":"2025-03-11T04:00:00Z","v":3345,"vw":37.813984},{"c":37.5144,"h":37.5638,"l":37.38,"n":58,"o":37.49,"t":"2025-03-12T04:00:00Z","v":4038,"vw":37.48927},{"c":37.2017,"h":37.23,"l":37.05,"n":63,"o":37.17,"t":"2025-03-13T04:00:00Z","v":3586,"vw":37.170371},{"c":37.5989,"h":37.5999,"l":37.43,"n":146,"o":37.43,"t":"2025-03-14T04:00:00Z","v":1669,"vw":37.502988},{"c":37.8529,"h":37.89,"l":37.67,"n":68,"o":37.68,"t":"2025-03-17T04:00:00Z","v":2302,"vw":37.715823},{"c":38.1627,"h":38.2,"l":38.05,"n":65,"o":38.05,"t":"2025-03-18T04:00:00Z","v":1740,"vw":38.147036},{"c":38.7158,"h":38.95,"l":38.54,"n":48,"o":38.54,"t":"2025-03-19T04:00:00Z","v":2782,"vw":38.674604},{"c":38.697,"h":38.8,"l":38.57,"n":63,"o":38.63,"t":"2025-03-20T04:00:00Z","v":2155,"vw":38.673661},{"c":39.4504,"h":39.5118,"l":39.4039,"n":68,"o":39.41,"t":"2025-03-21T04:00:00Z","v":1810,"vw":39.462445},{"c":40.115,"h":40.115,"l":39.75,"n":115,"o":39.75,"t":"2025-03-24T04:00:00Z","v":2542,"vw":39.966935},{"c":39.8778,"h":39.8985,"l":39.62,"n":58,"o":39.77,"t":"2025-03-25T04:00:00Z","v":3694,"vw":39.775786},{"c":39.2194,"h":39.3354,"l":39.2194,"n":45,"o":39.3354,"t":"2025-03-26T04:00:00Z","v":786,"vw":39.29574},{"c":39.6176,"h":39.6999,"l":39.5485,"n":48,"o":39.6999,"t":"2025-03-27T04:00:00Z","v":1018,"vw":39.582035},{"c":38.9,"h":39.24,"l":38.9,"n":53,"o":39.24,"t":"2025-03-28T04:00:00Z","v":984,"vw":39.059058},{"c":38.99,"h":38.99,"l":38.6801,"n":66,"o":38.7,"t":"2025-03-31T04:00:00Z","v":5330,"vw":38.817108},{"c":38.8027,"h":38.85,"l":38.61,"n":70,"o":38.63,"t":"2025-04-01T04:00:00Z","v":5102,"vw":38.74098},{"c":39.579,"h":39.579,"l":39.2,"n":31,"o":39.2,"t":"2025-04-02T04:00:00Z","v":946,"vw":39.453964},{"c":38.4383,"h":38.62,"l":38.4214,"n":81,"o":38.56,"t":"2025-04-03T04:00:00Z","v":2608,"vw":38.549012},{"c":36.3782,"h":37.0311,"l":36.36,"n":131,"o":37,"t":"2025-04-04T04:00:00Z","v":8276,"vw":36.68758},{"c":36.6835,"h":37.57,"l":35.1,"n":99,"o":35.1,"t":"2025-04-07T04:00:00Z","v":8573,"vw":36.603279},{"c":36.5213,"h":37.75,"l":36.4,"n":68,"o":37.75,"t":"2025-04-08T04:00:00Z","v":2882,"vw":37.01681},{"c":38.3375,"h":38.48,"l":35.1,"n":79,"o":36.31,"t":"2025-04-09T04:00:00Z","v":2423,"vw":37.369725},{"c":37.6824,"h":37.79,"l":36.925,"n":45,"o":37.55,"t":"2025-04-10T04:00:00Z","v":1659,"vw":37.428454},{"c":37.6489,"h":37.6489,"l":37.0119,"n":70,"o":37.1999,"t":"2025-04-11T04:00:00Z","v":5202,"vw":37.274269},{"c":38.0856,"h":38.62,"l":37.9668,"n":76,"o":38.62,"t":"2025-04-14T04:00:00Z","v":6914,"vw":38.167704},{"c":38.17,"h":38.47,"l":38.17,"n":61,"o":38.47,"t":"2025-04-15T04:00:00Z","v":1933,"vw":38.284067},{"c":38.1448,"h":38.69,"l":38.1448,"n":48,"o":38.28,"t":"2025-04-16T04:00:00Z","v":1331,"vw":38.423366},{"c":39.0533,"h":39.2399,"l":38.87,"n":59,"o":38.87,"t":"2025-04-17T04:00:00Z","v":1433,"vw":39.04523},{"c":39.5496,"h":39.6399,"l":39.3794,"n":209,"o":39.6399,"t":"2025-04-21T04:00:00Z","v":16011,"vw":39.456651},{"c":40.1168,"h":42.535,"l":40.1168,"n":56,"o":40.1233,"t":"2025-04-22T04:00:00Z","v":1666,"vw":40.676599},{"c":40.3978,"h":40.94,"l":40.36,"n":86,"o":40.77,"t":"2025-04-23T04:00:00Z","v":3774,"vw":40.56175},{"c":40.9467,"h":40.96,"l":40.59,"n":119,"o":40.59,"t":"2025-04-24T04:00:00Z","v":5725,"vw":40.759668},{"c":40.3159,"h":40.3159,"l":40.09,"n":101,"o":40.09,"t":"2025-04-25T04:00:00Z","v":3450,"vw":40.107706},{"c":40.3106,"h":40.44,"l":39.99,"n":108,"o":40.29,"t":"2025-04-28T04:00:00Z","v":9847,"vw":40.287892},{"c":40.8255,"h":40.97,"l":40.64,"n":56,"o":40.8449,"t":"2025-04-29T04:00:00Z","v":1715,"vw":40.747052},{"c":40.9106,"h":40.9106,"l":40.44,"n":438,"o":40.81,"t":"2025-04-30T04:00:00Z","v":3713,"vw":40.557971},{"c":40.8661,"h":41.06,"l":40.8661,"n":50,"o":41.06,"t":"2025-05-01T04:00:00Z","v":1651,"vw":41.003047},{"c":41.2849,"h":42.5,"l":41.224,"n":463,"o":42.5,"t":"2025-05-02T04:00:00Z","v":6186,"vw":41.978778},{"c":41.6138,"h":41.81,"l":41.4601,"n":74,"o":41.68,"t":"2025-05-05T04:00:00Z","v":4484,"vw":41.685348},{"c":40.9591,"h":41.125,"l":40.91,"n":76,"o":41.065,"t":"2025-05-06T04:00:00Z","v":3911,"vw":40.978802},{"c":40.76,"h":41.23,"l":40.76,"n":94,"o":40.97,"t":"2025-05-07T04:00:00Z","v":5362,"vw":40.967171},{"c":39.1935,"h":39.93,"l":39.14,"n":145,"o":39.93,"t":"2025-05-08T04:00:00Z","v":6625,"vw":39.60696},{"c":39.9326,"h":40.14,"l":39.87,"n":54,"o":39.95,"t":"2025-05-09T04:00:00Z","v":1628,"vw":39.987221},{"c":42.0803,"h":42.19,"l":41.5,"n":104,"o":41.5,"t":"2025-05-12T04:00:00Z","v":7143,"vw":41.73876},{"c":41.9778,"h":42.04,"l":41.58,"n":61,"o":41.58,"t":"2025-05-13T04:00:00Z","v":2206,"vw":41.728196},{"c":41.9162,"h":41.99,"l":41.83,"n":56,"o":41.92,"t":"2025-05-14T04:00:00Z","v":1339,"vw":41.909078},{"c":42.5666,"h":42.6199,"l":42.43,"n":56,"o":42.49,"t":"2025-05-15T04:00:00Z","v":2814,"vw":42.555544},{"c":42.3348,"h":42.36,"l":42.2,"n":50,"o":42.36,"t":"2025-05-16T04:00:00Z","v":1227,"vw":42.259442},{"c":42.415,"h":43.42,"l":41.925,"n":133,"o":43.42,"t":"2025-05-19T04:00:00Z","v":8950,"vw":42.556856},{"c":41.4945,"h":41.76,"l":41.45,"n":103,"o":41.76,"t":"2025-05-20T04:00:00Z","v":4788,"vw":41.503011},{"c":41.4852,"h":41.86,"l":41.475,"n":68,"o":41.78,"t":"2025-05-21T04:00:00Z","v":2639,"vw":41.620598},{"c":41.3646,"h":41.48,"l":41.29,"n":73,"o":41.48,"t":"2025-05-22T04:00:00Z","v":1212,"vw":41.416667},{"c":41.9834,"h":41.9834,"l":41.56,"n":66,"o":41.56,"t":"2025-05-23T04:00:00Z","v":1799,"vw":41.705441},{"c":42.0209,"h":42.13,"l":41.9,"n":66,"o":41.98,"t":"2025-05-27T04:00:00Z","v":2136,"vw":41.954336},{"c":41.7836,"h":41.8099,"l":41.73,"n":54,"o":41.73,"t":"2025-05-28T04:00:00Z","v":1427,"vw":41.770363},{"c":42.2641,"h":42.27,"l":42.03,"n":83,"o":42.1332,"t":"2025-05-29T04:00:00Z","v":3293,"vw":42.125454},{"c":42.0534,"h":42.0534,"l":41.86,"n":35,"o":42.05,"t":"2025-05-30T04:00:00Z","v":1035,"vw":41.981574},{"c":42.2588,"h":42.2588,"l":41.95,"n":77,"o":42.1,"t":"2025-06-02T04:00:00Z","v":2490,"vw":42.108628},{"c":41.7902,"h":41.86,"l":41.6852,"n":64,"o":41.86,"t":"2025-06-03T04:00:00Z","v":3015,"vw":41.776337},{"c":42.1778,"h":42.28,"l":42.09,"n":54,"o":42.24,"t":"2025-06-04T04:00:00Z","v":1494,"vw":42.181126},{"c":42.5431,"h":42.63,"l":42.5431,"n":42,"o":42.62,"t":"2025-06-05T04:00:00Z","v":1736,"vw":42.628426},{"c":43.0944,"h":43.15,"l":42.93,"n":50,"o":42.93,"t":"2025-06-06T04:00:00Z","v":2232,"vw":43.069284},{"c":43.3524,"h":43.98,"l":43.24,"n":57,"o":43.98,"t":"2025-06-09T04:00:00Z","v":2939,"vw":43.403313},{"c":43.4091,"h":43.5193,"l":43.06,"n":49,"o":43.06,"t":"2025-06-10T04:00:00Z","v":2469,"vw":43.404821},{"c":43.47,"h":43.635,"l":43.47,"n":61,"o":43.605,"t":"2025-06-11T04:00:00Z","v":2122,"vw":43.590709},{"c":43.0934,"h":43.1899,"l":43,"n":49,"o":43.02,"t":"2025-06-12T04:00:00Z","v":2062,"vw":43.090671},{"c":42.6724,"h":42.95,"l":42.665,"n":78,"o":42.95,"t":"2025-06-13T04:00:00Z","v":9471,"vw":42.886378},{"c":43.32,"h":43.531,"l":43.27,"n":75,"o":43.4,"t":"2025-06-16T04:00:00Z","v":5500,"vw":43.375734},{"c":42.8235,"h":43.19,"l":42.8235,"n":66,"o":43.19,"t":"2025-06-17T04:00:00Z","v":2588,"vw":43.074875},{"c":42.69,"h":42.84,"l":42.64,"n":39,"o":42.64,"t":"2025-06-18T04:00:00Z","v":4303,"vw":42.770244},{"c":42.8436,"h":43.09,"l":42.8436,"n":49,"o":43.09,"t":"2025-06-20T04:00:00Z","v":1859,"vw":42.979135},{"c":43.0728,"h":43.0728,"l":42.76,"n":478,"o":42.76,"t":"2025-06-23T04:00:00Z","v":10627,"vw":42.813032},{"c":43.4806,"h":43.525,"l":43.27,"n":37,"o":43.295,"t":"2025-06-24T04:00:00Z","v":1881,"vw":43.330915},{"c":43.8253,"h":43.8368,"l":43.66,"n":45,"o":43.66,"t":"2025-06-25T04:00:00Z","v":2202,"vw":43.791959},{"c":44.2752,"h":44.2752,"l":44.17,"n":44,"o":44.17,"t":"2025-06-26T04:00:00Z","v":2604,"vw":44.191946},{"c":44.2893,"h":44.4152,"l":44.2,"n":60,"o":44.38,"t":"2025-06-27T04:00:00Z","v":2417,"vw":44.3537},{"c":44.2373,"h":44.2373,"l":44.1,"n":128,"o":44.13,"t":"2025-06-30T04:00:00