{"symbol":"HELX","url":"https://intraalpha.com/companies/HELX","capturedAt":"2026-10-23T13:33:58.997Z","state":"ready","quote":{"symbol":"HELX","last_price":42.6917,"prev_close":43.4137,"regular_close":42.6917,"change":-0.722,"change_pct":-1.6631,"regular_change":-0.722,"regular_change_pct":-1.6631,"extended_change":0,"extended_change_pct":0,"bid":42.31,"ask":42.51,"bid_size":600,"ask_size":600,"volume":1981,"vwap":42.496711,"open":42.3016,"high":42.6917,"low":42.3016,"close":42.6917,"trade_count":41,"last_trade_at":"2026-10-23T00:00:03.342651826Z","last_quote_at":"2026-10-23T13:33:58.176762726Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T09:33:46.866980303-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":33400000,"net_expense_ratio":0.005,"portfolio_turnover":0.29,"dividend_yield":0.0032,"inception_date":"2020-02-25","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T13:33:58.600620+00:00"},"optionObservedAt":"2026-10-23T13:31:11.003Z","bars":[{"c":41.2785,"h":41.2785,"l":41.2785,"n":1,"o":41.2785,"t":"2026-10-16T15:15:00Z","v":109,"vw":41.2785},{"c":41.22,"h":41.22,"l":41.22,"n":2,"o":41.22,"t":"2026-10-16T15:20:00Z","v":187,"vw":41.22},{"c":41.205,"h":41.205,"l":41.205,"n":1,"o":41.205,"t":"2026-10-16T15:25:00Z","v":117,"vw":41.205},{"c":41.27,"h":41.27,"l":41.27,"n":1,"o":41.27,"t":"2026-10-16T15:45:00Z","v":175,"vw":41.27},{"c":41.27,"h":41.27,"l":41.27,"n":2,"o":41.27,"t":"2026-10-16T15:50:00Z","v":200,"vw":41.27},{"c":41.235,"h":41.235,"l":41.235,"n":2,"o":41.235,"t":"2026-10-16T16:10:00Z","v":1000,"vw":41.235},{"c":41.7001,"h":41.701,"l":41.7001,"n":6,"o":41.701,"t":"2026-10-19T16:10:00Z","v":1000,"vw":41.7009},{"c":41.7,"h":41.7,"l":41.7,"n":2,"o":41.7,"t":"2026-10-19T16:45:00Z","v":900,"vw":41.7},{"c":41.77,"h":41.77,"l":41.77,"n":2,"o":41.77,"t":"2026-10-19T19:45:00Z","v":188,"vw":41.77},{"c":42.15,"h":42.15,"l":41.89,"n":16,"o":41.89,"t":"2026-10-20T14:10:00Z","v":915,"vw":42.015},{"c":42.76,"h":42.76,"l":42.76,"n":3,"o":42.76,"t":"2026-10-20T15:25:00Z","v":236,"vw":42.76},{"c":42.77,"h":42.77,"l":42.77,"n":1,"o":42.77,"t":"2026-10-20T17:55:00Z","v":148,"vw":42.77},{"c":42.3016,"h":42.3016,"l":42.3016,"n":3,"o":42.3016,"t":"2026-10-22T17:15:00Z","v":341,"vw":42.3016},{"c":42.52,"h":42.53,"l":42.46,"n":10,"o":42.46,"t":"2026-10-22T18:05:00Z","v":1177,"vw":42.517245},{"c":42.554,"h":42.554,"l":42.554,"n":1,"o":42.554,"t":"2026-10-22T19:25:00Z","v":120,"vw":42.554}],"history":[{"c":31.9319,"h":32.29,"l":31.86,"n":85,"o":32.28,"t":"2024-10-21T04:00:00Z","v":6404,"vw":31.995481},{"c":31.4939,"h":31.4939,"l":31.335,"n":28,"o":31.4477,"t":"2024-10-22T04:00:00Z","v":2164,"vw":31.372296},{"c":31.1515,"h":31.31,"l":31.02,"n":30,"o":31.31,"t":"2024-10-23T04:00:00Z","v":2507,"vw":31.138879},{"c":30.8001,"h":31.1682,"l":30.8001,"n":33,"o":30.81,"t":"2024-10-24T04:00:00Z","v":3095,"vw":31.038678},{"c":30.7152,"h":30.95,"l":30.7152,"n":13,"o":30.95,"t":"2024-10-25T04:00:00Z","v":504,"vw":30.943333},{"c":30.9719,"h":31.13,"l":30.88,"n":29,"o":31.13,"t":"2024-10-28T04:00:00Z","v":2243,"vw":30.925294},{"c":30.9457,"h":31.0098,"l":30.91,"n":13,"o":31.0041,"t":"2024-10-29T04:00:00Z","v":1927,"vw":30.992435},{"c":30.7439,"h":30.9,"l":30.7439,"n":17,"o":30.79,"t":"2024-10-30T04:00:00Z","v":3759,"vw":30.809195},{"c":30.22,"h":30.35,"l":30.2,"n":79,"o":30.35,"t":"2024-10-31T04:00:00Z","v":9658,"vw":30.262348},{"c":30.5084,"h":30.5629,"l":30.4499,"n":22,"o":30.5629,"t":"2024-11-01T04:00:00Z","v":5697,"vw":30.488168},{"c":30.5648,"h":30.73,"l":30.54,"n":33,"o":30.73,"t":"2024-11-04T05:00:00Z","v":5942,"vw":30.617169},{"c":30.9211,"h":30.9211,"l":30.6108,"n":18,"o":30.6108,"t":"2024-11-05T05:00:00Z","v":1481,"vw":30.700159},{"c":31.1126,"h":31.1685,"l":30.96,"n":13,"o":30.9772,"t":"2024-11-06T05:00:00Z","v":2885,"vw":31.078476},{"c":31.2096,"h":31.5,"l":31.15,"n":32,"o":31.5,"t":"2024-11-07T05:00:00Z","v":4071,"vw":31.231382},{"c":31.53,"h":31.53,"l":31.3,"n":25,"o":31.3,"t":"2024-11-08T05:00:00Z","v":4382,"vw":31.458942},{"c":31.4207,"h":31.84,"l":31.4207,"n":37,"o":31.59,"t":"2024-11-11T05:00:00Z","v":6083,"vw":31.72404},{"c":30.7991,"h":31.23,"l":30.7991,"n":8,"o":31.23,"t":"2024-11-12T05:00:00Z","v":210,"vw":31.23},{"c":30.945,"h":31.11,"l":30.945,"n":19,"o":31.07,"t":"2024-11-13T05:00:00Z","v":733,"vw":31.056667},{"c":29.9639,"h":30.66,"l":29.9639,"n":28,"o":30.66,"t":"2024-11-14T05:00:00Z","v":2250,"vw":30.449545},{"c":28.55,"h":29.06,"l":28.55,"n":34,"o":28.95,"t":"2024-11-15T05:00:00Z","v":3069,"vw":28.80793},{"c":28.5476,"h":28.59,"l":28.3,"n":56,"o":28.44,"t":"2024-11-18T05:00:00Z","v":8036,"vw":28.423832},{"c":28.8026,"h":28.87,"l":28.48,"n":43,"o":28.48,"t":"2024-11-19T05:00:00Z","v":6161,"vw":28.674799},{"c":29.2407,"h":29.2407,"l":28.86,"n":15,"o":28.86,"t":"2024-11-20T05:00:00Z","v":525,"vw":29.09},{"c":29.5285,"h":29.54,"l":29.19,"n":19,"o":29.19,"t":"2024-11-21T05:00:00Z","v":1360,"vw":29.497065},{"c":29.86,"h":29.89,"l":29.68,"n":62,"o":29.68,"t":"2024-11-22T05:00:00Z","v":12943,"vw":29.823105},{"c":30.4375,"h":30.5666,"l":30.39,"n":80,"o":30.39,"t":"2024-11-25T05:00:00Z","v":17709,"vw":30.469204},{"c":30.5493,"h":30.5493,"l":30.3963,"n":12,"o":30.4367,"t":"2024-11-26T05:00:00Z","v":406,"vw":30.421955},{"c":30.8862,"h":30.8862,"l":30.65,"n":17,"o":30.65,"t":"2024-11-27T05:00:00Z","v":1085,"vw":30.746069},{"c":31.0108,"h":31.1,"l":31.0108,"n":15,"o":31.054,"t":"2024-11-29T05:00:00Z","v":1315,"vw":31.094},{"c":31.0575,"h":31.0575,"l":30.83,"n":39,"o":30.955,"t":"2024-12-02T05:00:00Z","v":14516,"vw":31.027019},{"c":30.677,"h":30.83,"l":30.677,"n":27,"o":30.82,"t":"2024-12-03T05:00:00Z","v":5824,"vw":30.765561},{"c":31.05,"h":31.09,"l":30.7,"n":41,"o":30.7,"t":"2024-12-04T05:00:00Z","v":5435,"vw":30.943145},{"c":30.56,"h":30.82,"l":30.55,"n":62,"o":30.82,"t":"2024-12-05T05:00:00Z","v":16168,"vw":30.650093},{"c":31,"h":31.0671,"l":30.67,"n":43,"o":30.67,"t":"2024-12-06T05:00:00Z","v":5712,"vw":30.94442},{"c":31.125,"h":31.2,"l":31.025,"n":69,"o":31.1,"t":"2024-12-09T05:00:00Z","v":21193,"vw":31.161155},{"c":30.7553,"h":31.03,"l":30.7553,"n":23,"o":30.99,"t":"2024-12-10T05:00:00Z","v":1292,"vw":30.976667},{"c":30.7816,"h":30.92,"l":30.7816,"n":31,"o":30.92,"t":"2024-12-11T05:00:00Z","v":1555,"vw":30.861752},{"c":30.388,"h":30.54,"l":30.388,"n":7,"o":30.54,"t":"2024-12-12T05:00:00Z","v":255,"vw":30.54},{"c":30.147,"h":30.1728,"l":30.07,"n":20,"o":30.11,"t":"2024-12-13T05:00:00Z","v":4320,"vw":30.129617},{"c":30.3731,"h":30.81,"l":30.3731,"n":94,"o":30.53,"t":"2024-12-16T05:00:00Z","v":17216,"vw":30.571823},{"c":30.3318,"h":30.47,"l":30.25,"n":29,"o":30.37,"t":"2024-12-17T05:00:00Z","v":3778,"vw":30.381047},{"c":29.07,"h":30.26,"l":29.07,"n":37,"o":30.26,"t":"2024-12-18T05:00:00Z","v":4966,"vw":29.839203},{"c":28.8629,"h":28.8629,"l":28.68,"n":12,"o":28.68,"t":"2024-12-19T05:00:00Z","v":4205,"vw":28.775348},{"c":29.1998,"h":29.39,"l":28.8,"n":18,"o":28.8,"t":"2024-12-20T05:00:00Z","v":1093,"vw":29.10934},{"c":29.3679,"h":29.3679,"l":29.1127,"n":24,"o":29.13,"t":"2024-12-23T05:00:00Z","v":2738,"vw":29.207507},{"c":29.79,"h":29.79,"l":29.31,"n":16,"o":29.31,"t":"2024-12-24T05:00:00Z","v":4009,"vw":29.659475},{"c":29.4639,"h":29.95,"l":29.295,"n":31,"o":29.95,"t":"2024-12-26T05:00:00Z","v":2912,"vw":29.543403},{"c":29.27,"h":29.46,"l":29.24,"n":31,"o":29.46,"t":"2024-12-27T05:00:00Z","v":2342,"vw":29.273593},{"c":28.9354,"h":29.08,"l":28.86,"n":9,"o":28.86,"t":"2024-12-30T05:00:00Z","v":491,"vw":28.963467},{"c":28.85,"h":28.96,"l":28.84,"n":7,"o":28.96,"t":"2024-12-31T05:00:00Z","v":861,"vw":28.86107},{"c":29.0172,"h":29.25,"l":29.0172,"n":28,"o":29.031,"t":"2025-01-02T05:00:00Z","v":1582,"vw":29.132604},{"c":29.3889,"h":29.4,"l":29.17,"n":32,"o":29.17,"t":"2025-01-03T05:00:00Z","v":920,"vw":29.28847},{"c":29.5913,"h":29.5913,"l":29.54,"n":22,"o":29.55,"t":"2025-01-06T05:00:00Z","v":3008,"vw":29.547209},{"c":29.8666,"h":30.2,"l":29.86,"n":20,"o":30.2,"t":"2025-01-07T05:00:00Z","v":1061,"vw":29.998103},{"c":29.855,"h":29.93,"l":29.7,"n":18,"o":29.7,"t":"2025-01-08T05:00:00Z","v":2567,"vw":29.841752},{"c":29.4993,"h":29.58,"l":29.375,"n":72,"o":29.53,"t":"2025-01-10T05:00:00Z","v":24315,"vw":29.538113},{"c":29.73,"h":29.73,"l":29.3,"n":116,"o":29.3,"t":"2025-01-13T05:00:00Z","v":40212,"vw":29.377446},{"c":29.105,"h":29.63,"l":29.01,"n":211,"o":29.63,"t":"2025-01-14T05:00:00Z","v":47822,"vw":29.191066},{"c":29.375,"h":29.7,"l":29.23,"n":106,"o":29.63,"t":"2025-01-15T05:00:00Z","v":10352,"vw":29.492157},{"c":29.3911,"h":29.45,"l":29.19,"n":34,"o":29.24,"t":"2025-01-16T05:00:00Z","v":2404,"vw":29.31755},{"c":29.16,"h":29.35,"l":29.16,"n":15,"o":29.35,"t":"2025-01-17T05:00:00Z","v":1343,"vw":29.19987},{"c":30.095,"h":30.095,"l":29.64,"n":32,"o":29.65,"t":"2025-01-21T05:00:00Z","v":3561,"vw":30.020818},{"c":30.3425,"h":30.4255,"l":30.24,"n":38,"o":30.36,"t":"2025-01-22T05:00:00Z","v":5311,"vw":30.353819},{"c":30.72,"h":30.74,"l":29.99,"n":69,"o":30.34,"t":"2025-01-23T05:00:00Z","v":16539,"vw":30.444254},{"c":30.6655,"h":30.9087,"l":30.6301,"n":24,"o":30.68,"t":"2025-01-24T05:00:00Z","v":1539,"vw":30.712633},{"c":30.6685,"h":30.6685,"l":30.39,"n":29,"o":30.39,"t":"2025-01-27T05:00:00Z","v":2992,"vw":30.560379},{"c":30.835,"h":30.97,"l":30.64,"n":43,"o":30.67,"t":"2025-01-28T05:00:00Z","v":2785,"vw":30.839246},{"c":30.3182,"h":30.44,"l":30.15,"n":29,"o":30.44,"t":"2025-01-29T05:00:00Z","v":1618,"vw":30.340556},{"c":30.8735,"h":31,"l":30.7972,"n":22,"o":31,"t":"2025-01-30T05:00:00Z","v":792,"vw":30.86684},{"c":30.6941,"h":31.165,"l":30.68,"n":29,"o":30.81,"t":"2025-01-31T05:00:00Z","v":1438,"vw":30.867993},{"c":30.4859,"h":30.58,"l":30.23,"n":22,"o":30.23,"t":"2025-02-03T05:00:00Z","v":2954,"vw":30.497001},{"c":30.563,"h":30.59,"l":30.32,"n":22,"o":30.53,"t":"2025-02-04T05:00:00Z","v":1358,"vw":30.483443},{"c":31.1078,"h":31.114,"l":30.88,"n":20,"o":30.88,"t":"2025-02-05T05:00:00Z","v":1228,"vw":30.941091},{"c":30.8483,"h":31.15,"l":30.76,"n":36,"o":31.15,"t":"2025-02-06T05:00:00Z","v":3985,"vw":31.023576},{"c":30.4708,"h":30.94,"l":30.34,"n":23,"o":30.94,"t":"2025-02-07T05:00:00Z","v":2559,"vw":30.584891},{"c":30.0722,"h":30.33,"l":30.07,"n":30,"o":30.33,"t":"2025-02-10T05:00:00Z","v":4149,"vw":30.208282},{"c":29.623,"h":29.91,"l":29.62,"n":19,"o":29.79,"t":"2025-02-11T05:00:00Z","v":3729,"vw":29.862941},{"c":29.745,"h":29.745,"l":29.41,"n":12,"o":29.41,"t":"2025-02-12T05:00:00Z","v":384,"vw":29.41},{"c":30.1628,"h":30.1628,"l":29.78,"n":23,"o":29.9,"t":"2025-02-13T05:00:00Z","v":2918,"vw":29.832124},{"c":30.2759,"h":30.2759,"l":30.2759,"n":3,"o":30.2759,"t":"2025-02-14T05:00:00Z","v":105,"vw":30.2759},{"c":30.2622,"h":30.2622,"l":30.1646,"n":10,"o":30.1646,"t":"2025-02-18T05:00:00Z","v":141,"vw":30.1646},{"c":30.6876,"h":30.6876,"l":30.16,"n":106,"o":30.16,"t":"2025-02-19T05:00:00Z","v":20931,"vw":30.294138},{"c":30.6298,"h":30.65,"l":30.58,"n":15,"o":30.64,"t":"2025-02-20T05:00:00Z","v":654,"vw":30.626188},{"c":30.081,"h":30.2801,"l":30.081,"n":17,"o":30.2801,"t":"2025-02-21T05:00:00Z","v":954,"vw":30.174154},{"c":30.0751,"h":30.1632,"l":29.94,"n":12,"o":30.11,"t":"2025-02-24T05:00:00Z","v":1057,"vw":30.093549},{"c":29.7274,"h":29.93,"l":29.7274,"n":15,"o":29.93,"t":"2025-02-25T05:00:00Z","v":358,"vw":29.93},{"c":29.6591,"h":29.6591,"l":29.62,"n":12,"o":29.62,"t":"2025-02-26T05:00:00Z","v":431,"vw":29.62},{"c":29.0194,"h":29.59,"l":29.0194,"n":26,"o":29.59,"t":"2025-02-27T05:00:00Z","v":1615,"vw":29.50082},{"c":29.2653,"h":29.2653,"l":29.01,"n":10,"o":29.1548,"t":"2025-02-28T05:00:00Z","v":388,"vw":29.114689},{"c":28.4406,"h":29.38,"l":28.4406,"n":20,"o":29.38,"t":"2025-03-03T05:00:00Z","v":2227,"vw":29.358947},{"c":28.5803,"h":28.89,"l":28,"n":48,"o":28.08,"t":"2025-03-04T05:00:00Z","v":8872,"vw":28.218133},{"c":29.08,"h":29.08,"l":28.87,"n":23,"o":28.88,"t":"2025-03-05T05:00:00Z","v":6214,"vw":28.972569},{"c":28.7071,"h":29.06,"l":28.58,"n":26,"o":28.58,"t":"2025-03-06T05