Z","v":4208,"vw":44.155535},{"c":44.2919,"h":44.495,"l":44.14,"n":44,"o":44.14,"t":"2025-07-01T04:00:00Z","v":1532,"vw":44.256876},{"c":44.2263,"h":44.2599,"l":44,"n":46,"o":44.22,"t":"2025-07-02T04:00:00Z","v":3243,"vw":44.154469},{"c":44.4245,"h":44.49,"l":44.42,"n":41,"o":44.49,"t":"2025-07-03T04:00:00Z","v":1355,"vw":44.452288},{"c":44.0247,"h":44.2799,"l":44.0247,"n":111,"o":44.1116,"t":"2025-07-07T04:00:00Z","v":6306,"vw":44.147942},{"c":44.2397,"h":44.24,"l":44.01,"n":68,"o":44.19,"t":"2025-07-08T04:00:00Z","v":5665,"vw":44.077929},{"c":44.1097,"h":44.16,"l":44.01,"n":33,"o":44.16,"t":"2025-07-09T04:00:00Z","v":922,"vw":44.11051},{"c":43.4716,"h":43.62,"l":43.43,"n":71,"o":43.62,"t":"2025-07-10T04:00:00Z","v":5388,"vw":43.515479},{"c":43.168,"h":43.27,"l":43.16,"n":54,"o":43.27,"t":"2025-07-11T04:00:00Z","v":1821,"vw":43.223666},{"c":43.2741,"h":43.2741,"l":43.1,"n":52,"o":43.12,"t":"2025-07-14T04:00:00Z","v":2101,"vw":43.198745},{"c":43.1896,"h":43.3582,"l":43.18,"n":77,"o":43.3582,"t":"2025-07-15T04:00:00Z","v":2454,"vw":43.270141},{"c":43.5507,"h":43.6,"l":43.1601,"n":140,"o":43.2,"t":"2025-07-16T04:00:00Z","v":13935,"vw":43.345261},{"c":43.2509,"h":43.31,"l":43.07,"n":78,"o":43.17,"t":"2025-07-17T04:00:00Z","v":4946,"vw":43.125399},{"c":42.78,"h":43,"l":42.78,"n":80,"o":42.82,"t":"2025-07-18T04:00:00Z","v":2878,"vw":42.858017},{"c":42.9824,"h":43.22,"l":42.92,"n":59,"o":42.92,"t":"2025-07-21T04:00:00Z","v":3702,"vw":43.001681},{"c":43.2591,"h":43.26,"l":43.2179,"n":49,"o":43.24,"t":"2025-07-22T04:00:00Z","v":6625,"vw":43.24671},{"c":43.47,"h":43.54,"l":43.4,"n":31,"o":43.4,"t":"2025-07-23T04:00:00Z","v":5294,"vw":43.415659},{"c":42.6744,"h":42.97,"l":42.6744,"n":79,"o":42.97,"t":"2025-07-24T04:00:00Z","v":2750,"vw":42.746826},{"c":42.4159,"h":42.445,"l":42.0908,"n":97,"o":42.11,"t":"2025-07-25T04:00:00Z","v":6425,"vw":42.230033},{"c":41.8347,"h":42.03,"l":41.74,"n":106,"o":42.03,"t":"2025-07-28T04:00:00Z","v":5364,"vw":41.804263},{"c":42,"h":42.05,"l":41.9415,"n":39,"o":42.05,"t":"2025-07-29T04:00:00Z","v":1318,"vw":42.014328},{"c":41.1514,"h":41.51,"l":41.01,"n":141,"o":41.51,"t":"2025-07-30T04:00:00Z","v":77748,"vw":41.214445},{"c":41.1594,"h":41.36,"l":41.12,"n":66,"o":41.36,"t":"2025-07-31T04:00:00Z","v":3998,"vw":41.287324},{"c":41.015,"h":41.18,"l":41.015,"n":108,"o":41.04,"t":"2025-08-01T04:00:00Z","v":6051,"vw":41.046941},{"c":41.045,"h":41.4159,"l":41,"n":55,"o":41.4159,"t":"2025-08-04T04:00:00Z","v":2318,"vw":41.088322},{"c":40.892,"h":41.09,"l":40.8795,"n":70,"o":41.09,"t":"2025-08-05T04:00:00Z","v":2534,"vw":40.965594},{"c":40.4788,"h":40.62,"l":40.28,"n":112,"o":40.6,"t":"2025-08-06T04:00:00Z","v":7673,"vw":40.433624},{"c":40.9251,"h":41.24,"l":40.9,"n":39,"o":41.08,"t":"2025-08-07T04:00:00Z","v":8017,"vw":41.047347},{"c":40.369,"h":40.5,"l":40.369,"n":69,"o":40.48,"t":"2025-08-08T04:00:00Z","v":7357,"vw":40.44621},{"c":40.6231,"h":40.698,"l":40.6045,"n":44,"o":40.66,"t":"2025-08-11T04:00:00Z","v":1470,"vw":40.653634},{"c":40.9369,"h":40.9369,"l":40.64,"n":51,"o":40.64,"t":"2025-08-12T04:00:00Z","v":3021,"vw":40.868218},{"c":41.052,"h":41.1,"l":41.052,"n":30,"o":41.07,"t":"2025-08-13T04:00:00Z","v":874,"vw":41.076404},{"c":40.8787,"h":40.8787,"l":40.7209,"n":40,"o":40.82,"t":"2025-08-14T04:00:00Z","v":2046,"vw":40.7572},{"c":41.1356,"h":41.1356,"l":40.95,"n":46,"o":40.98,"t":"2025-08-15T04:00:00Z","v":1495,"vw":41.003833},{"c":41.3603,"h":41.43,"l":41.2215,"n":56,"o":41.2575,"t":"2025-08-18T04:00:00Z","v":2306,"vw":41.341963},{"c":41.8612,"h":41.91,"l":41.79,"n":48,"o":41.91,"t":"2025-08-19T04:00:00Z","v":2347,"vw":41.834754},{"c":42.361,"h":42.361,"l":42.19,"n":38,"o":42.19,"t":"2025-08-20T04:00:00Z","v":1086,"vw":42.267556},{"c":42.025,"h":42.07,"l":42,"n":35,"o":42.07,"t":"2025-08-21T04:00:00Z","v":1065,"vw":42.036667},{"c":42.2205,"h":42.29,"l":41.87,"n":50,"o":41.87,"t":"2025-08-22T04:00:00Z","v":2734,"vw":41.988767},{"c":42.1321,"h":42.292,"l":42.1,"n":31,"o":42.1,"t":"2025-08-25T04:00:00Z","v":1511,"vw":42.173513},{"c":41.5211,"h":41.5211,"l":41.4212,"n":39,"o":41.43,"t":"2025-08-26T04:00:00Z","v":1396,"vw":41.431795},{"c":41.52,"h":41.57,"l":41.34,"n":45,"o":41.34,"t":"2025-08-27T04:00:00Z","v":3902,"vw":41.415148},{"c":41.365,"h":41.365,"l":41.27,"n":41,"o":41.27,"t":"2025-08-28T04:00:00Z","v":844,"vw":41.31575},{"c":40.6341,"h":40.65,"l":40.515,"n":76,"o":40.62,"t":"2025-08-29T04:00:00Z","v":4701,"vw":40.61107},{"c":41.06,"h":41.12,"l":40.73,"n":108,"o":40.73,"t":"2025-09-02T04:00:00Z","v":17968,"vw":40.857313},{"c":41.28,"h":41.3434,"l":40.59,"n":58,"o":40.59,"t":"2025-09-03T04:00:00Z","v":4939,"vw":41.217772},{"c":41.1304,"h":41.22,"l":40.52,"n":47,"o":41.22,"t":"2025-09-04T04:00:00Z","v":3099,"vw":40.922577},{"c":40.9359,"h":41.02,"l":40.91,"n":33,"o":40.953,"t":"2025-09-05T04:00:00Z","v":614,"vw":40.958687},{"c":41.1552,"h":41.23,"l":41.0995,"n":38,"o":41.23,"t":"2025-09-08T04:00:00Z","v":1015,"vw":41.169315},{"c":41.2151,"h":41.5,"l":41.2151,"n":42,"o":41.5,"t":"2025-09-09T04:00:00Z","v":1228,"vw":41.366293},{"c":41.8137,"h":41.91,"l":41.45,"n":42,"o":41.45,"t":"2025-09-10T04:00:00Z","v":2122,"vw":41.825715},{"c":41.825,"h":41.831,"l":41.825,"n":28,"o":41.831,"t":"2025-09-11T04:00:00Z","v":425,"vw":41.831},{"c":41.578,"h":41.58,"l":41.578,"n":51,"o":41.58,"t":"2025-09-12T04:00:00Z","v":694,"vw":41.58},{"c":41.6611,"h":41.7024,"l":41.66,"n":45,"o":41.7024,"t":"2025-09-15T04:00:00Z","v":1492,"vw":41.677595},{"c":42.2169,"h":42.2169,"l":42.2169,"n":47,"o":42.2169,"t":"2025-09-16T04:00:00Z","v":681,"vw":42.2169},{"c":42.4665,"h":42.62,"l":42.295,"n":42,"o":42.3,"t":"2025-09-17T04:00:00Z","v":3055,"vw":42.462241},{"c":42.465,"h":42.5,"l":42.317,"n":29,"o":42.5,"t":"2025-09-18T04:00:00Z","v":915,"vw":42.399044},{"c":42.3387,"h":42.57,"l":42.265,"n":64,"o":42.56,"t":"2025-09-19T04:00:00Z","v":6990,"vw":42.335796},{"c":41.8299,"h":41.875,"l":41.7821,"n":89,"o":41.86,"t":"2025-09-22T04:00:00Z","v":4293,"vw":41.83698},{"c":41.25,"h":41.4,"l":41.25,"n":73,"o":41.4,"t":"2025-09-23T04:00:00Z","v":2318,"vw":41.328394},{"c":41,"h":41.04,"l":41,"n":36,"o":41.02,"t":"2025-09-24T04:00:00Z","v":1005,"vw":41.01757},{"c":40.88,"h":41,"l":40.59,"n":157,"o":41,"t":"2025-09-25T04:00:00Z","v":12728,"vw":40.819696},{"c":40.2861,"h":40.36,"l":40.11,"n":62,"o":40.11,"t":"2025-09-26T04:00:00Z","v":1548,"vw":40.240552},{"c":40.01,"h":40.14,"l":40.01,"n":51,"o":40.1,"t":"2025-09-29T04:00:00Z","v":2284,"vw":40.102277},{"c":39.9233,"h":39.98,"l":39.84,"n":44,"o":39.98,"t":"2025-09-30T04:00:00Z","v":2257,"vw":39.900804},{"c":40.1943,"h":40.4567,"l":40.19,"n":52,"o":40.28,"t":"2025-10-01T04:00:00Z","v":2250,"vw":40.323812},{"c":39.983,"h":40.0801,"l":39.94,"n":65,"o":40.08,"t":"2025-10-02T04:00:00Z","v":2568,"vw":40.009047},{"c":40.0604,"h":40.16,"l":40.005,"n":60,"o":40.04,"t":"2025-10-03T04:00:00Z","v":3819,"vw":40.080667},{"c":40.6581,"h":40.74,"l":40.64,"n":83,"o":40.68,"t":"2025-10-06T04:00:00Z","v":5054,"vw":40.6704},{"c":41.0194,"h":41.11,"l":40.9964,"n":52,"o":41.05,"t":"2025-10-07T04:00:00Z","v":3133,"vw":41.080622},{"c":41.0414,"h":41.12,"l":40.86,"n":73,"o":40.86,"t":"2025-10-08T04:00:00Z","v":4755,"vw":40.999309},{"c":41.33,"h":41.4399,"l":41.29,"n":77,"o":41.4,"t":"2025-10-09T04:00:00Z","v":5023,"vw":41.365829},{"c":41.064,"h":41.47,"l":41.064,"n":59,"o":41.47,"t":"2025-10-10T04:00:00Z","v":2497,"vw":41.256161},{"c":41.285,"h":41.3025,"l":41.285,"n":46,"o":41.3025,"t":"2025-10-13T04:00:00Z","v":544,"vw":41.3025},{"c":41.1357,"h":41.2,"l":40.98,"n":39,"o":40.98,"t":"2025-10-14T04:00:00Z","v":2259,"vw":41.133948},{"c":41.895,"h":41.9,"l":41.63,"n":46,"o":41.63,"t":"2025-10-15T04:00:00Z","v":2031,"vw":41.751273},{"c":41.6526,"h":41.85,"l":41.6526,"n":35,"o":41.79,"t":"2025-10-16T04:00:00Z","v":1483,"vw":41.776154},{"c":41.8595,"h":41.8595,"l":41.7125,"n":30,"o":41.72,"t":"2025