:00:00Z","v":2540,"vw":28.87048},{"c":28.7112,"h":28.78,"l":28.48,"n":25,"o":28.54,"t":"2025-03-07T05:00:00Z","v":4925,"vw":28.707526},{"c":28.0075,"h":28.16,"l":27.8369,"n":9,"o":28.16,"t":"2025-03-10T04:00:00Z","v":3571,"vw":28.013269},{"c":27.9844,"h":27.9844,"l":27.6801,"n":12,"o":27.92,"t":"2025-03-11T04:00:00Z","v":2860,"vw":27.875563},{"c":28.1205,"h":28.26,"l":28.1205,"n":27,"o":28.26,"t":"2025-03-12T04:00:00Z","v":3594,"vw":28.225775},{"c":27.6843,"h":27.75,"l":27.68,"n":23,"o":27.75,"t":"2025-03-13T04:00:00Z","v":845,"vw":27.72},{"c":28.1778,"h":28.21,"l":27.99,"n":11,"o":27.99,"t":"2025-03-14T04:00:00Z","v":2997,"vw":28.102881},{"c":28.7052,"h":28.7052,"l":28.03,"n":22,"o":28.03,"t":"2025-03-17T04:00:00Z","v":8950,"vw":28.270449},{"c":28.21,"h":28.24,"l":28.1672,"n":12,"o":28.17,"t":"2025-03-18T04:00:00Z","v":615,"vw":28.19978},{"c":28.5128,"h":28.5128,"l":28.235,"n":15,"o":28.235,"t":"2025-03-19T04:00:00Z","v":901,"vw":28.256113},{"c":28.188,"h":28.188,"l":28.188,"n":9,"o":28.188,"t":"2025-03-20T04:00:00Z","v":204,"vw":28.188},{"c":28.4094,"h":28.4094,"l":28,"n":13,"o":28,"t":"2025-03-21T04:00:00Z","v":677,"vw":28.1446},{"c":28.9212,"h":28.94,"l":28.8162,"n":18,"o":28.8162,"t":"2025-03-24T04:00:00Z","v":977,"vw":28.843113},{"c":28.5069,"h":28.78,"l":28.41,"n":15,"o":28.77,"t":"2025-03-25T04:00:00Z","v":1058,"vw":28.682202},{"c":27.9238,"h":27.9238,"l":27.9238,"n":19,"o":27.9238,"t":"2025-03-26T04:00:00Z","v":208,"vw":27.9238},{"c":27.8752,"h":27.9601,"l":27.86,"n":11,"o":27.9601,"t":"2025-03-27T04:00:00Z","v":420,"vw":27.935075},{"c":27.38,"h":27.38,"l":27.38,"n":19,"o":27.38,"t":"2025-03-28T04:00:00Z","v":1224,"vw":27.38},{"c":27.0018,"h":27.0018,"l":26.84,"n":23,"o":26.85,"t":"2025-03-31T04:00:00Z","v":3887,"vw":26.844935},{"c":26.5074,"h":26.81,"l":26.3988,"n":19,"o":26.81,"t":"2025-04-01T04:00:00Z","v":890,"vw":26.724313},{"c":27.0338,"h":27.0338,"l":26.83,"n":17,"o":26.83,"t":"2025-04-02T04:00:00Z","v":845,"vw":26.83},{"c":26.3369,"h":26.3369,"l":26.3369,"n":7,"o":26.3369,"t":"2025-04-03T04:00:00Z","v":97,"vw":26.3369},{"c":24.9051,"h":25.12,"l":24.8431,"n":20,"o":24.96,"t":"2025-04-04T04:00:00Z","v":1149,"vw":24.969048},{"c":24.8289,"h":24.95,"l":23.74,"n":39,"o":23.98,"t":"2025-04-07T04:00:00Z","v":6866,"vw":24.591443},{"c":23.9595,"h":24.915,"l":23.9595,"n":21,"o":24.915,"t":"2025-04-08T04:00:00Z","v":2884,"vw":24.483128},{"c":25.932,"h":25.932,"l":23.88,"n":25,"o":23.9,"t":"2025-04-09T04:00:00Z","v":1762,"vw":23.995537},{"c":24.6059,"h":25.02,"l":24.28,"n":25,"o":25.02,"t":"2025-04-10T04:00:00Z","v":1408,"vw":24.852272},{"c":25.5047,"h":25.5047,"l":24.31,"n":12,"o":24.31,"t":"2025-04-11T04:00:00Z","v":894,"vw":24.757143},{"c":26.0869,"h":26.0869,"l":25.77,"n":27,"o":25.79,"t":"2025-04-14T04:00:00Z","v":8273,"vw":25.833522},{"c":25.9649,"h":26.04,"l":25.76,"n":15,"o":25.99,"t":"2025-04-15T04:00:00Z","v":2479,"vw":25.855122},{"c":25.6585,"h":25.94,"l":25.52,"n":26,"o":25.94,"t":"2025-04-16T04:00:00Z","v":2836,"vw":25.847905},{"c":25.8188,"h":25.8188,"l":25.72,"n":14,"o":25.76,"t":"2025-04-17T04:00:00Z","v":925,"vw":25.752356},{"c":25.4311,"h":25.49,"l":25.25,"n":24,"o":25.49,"t":"2025-04-21T04:00:00Z","v":1048,"vw":25.429263},{"c":26.14,"h":26.14,"l":26.14,"n":19,"o":26.14,"t":"2025-04-22T04:00:00Z","v":561,"vw":26.14},{"c":26.6002,"h":27.01,"l":26.6002,"n":10,"o":26.8,"t":"2025-04-23T04:00:00Z","v":535,"vw":26.85764},{"c":27.1249,"h":27.1249,"l":26.74,"n":9,"o":26.74,"t":"2025-04-24T04:00:00Z","v":353,"vw":26.852333},{"c":26.9857,"h":26.9857,"l":26.85,"n":7,"o":26.85,"t":"2025-04-25T04:00:00Z","v":205,"vw":26.87},{"c":27.068,"h":27.068,"l":27.068,"n":6,"o":27.068,"t":"2025-04-28T04:00:00Z","v":14,"vw":27.068},{"c":27.2438,"h":27.2438,"l":27.2438,"n":8,"o":27.2438,"t":"2025-04-29T04:00:00Z","v":112,"vw":27.2438},{"c":27.2416,"h":27.2416,"l":27.2416,"n":12,"o":27.2416,"t":"2025-04-30T04:00:00Z","v":159,"vw":27.2416},{"c":26.8756,"h":26.9499,"l":26.83,"n":18,"o":26.91,"t":"2025-05-01T04:00:00Z","v":1284,"vw":26.907883},{"c":27.4895,"h":27.4895,"l":27.4895,"n":8,"o":27.4895,"t":"2025-05-02T04:00:00Z","v":13,"vw":27.4895},{"c":27.2761,"h":27.2761,"l":27.2761,"n":8,"o":27.2761,"t":"2025-05-05T04:00:00Z","v":103,"vw":27.2761},{"c":26.0049,"h":26.62,"l":25.95,"n":17,"o":26.62,"t":"2025-05-06T04:00:00Z","v":592,"vw":26.38172},{"c":26.044,"h":26.06,"l":26.044,"n":13,"o":26.06,"t":"2025-05-07T04:00:00Z","v":169,"vw":26.06},{"c":26.1367,"h":26.2739,"l":26.1367,"n":13,"o":26.2739,"t":"2025-05-08T04:00:00Z","v":882,"vw":26.2739},{"c":25.6632,"h":26.31,"l":25.6632,"n":10,"o":26.31,"t":"2025-05-09T04:00:00Z","v":401,"vw":26.19},{"c":26.5055,"h":26.5055,"l":26.19,"n":19,"o":26.2,"t":"2025-05-12T04:00:00Z","v":2700,"vw":26.206331},{"c":26.2192,"h":26.48,"l":26.18,"n":33,"o":26.46,"t":"2025-05-13T04:00:00Z","v":8788,"vw":26.417275},{"c":25.6339,"h":25.71,"l":25.6101,"n":14,"o":25.6101,"t":"2025-05-14T04:00:00Z","v":337,"vw":25.663535},{"c":25.8598,"h":25.8598,"l":25.8598,"n":12,"o":25.8598,"t":"2025-05-15T04:00:00Z","v":57,"vw":25.8598},{"c":26.1861,"h":26.1861,"l":26,"n":12,"o":26,"t":"2025-05-16T04:00:00Z","v":303,"vw":26.061151},{"c":26.3437,"h":26.3437,"l":26.09,"n":24,"o":26.129,"t":"2025-05-19T04:00:00Z","v":3804,"vw":26.120625},{"c":26.4873,"h":26.4873,"l":26.23,"n":12,"o":26.23,"t":"2025-05-20T04:00:00Z","v":177,"vw":26.23},{"c":25.8998,"h":26.3016,"l":25.8998,"n":74,"o":26.3016,"t":"2025-05-21T04:00:00Z","v":37202,"vw":26.037375},{"c":25.7948,"h":25.85,"l":25.64,"n":17,"o":25.64,"t":"2025-05-22T04:00:00Z","v":650,"vw":25.677559},{"c":25.7671,"h":25.7671,"l":24.94,"n":11,"o":24.94,"t":"2025-05-23T04:00:00Z","v":297,"vw":24.94},{"c":26.1632,"h":26.1632,"l":26.11,"n":9,"o":26.11,"t":"2025-05-27T04:00:00Z","v":140,"vw":26.11},{"c":25.8423,"h":25.91,"l":25.8423,"n":15,"o":25.9099,"t":"2025-05-28T04:00:00Z","v":1033,"vw":25.909522},{"c":26.0233,"h":26.0233,"l":26.0233,"n":4,"o":26.0233,"t":"2025-05-29T04:00:00Z","v":6,"vw":26.0233},{"c