-10-17T04:00:00Z","v":587,"vw":41.772899},{"c":42.156,"h":42.156,"l":41.8701,"n":51,"o":41.8701,"t":"2025-10-20T04:00:00Z","v":1472,"vw":42.001606},{"c":41.9527,"h":41.965,"l":41.86,"n":22,"o":41.86,"t":"2025-10-21T04:00:00Z","v":1446,"vw":41.9567},{"c":42.6746,"h":42.87,"l":42.665,"n":54,"o":42.87,"t":"2025-10-22T04:00:00Z","v":1632,"vw":42.813521},{"c":42.31,"h":42.39,"l":42.22,"n":66,"o":42.22,"t":"2025-10-23T04:00:00Z","v":3671,"vw":42.299109},{"c":42.2443,"h":42.5,"l":42.2,"n":51,"o":42.5,"t":"2025-10-24T04:00:00Z","v":3185,"vw":42.30688},{"c":42.8079,"h":42.86,"l":42.68,"n":47,"o":42.86,"t":"2025-10-27T04:00:00Z","v":5475,"vw":42.81652},{"c":42.5478,"h":42.92,"l":42.195,"n":92,"o":42.59,"t":"2025-10-28T04:00:00Z","v":15829,"vw":42.614534},{"c":42.2396,"h":42.64,"l":42.2396,"n":39,"o":42.64,"t":"2025-10-29T04:00:00Z","v":1889,"vw":42.402588},{"c":42.1244,"h":42.27,"l":42.1244,"n":32,"o":42.16,"t":"2025-10-30T04:00:00Z","v":2543,"vw":42.15952},{"c":41.6389,"h":41.88,"l":41.6389,"n":42,"o":41.88,"t":"2025-10-31T04:00:00Z","v":1050,"vw":41.743039},{"c":41.84,"h":41.85,"l":41.83,"n":42,"o":41.84,"t":"2025-11-03T05:00:00Z","v":1439,"vw":41.838107},{"c":41.5626,"h":41.637,"l":41.44,"n":44,"o":41.5736,"t":"2025-11-04T05:00:00Z","v":1659,"vw":41.526322},{"c":41.7972,"h":41.9084,"l":41.45,"n":22,"o":41.45,"t":"2025-11-05T05:00:00Z","v":835,"vw":41.6521},{"c":41.1976,"h":41.27,"l":41.1976,"n":41,"o":41.27,"t":"2025-11-06T05:00:00Z","v":1072,"vw":41.241498},{"c":41.1029,"h":41.1029,"l":40.91,"n":44,"o":40.9357,"t":"2025-11-07T05:00:00Z","v":928,"vw":40.92285},{"c":41.4929,"h":41.4929,"l":41.39,"n":32,"o":41.4099,"t":"2025-11-10T05:00:00Z","v":2014,"vw":41.409579},{"c":42.4209,"h":42.5,"l":42.165,"n":83,"o":42.23,"t":"2025-11-11T05:00:00Z","v":11418,"vw":42.228997},{"c":42.4437,"h":42.5,"l":42.4278,"n":38,"o":42.47,"t":"2025-11-12T05:00:00Z","v":1527,"vw":42.461619},{"c":41.8217,"h":42.13,"l":41.8217,"n":53,"o":42.13,"t":"2025-11-13T05:00:00Z","v":1689,"vw":41.967605},{"c":42.1489,"h":42.22,"l":42.1,"n":37,"o":42.1,"t":"2025-11-14T05:00:00Z","v":3145,"vw":42.186178},{"c":42.258,"h":42.47,"l":42.14,"n":70,"o":42.34,"t":"2025-11-17T05:00:00Z","v":3951,"vw":42.300676},{"c":42.0355,"h":42.0355,"l":41.9,"n":28,"o":41.9,"t":"2025-11-18T05:00:00Z","v":604,"vw":41.9},{"c":42.7116,"h":42.7599,"l":42.6,"n":61,"o":42.63,"t":"2025-11-19T05:00:00Z","v":5387,"vw":42.676137},{"c":42.3783,"h":42.7889,"l":42.3783,"n":47,"o":42.7889,"t":"2025-11-20T05:00:00Z","v":1632,"vw":42.501029},{"c":41.9888,"h":42.1,"l":41.72,"n":70,"o":41.86,"t":"2025-11-21T05:00:00Z","v":3261,"vw":41.991587},{"c":42.0338,"h":42.14,"l":41.9758,"n":47,"o":42.06,"t":"2025-11-24T05:00:00Z","v":1010,"vw":42.037684},{"c":42.065,"h":42.065,"l":42.065,"n":27,"o":42.065,"t":"2025-11-25T05:00:00Z","v":75,"vw":42.065},{"c":42.3288,"h":42.345,"l":42.26,"n":49,"o":42.28,"t":"2025-11-26T05:00:00Z","v":4486,"vw":42.291678},{"c":42.3624,"h":42.3624,"l":42.135,"n":44,"o":42.18,"t":"2025-11-28T05:00:00Z","v":987,"vw":42.20032},{"c":42.2392,"h":42.3197,"l":42.11,"n":57,"o":42.13,"t":"2025-12-01T05:00:00Z","v":2123,"vw":42.207791},{"c":42.0442,"h":42.075,"l":42,"n":38,"o":42.04,"t":"2025-12-02T05:00:00Z","v":1290,"vw":42.047868},{"c":41.8554,"h":41.91,"l":41.765,"n":61,"o":41.765,"t":"2025-12-03T05:00:00Z","v":2637,"vw":41.788694},{"c":42.3707,"h":42.38,"l":42.27,"n":31,"o":42.27,"t":"2025-12-04T05:00:00Z","v":1196,"vw":42.367406},{"c":42.4004,"h":42.49,"l":42.31,"n":40,"o":42.41,"t":"2025-12-05T05:00:00Z","v":1443,"vw":42.359264},{"c":41.5427,"h":41.74,"l":41.48,"n":73,"o":41.74,"t":"2025-12-08T05:00:00Z","v":4878,"vw":41.7235},{"c":41.7849,"h":41.8599,"l":41.6901,"n":28,"o":41.785,"t":"2025-12-09T05:00:00Z","v":2703,"vw":41.747588},{"c":41.6911,"h":41.71,"l":41.5,"n":62,"o":41.56,"t":"2025-12-10T05:00:00Z","v":2938,"vw":41.552327},{"c":41.9578,"h":41.98,"l":41.9,"n":32,"o":41.9,"t":"2025-12-11T05:00:00Z","v":720,"vw":41.931692},{"c":41.7734,"h":42.07,"l":41.7734,"n":42,"o":42.07,"t":"2025-12-12T05:00:00Z","v":1235,"vw":41.939678},{"c":41.8819,"h":42,"l":41.8819,"n":43,"o":42,"t":"2025-12-15T05:00:00Z","v":487,"vw":41.942475},{"c":41.4692,"h":41.5208,"l":41.34,"n":78,"o":41.4399,"t":"2025-12-16T05:00:00Z","v":7298,"vw":41.398243},{"c":41.4183,"h":41.57,"l":41.411,"n":61,"o":41.57,"t":"2025-12-17T05:00:00Z","v":2647,"vw":41.42946},{"c":42.1015,"h":42.1015,"l":41.98,"n":30,"o":41.98,"t":"2025-12-18T05:00:00Z","v":341,"vw":42.012727},{"c":43.238,"h":43.8,"l":42.57,"n":140,"o":42.57,"t":"2025-12-19T05:00:00Z","v":13723,"vw":43.188212},{"c":42.3025,"h":42.36,"l":42.16,"n":93,"o":42.2,"t":"2025-12-22T05:00:00Z","v":6507,"vw":42.263403},{"c":42.2674,"h":42.2674,"l":42.07,"n":47,"o":42.07,"t":"2025-12-23T05:00:00Z","v":2363,"vw":42.194474},{"c":41.7663,"h":41.7663,"l":41.7401,"n":61,"o":41.7401,"t":"2025-12-24T05:00:00Z","v":945,"vw":41.7401},{"c":41.4322,"h":41.4322,"l":41.405,"n":84,"o":41.405,"t":"2025-12-26T05:00:00Z","v":1321,"vw":41.405},{"c":41.0256,"h":41.4299,"l":41.01,"n":65,"o":41.07,"t":"2025-12-29T05:00:00Z","v":1532,"vw":41.211995},{"c":40.8746,"h":40.97,"l":40.77,"n":106,"o":40.77,"t":"2025-12-30T05:00:00Z","v":6461,"vw":40.913807},{"c":40.945,"h":40.945,"l":40.9099,"n":51,"o":40.91,"t":"2025-12-31T05:00:00Z","v":1846,"vw":40.910437},{"c":41.3756,"h":41.3756,"l":41.16,"n":60,"o":41.1601,"t":"2026-01-02T05:00:00Z","v":1157,"vw":41.1686},{"c":41.0037,"h":41.045,"l":40.9,"n":97,"o":40.9,"t":"2026-01-05T05:00:00Z","v":1694,"vw":40.948229},{"c":40.6078,"h":40.95,"l":40.595,"n":77,"o":40.95,"t":"2026-01-06T05:00:00Z","v":4110,"vw":40.75337},{"c":41.0951,"h":41.13,"l":41.05,"n":66,"o":41.12,"t":"2026-01-07T05:00:00Z","v":2417,"vw":41.086298},{"c":40.6541,"h":40.6541,"l":40.47,"n":76,"o":40.47,"t":"2026-01-08T05:00:00Z","v":3523,"vw":40.592662},{"c":40.2672,"h":40.68,"l":40.12,"n":122,"o":40.27,"t":"2026-01-09T05:00:00Z","v":5405,"vw":40.233078},{"c":40.3739,"h":40.3739,"l":40.14,"n":67,"o":40.3,"t":"2026-01-12T05:00:00Z","v":2517,"vw":40.250397},{"c":40.1646,"h":40.23,"l":40.16,"n":46,"o":40.23,"t":"2026-01-13T05:00:00Z","v":1161,"vw":40.191929},{"c":40.4919,"h":40.5,"l":40.1701,"n":50,"o":40.19,"t":"2026-01-14T05:00:00Z","v":3287,"vw":40.253908},{"c":40.3439,"h":40.39,"l":40.3363,"n":56,"o":40.39,"t":"2026-01-15T05:00:00Z","v":1635,"vw":40.34963},{"c":40.1748,"h":40.2893,"l":40.0802,"n":88,"o":40.13,"t":"2026-01-16T05:00:00Z","v":4891,"vw":40.182078},{"c":38.92,"h":39.64,"l":38.91,"n":176,"o":39.64,"t":"2026-01-20T05:00:00Z","v":11267,"vw":39.131785},{"c":38.88,"h":38.93,"l":38.71,"n":85,"o":38.78,"t":"2026-01-21T05:00:00Z","v":7913,"vw":38.778137},{"c":38.9609,"h":39.04,"l":38.9,"n":57,"o":38.91,"t":"2026-01-22T05:00:00Z","v":3027,"vw":38.976371},{"c":38.2312,"h":38.49,"l":38.12,"n":94,"o":38.49,"t":"2026-01-23T05:00:00Z","v":6567,"vw":38.210637},{"c":38.482,"h":38.52,"l":38.31,"n":62,"o":38.31,"t":"2026-01-26T05:00:00Z","v":2653,"vw":38.473754},{"c":38.4837,"h":38.5644,"l":38.2501,"n":226,"o":38.53,"t":"2026-01-27T05:00:00Z","v":17226,"vw":38.445448},{"c":38.25,"h":38.43,"l":38.25,"n":77,"o":38.43,"t":"2026-01-28T05:00:00Z","v":2477,"vw":38.310647},{"c":38.2545,"h":38.26,"l":38.0702,"n":103,"o":38.26,"t":"2026-01-29T05:00:00Z","v":5196,"vw":38.178008},{"c":38.3198,"h":38.48,"l":38.1411,"n":81,"o":38.36,"t":"2026-01-30T05:00:00Z","v":5438,"vw":38.321179},{"c":39.7317,"h":39.85,"l":38.12,"n":142,"o":38.13,"t":"2026-02-02T05:00:00Z","v":19795,"vw":39.53866},{"c":39.1519,"h":39.72,"l":38.93,"n":312,"o":39.72,"t":"2026-02-03T05:00:00Z","v":19931,"vw":39.16645},{"c":38.6267,"h":38.69,"l":38.5154,"n":101,"o":38.66,"t":"2026-02-04T05:00:00Z","v":16546,"vw":38.606789},{"c":38.3344,"h":38.53,"l":38.275,"n":99,"o":38.53,"t":"2026-02-05T05:00:00Z","v":11111,"vw":38.367966},{"c":38.2942,"h":38.41,"l":38.03,"n":124,"o":38.03,"t":"2026-02-06T05:00:00Z","v":7291,"vw":38.202244},{"c":38.343,"h":38.41,"l":38.3,"n":59,"o":38.33,"t":"2026-02-09T05:00:00Z","v":3560,"vw":38.35357},{"c":38.6874,"h":38.86,"l":38.67,"n":52,"o":38.84,"t":"2026-02-10T05:00:00Z","v":2020,"vw":38.753158},{"c":38.2699,"h":38.41,"l":38.14,"n":98,"o":38.4,"t":"2026-02-11T05:00:00Z","v":5180,"vw":38.295024},{"c":37.0497,"h":37.65,"l":37.0497,"n":170,"o":37.65,"t":"2026-02-12T05:00:00Z","v":14374,"vw":37.240312},{"c":36.8286,"h":36.85,"l":36.56,"n":111,"o":36.56,"t":"2026-02-13T05:00:00Z","v":6334,"vw":36.696866},{"c":36.96,"h":36.96,"l":36.79,"n":100,"o":36.94,"t":"2026-02-17T05:00:00Z","v":6471,"vw":36.881356},{"c":36.8746,"h":36.95,"l":36.76,"n":116,"o":36.76,"t":"2026-02-18T05:00:00Z","v":7906,"vw":36.864456},{"c":36.0152,"h":36.15,"l":35.955,"n":197,"o":36.01,"t":"2026-02-19T05:00:00Z","v":11757,"vw":35.999987},{"c":36.5177,"h":36.5177,"l":35.98,"n":100,"o":35.98,"t":"2026-02-20T05:00:00Z","v":3843,"vw":36.065122},{"c":35.5191,"h":35.85,"l":35.5191,"n":154,"o":35.85,"t":"2026-02-23T05:00:00Z","v":39139,"vw":35.613013},{"c":35.0919,"h":35.21,"l":34.74,"n":216,"o":34.97,"t":"2026-02-24T05:00:00Z","v":31457,"vw":34.998601},{"c":35.1515,"h":35.35,"l":34.8,"n":104,"o":35.04,"t":"2026-02-25T05:00:00Z","v":4153,"vw":35.050615},{"c":35.6554,"h":35.6554,"l":34.75,"n":388,"o":35.34,"t":"2026-02-26T05:00:00Z","v":47106,"vw":35.004023},{"c":34.7701,"h":34.7701,"l":34.31,"n":307,"o":34.76,"t":"2026-02-27T05:00:00Z","v":23862,"vw":34.580877},{"c":33.905,"h":34.015,"l":33.76,"n":168,"o":33.77,"t":"2026-03-02T05:00:00Z","v":20512,"vw":33.942963},{"c":33.1,"h":33.28,"l":32.365,"n":266,"o":32.5,"t":"2026-03-03T05:00:00Z","v":34832,"vw":32.688887},{"c":33.7056,"h":33.71,"l":33.47,"n":72,"o":33.51,"t":"2026-03-04T05:00:00Z","v":6471,"vw":33.55795},{"c":33.2864,"h":33.55,"l":33.12,"n":213,"o":33.54,"t":"2026-03-05T05:00:00Z","v":36200,"vw":33.210901},{"c":33.256,"h":33.27,"l":33.01,"n":85,"o":33.15,"t":"2026-03-06T05:00:00Z","v":4145,"vw":33.175559},{"c":33.5127,"h":33.59,"l":33.08,"n":96,"o":33.08,"t":"2026-03-09T04:00:00Z","v":2820,"vw":33.243529},{"c":33.4313,"h":33.74,"l":33.31,"n":182,"o":33.33,"t":"2026-03-10T04:00:00Z","v":10691,"vw":33.389475},{"c":32.9887,"h":33.02,"l":32.94,"n":71,"o":33.02,"t":"2026-03-11T04:00:00Z","v":1087,"vw":32.985625},{"c":32.41,"h":32.5901,"l":32.41,"n":80,"o":32.59,"t":"2026-03-12T04:00:00Z","v":3844,"vw":32.51277},{"c":32.1556,"h":32.36,"l":32.1556,"n":50,"o":32.29,"t":"2026-03-13T04:00:00Z","v":1787,"vw":32.292911},{"c":32.29,"h":32.31,"l":32.27,"n":58,"o":32.31,"t":"2026-03-16T04:00:00Z","v":1718,"vw":32.290091},{"c":32.265,"h":32.4,"l":32.265,"n":106,"o":32.29,"t":"2026-03-17T04:00:00Z","v":3161,"vw":32.353846},{"c":32.2967,"h":32.7,"l":32.27,"n":102,"o":32.52,"t":"2026-03-18T04:00:00Z","v":7041,"vw":32.542313},{"c":31.9885,"h":31.9885,"l":31.8526,"n":74,"o":31.92,"t":"2026-03-19T04:00:00Z","v":4700,"vw":31.917546},{"c":31.6335,"h":32.12,"l":31.6335,"n":89,"o":32.06,"t":"2026-03-20T04:00:00Z","v":5220,"vw":31.750084},{"c":32.22,"h":32.62,"l":31.66,"n":92,"o":31.66,"t":"2026-03-23T04:00:00Z","v":5179,"vw":32.272894},{"c":31.1873,"h":31.44,"l":31.1873,"n":93,"o":31.3,"t":"2026-03-24T04:00:00Z","v":3221,"vw":31.313402},{"c":32.09,"h":32.09,"l":31.95,"n":54,"o":32,"t":"2026-03-25T04:00:00Z","v":2380,"vw":32.038372},{"c":31.4978,"h":31.905,"l":31.45,"n":49,"o":31.74,"t":"2026-03-26T04:00:00Z","v":1625,"vw":31.69172},{"c":30.7426,"h":31.04,"l":30.7426,"n":115,"o":31,"t":"2026-03-27T04:00:00Z","v":4693,"vw":30.948687},{"c":30.3216,"h":30.49,"l":30.2,"n":93,"o":30.39,"t":"2026-03-30T04:00:00Z","v":6573,"vw":30.371364},{"c":31.3062,"h":31.3062,"l":30.66,"n":140,"o":30.72,"t":"2026-03-31T04:00:00Z","v":6723,"vw":30.74283},{"c":31.4783,"h":31.6,"l":31.275,"n":82,"o":31.32,"t":"2026-04-01T04:00:00Z","v":2505,"vw":31.41767},{"c":31.3794,"h":31.54,"l":31.03,"n":78,"o":31.03,"t":"2026-04-02T04:00:00Z","v":3232,"vw":31.369166},{"c":31.7979,"h":31.7979,"l":31.69,"n":54,"o":31.69,"t":"2026-04-06T04:00:00Z","v":678,"vw":31.737809},{"c":31.6958,"h":31.6958,"l":31.47,"n":56,"o":31.53,"t":"2026-04-07T04:00:00Z","v":5504,"vw":31.556684},{"c":33.155,"h":33.55,"l":33.09,"n":79,"o":33.38,"t":"2026-04-08T04:00:00Z","v":5998,"vw":33.337203},{"c":32.93,"h":33.18,"l":32.72,"n":101,"o":32.72,"t":"2026-04-09T04:00:00Z","v":7315,"vw":32.942034},{"c":32.9169,"h":33.08,"l":32.84,"n":47,"o":33.0301,"t":"2026-04-10T04:00:00Z","v":992,"vw":32.984786},{"c":32.978,"h":33.0192,"l":32.63,"n":59,"o":32.69,"t":"2026-04-13T04:00:00Z","v":3160,"vw":32.869501},{"c":33.265,"h":33.3,"l":33.215,"n":47,"o":33.3,"t":"2026-04-14T04:00:00Z","v":1871,"vw":33.2804},{"c":33.4547,"h":33.4547,"l":33.4,"n":43,"o":33.4,"t":"2026-04-15T04:00:00Z","v":820,"vw":33.4},{"c":33.853,"h":33.855,"l":33.6,"n":52,"o":33.64,"t":"2026-04-16T04:00:00Z","v":8615,"vw":33.708685},{"c":34.7355,"h":35.055,"l":34.54,"n":87,"o":34.75,"t":"2026-04-17T04:00:00Z","v":3623,"vw":34.909409},{"c":34.4506,"h":34.935,"l":34.21,"n":116,"o":34.21,"t":"2026-04-20T04:00:00Z","v":9421,"vw":34.453766},{"c":33.96,"h":34.27,"l":33.96,"n":69,"o":34.2113,"t":"2026-04-21T04:00:00Z","v":4460,"vw":34.138175},{"c":34.1423,"h":34.1423,"l":34.02,"n":139,"o":34.125,"t":"2026-04-22T04:00:00Z","v":3884,"vw":34.032547},{"c":34.0835,"h":34.315,"l":34.04,"n":48,"o":34.285,"t":"2026-04-23T04:00:00Z","v":9636,"vw":34.285721},{"c":34.0061,"h":34.0061,"l":33.69,"n":35,"o":33.69,"t":"2026-04-24T04:00:00Z","v":1196,"vw":33.809298},{"c":33.9858,"h":33.9858,"l":33.9858,"n":24,"o":33.9858,"t":"2026-04-27T04:00:00Z","v":119,"vw":33.9858},{"c":33.8587,"h":33.8587,"l":33.6415,"n":34,"o":33.76,"t":"2026-04-28T04:00:00Z","v":552,"vw":33.730375},{"c":33.6987,"h":33.6987,"l":33.64,"n":31,"o":33.64,"t":"2026-04-29T04:00:00Z","v":331,"vw":33.64},{"c":33.964,"h":33.965,"l":33.64,"n":44,"o":33.7399,"t":"2026-04-30T04:00:00Z","v":1463,"vw":33.76536},{"c":33.8026,"h":33.98,"l":33.8026,"n":32,"o":33.98,"t":"2026-05-01T04:00:00Z","v":1215,"vw":33.834545},{"c":33.4199,"h":33.6,"l":33.3,"n":62,"o":33.6,"t":"2026-05-04T04:00:00Z","v":1411,"vw":33.407796},{"c":33.8679,"h":33.9202,"l":33.73,"n":50,"o":33.73,"t":"2026-05-05T04:00:00Z","v":1045,"vw":33.827109},{"c":34.76,"h":34.76,"l":34.3,"n":67,"o":34.3,"t":"2026-05-06T04:00:00Z","v":2956,"vw":34.506902},{"c":34.59,"h":35.11,"l":34.57,"n":49,"o":34.97,"t":"2026-05-07T04:00:00Z","v":1708,"vw":34.771184},{"c":34.6745,"h":34.7,"l":34.47,"n":67,"o":34.7,"t":"2026-05-08T04:00:00Z","v":4810,"vw":34.616993},{"c":33.6197,"h":33.85,"l":33.58,"n":59,"o":33.59,"t":"2026-05-11T04:00:00Z","v":3019,"vw":33.701002},{"c":32.9508,"h":32.9508,"l":32.53,"n":57,"o":32.8701,"t":"2026-05-12T04:00:00Z","v":3180,"vw":32.760929},{"c":33.4188,"h":33.46,"l":33.11,"n":48,"o":33.11,"t":"2026-05-13T04:00:00Z","v":5503,"vw":33.176577},{"c":33.6813,"h":33.6813,"l":33.42,"n":47,"o":33.42,"t":"2026-05-14T04:00:00Z","v":1257,"vw":33.554158},{"c":33.328,"h":33.328,"l":33.2,"n":31,"o":33.2,"t":"2026-05-15T04:00:00Z","v":1281,"vw":33.302222},{"c":33.165,"h":33.26,"l":33.06,"n":54,"o":33.26,"t":"2026-05-18T04:00:00Z","v":2508,"vw":33.091942},{"c":33.0713,"h":33.17,"l":32.86,"n":42,"o":32.86,"t":"2026-05-19T04:00:00Z","v":1050,"vw":33.122857},{"c":33.7293,"h":33.8,"l":33.11,"n":46,"o":33.11,"t":"2026-05-20T04:00:00Z","v":8482,"vw":33.605318},{"c":33.7714,"h":33.87,"l":33.31,"n":39,"o":33.31,"t":"2026-05-21T04:00:00Z","v":4806,"vw":33.827771},{"c":33.8976,"h":33.99,"l":33.86,"n":35,"o":33.86,"t":"2026-05-22T04:00:00Z","v":1263,"vw":33.920813},{"c":34.2069,"h":34.2601,"l":34.17,"n":50,"o":34.17,"t":"2026-05-26T04:00:00Z","v":1004,"vw":34.221977},{"c":34.3788,"h":34.52,"l":34.21,"n":81,"o":34.42,"t":"2026-05-27T04:00:00Z","v":18450,"vw":34.439519},{"c":34.4715,"h":34.4715,"l":34.12,"n":30,"o":34.12,"t":"2026-05-28T04:00:00Z","v":715,"vw":34.293263},{"c":34.6426,"h":34.68,"l":34.615,"n":41,"o":34.68,