":25.8938,"h":25.8938,"l":25.8938,"n":8,"o":25.8938,"t":"2025-05-30T04:00:00Z","v":10,"vw":25.8938},{"c":26.2127,"h":26.2127,"l":26.06,"n":8,"o":26.06,"t":"2025-06-02T04:00:00Z","v":162,"vw":26.06},{"c":26.5094,"h":26.5396,"l":26.5011,"n":11,"o":26.5396,"t":"2025-06-03T04:00:00Z","v":434,"vw":26.520167},{"c":26.8114,"h":26.8114,"l":26.8114,"n":12,"o":26.8114,"t":"2025-06-04T04:00:00Z","v":220,"vw":26.8114},{"c":26.6014,"h":26.92,"l":26.5101,"n":21,"o":26.92,"t":"2025-06-05T04:00:00Z","v":1586,"vw":26.859726},{"c":26.9082,"h":26.9082,"l":26.9082,"n":7,"o":26.9082,"t":"2025-06-06T04:00:00Z","v":9,"vw":26.9082},{"c":27.157,"h":27.157,"l":27.157,"n":10,"o":27.157,"t":"2025-06-09T04:00:00Z","v":65,"vw":27.157},{"c":27.5296,"h":27.545,"l":27.5296,"n":16,"o":27.545,"t":"2025-06-10T04:00:00Z","v":2058,"vw":27.545},{"c":27.5469,"h":27.73,"l":27.5469,"n":14,"o":27.73,"t":"2025-06-11T04:00:00Z","v":597,"vw":27.73},{"c":27.5512,"h":27.5512,"l":27.5512,"n":9,"o":27.5512,"t":"2025-06-12T04:00:00Z","v":24,"vw":27.5512},{"c":27.2961,"h":27.6093,"l":27.16,"n":10,"o":27.16,"t":"2025-06-13T04:00:00Z","v":820,"vw":27.544565},{"c":27.4398,"h":27.4398,"l":27.38,"n":20,"o":27.39,"t":"2025-06-16T04:00:00Z","v":1854,"vw":27.396597},{"c":27.0228,"h":27.0228,"l":27.0228,"n":10,"o":27.0228,"t":"2025-06-17T04:00:00Z","v":105,"vw":27.0228},{"c":27.2207,"h":27.2207,"l":26.9001,"n":8,"o":26.9001,"t":"2025-06-18T04:00:00Z","v":323,"vw":26.9001},{"c":27.27,"h":27.27,"l":27.105,"n":26,"o":27.105,"t":"2025-06-20T04:00:00Z","v":6926,"vw":27.156585},{"c":27.2248,"h":27.25,"l":27.19,"n":21,"o":27.19,"t":"2025-06-23T04:00:00Z","v":358,"vw":27.22},{"c":27.6934,"h":27.6934,"l":27.6934,"n":6,"o":27.6934,"t":"2025-06-24T04:00:00Z","v":7,"vw":27.6934},{"c":27.6011,"h":27.64,"l":27.49,"n":12,"o":27.49,"t":"2025-06-25T04:00:00Z","v":477,"vw":27.565},{"c":27.7438,"h":27.7438,"l":27.65,"n":9,"o":27.65,"t":"2025-06-26T04:00:00Z","v":170,"vw":27.65},{"c":27.6179,"h":27.8,"l":27.6179,"n":7,"o":27.8,"t":"2025-06-27T04:00:00Z","v":235,"vw":27.715},{"c":27.7132,"h":27.7132,"l":27.7132,"n":13,"o":27.7132,"t":"2025-06-30T04:00:00Z","v":68,"vw":27.7132},{"c":27.6811,"h":27.72,"l":27.645,"n":98,"o":27.705,"t":"2025-07-01T04:00:00Z","v":25361,"vw":27.707029},{"c":28.05,"h":28.05,"l":27.68,"n":20,"o":27.68,"t":"2025-07-02T04:00:00Z","v":1697,"vw":27.725714},{"c":28.1151,"h":28.1151,"l":28.1151,"n":12,"o":28.1151,"t":"2025-07-03T04:00:00Z","v":200,"vw":28.1151},{"c":27.6497,"h":27.73,"l":27.6199,"n":29,"o":27.73,"t":"2025-07-07T04:00:00Z","v":894,"vw":27.66838},{"c":27.9409,"h":28.0167,"l":27.77,"n":10,"o":27.77,"t":"2025-07-08T04:00:00Z","v":3962,"vw":28.004382},{"c":28.362,"h":28.362,"l":28.33,"n":11,"o":28.33,"t":"2025-07-09T04:00:00Z","v":560,"vw":28.33},{"c":28.5025,"h":28.5025,"l":28.5025,"n":10,"o":28.5025,"t":"2025-07-10T04:00:00Z","v":122,"vw":28.5025},{"c":28.06,"h":28.32,"l":28.05,"n":88,"o":28.15,"t":"2025-07-11T04:00:00Z","v":44225,"vw":28.112177},{"c":28.0147,"h":28.16,"l":28.0147,"n":33,"o":28.04,"t":"2025-07-14T04:00:00Z","v":18877,"vw":28.131668},{"c":27.375,"h":27.59,"l":27.36,"n":76,"o":27.47,"t":"2025-07-15T04:00:00Z","v":27595,"vw":27.448435},{"c":27.5781,"h":27.58,"l":27.43,"n":43,"o":27.49,"t":"2025-07-16T04:00:00Z","v":10892,"vw":27.562144},{"c":27.5012,"h":27.7194,"l":27.44,"n":51,"o":27.7194,"t":"2025-07-17T04:00:00Z","v":6818,"vw":27.535696},{"c":27.1333,"h":27.42,"l":27.1333,"n":145,"o":27.42,"t":"2025-07-18T04:00:00Z","v":56045,"vw":27.276549},{"c":27.06,"h":27.37,"l":26.9907,"n":17,"o":27.37,"t":"2025-07-21T04:00:00Z","v":1111,"vw":27.065322},{"c":27.9464,"h":27.9464,"l":27.74,"n":19,"o":27.78,"t":"2025-07-22T04:00:00Z","v":717,"vw":27.769751},{"c":28.2722,"h":28.32,"l":28.24,"n":51,"o":28.27,"t":"2025-07-23T04:00:00Z","v":5513,"vw":28.273159},{"c":28.4,"h":28.57,"l":28.39,"n":21,"o":28.57,"t":"2025-07-24T04:00:00Z","v":1037,"vw":28.422857},{"c":28.311,"h":28.39,"l":28.21,"n":46,"o":28.21,"t":"2025-07-25T04:00:00Z","v":9585,"vw":28.376179},{"c":28.225,"h":28.35,"l":28.215,"n":65,"o":28.26,"t":"2025-07-28T04:00:00Z","v":20646,"vw":28.316678},{"c":28.0788,"h":28.21,"l":28.0788,"n":11,"o":28.21,"t":"2025-07-29T04:00:00Z","v":736,"vw":28.204286},{"c":28.0983,"h":28.38,"l":27.99,"n":16,"o":28.315,"t":"2025-07-30T04:00:00Z","v":5064,"vw":28.185794},{"c":27.789,"h":28.22,"l":27.759,"n":51,"o":28.21,"t":"2025-07-31T04:00:00Z","v":12503,"vw":28.010162},{"c":27.8503,"h":27.93,"l":27.71,"n":39,"o":27.71,"t":"2025-08-01T04:00:00Z","v":21168,"vw":27.905426},{"c":28.1079,"h":28.11,"l":27.7,"n":43,"o":27.74,"t":"2025-08-04T04:00:00Z","v":9427,"vw":27.858724},{"c":27.9773,"h":28.11,"l":27.9401,"n":27,"o":27.99,"t":"2025-08-05T04:00:00Z","v":3098,"vw":28.019423},{"c":27.5981,"h":27.5981,"l":27.5386,"n":8,"o":27.5386,"t":"2025-08-06T04:00:00Z","v":397,"vw":27.5386},{"c":27.6432,"h":27.6432,"l":27.556,"n":17,"o":27.63,"t":"2025-08-07T04:00:00Z","v":2152,"vw":27.614505},{"c":27.8914,"h":27.8914,"l":27.83,"n":10,"o":27.83,"t":"2025-08-08T04:00:00Z","v":263,"vw":27.83},{"c":28.0154,"h":28.08,"l":27.99,"n":20,"o":28.07,"t":"2025-08-11T04:00:00Z","v":2495,"vw":28.044783},{"c":28.632,"h":28.632,"l":28.1,"n":11,"o":28.1,"t":"2025-08-12T04:00:00Z","v":1079,"vw":28.393667},{"c":29.2606,"h":29.2606,"l":28.887,"n":13,"o":29,"t":"2025-08-13T04:00:00Z","v":1450,"vw":28.963214},{"c":29.3659,"h":29.3659,"l":29.27,"n":8,"o":29.27,"t":"2025-08-14T04:00:00Z","v":107,"vw":29.27},{"c":29.58,"h":29.68,"l":29.44,"n":94,"o":29.44,"t":"2025-08-15T04:00:00Z","v":28762,"vw":29.612076},{"c":29.4791,"h":29.61,"l":29.4791,"n":50,"o":29.6,"t":"2025-08-18T04:00:00Z","v":7275,"vw":29.580554},{"c":29.2767,"h":29.63,"l":29.2767,"n":8,"o":29.6,"t":"2025-08-19T04:00:00Z","v":306,"vw":29.61},{"c":29.3563,"h":29.42,"l":29.26,"n":35,"o":29.27,"t":"2025-08-20T04:00:00Z","v":6645,"vw":29.291227},{"c":29.4705,"h":29.4705,"l":29.35,"n":6,"o":29.35,"t":"2025-08-21T04:00:00Z","v":174,"vw":29.35},{"c":29.8889,"h":30.13,"l":29.8889,"n":