"t":"2026-05-29T04:00:00Z","v":1313,"vw":34.637396},{"c":34.12,"h":34.24,"l":33.97,"n":99,"o":34.24,"t":"2026-06-01T04:00:00Z","v":5760,"vw":34.080362},{"c":34.315,"h":34.43,"l":33.925,"n":64,"o":34.38,"t":"2026-06-02T04:00:00Z","v":6227,"vw":34.236517},{"c":33.8029,"h":34.15,"l":33.635,"n":50,"o":34.15,"t":"2026-06-03T04:00:00Z","v":2415,"vw":33.785467},{"c":34.3316,"h":34.385,"l":34.27,"n":27,"o":34.385,"t":"2026-06-04T04:00:00Z","v":713,"vw":34.34},{"c":33.6463,"h":34.28,"l":33.6463,"n":59,"o":34.28,"t":"2026-06-05T04:00:00Z","v":2073,"vw":33.945218},{"c":33.4212,"h":33.4212,"l":33.4212,"n":22,"o":33.4212,"t":"2026-06-08T04:00:00Z","v":137,"vw":33.4212},{"c":33.6565,"h":33.67,"l":33.58,"n":31,"o":33.58,"t":"2026-06-09T04:00:00Z","v":1476,"vw":33.608362},{"c":33.2126,"h":33.36,"l":33.2126,"n":26,"o":33.36,"t":"2026-06-10T04:00:00Z","v":1016,"vw":33.336478},{"c":33.4624,"h":33.4624,"l":32.82,"n":38,"o":32.84,"t":"2026-06-11T04:00:00Z","v":1562,"vw":33.23},{"c":34.12,"h":34.12,"l":33.67,"n":57,"o":34.07,"t":"2026-06-12T04:00:00Z","v":6267,"vw":33.957073},{"c":34.9092,"h":35.11,"l":34.9092,"n":133,"o":35,"t":"2026-06-15T04:00:00Z","v":11349,"vw":35.039175},{"c":35.1,"h":35.13,"l":35.04,"n":52,"o":35.04,"t":"2026-06-16T04:00:00Z","v":3367,"vw":35.096475},{"c":34.8975,"h":35.545,"l":34.8975,"n":61,"o":35.52,"t":"2026-06-17T04:00:00Z","v":2677,"vw":35.388303},{"c":35.5275,"h":35.72,"l":35.5275,"n":58,"o":35.72,"t":"2026-06-18T04:00:00Z","v":1211,"vw":35.665586},{"c":35.9197,"h":35.9432,"l":31.97,"n":96,"o":35.52,"t":"2026-06-22T04:00:00Z","v":4716,"vw":34.778947},{"c":35.2235,"h":35.2235,"l":35.11,"n":36,"o":35.11,"t":"2026-06-23T04:00:00Z","v":447,"vw":35.11},{"c":35.2999,"h":35.2999,"l":35.28,"n":31,"o":35.28,"t":"2026-06-24T04:00:00Z","v":549,"vw":35.28},{"c":35.0686,"h":35.18,"l":35.05,"n":58,"o":35.159,"t":"2026-06-25T04:00:00Z","v":6073,"vw":35.076404},{"c":35.148,"h":35.148,"l":35.14,"n":41,"o":35.14,"t":"2026-06-26T04:00:00Z","v":24360,"vw":35.14},{"c":35.0385,"h":35.0385,"l":34.945,"n":42,"o":35.0001,"t":"2026-06-29T04:00:00Z","v":852,"vw":34.974472},{"c":35.2368,"h":35.2368,"l":35.06,"n":31,"o":35.06,"t":"2026-06-30T04:00:00Z","v":640,"vw":35.133078},{"c":35.51,"h":35.51,"l":35.4619,"n":47,"o":35.5099,"t":"2026-07-01T04:00:00Z","v":3089,"vw":35.498869},{"c":35.6077,"h":35.62,"l":35.5,"n":38,"o":35.62,"t":"2026-07-02T04:00:00Z","v":664,"vw":35.581633},{"c":35.6119,"h":35.6119,"l":35.5,"n":74,"o":35.5,"t":"2026-07-06T04:00:00Z","v":1540,"vw":35.543688},{"c":35.6185,"h":35.72,"l":35.43,"n":57,"o":35.72,"t":"2026-07-07T04:00:00Z","v":10437,"vw":35.555608},{"c":35.3329,"h":35.3329,"l":35.13,"n":34,"o":35.245,"t":"2026-07-08T04:00:00Z","v":916,"vw":35.155},{"c":36.05,"h":36.05,"l":36.0082,"n":35,"o":36.0082,"t":"2026-07-09T04:00:00Z","v":976,"vw":36.039786},{"c":36.235,"h":36.28,"l":36.11,"n":56,"o":36.11,"t":"2026-07-10T04:00:00Z","v":3944,"vw":36.21926},{"c":35.7323,"h":35.78,"l":35.7323,"n":32,"o":35.78,"t":"2026-07-13T04:00:00Z","v":239,"vw":35.78},{"c":35.7897,"h":35.7897,"l":35.745,"n":28,"o":35.75,"t":"2026-07-14T04:00:00Z","v":314,"vw":35.7475},{"c":36.1539,"h":36.2,"l":36.01,"n":70,"o":36.13,"t":"2026-07-15T04:00:00Z","v":3137,"vw":36.140667},{"c":35.8196,"h":35.8196,"l":35.785,"n":26,"o":35.785,"t":"2026-07-16T04:00:00Z","v":204,"vw":35.785},{"c":35.8389,"h":35.95,"l":35.63,"n":32,"o":35.63,"t":"2026-07-17T04:00:00Z","v":543,"vw":35.796667},{"c":35.47,"h":35.8,"l":35.47,"n":42,"o":35.8,"t":"2026-07-20T04:00:00Z","v":1453,"vw":35.580417},{"c":35.607,"h":35.607,"l":35.4901,"n":28,"o":35.4901,"t":"2026-07-21T04:00:00Z","v":481,"vw":35.4901},{"c":34.964,"h":35.205,"l":34.964,"n":38,"o":35.16,"t":"2026-07-22T04:00:00Z","v":1734,"vw":35.168963},{"c":34.3079,"h":34.41,"l":34.2817,"n":44,"o":34.41,"t":"2026-07-23T04:00:00Z","v":915,"vw":34.346212},{"c":34.6487,"h":34.79,"l":34.6487,"n":39,"o":34.68,"t":"2026-07-24T04:00:00Z","v":1263,"vw":34.746384},{"c":35.2917,"h":35.2917,"l":35.14,"n":43,"o":35.14,"t":"2026-07-27T04:00:00Z","v":861,"vw":35.17},{"c":35.9554,"h":35.97,"l":35.86,"n":59,"o":35.86,"t":"2026-07-28T04:00:00Z","v":1591,"vw":35.918889},{"c":36.0567,"h":36.25,"l":36.03,"n":53,"o":36.18,"t":"2026-07-29T04:00:00Z","v":3095,"vw":36.14573},{"c":36.3814,"h":36.46,"l":36.3814,"n":26,"o":36.46,"t":"2026-07-30T04:00:00Z","v":313,"vw":36.46},{"c":36.4096,"h":36.44,"l":36.27,"n":48,"o":36.27,"t":"2026-07-31T04:00:00Z","v":1376,"vw":36.368929},{"c":36.725,"h":36.74,"l":36.71,"n":44,"o":36.73,"t":"2026-08-03T04:00:00Z","v":1339,"vw":36.721626},{"c":37.3162,"h":37.3162,"l":37.11,"n":99,"o":37.145,"t":"2026-08-04T04:00:00Z","v":3153,"vw":37.251983},{"c":36.8994,"h":36.95,"l":36.89,"n":66,"o":36.95,"t":"2026-08-05T04:00:00Z","v":746,"vw":36.919204},{"c":36.6641,"h":36.69,"l":36.66,"n":29,"o":36.69,"t":"2026-08-06T04:00:00Z","v":1008,"vw":36.679486},{"c":36.911,"h":36.911,"l":36.85,"n":32,"o":36.9,"t":"2026-08-07T04:00:00Z","v":1375,"vw":36.889992},{"c":36.7721,"h":36.79,"l":36.71,"n":54,"o":36.71,"t":"2026-08-10T04:00:00Z","v":1296,"vw":36.721867},{"c":37.1707,"h":37.26,"l":37.1707,"n":39,"o":37.2,"t":"2026-08-11T04:00:00Z","v":639,"vw":37.236006},{"c":37.17,"h":37.17,"l":37.17,"n":22,"o":37.17,"t":"2026-08-12T04:00:00Z","v":123,"vw":37.17},{"c":37.3803,"h":37.42,"l":37.38,"n":29,"o":37.39,"t":"2026-08-13T04:00:00Z","v":2237,"vw":37.408717},{"c":37.1649,"h":37.26,"l":37.11,"n":32,"o":37.26,"t":"2026-08-14T04:00:00Z","v":705,"vw":37.165837},{"c":37.1081,"h":37.11,"l":37.1081,"n":54,"o":37.11,"t":"2026-08-17T04:00:00Z","v":878,"vw":37.11},{"c":36.865,"h":36.965,"l":36.865,"n":34,"o":36.91,"t":"2026-08-18T04:00:00Z","v":951,"vw":36.910338},{"c":37.3037,"h":37.3499,"l":37.26,"n":33,"o":37.29,"t":"2026-08-19T04:00:00Z","v":597,"vw":37.294687},{"c":37.365,"h":37.43,"l":37.35,"n":48,"o":37.37,"t":"2026-08-20T04:00:00Z","v":3299,"vw":37.394762},{"c":37.4992,"h":37.63,"l":37.4601,"n":65,"o":37.54,"t":"2026-08-21T04:00:00Z","v":3437,"vw":37.57277},{"c":37.3346,"h":37.43,"l":37.3346,"n":45,"o":37.37,"t":"2026-08-24T04:00:00Z","v":1767,"vw":37.37863},{"c":38.155,"h":38.17,"l":37.96,"n":106,"o":37.96,"t":"2026-08-25T04:00:00Z","v":7908,"vw":38.084005},{"c":37.7037,"h":37.92,"l":37.69,"n":46,"o":37.92,"t":"2026-08-26T04:00:00Z","v":2114,"vw":37.84267},{"c":37.58,"h":37.68,"l":37.51,"n":49,"o":37.68,"t":"2026-08-27T04:00:00Z","v":3322,"vw":37.572404},{"c":37.4165,"h":37.51,"l":37.39,"n":55,"o":37.49,"t":"2026-08-28T04:00:00Z","v":2324,"vw":37.443284},{"c":37.4681,"h":37.4681,"l":37.4681,"n":26,"o":37.4681,"t":"2026-08-31T04:00:00Z","v":82,"vw":37.4681},{"c":37.1574,"h":37.1574,"l":37.1574,"n":29,"o":37.1574,"t":"2026-09-01T04:00:00Z","v":211,"vw":37.1574},{"c":37.58,"h":37.58,"l":37.4501,"n":32,"o":37.5102,"t":"2026-09-02T04:00:00Z","v":3411,"vw":37.557177},{"c":37.7257,"h":37.7257,"l":37.6598,"n":54,"o":37.71,"t":"2026-09-03T04:00:00Z","v":6004,"vw":37.675673},{"c":37.84,"h":37.9,"l":37.84,"n":45,"o":37.9,"t":"2026-09-04T04:00:00Z","v":1283,"vw":37.875275},{"c":37.5039,"h":37.6,"l":37.5039,"n":52,"o":37.57,"t":"2026-09-08T04:00:00Z","v":2008,"vw":37.557426},{"c":37.149,"h":37.1701,"l":37.1,"n":27,"o":37.1701,"t":"2026-09-09T04:00:00Z","v":358,"vw":37.13505},{"c":36.53,"h":36.5989,"l":36.51,"n":99,"o":36.57,"t":"2026-09-10T04:00:00Z","v":6373,"vw":36.56515},{"c":37.1661,"h":37.1661,"l":36.88,"n":49,"o":37.06,"t":"2026-09-11T04:00:00Z","v":2609,"vw":37.122087},{"c":37.02,"h":37.11,"l":36.99,"n":73,"o":36.99,"t":"2026-09-14T04:00:00Z","v":3394,"vw":37.003811},{"c":36.1615,"h":36.5,"l":36.1101,"n":47,"o":36.5,"t":"2026-09-15T04:00:00Z","v":3987,"vw":36.217314},{"c":35.99,"h":36.23,"l":35.8001,"n":49,"o":36.15,"t":"2026-09-16T04:00:00Z","v":1318,"vw":36.087285},{"c":36.43,"h":36.44,"l":36.38,"n":60,"o":36.41,"t":"2026-09-17T04:00:00Z","v":6533,"vw":36.403146},{"c":36.4358,"h":36.48,"l":36.425,"n":32,"o":36.48,"t":"2026-09-18T04:00:00Z","v":451,"vw":36.4525},{"c":36.8248,"h":37.15,"l":36.78,"n":67,"o":36.825,"t":"2026-09-21T04:00:00Z","v":4353,"vw":36.885058},{"c":36.9261,"h":36.9261,"l":36.86,"n":45,"o":36.87,"t":"2026-09-22T04:00:00Z","v":1048,"vw":36.907316},{"c":36.61,"h":36.94,"l":36.61,"n":31,"o":36.94,"t":"2026-09-23T04:00:00Z","v":988,"vw":36.714129},{"c":35.53,"h":35.5324,"l":35.455,"n":54,"o":35.52,"t":"2026-09-24T04:00:00Z","v":2007,"vw":35.505982},{"c":35.45,"h":35.45,"l":35.285,"n":50,"o":35.285,"t":"2026-09-25T04:00:00Z","v":1813,"vw":35.354707},{"c":34.95,"h":34.95,"l":34.87,"n":41,"o":34.88,"t":"2026-09-28T04:00:00Z","v":942,"vw":34.901964},{"c":34.784,"h":34.784,"l":34.695,"n":24,"o":34.695,"t":"2026-09-29T04:00:00Z","v":730,"vw":34.720204},{"c":34.5243,"h":34.58,"l":34.5,"n":43,"o":34.58,"t":"2026-09-30T04:00:00Z","v":1142,"vw":34.516028},{"c":34.0767,"h":34.18,"l":34.065,"n":45,"o":34.15,"t":"2026-10-01T04:00:00Z","v":1682,"vw":34.15187},{"c":34.2042,"h":34.39,"l":34.2042,"n":57,"o":34.35,"t":"2026-10-02T04:00:00Z","v":1671,"vw":34.362261},{"c":34.5162,"h":34.5162,"l":34.4,"n":27,"o":34.4,"t":"2026-10-05T04:00:00Z","v":226,"vw":34.4},{"c":34.99,"h":34.99,"l":34.99,"n":28,"o":34.99,"t":"2026-10-06T04:00:00Z","v":185,"vw":34.99},{"c":34.8391,"h":34.8391,"l":34.835,"n":31,"o":34.835,"t":"2026-10-07T04:00:00Z","v":464,"vw":34.835},{"c":34.1,"h":34.219,"l":34.085,"n":39,"o":34.2187,"t":"2026-10-08T04:00:00Z","v":927,"vw":34.181281},{"c":34.3756,"h":34.3756,"l":34.27,"n":24,"o":34.27,"t":"2026-10-09T04:00:00Z","v":728,"vw":34.283333},{"c":34.7183,"h":34.7183,"l":34.7183,"n":16,"o":34.7183,"t":"2026-10-12T04:00:00Z","v":56,"vw":34.7183},{"c":35.2451,"h":35.2451,"l":35.2,"n":36,"o":35.24,"t":"2026-10-13T04:00:00Z","v":1111,"vw":35.224709},{"c":35.0376,"h":35.0376,"l":34.9,"n":42,"o":34.9,"t":"2026-10-14T04:00:00Z","v":3114,"vw":34.993849},{"c":35.6081,"h":35.655,"l":35.55,"n":30,"o":35.55,"t":"2026-10-15T04:00:00Z","v":2531,"vw":35.570367},{"c":35.4557,"h":35.6,"l":35.4557,"n":29,"o":35.6,"t":"2026-10-16T04:00:00Z","v":528,"vw":35.6},{"c":35.0359,"h":35.26,"l":35.0101,"n":54,"o":35.26,"t":"2026-10-19T04:00:00Z","v":3810,"vw":35.106219},{"c":35.3936,"h":35.3936,"l":35.32,"n":16,"o":35.32,"t":"2026-10-20T04:00:00Z","v":455,"vw":35.32},{"c":34.7678,"h":34.865,"l":34.71,"n":127,"o":34.71,"t":"2026-10-21T04:00:00Z","v":5208,"vw":34.755304},{"c":34.6212,"h":34.6212,"l":34.6212,"n":13,"o":34.6212,"t":"2026-10-22T04:00:00Z","v":66,"vw":34.6212}],"volatilityBars":[{"c":36.84,"h":36.84,"l":36.84,"n":1,"o":36.84,"t":"2026-09-21T13:15:00Z","v":105,"vw":36.84},{"c":36.825,"h":36.825,"l":36.825,"n":3,"o":36.825,"t":"2026-09-21T17:00:00Z","v":465,"vw":36.825},{"c":36.9,"h":36.9,"l":36.9,"n":4,"o":36.9,"t":"2026-09-21T17:30:00Z","v":960,"vw":36.9},{"c":37.15,"h":37.15,"l":36.781,"n":6,"o":36.781,"t":"2026-09-21T18:00:00Z","v":1213,"vw":36.976036},{"c":36.801,"h":36.865,"l":36.801,"n":2,"o":36.865,"t":"2026-09-21T18:30:00Z","v":300,"vw":36.833},{"c":36.78,"h":36.8,"l":36.78,"n":9,"o":36.8,"t":"2026-09-21T18:45:00Z","v":934,"vw":36.793529},{"c":36.87,"h":36.87,"l":36.87,"n":1,"o":36.87,"t":"2026-09-22T16:00:00Z","v":100,"vw":36.87},{"c":36.86,"h":36.86,"l":36.86,"n":1,"o":36.86,"t":"2026-09-22T17:15:00Z","v":108,"vw":36.86},{"c":36.925,"h":36.925,"l":36.925,"n":1,"o":36.925,"t":"2026-09-22T18:15:00Z","v":500,"vw":36.925},{"c":36.94,"h":36.94,"l":36.94,"n":5,"o":36.94,"t":"2026-09-23T13:30:00Z","v":105,"vw":36.94},{"c":36.6901,"h":36.6901,"l":36.6901,"n":1,"o":36.6901,"t":"2026-09-23T13:45:00Z","v":400,"vw":36.6901},{"c":36.7,"h":36.7,"l":36.7,"n":2,"o":36.7,"t":"2026-09-23T14:45:00Z","v":191,"vw":36.7},{"c":36.61,"h":36.61,"l":36.61,"n":3,"o":36.61,"t":"2026-09-23T20:00:00Z","v":103,"vw":36.61},{"c":35.52,"h":35.52,"l":35.46,"n":6,"o":35.52,"t":"2026-09-24T14:00:00Z","v":700,"vw":35.5},{"c":35.455,"h":35.455,"l":35.455,"n":1,"o":35.455,"t":"2026-09-24T14:15:00Z","v":201,"vw":35.455},{"c":35.5324,"h":35.5324,"l":35.5324,"n":1,"o":35.5324,"t":"2026-09-24T16:30:00Z","v":130,"vw":35.5324},{"c":35.53,"h":35.53,"l":35.53,"n":16,"o":35.53,"t":"2026-09-24T19:45:00Z","v":694,"vw":35.53},{"c":35.285,"h":35.285,"l":35.285,"n":1,"o":35.285,"t":"2026-09-25T14:00:00Z","v":126,"vw":35.285},{"c":35.31,"h":35.31,"l":35.31,"n":1,"o":35.31,"t":"2026-09-25T14:45:00Z","v":200,"vw":35.31},{"c":35.32,"h":35.33,"l":35.32,"n":3,"o":35.33,"t":"2026-09-25T15:00:00Z","v":400,"vw":35.325},{"c":35.39,"h":35.43,"l":35.39,"n":4,"o":35.42,"t":"2026-09-25T16:30:00Z","v":400,"vw":35.4075},{"c":35.29,"h":35.29,"l":35.29,"n":3,"o":35.29,"t":"2026-09-25T17:30:00Z","v":118,"vw":35.29},{"c":35.45,"h":35.45,"l":35.45,"n":4,"o":35.45,"t":"2026-09-25T19:45:00Z","v":228,"vw":35.45},{"c":34.88,"h":34.88,"l":34.88,"n":5,"o":34.88,"t":"2026-09-28T13:30:00Z","v":130,"vw":34.88},{"c":34.87,"h":34.87,"l":34.87,"n":1,"o":34.87,"t":"2026-09-28T13:45:00Z","v":200,"vw":34.87},{"c":34.94,"h":34.94,"l":34.94,"n":3,"o":34.94,"t":"2026-09-28T19:45:00Z","v":132,"vw":34.94},{"c":34.95,"h":34.95,"l":34.95,"n":3,"o":34.95,"t":"2026-09-28T20:00:00Z","v":103,"vw":34.95},{"c":34.695,"h":34.695,"l":34.695,"n":1,"o":34.695,"t":"2026-09-29T17:15:00Z","v":300,"vw":34.695},{"c":34.76,"h":34.76,"l":34.76,"n":1,"o":34.76,"t":"2026-09-29T18:00:00Z","v":190,"vw":34.76},{"c":34.58,"h":34.58,"l":34.58,"n":3,"o":34.58,"t":"2026-09-30T13:30:00Z","v":103,"vw":34.58},{"c":34.5052,"h":34.5052,"l":34.5052,"n":1,"o":34.5052,"t":"2026-09-30T16:15:00Z","v":200,"vw":34.5052},{"c":34.5,"h":34.5,"l":34.5,"n":3,"o":34.5,"t":"2026-09-30T17:45:00Z","v":345,"vw":34.5},{"c":34.16,"h":34.16,"l":34.15,"n":2,"o":34.15,"t":"2026-10-01T13:30:00Z","v":1000,"vw":34.158},{"c":34.18,"h":34.18,"l":34.18,"n":1,"o":34.18,"t":"2026-10-01T13:45:00Z","v":165,"vw":34.18},{"c":34.065,"h":34.065,"l":34.065,"n":1,"o":34.065,"t":"2026-10-01T19:30:00Z","v":124,"vw":34.065},{"c":34.39,"h":34.39,"l":34.35,"n":20,"o":34.35,"t":"2026-10-02T13:30:00Z","v":1173,"vw":34.3615},{"c":34.39,"h":34.39,"l":34.39,"n":1,"o":34.39,"t":"2026-10-02T14:30:00Z","v":107,"vw":34.39},{"c":34.35,"h":34.35,"l":34.35,"n":1,"o":34.35,"t":"2026-10-02T15:15:00Z","v":183,"vw":34.35},{"c":34.4,"h":34.4,"l":34.4,"n":4,"o":34.4,"t":"2026-10-05T13:30:00Z","v":173,"vw":34.4},{"c":34.99,"h":34.99,"l":34.99,"n":3,"o":34.99,"t":"2026-10-06T20:00:00Z","v":102,"vw":34.99},{"c":34.835,"h":34.835,"l":34.835,"n":1,"o":34.835,"t":"2026-10-07T19:15:00Z","v":300,"vw":34.835},{"c":34.219,"h":34.219,"l":34.2187,"n":3,"o":34.2187,"t":"2026-10-08T14:00:00Z","v":514,"vw":34.218806},{"c":34.085,"h":34.085,"l":34.085,"n":1,"o":34.085,"t":"2026-10-08T16:30:00Z","v":110,"vw":34.085},{"c":34.1,"h":34.1,"l":34.1,"n":3,"o":34.1,"t":"2026-10-08T20:00:00Z","v":109,"vw":34.1},{"c":34.27,"h":34.27,"l":34.27,"n":1,"o":34.27,"t":"2026-10-09T13:45:00Z","v":400,"vw":34.27},{"c":34.31,"h":34.31,"l":34.31,"n":1,"o":34.31,"t":"2026-10-09T16:15:00Z","v":200,"vw":34.31},{"c":35.24,"h":35.24,"l":35.24,"n":1,"o":35.24,"t":"2026-10-13T14:00:00Z","v":555,"vw":35.24},{"c":35.205,"h":35.205,"l":35.205,"n":1,"o":35.205,"t":"2026-10-13T17:00:00Z","v":126,"vw":35.205},{"c":35.2,"h":35.201,"l":35.2,"n":4,"o":35.201,"t":"2026-10-13T19:00:00Z","v":340,"vw":35.200405},{"c":34.9,"h":34.9,"l":34.9,"n":4,"o":34.9,"t":"2026-10-14T14:00:00Z","v":334,"vw":34.9},{"c":34.9886,"h":34.9886,"l":34.9886,"n":1,"o":34.9886,"t":"2026-10-14T14:15:00Z","v":200,"vw":34.9886},{"c":35.01,"h":35.01,"l":35.01,"n":16,"o":35.01,"t":"2026-10-14T17:45:00Z","v":2500,"vw":35.01},{"c":35.55,"h":35.55,"l":35.55,"n":1,"o":35.55,"t":"2026-10-15T16:00:00Z","v":1546,"vw":35.55},{"c":35.585,"h":35.585,"l":35.585,"n":1,"o":35.585,"t":"2026-10-15T18:30:00Z","v":310,"vw":35.585},{"c":35.595,"h":35.655,"l":35.595,"n":4,"o":35.655,"t":"2026-10-15T19:45:00Z","v":620,"vw":35.614769},{"c":35.6,"h":35.6,"l":35.6,"n":3,"o":35.6,"t":"2026-10-16T