64,"o":30.039,"t":"2025-08-22T04:00:00Z","v":24353,"vw":30.078291},{"c":29.3627,"h":29.89,"l":29.32,"n":29,"o":29.89,"t":"2025-08-25T04:00:00Z","v":5456,"vw":29.646789},{"c":29.72,"h":29.72,"l":29.52,"n":38,"o":29.52,"t":"2025-08-26T04:00:00Z","v":3463,"vw":29.601765},{"c":29.6689,"h":29.6689,"l":29.5,"n":13,"o":29.5,"t":"2025-08-27T04:00:00Z","v":166,"vw":29.5},{"c":29.8531,"h":29.87,"l":29.8531,"n":9,"o":29.87,"t":"2025-08-28T04:00:00Z","v":291,"vw":29.87},{"c":29.8571,"h":29.8571,"l":29.8571,"n":19,"o":29.8571,"t":"2025-08-29T04:00:00Z","v":103,"vw":29.8571},{"c":30.23,"h":30.33,"l":30.03,"n":35,"o":30.32,"t":"2025-09-02T04:00:00Z","v":17186,"vw":30.044078},{"c":30.191,"h":30.43,"l":30.191,"n":8,"o":30.43,"t":"2025-09-03T04:00:00Z","v":125,"vw":30.43},{"c":30.2595,"h":30.2595,"l":30.01,"n":19,"o":30.13,"t":"2025-09-04T04:00:00Z","v":1026,"vw":30.118},{"c":30.6241,"h":30.68,"l":30.44,"n":42,"o":30.44,"t":"2025-09-05T04:00:00Z","v":6254,"vw":30.590416},{"c":30.5057,"h":30.5057,"l":30.44,"n":10,"o":30.44,"t":"2025-09-08T04:00:00Z","v":271,"vw":30.44},{"c":30.643,"h":30.643,"l":30.5601,"n":10,"o":30.62,"t":"2025-09-09T04:00:00Z","v":14264,"vw":30.619577},{"c":30.1095,"h":30.23,"l":30.1095,"n":6,"o":30.23,"t":"2025-09-10T04:00:00Z","v":201,"vw":30.23},{"c":30.7907,"h":30.85,"l":30.58,"n":17,"o":30.58,"t":"2025-09-11T04:00:00Z","v":806,"vw":30.765714},{"c":30.2638,"h":30.45,"l":30.2638,"n":62,"o":30.349,"t":"2025-09-12T04:00:00Z","v":13771,"vw":30.393273},{"c":30.2761,"h":30.2761,"l":30.13,"n":20,"o":30.14,"t":"2025-09-15T04:00:00Z","v":804,"vw":30.137143},{"c":30.4478,"h":30.4478,"l":30.4478,"n":5,"o":30.4478,"t":"2025-09-16T04:00:00Z","v":33,"vw":30.4478},{"c":30.4422,"h":30.64,"l":30.4422,"n":13,"o":30.64,"t":"2025-09-17T04:00:00Z","v":547,"vw":30.64},{"c":30.9706,"h":30.9706,"l":30.715,"n":6,"o":30.715,"t":"2025-09-18T04:00:00Z","v":687,"vw":30.715},{"c":30.8862,"h":30.975,"l":30.8,"n":26,"o":30.975,"t":"2025-09-19T04:00:00Z","v":2570,"vw":30.838629},{"c":31.0389,"h":31.0389,"l":31.0389,"n":8,"o":31.0389,"t":"2025-09-22T04:00:00Z","v":86,"vw":31.0389},{"c":30.7742,"h":30.83,"l":30.7742,"n":11,"o":30.83,"t":"2025-09-23T04:00:00Z","v":1813,"vw":30.82875},{"c":30.2956,"h":30.2956,"l":30.2956,"n":7,"o":30.2956,"t":"2025-09-24T04:00:00Z","v":34,"vw":30.2956},{"c":29.8484,"h":29.93,"l":29.8,"n":33,"o":29.9018,"t":"2025-09-25T04:00:00Z","v":3999,"vw":29.882587},{"c":30.1543,"h":30.25,"l":30.13,"n":43,"o":30.139,"t":"2025-09-26T04:00:00Z","v":6873,"vw":30.147255},{"c":30.4973,"h":30.4973,"l":30.44,"n":7,"o":30.44,"t":"2025-09-29T04:00:00Z","v":326,"vw":30.44},{"c":30.9506,"h":30.9506,"l":30.9506,"n":4,"o":30.9506,"t":"2025-09-30T04:00:00Z","v":4,"vw":30.9506},{"c":31.8219,"h":31.87,"l":31.6499,"n":54,"o":31.65,"t":"2025-10-01T04:00:00Z","v":40030,"vw":31.85097},{"c":32.0452,"h":32.0452,"l":31.81,"n":56,"o":31.82,"t":"2025-10-02T04:00:00Z","v":1594,"vw":31.818333},{"c":32.434,"h":32.62,"l":32.434,"n":86,"o":32.48,"t":"2025-10-03T04:00:00Z","v":28503,"vw":32.533117},{"c":32.4965,"h":32.57,"l":32.4965,"n":16,"o":32.57,"t":"2025-10-06T04:00:00Z","v":1972,"vw":32.57},{"c":32.4299,"h":32.4299,"l":32.335,"n":42,"o":32.335,"t":"2025-10-07T04:00:00Z","v":1807,"vw":32.348762},{"c":33.0126,"h":33.13,"l":33,"n":12,"o":33,"t":"2025-10-08T04:00:00Z","v":607,"vw":33.026},{"c":32.9093,"h":32.9093,"l":32.9093,"n":6,"o":32.9093,"t":"2025-10-09T04:00:00Z","v":6,"vw":32.9093},{"c":32.22,"h":32.62,"l":32.22,"n":59,"o":32.62,"t":"2025-10-10T04:00:00Z","v":26930,"vw":32.512997},{"c":32.4861,"h":32.4861,"l":32.4861,"n":7,"o":32.4861,"t":"2025-10-13T04:00:00Z","v":59,"vw":32.4861},{"c":32.4989,"h":32.4989,"l":32.2,"n":14,"o":32.2,"t":"2025-10-14T04:00:00Z","v":1866,"vw":32.2},{"c":33.1313,"h":33.31,"l":33.01,"n":23,"o":33.1,"t":"2025-10-15T04:00:00Z","v":4219,"vw":33.160921},{"c":33.39,"h":33.87,"l":33.35,"n":32,"o":33.62,"t":"2025-10-16T04:00:00Z","v":2686,"vw":33.616983},{"c":33.1378,"h":33.15,"l":33.13,"n":17,"o":33.13,"t":"2025-10-17T04:00:00Z","v":2932,"vw":33.13069},{"c":34.219,"h":34.219,"l":34.219,"n":9,"o":34.219,"t":"2025-10-20T04:00:00Z","v":112,"vw":34.219},{"c":33.745,"h":33.745,"l":33.745,"n":13,"o":33.745,"t":"2025-10-21T04:00:00Z","v":88,"vw":33.745},{"c":33.3808,"h":33.3808,"l":33.1206,"n":8,"o":33.332,"t":"2025-10-22T04:00:00Z","v":4801,"vw":33.129546},{"c":33.8489,"h":33.8489,"l":33.8489,"n":11,"o":33.8489,"t":"2025-10-23T04:00:00Z","v":17,"vw":33.8489},{"c":34.2078,"h":34.255,"l":34.2078,"n":9,"o":34.24,"t":"2025-10-24T04:00:00Z","v":503,"vw":34.245606},{"c":34.52,"h":34.52,"l":34.3501,"n":19,"o":34.44,"t":"2025-10-27T04:00:00Z","v":1013,"vw":34.494604},{"c":34.2546,"h":34.36,"l":34.2546,"n":16,"o":34.36,"t":"2025-10-28T04:00:00Z","v":1332,"vw":34.342},{"c":34.2231,"h":34.2231,"l":34.2231,"n":17,"o":34.2231,"t":"2025-10-29T04:00:00Z","v":122,"vw":34.2231},{"c":34.797,"h":35.055,"l":34.74,"n":42,"o":34.74,"t":"2025-10-30T04:00:00Z","v":2449,"vw":34.784026},{"c":35.2519,"h":35.2519,"l":35.2519,"n":14,"o":35.2519,"t":"2025-10-31T04:00:00Z","v":188,"vw":35.2519},{"c":35.1203,"h":35.25,"l":34.77,"n":18,"o":35.25,"t":"2025-11-03T05:00:00Z","v":437,"vw":35.09},{"c":34.855,"h":34.855,"l":34.855,"n":13,"o":34.855,"t":"2025-11-04T05:00:00Z","v":131,"vw":34.855},{"c":34.9731,"h":34.9731,"l":34.9731,"n":11,"o":34.9731,"t":"2025-11-05T05:00:00Z","v":32,"vw":34.9731},{"c":34.755,"h":34.755,"l":34.61,"n":14,"o":34.61,"t":"2025-11-06T05:00:00Z","v":704,"vw":34.61},{"c":34.385,"h":34.385,"l":34.385,"n":11,"o":34.385,"t":"2025-11-07T05:00:00Z","v":135,"vw":34.385},{"c":34.905,"h":34.905,"l":34.53,"n":14,"o":34.68,"t":"2025-11-10T05:00:00Z","v":446,"vw":34.605},{"c":35.3814,"h":35.3814,"l":35.3814,"n":11,"o":35.3814,"t":"2025-11-11T05:00:00Z","v":130,"vw":35.3814},{"c":35.4675,"h":35.4675,"l":35.4675,"n":13,"o":35.4675,"t":"2025-11-12T05:00:00Z","v":67,"vw":35.4675},{"c":34.825,"h":35.1,"l":34.825,"n":22,"o":35.1,"t":"2025-11-13T05:00:00Z","v":419,"vw":35.1},{"c":34.888,"