14:45:00Z","v":350,"vw":35.6},{"c":35.26,"h":35.26,"l":35.26,"n":4,"o":35.26,"t":"2026-10-19T13:30:00Z","v":296,"vw":35.26},{"c":35.19,"h":35.19,"l":35.1,"n":6,"o":35.1201,"t":"2026-10-19T13:45:00Z","v":901,"vw":35.127833},{"c":35.08,"h":35.12,"l":35.07,"n":14,"o":35.12,"t":"2026-10-19T14:00:00Z","v":1772,"vw":35.090669},{"c":35.15,"h":35.15,"l":35.15,"n":2,"o":35.15,"t":"2026-10-19T16:00:00Z","v":143,"vw":35.15},{"c":35.07,"h":35.07,"l":35.0101,"n":3,"o":35.0101,"t":"2026-10-19T18:45:00Z","v":399,"vw":35.040125},{"c":35.07,"h":35.07,"l":35.07,"n":1,"o":35.07,"t":"2026-10-19T19:00:00Z","v":200,"vw":35.07},{"c":35.32,"h":35.32,"l":35.32,"n":3,"o":35.32,"t":"2026-10-20T16:15:00Z","v":386,"vw":35.32},{"c":34.71,"h":34.71,"l":34.71,"n":70,"o":34.71,"t":"2026-10-21T13:30:00Z","v":429,"vw":34.71},{"c":34.75,"h":34.75,"l":34.75,"n":24,"o":34.75,"t":"2026-10-21T13:45:00Z","v":4087,"vw":34.75},{"c":34.76,"h":34.76,"l":34.76,"n":1,"o":34.76,"t":"2026-10-21T14:00:00Z","v":200,"vw":34.76},{"c":34.865,"h":34.865,"l":34.865,"n":1,"o":34.865,"t":"2026-10-21T17:00:00Z","v":200,"vw":34.865},{"c":34.79,"h":34.79,"l":34.79,"n":1,"o":34.79,"t":"2026-10-21T18:30:00Z","v":140,"vw":34.79}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.75,"strike":42.58501460894125,"iv":0.7615649785987364,"gamma":0.03781052982327345,"theta":-0.036687202656033036,"vega":0.027257865007658824,"rho":0.004769530339944634,"breakevenPct":25.169013809288092},{"delta":0.25,"premium":0.75,"strike":39.1080271777015,"iv":0.5578127065522985,"gamma":0.058583654251051755,"theta":-0.030844690974317666,"vega":0.03093925200875019,"rho":0.0060735469691782385,"breakevenPct":15.126070666821201},{"delta":0.3,"premium":0.787576575932746,"strike":37.49693696269016,"iv":0.4559140147070161,"gamma":0.07880422383843018,"theta":-0.027813739582275763,"vega":0.033806311600357394,"rho":0.007349522055613344,"breakevenPct":10.581128148714953},{"delta":0.35,"premium":0.8374323185111866,"strike":36.500902419850846,"iv":0.3898660675772809,"gamma":0.09815691541401507,"theta":-0.025589325284188166,"vega":0.03594236749338511,"rho":0.008618449744613187,"breakevenPct":7.848181860715481},{"delta":0.4,"premium":0.9077064710462228,"strike":35.81310587973587,"iv":0.34693061320415003,"gamma":0.1144260316100151,"theta":-0.024053536778691802,"vega":0.03742695420792899,"rho":0.009881218303991385,"breakevenPct":6.064527950452584},{"delta":0.45,"premium":0.9940794957346508,"strike":35.31954573865914,"iv":0.3189794282352578,"gamma":0.12753800832291023,"theta":-0.022897792908799133,"vega":0.03826673570405274,"rho":0.011141491077068778,"breakevenPct":4.888407202505359},{"delta":0.5,"premium":1.0841100781320216,"strike":34.88629973955993,"iv":0.29426331670398476,"gamma":0.13860624548550732,"theta":-0.021666302850743707,"vega":0.03855005232469305,"rho":0.012405436061613052,"breakevenPct":3.8970625446025706},{"delta":0.55,"premium":1.180857098729651,"strike":34.563809670901165,"iv":0.27548782799977956,"gamma":0.14592152740328687,"theta":-0.02029571872167572,"vega":0.03781152260845655,"rho":0.013676124393313623,"breakevenPct":3.2450255035377515},{"delta":0.6,"premium":1.2776041193272798,"strike":34.2413196022424,"iv":0.2567123392955744,"gamma":0.15323680932106643,"theta":-0.018925134592607737,"vega":0.03707299289222005,"rho":0.014946812725014191,"breakevenPct":2.592988462472934},{"delta":0.65,"premium":1.3939303925681454,"strike":33.92678267905309,"iv":0.24059331091743877,"gamma":0.15660871034305623,"theta":-0.0175115082389309,"vega":0.03578668724018538,"rho":0.016219774627414047,"breakevenPct":2.0204761002542844},{"delta":0.7,"premium":1.5684657370225878,"strike":33.63589043829569,"iv":0.2323719327261523,"gamma":0.14825694940675485,"theta":-0.015969917454583475,"vega":0.03287184504301483,"rho":0.01749949585005739,"breakevenPct":1.6843904177737195},{"delta":0.75,"premium":1.743001081477031,"strike":33.34499819753828,"iv":0.2241505545348658,"gamma":0.13990518847045347,"theta":-0.014428326670236049,"vega":0.029957002845844277,"rho":0.01877921707270073,"breakevenPct":1.3483047352931539},{"delta":0.8,"premium":1.9175364259314738,"strike":33.05410595678088,"iv":0.2159291763435793,"gamma":0.13155342753415206,"theta":-0.012886735885888621,"vega":0.02704216064867372,"rho":0.020058938295344077,"breakevenPct":1.0122190528125883},{"delta":0.85,"premium":2.328453772582359,"strike":32.567481402763015,"iv":0.22067151965993623,"gamma":0.10690350690754519,"theta":-0.011302444208289054,"vega":0.02226131774707758,"rho":0.021182096607033733,"breakevenPct":0.7935460797008145},{"delta":0.9,"premium":2.793384697130713,"strike":32.036131774707755,"iv":0.22837608926673753,"gamma":0.07852943676939425,"theta":-0.009708395324123271,"vega":0.017054091392136022,"rho":0.022269480101232746,"breakevenPct":0.6017020549214664}],"put":[{"delta":0.15,"premium":0.75,"strike":27.68550477118097,"iv":0.8844675155424224,"gamma":0.027162927100305555,"theta":-0.03397649259930535,"vega":0.022696009513297633,"rho":-0.004805526671685938,"breakevenPct":22.199390052392847},{"delta":0.2,"premium":0.758171567218849,"strike":30.32686268875396,"iv":0.6410479364952121,"gamma":0.04508951140583395,"theta":-0.029208723209983727,"vega":0.02723229879811042,"rho":-0.006246671861859689,"breakevenPct":14.593685020926166},{"delta":0.25,"premium":0.8147262400714547,"strike":31.794524801429095,"iv":0.5220963707315285,"gamma":0.06276206479226745,"theta":-0.026712113102848867,"vega":0.030905626974162853,"rho":-0.00772536629529741,"breakevenPct":10.517837159435148},{"delta":0.3,"premium":0.8647819188956191,"strike":32.79563837791238,"iv":0.43892724776360204,"gamma":0.08182937815083083,"theta":-0.024227203206483354,"vega":0.03379332768282395,"rho":-0.009203599709950494,"breakevenPct":7.770798068764915},{"delta":0.35,"premium":0.934234225968774,"strike":33.473873807750195,"iv":0.386973811652686,"gamma":0.09897466604895869,"theta":-0.02231199591941706,"vega":0.0358443863003349,"rho":-0.010690388981163413,"breakevenPct":6.0123866827798675},{"delta":0.4,"premium":1.0127479158556838,"strike":34.050991663422735,"iv":0.34526778557285415,"gamma":0.11486802872734864,"theta":-0.02059542115467299,"vega":0.03752540237412678,"rho":-0.01217994821889208,"breakevenPct":4.5722165968624715},{"delta":0.45,"premium":1.111520689711997,"strike":34.446082758847986,"iv":0.3209509924425902,"gamma":0.12642814390290386,"theta":-0.019056047693430653,"vega":0.038055647827422115,"rho":-0.013670290488566248,"breakevenPct":3.7163296791099416},{"delta":0.5,"premium":1.2102934635683098,"strike":34.84117385427324,"iv":0.29663419931232615,"gamma":0.13798825907845907,"theta":-0.017516674232188313,"vega":0.038585893280717445,"rho":-0.015160632758240417,"breakevenPct":2.8604427613574117},{"delta":0.55,"premium":1.3202849629782305,"strike":35.16537638347819,"iv":0.2771415469973996,"gamma":0.14484559880574038,"theta":-0.015839794994037478,"vega":0.037988863926838444,"rho":-0.016632834571925787,"breakevenPct":2.241714843795253},{"delta":0.6,"premium":1.4378181097713947,"strike":35.44192496416799,"iv":0.26089186277029575,"gamma":0.14854155678925915,"theta":-0.014070479223978673,"vega":0.03663403823868787,"rho":-0.018092841691856938,"breakevenPct":1.7824140861767002},{"delta":0.65,"premium":1.5553512565645589,"strike":35.71847354485779,"iv":0.24464217854319179,"gamma":0.15223751477277792,"theta":-0.012301163453919864,"vega":0.03527921255053729,"rho":-0.019552848811788096,"breakevenPct":1.323113328558146},{"delta":0.7,"premium":1.6728844033577228,"strike":35.995022125547585,"iv":0.22839249431608788,"gamma":0.15593347275629665,"theta":-0.01053184768386106,"vega":0.03392438686238671,"rho":-0.02101285593171925,"breakevenPct":0.863812570939593},{"delta":0.75,"premium":2.0369973190348527,"strike":36.43878462913315,"iv":0.2349011617515639,"gamma":0.13717613941018766,"theta":-0.009271403038427167,"vega":0.030521358355674707,"rho":-0.022619943502245565,"breakevenPct":0.6337524115331011},{"delta":0.8,"premium":2.405630026809652,"strike":36.88561215370867,"iv":0.24182698838248437,"gamma":0.1180072386058981,"theta":-0.008020285969615727,"vega":0.027080786416443247,"rho":-0.024229727048444706,"breakevenPct":0.4078942182852827},{"delta":0.85,"premium":3.4544736842105253,"strike":37.97894736842105,"iv":0.2942115789473684,"gamma":0.08128421052631582,"theta":-0.007993684210526316,"vega":0.02277368421052632,"rho":-0.026328329864207595,"breakevenPct":0.27938464232746657}]},"raw":{"call":[{"delta":0.2,"premium":0.75,"strike":42.58501460894125,"iv":0.7615649785987364,"gamma":0.03781052982327345,"theta":-0.036687202656033036,"vega":0.027257865007658824,"rho":0.004769530339944634,"breakevenPct":25.169013809288092},{"delta":0.25,"premium":0.75,"strike":39.1080271777015,"iv":0.5578127065522985,"gamma":0.058583654251051755,"theta":-0.030844690974317666,"vega":0.03093925200875019,"rho":0.0060735469691782385,"breakevenPct":15.126070666821201},{"delta":0.3,"premium":0.787576575932746,"strike":37.49693696269016,"iv":0.4559140147070161,"gamma":0.07880422383843018,"theta":-0.027813739582275763,"vega":0.033806311600357394,"rho":0.007349522055613344,"breakevenPct":10.581128148714953},{"delta":0.35,"premium":0.8374323185111866,"strike":36.500902419850846,"iv":0.3898660675772809,"gamma":0.09815691541401507,"theta":-0.025589325284188166,"vega":0.03594236749338511,"rho":0.008618449744613187,"breakevenPct":7.848181860715481},{"delta":0.4,"premium":0.9077064710462228,"strike":35.81310587973587,"iv":0.34693061320415003,"gamma":0.1144260316100151,"theta":-0.024053536778691802,"vega":0.03742695420792899,"rho":0.009881218303991385,"breakevenPct":6.064527950452584},{"delta":0.45,"premium":0.9940794957346508,"strike":35.31954573865914,"iv":0.3189794282352578,"gamma":0.12753800832291023,"theta":-0.022897792908799133,"vega":0.03826673570405274,"rho":0.011141491077068778,"breakevenPct":4.888407202505359},{"delta":0.5,"premium":1.0841100781320216,"strike":34.88629973955993,"iv":0.29426331670398476,"gamma":0.13860624548550732,"theta":-0.021666302850743707,"vega":0.03855005232469305,"rho":0.012405436061613052,"breakevenPct":3.8970625446025706},{"delta":0.55,"premium":1.180857098729651,"strike":34.563809670901165,"iv":0.27548782799977956,"gamma":0.14592152740328687,"theta":-0.02029571872167572,"vega":0.03781152260845655,"rho":0.013676124393313623,"breakevenPct":3.2450255035377515},{"delta":0.6,"premium":1.2776041193272798,"strike":34.2413196022424,"iv":0.2567123392955744,"gamma":0.15323680932106643,"theta":-0.018925134592607737,"vega":0.03707299289222005,"rho":0.014946812725014191,"breakevenPct":2.592988462472934},{"delta":0.65,"premium":1.3939303925681454,"strike":33.92678267905309,"iv":0.24059331091743877,"gamma":0.15660871034305623,"theta":-0.0175115082389309,"vega":0.03578668724018538,"rho":0.016219774627414047,"breakevenPct":2.0204761002542844},{"delta":0.7,"premium":1.5684657370225878,"strike":33.63589043829569,"iv":0.2323719327261523,"gamma":0.14825694940675485,"theta":-0.015969917454583475,"vega":0.03287184504301483,"rho":0.01749949585005739,"breakevenPct":1.6843904177737195},{"delta":0.75,"premium":1.743001081477031,"strike":33.34499819753828,"iv":0.2241505545348658,"gamma":0.13990518847045347,"theta":-0.014428326670236049,"vega":0.029957002845844277,"rho":0.01877921707270073,"breakevenPct":1.3483047352931539},{"delta":0.8,"premium":1.9175364259314738,"strike":33.05410595678088,"iv":0.2159291763435793,"gamma":0.13155342753415206,"theta":-0.012886735885888621,"vega":0.02704216064867372,"rho":0.020058938295344077,"breakevenPct":1.0122190528125883},{"delta":0.85,"premium":2.328453772582359,"strike":32.567481402763015,"iv":0.22067151965993623,"gamma":0.10690350690754519,"theta":-0.011302444208289054,"vega":0.02226131774707758,"rho":0.021182096607033733,"breakevenPct":0.7935460797008145},{"delta":0.9,"premium":2.793384697130713,"strike":32.036131774707755,"iv":0.22837608926673753,"gamma":0.07852943676939425,"theta":-0.009708395324123271,"vega":0.017054091392136022,"rho":0.022269480101232746,"breakevenPct":0.6017020549214664}],"put":[{"delta":0.15,"premium":0.75,"strike":27.68550477118097,"iv":0.8844675155424224,"gamma":0.027162927100305555,"theta":-0.03397649259930535,"vega":0.022696009513297633,"rho":-0.004805526671685938,"breakevenPct":22.199390052392847},{"delta":0.2,"premium":0.758171567218849,"strike":30.32686268875396,"iv":0.6410479364952121,"gamma":0.04508951140583395,"theta":-0.029208723209983727,"vega":0.02723229879811042,"rho":-0.006246671861859689,"breakevenPct":14.593685020926166},{"delta":0.25,"premium":0.8147262400714547,"strike":31.794524801429095,"iv":0.5220963707315285,"gamma":0.06276206479226745,"theta":-0.026712113102848867,"vega":0.030905626974162853,"rho":-0.00772536629529741,"breakevenPct":10.517837159435148},{"delta":0.3,"premium":0.8647819188956191,"strike":32.79563837791238,"iv":0.43892724776360204,"gamma":0.08182937815083083,"theta":-0.024227203206483354,"vega":0.03379332768282395,"rho":-0.009203599709950494,"breakevenPct":7.770798068764915},{"delta":0.35,"premium":0.934234225968774,"strike":33.473873807750195,"iv":0.386973811652686,"gamma":0.09897466604895869,"theta":-0.02231199591941706,"vega":0.0358443863003349,"rho":-0.010690388981163413,"breakevenPct":6.0123866827798675},{"delta":0.4,"premium":1.0127479158556838,"strike":34.050991663422735,"iv":0.34526778557285415,"gamma":0.11486802872734864,"theta":-0.02059542115467299,"vega":0.03752540237412678,"rho":-0.01217994821889208,"breakevenPct":4.5722165968624715},{"delta":0.45,"premium":1.111520689711997,"strike":34.446082758847986,"iv":0.3209509924425902,"gamma":0.12642814390290386,"theta":-0.019056047693430653,"vega":0.038055647827422115,"rho":-0.013670290488566248,"breakevenPct":3.7163296791099416},{"delta":0.5,"premium":1.2102934635683098,"strike":34.84117385427324,"iv":0.29663419931232615,"gamma":0.13798825907845907,"theta":-0.017516674232188313,"vega":0.038585893280717445,"rho":-0.015160632758240417,"breakevenPct":2.8604427613574117},{"delta":0.55,"premium":1.3202849629782305,"strike":35.16537638347819,"iv":0.2771415469973996,"gamma":0.14484559880574038,"theta":-0.015839794994037478,"vega":0.037988863926838444,"rho":-0.016632834571925787,"breakevenPct":2.241714843795253},{"delta":0.6,"premium":1.4378181097713947,"strike":35.44192496416799,"iv":0.26089186277029575,"gamma":0.14854155678925915,"theta":-0.014070479223978673,"vega":0.03663403823868787,"rho":-0.018092841691856938,"breakevenPct":1.7824140861767002},{"delta":0.65,"premium":1.5553512565645589,"strike":35.71847354485779,"iv":0.24464217854319179,"gamma":0.15223751477277792,"theta":-0.012301163453919864,"vega":0.03527921255053729,"rho":-0.019552848811788096,"breakevenPct":1.323113328558146},{"delta":0.7,"premium":1.6728844033577228,"strike":35.995022125547585,"iv":0.22839249431608788,"gamma":0.15593347275629665,"theta":-0.01053184768386106,"vega":0.03392438686238671,"rho":-0.02101285593171925,"breakevenPct":0.863812570939593},{"delta":0.75,"premium":2.0369973190348527,"strike":36.43878462913315,"iv":0.2349011617515639,"gamma":0.13717613941018766,"theta":-0.009271403038427167,"vega":0.030521358355674707,"rho":-0.022619943502245565,"breakevenPct":0.6337524115331011},{"delta":0.8,"premium":2.405630026809652,"strike":36.88561215370867,"iv":0.24182698838248437,"gamma":0.1180072386058981,"theta":-0.008020285969615727,"vega":0.027080786416443247,"rho":-0.024229727048444706,"breakevenPct":0.4078942182852827},{"delta":0.85,"premium":3.4544736842105253,"strike":37.97894736842105,"iv":0.2942115789473684,"gamma":0.08128421052631582,"theta":-0.007993684210526316,"vega":0.02277368421052632,"rho":-0.026328329864207595,"breakevenPct":0.27938464232746657}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}