h":34.888,"l":34.465,"n":22,"o":34.465,"t":"2025-11-14T05:00:00Z","v":744,"vw":34.555},{"c":34.9889,"h":35.23,"l":34.9889,"n":26,"o":35.23,"t":"2025-11-17T05:00:00Z","v":929,"vw":35.23},{"c":35.1841,"h":35.1841,"l":35.1841,"n":15,"o":35.1841,"t":"2025-11-18T05:00:00Z","v":184,"vw":35.1841},{"c":35.6606,"h":35.6606,"l":35.2925,"n":23,"o":35.2925,"t":"2025-11-19T05:00:00Z","v":689,"vw":35.363},{"c":35.5936,"h":36.399,"l":35.5936,"n":98,"o":36.399,"t":"2025-11-20T05:00:00Z","v":22739,"vw":35.92974},{"c":36.78,"h":36.89,"l":35.93,"n":46,"o":35.93,"t":"2025-11-21T05:00:00Z","v":5996,"vw":36.639989},{"c":37.7731,"h":37.7731,"l":36.88,"n":100,"o":36.88,"t":"2025-11-24T05:00:00Z","v":10405,"vw":37.211484},{"c":37.982,"h":37.982,"l":37.79,"n":83,"o":37.9,"t":"2025-11-25T05:00:00Z","v":3382,"vw":37.900635},{"c":38.0784,"h":38.11,"l":37.9,"n":45,"o":37.9,"t":"2025-11-26T05:00:00Z","v":1738,"vw":37.963077},{"c":38.0575,"h":38.0575,"l":38.0575,"n":30,"o":38.0575,"t":"2025-11-28T05:00:00Z","v":275,"vw":38.0575},{"c":37.3511,"h":37.72,"l":37.31,"n":43,"o":37.72,"t":"2025-12-01T05:00:00Z","v":2447,"vw":37.597224},{"c":37.285,"h":37.3902,"l":37.285,"n":24,"o":37.39,"t":"2025-12-02T05:00:00Z","v":473,"vw":37.3901},{"c":37.5614,"h":37.5614,"l":37.5614,"n":17,"o":37.5614,"t":"2025-12-03T05:00:00Z","v":161,"vw":37.5614},{"c":37.7315,"h":37.7315,"l":37.22,"n":29,"o":37.22,"t":"2025-12-04T05:00:00Z","v":580,"vw":37.416667},{"c":37.2137,"h":37.66,"l":37.2137,"n":49,"o":37.66,"t":"2025-12-05T05:00:00Z","v":2905,"vw":37.404131},{"c":37.0388,"h":37.31,"l":37.0388,"n":28,"o":37.31,"t":"2025-12-08T05:00:00Z","v":2764,"vw":37.267338},{"c":36.6775,"h":37.07,"l":36.6775,"n":40,"o":37.07,"t":"2025-12-09T05:00:00Z","v":1309,"vw":37.049},{"c":36.9297,"h":36.94,"l":36.876,"n":33,"o":36.876,"t":"2025-12-10T05:00:00Z","v":937,"vw":36.89161},{"c":36.9847,"h":37.04,"l":36.79,"n":53,"o":37.04,"t":"2025-12-11T05:00:00Z","v":7653,"vw":36.911295},{"c":36.8685,"h":36.8685,"l":36.8685,"n":14,"o":36.8685,"t":"2025-12-12T05:00:00Z","v":99,"vw":36.8685},{"c":36.9793,"h":37.13,"l":36.9793,"n":22,"o":37.13,"t":"2025-12-15T05:00:00Z","v":259,"vw":37.13},{"c":36.8211,"h":36.8211,"l":36.492,"n":37,"o":36.64,"t":"2025-12-16T05:00:00Z","v":722,"vw":36.605525},{"c":36.3007,"h":36.79,"l":36.25,"n":55,"o":36.79,"t":"2025-12-17T05:00:00Z","v":3931,"vw":36.592973},{"c":36.0561,"h":36.23,"l":36.0561,"n":33,"o":36.13,"t":"2025-12-18T05:00:00Z","v":2895,"vw":36.142501},{"c":36.7584,"h":36.7584,"l":36.44,"n":18,"o":36.44,"t":"2025-12-19T05:00:00Z","v":260,"vw":36.44},{"c":37.2657,"h":37.2657,"l":37,"n":23,"o":37,"t":"2025-12-22T05:00:00Z","v":766,"vw":37.039216},{"c":37.0662,"h":37.0662,"l":37.04,"n":27,"o":37.04,"t":"2025-12-23T05:00:00Z","v":359,"vw":37.04},{"c":37.2415,"h":37.31,"l":37.2415,"n":18,"o":37.29,"t":"2025-12-24T05:00:00Z","v":461,"vw":37.296667},{"c":37.097,"h":37.16,"l":37.097,"n":16,"o":37.16,"t":"2025-12-26T05:00:00Z","v":169,"vw":37.16},{"c":36.7968,"h":36.92,"l":36.76,"n":19,"o":36.92,"t":"2025-12-29T05:00:00Z","v":1008,"vw":36.842297},{"c":36.3447,"h":36.59,"l":36.3447,"n":19,"o":36.59,"t":"2025-12-30T05:00:00Z","v":355,"vw":36.59},{"c":36.3062,"h":36.4598,"l":36.3062,"n":23,"o":36.3325,"t":"2025-12-31T05:00:00Z","v":666,"vw":36.367819},{"c":36.4772,"h":36.4772,"l":36.29,"n":25,"o":36.29,"t":"2026-01-02T05:00:00Z","v":861,"vw":36.319133},{"c":36.6087,"h":36.6087,"l":35.9748,"n":113,"o":36.19,"t":"2026-01-05T05:00:00Z","v":10182,"vw":36.148258},{"c":37.6607,"h":37.6607,"l":37.41,"n":84,"o":37.41,"t":"2026-01-06T05:00:00Z","v":11256,"vw":37.457899},{"c":38.0558,"h":38.17,"l":37.9532,"n":50,"o":38.17,"t":"2026-01-07T05:00:00Z","v":885,"vw":38.058522},{"c":37.32,"h":37.8499,"l":37.32,"n":29,"o":37.78,"t":"2026-01-08T05:00:00Z","v":436,"vw":37.8266},{"c":37.386,"h":37.559,"l":37.386,"n":36,"o":37.53,"t":"2026-01-09T05:00:00Z","v":920,"vw":37.484143},{"c":37.492,"h":37.59,"l":37.16,"n":31,"o":37.59,"t":"2026-01-12T05:00:00Z","v":1005,"vw":37.295562},{"c":37.283,"h":37.34,"l":37,"n":23,"o":37,"t":"2026-01-13T05:00:00Z","v":1219,"vw":37.234},{"c":37.4973,"h":37.4973,"l":37.4973,"n":30,"o":37.4973,"t":"2026-01-14T05:00:00Z","v":287,"vw":37.4973},{"c":37.1954,"h":37.4399,"l":37.1954,"n":30,"o":37.385,"t":"2026-01-15T05:00:00Z","v":2404,"vw":37.398326},{"c":36.9514,"h":37.06,"l":36.9514,"n":30,"o":37.02,"t":"2026-01-16T05:00:00Z","v":1716,"vw":37.046019},{"c":36.8602,"h":36.94,"l":36.37,"n":39,"o":36.37,"t":"2026-01-20T05:00:00Z","v":2506,"vw":36.712728},{"c":37.4897,"h":37.58,"l":36.9807,"n":20,"o":36.9807,"t":"2026-01-21T05:00:00Z","v":1030,"vw":37.513367},{"c":38.1023,"h":38.1023,"l":38.1023,"n":16,"o":38.1023,"t":"2026-01-22T05:00:00Z","v":79,"vw":38.1023},{"c":37.3572,"h":38.08,"l":37.3572,"n":12,"o":38.08,"t":"2026-01-23T05:00:00Z","v":433,"vw":38.08},{"c":37.6091,"h":38.05,"l":37.6091,"n":49,"o":37.69,"t":"2026-01-26T05:00:00Z","v":4179,"vw":37.843588},{"c":37.5437,"h":37.89,"l":37.5289,"n":20,"o":37.89,"t":"2026-01-27T05:00:00Z","v":731,"vw":37.611517},{"c":36.8543,"h":36.8543,"l":36.8543,"n":21,"o":36.8543,"t":"2026-01-28T05:00:00Z","v":343,"vw":36.8543},{"c":36.829,"h":36.829,"l":36.55,"n":26,"o":36.77,"t":"2026-01-29T05:00:00Z","v":854,"vw":36.633046},{"c":36.4811,"h":36.58,"l":36.4811,"n":26,"o":36.58,"t":"2026-01-30T05:00:00Z","v":268,"vw":36.57995},{"c":36.7798,"h":36.8,"l":36.71,"n":27,"o":36.71,"t":"2026-02-02T05:00:00Z","v":786,"vw":36.764},{"c":36.5388,"h":36.5388,"l":36.4386,"n":27,"o":36.4386,"t":"2026-02-03T05:00:00Z","v":325,"vw":36.4386},{"c":35.724,"h":35.724,"l":35.724,"n":18,"o":35.724,"t":"2026-02-04T05:00:00Z","v":129,"vw":35.724},{"c":34.387,"h":35.66,"l":34.387,"n":37,"o":35.66,"t":"2026-02-05T05:00:00Z","v":2192,"vw":35.152273},{"c":35.0377,"h":35.0377,"l":34.6301,"n":21,"o":34.6301,"t":"2026-02-06T05:00:00Z","v":729,"vw":34.751473},{"c":35.2152,"h":35.2152,"l":35.2152,"n":21,"o":35.2152,"t":"2026-02-09T05:00:00Z","v":244,"vw":35.2152},{"c":34.9399,"h":35.21,"l":34.9399,"n":24,"o":35.21,"t":"2026-02-10T05:00:00Z","v":468,"vw":35.21},{"c":34.8945,"h":34.8945,"l":34.7,"n":29,"o":34.75,"t":"2026-02-11T05:00:00Z","v":2312,"vw":34.74455},{"c":34.3609,"h":34.3609,"l":34.3609,"n":17,"o":34.3609,"t":"2026-02-12T05:00:00Z","v":125,"vw":34.3609},{"c":34.6113,"h":34.78,"l":34.53,"n":29,"o":34.53,"t":"2026-02-13T05:00:00Z","v":2693,"vw":34.674018},{"c":34.9589,"h":34.9589,"l":34.9589,"n":20,"o":34.9589,"t":"2026-02-17T05:00:00Z","v":268,"vw":34.9589},{"c":35.2012,"h":35.2012,"l":35.2012,"n":19,"o":35.2012,"t":"2026-02-18T05:00:00Z","v":69,"vw":35.2012},{"c":35.2369,"h":35.2369,"l":35.2369,"n":18,"o":35.2369,"t":"2026-02-19T05:00:00Z","v":53,"vw":35.2369},{"c":34.533,"h":34.533,"l":34.533,"n":26,"o":34.533,"t":"2026-02-20T05:00:00Z","v":363,"vw":34.533},{"c":34.2498,"h":34.2498,"l":34.11,"n":24,"o":34.11,"t":"2026-02-23T05:00:00Z","v":639,"vw":34.1275},{"c":34.5249,"h":34.639,"l":34.39,"n":19,"o":34.39,"t":"2026-02-24T05:00:00Z","v":641,"vw":34.511},{"c":34.4968,"h":34.61,"l":34.4968,"n":26,"o":34.61,"t":"2026-02-25T05:00:00Z","v":196,"vw":34.61},{"c":34.7498,"h":34.7498,"l":34.7498,"n":18,"o":34.7498,"t":"2026-02-26T05:00:00Z","v":51,"vw":34.7498},{"c":34.5425,"h":34.5425,"l":34.3,"n":18,"o":34.3,"t":"2026-02-27T05:00:00Z","v":220,"vw":34.3},{"c":34.0905,"h":34.0905,"l":34.0905,"n":18,"o":34.0905,"t":"2026-03-02T05:00:00Z","v":26,"vw":34.0905},{"c":33.6563,"h":34.04,"l":33.6563,"n":24,"o":33.8401,"t":"2026-03-03T05:00:00Z","v":331,"vw":33.906956},{"c":33.8848,"h":33.8848,"l":33.8848,"n":18,"o":33.8848,"t":"2026-03-04T05:00:00Z","v":25,"vw":33.8848},{"c":33.3058,"h":33.3058,"l":33.3058,"n":20,"o":33.3058,"t":"2026-03-05T05:00:00Z","v":38,"vw":33.3058},{"c":32.8685,"h":32.8685,"l":32.85,"n":13,"o":32.85,"t":"2026-03-06T05:00:00Z","v":162,"vw":32.85},{"c":33.5964,"h":33.5964,"l":32.67,"n":29,"o":32.67,"t":"2026-03-09T04:00:00Z","v":2529,"vw":32.721222},{"c":33.3308,"h":33.43,"l":33.3308,"n":19,"o":33.37,"t":"2026-03-10T04:00:00Z","v":764,"vw":33.386498},{"c":33.2135,"h":33.35,"l":33.17,"n":52,"o":33.17,"t":"2026-03-11T04:00:00Z","v":8633,"vw":33.275822},{"c":32.0875,"h":32.0875,"l":32.0875,"n":23,"o":32.0875,"t":"2026-03-12T04:00:00Z","v":70,"vw":32.0875},{"c":31.9831,"h":32.16,"l":31.9831,"n":43,"o":32.15,"t":"2026-03-13T04:00:00Z","v":2932,"vw":32.13167},{"c":32.471,"h":32.69,"l":32.25,"n":35,"o":32.25,"t":"2026-03-16T04:00:00Z","v":5743,"vw":32.629717},{"c":32.6918,"h":32.6918,"l":32.6918,"n":11,"o":32.6918,"t":"2026-03-17T04:00:00Z","v":21,"vw":32.6918},{"c":32.1597,"h":32.29,"l":32.1597,"n":27,"o":32.29,"t":"2026-03-18T04:00:00Z","v":1522,"vw":32.284286},{"c":32.3682,"h":32.3682,"l":31.95,"n":28,"o":31.95,"t":"2026-03-19T04:00:00Z","v":1549,"vw":32.00862},{"c":31.6845,"h":31.6845,"l":31.6845,"n":24,"o":31.6845,"t":"2026-03-20T04:00:00Z","v":96,"vw":31.6845},{"c":31.9975,"h":31.9975,"l":31.9975,"n":18,"o":31.9975,"t":"2026-03-23T04:00:00Z","v":41,"vw":31.9975},{"c":31.783,"h":31.783,"l":31.44,"n":25,"o":31.44,"t":"2026-03-24T04:00:00Z","v":597,"vw":31.525},{"c":32.4769,"h":32.4769,"l":32.4769,"n":15,"o":32.4769,"t":"2026-03-25T04:00:00Z","v":90,"vw":32.4769},{"c":32.3051,"h":32.52,"l":32.25,"n":17,"o":32.25,"t":"2026-03-26T04:00:00Z","v":469,"vw":32.34},{"c":31.2406,"h":31.2406,"l":31.2406,"n":19,"o":31.2406,"t":"2026-03-27T04:00:00Z","v":242,"vw":31.2406},{"c":31.6075,"h":31.6075,"l":31.6075,"n":21,"o":31.6075,"t":"2026-03-30T04:00:00Z","v":44,"vw":31.6075},{"c":33.0539,"h":33.0539,"l":32.741,"n":34,"o":32.741,"t":"2026-03-31T04:00:00Z","v":1638,"vw":32.765577},{"c":33.3501,"h":33.3501,"l":33.3501,"n":11,"o":33.3501,"t":"2026-04-01T04:00:00Z","v":11,"vw":33.3501},{"c":33.4324,"h":33.49,"l":33.4,"n":53,"o":33.4,"t":"2026-04-02T04:00:00Z","v":5481,"vw":33.415446},{"c":33.2652,"h":33.6,"l":33.2201,"n":31,"o":33.6,"t":"2026-04-06T04:00:00Z","v":3501,"vw":33.288937},{"c":33.3211,"h":33.3211,"l":33.3211,"n":16,"o":33.3211,"t":"2026-04-07T04:00:00Z","v":142,"vw":33.3211},{"c":33.9377,"h":34.24,"l":33.9377,"n":17,"o":34.24,"t":"2026-04-08T04:00:00Z","v":536,"vw":34.150408},{"c":33.42,"h":33.58,"l":33.42,"n":14,"o":33.58,"t":"2026-04-09T04:00:00Z","v":1018,"vw":33.58},{"c":32.7036,"h":32.7036,"l":32.7036,"n":12,"o":32.7036,"t":"2026-04-10T04:00:00Z","v":89,"vw":32.7036},{"c":33.4948,"h":33.4948,"l":33.22,"n":25,"o":33.22,"t":"2026-04-13T04:00:00Z","v":182,"vw":33.22},{"c":34.5916,"h":34.6592,"l":34.5916,"n":22,"o":34.6592,"t":"2026-04-14T04:00:00Z","v":170,"vw":34.6592},{"c":34.4663,"h":34.4663,"l":34.4663,"n":16,"o":34.4663,"t":"2026-04-15T04:00:00Z","v":79,"vw":34.4663},{"c":34.0248,"h":34.1419,"l":34.0248,"n":19,"o":34.1419,"t":"2026-04-16T04:00:00Z","v":280,"vw":34.1419},{"c":34.8329,"h":35.1,"l":34.83,"n":71,"o":34.9,"t":"2026-04-17T04:00:00Z","v":4720,"vw":34.951678},{"c":34.7991,"h":34.81,"l":34.7991,"n":26,"o":34.81,"t":"2026-04-20T04:00:00Z","v":236,"vw":34.81},{"c":34.3662,"h":34.7,"l":34.3662,"n":20,"o":34.7,"t":"2026-04-21T04:00:00Z","v":296,"vw":34.7},{"c":34.3843,"h":34.3843,"l":34.34,"n":17,"o":34.34,"t":"2026-04-22T04:00:00Z","v":194,"vw":34.34},{"c":33.4187,"h":33.4187,"l":33.4187,"n":21,"o":33.4187,"t":"2026-04-23T04:00:00Z","v":70,"vw":33.4187},{"c":33.5248,"h":33.5248,"l":33.5248,"n":12,"o":33.5248,"t":"2026-04-24T04:00:00Z","v":45,"vw":33.5248},{"c":33.6284,"h":34.03,"l":33.58,"n":26,"o":34.03,"t":"2026-04-27T04:00:00Z","v":1006,"vw":33.80125},{"c":33.1256,"h":33.1256,"l":33.1256,"n":17,"o":33.1256,"t":"2026-04-28T04:00:00Z","v":136,"vw":33.1256},{"c":32.5702,"h":32.83,"l":32.5702,"n":23,"o":32.83,"t":"2026-04-29T04:00:00Z","v":280,"vw":32.83},{"c":33.4,"h":33.4,"l":32.72,"n":22,"o":32.72,"t":"2026-04-30T04:00:00Z","v":1140,"vw":33.163502},{"c":33.4053,"h":33.4053,"l":33.4053,"n":15,"o":33.4053,"t":"2026-05-01T04:00:00Z","v":83,"vw":33.4053},{"c":33.964,"h":33.964,"l":33.37,"n":29,"o":33.37,"t":"2026-05-04T04:00:00Z","v":777,"vw":33.434614},{"c":33.7819,"h":33.7819,"l":33.7819,"n":21,"o":33.7819,"t":"2026-05-05T04:00:00Z","v":60,"vw":33.7819},{"c":34.463,"h":34.49,"l":34.4,"n":21,"o":34.4,"t":"2026-05-06T04:00:00Z","v":386,"vw":34.4375},{"c":33.7269,"h":33.7269,"l":33.4001,"n":27,"o":33.62,"t":"2026-05-07T04:00:00Z","v":578,"vw":33.444978},{"c":33.6261,"h":33.6261,"l":33.38,"n":14,"o":33.38,"t":"2026-05-08T04:00:00Z","v":246,"vw":33.444378},{"c":33.5828,"h":33.5828,"l":33.5828,"n":25,"o":33.5828,"t":"2026-05-11T04:00:00Z","v":358,"vw":33.5828},{"c":33.9213,"h":33.9213,"l":33.575,"n":35,"o":33.58,"t":"2026-05-12T04:00:00Z","v":1207,"vw":33.613353},{"c":33.799,"h":33.799,"l":33.799,"n":11,"o":33.799,"t":"2026-05-13T04:00:00Z","v":12,"vw":33.799},{"c":33.6839,"h":34,"l":33.6839,"n":17,"o":34,"t":"2026-05-14T04:00:00Z","v":577,"vw":33.842091},{"c":32.7707,"h":32.81,"l":32.7707,"n":23,"o":32.81,"t":"2026-05-15T04:00:00Z","v":572,"vw":32.81},{"c":32.526,"h":32.526,"l":32.391,"n":25,"o":32.391,"t":"2026-05-18T04:00:00Z","v":501,"vw":32.39325},{"c":32.6694,"h":32.7501,"l":32.5,"n":29,"o":32.5,"t":"2026-05-19T04:00:00Z","v":1296,"vw":32.727725},{"c":33.67,"h":33.67,"l":33.67,"n":19,"o":33.67,"t":"2026-05-20T04:00:00Z","v":165,"vw":33.67},{"c":34.2154,"h":34.2154,"l":34.2154,"n":14,"o":34.2154,"t":"2026-05-21T04:00:00Z","v":19,"vw":34.2154},{"c":34.2035,"h":34.3301,"l":34.2035,"n":19,"o":34.33,"t":"2026-05-22T04:00:00Z","v":321,"vw":34.33005},{"c":34.3876,"h":34.3876,"l":34.3876,"n":19,"o":34.3876,"t":"2026-05-26T04:00:00Z","v":49,"vw":34.3876},{"c":34.713,"h":34.713,"l":34.713,"n":13,"o":34.713,"t":"2026-05-27T04:00:00Z","v":37,"vw":34.713},{"c":35.6318,"h":35.6318,"l":35.6318,"n":15,"o":35.6318,"t":"2026-05-28T04:00:00Z","v":72,"vw":35.6318},{"c":35.4301,"h":35.4301,"l":35.4301,"n":16,"o":35.4301,"t":"2026-05-29T04:00:00Z","v":154,"vw":35.4301},{"c":35.0506,"h":35.18,"l":34.97,"n":22,"o":34.97,"t":"2026-06-01T04:00:00Z","v":529,"vw":35.093333},{"c":34.3125,"h":34.45,"l":34.16,"n":26,"o":34.18,"t":"2026-06-02T04:00:00Z","v":529,"vw":34.253529},{"c":34.6647,"h":34.6647,"l":34.6647,"n":13,"o":34.6647,"t":"2026-06-03T04:00:00Z","v":17,"vw":34.6647},{"c":35.7434,"h":35.7434,"l":35.59,"n":19,"o":35.59,"t":"2026-06-04T04:00:00Z","v":708,"vw":35.59},{"c":34.7984,"h":34.7984,"l":34.7984,"n":17,"o":34.7984,"t":"2026-06-05T04:00:00Z","v":40,"vw":34.7984},{"c":34.6658,"h":34.6658,"l":34.6658,"n":16,"o":34.6658,"t":"2026-06-08T04:00:00Z","v":87,"vw":34.6658},{"c":35.3569,"h":35.3569,"l":35.3569,"n":17,"o":35.3569,"t":"2026-06-09T04:00:00Z","v":26,"vw":35.3569},{"c":34.9674,"h":34.9674,"l":34.9674,"n":17,"o":34.9674,"t":"2026-06-10T04:00:00Z","v":21,"vw":34.9674},{"c":35.7049,"h":35.7049,"l":35.63,"n":26,"o":35.68,"t":"2026-06-11T04:00:00Z","v":321,"vw":35.659167},{"c":35.4513,"h":35.4513,"l":35.4513,"n":16,"o":35.4513,"t":"2026-06-12T04:00:00Z","v":22,"vw":35.4513},{"c":35.8162,"h":35.8162,"l":35.53,"n":26,"o":35.54,"t":"2026-06-15T04:00:00Z","v":3868,"vw":35.537568},{"c":35.6369,"h":35.6369,"l":35.6369,"n":13,"o":35.6369,"t":"2026-06-16T04:00:00Z","v":51,"vw":35.6369},{"c":36.0407,"h":36.0407,"l":36.0407,"n":19,"o":36.0407,"t":"2026-06-17T04:00:00Z","v":97,"vw":36.0407},{"c":36.4884,"h":36.4884,"l":36.4884,"n":18,"o":36.4884,"t":"2026-06-18T04:00:00Z","v":24,"vw":36.4884},{"c":36.3258,"h":36.38,"l":36.07,"n":25,"o":36.38,"t":"2026-06-22T04:00:00Z","v":383,"vw":36.250293},{"c":36.6303,"h":36.6303,"l":35.92,"n":25,"o":35.92,"t":"2026-06-23T04:00:00Z","v":3107,"vw":35.92},{"c":37.8889,"h":38.03,"l":37.8889,"n":26,"o":38.03,"t":"2026-06-24T04:00:00Z","v":308,"vw":38.03},{"c":38.6816,"h":39.23,"l":38.27,"n":201,"o":38.44,"t":"2026-06-25T04:00:00Z","v":31057,"vw":38.860462},{"c":39.4165,"h":39.71,"l":39.0093,"n":57,"o":39.0093,"t":"2026-06-26T04:00:00Z","v":2955,"vw":39.49581},{"c":40.0425,"h":40.15,"l":39.58,"n":61,"o":39.76,"t":"2026-06-29T04:00:00Z","v":5206,"vw":39.751306},{"c":39.9651,"h":40.05,"l":39.92,"n":50,"o":39.92,"t":"2026-06-30T04:00:00Z","v":1038,"vw":39.983333},{"c":40.5302,"h":40.66,"l":40.17,"n":58,"o":40.38,"t":"2026-07-01T04:00:00Z","v":3227,"vw":40.376234},{"c":40.9646,"h":40.9646,"l":40.87,"n":64,"o":40.91,"t":"2026-07-02T04:00:00Z","v":933,"vw":40.898571},{"c":41.113,"h":41.17,"l":40.885,"n":64,"o":40.98,"t":"2026-07-06T04:00:00Z","v":2377,"vw":40.989112},{"c":41.079,"h":41.3,"l":40.85,"n":77,"o":41,"t":"2026-07-07T04:00:00Z","v":2680,"vw":41.209284},{"c":40.4693,"h":40.77,"l":40.165,"n":63,"o":40.77,"t":"2026-07-08T04:00:00Z","v":3018,"vw":40.385004},{"c":41.1573,"h":41.1573,"l":41.1573,"n":30,"o":41.1573,"t":"2026-07-09T04:00:00Z","v":241,"vw":41.1573},{"c":40.1811,"h":40.51,"l":39.93,"n":82,"o":40.51,"t":"2026-07-10T04:00:00Z","v":12425,"vw":40.10469},{"c":39.7282,"h":39.9,"l":39.7282,"n":61,"o":39.9,"t":"2026-07-13T04:00:00Z","v":2379,"vw":39.833413},{"c":39.4932,"h":39.885,"l":39.42,"n":45,"o":39.82,"t":"2026-07-14T04:00:00Z","v":4780,"vw":39.633818},{"c":39.7145,"h":39.7145,"l":39.54,"n":39,"o":39.55,"t":"2026-07-15T04:00:00Z","v":754,"vw":39.5425},{"c":39.2447,"h":39.49,"l":39.095,"n":41,"o":39.385,"t":"2026-07-16T04:00:00Z","v":1131,"vw":39.397845},{"c":39.537,"h":39.537,"l":39.2013,"n":33,"o":39.2013,"t":"2026-07-17T04:00:00Z","v":2004,"vw":39.241092},{"c":38.4649,"h":39.57,"l":38.4649,"n":58,"o":39.57,"t":"2026-07-20T04:00:00Z","v":5378,"vw":38.797981},{"c":39.1649,"h":39.1649,"l":38.771,"n":43,"o":38.915,"t":"2026-07-21T04:00:00Z","v":1523,"vw":38.842093},{"c":38.744,"h":38.744,"l":38.695,"n":23,"o":38.695,"t":"2026-07-22T04:00:00Z","v":264,"vw":38.695},{"c":38.9739,"h":38.9739,"l":38.8902,"n":19,"o":38.8902,"t":"2026-07-23T04:00:00Z","v":540,"vw":38.91812},{"c":38.854,"h":39.085,"l":38.854,"n":27,"o":39.085,"t":"2026-07-24T04:00:00Z","v":447,"vw":39.085},{"c":38.8569,"h":39.3301,"l":38.75,"n":46,"o":39.33,"t":"2026-07-27T04:00:00Z","v":1998,"vw":39.096266},{"c":39.1286,"h":39.1286,"l":38.799,"n":41,"o":38.99,"t":"2026-07-28T04:00:00Z","v":3599,"vw":38.883898},{"c":38.8922,"h":39.29,"l":38.695,"n":108,"o":39.29,"t":"2026-07-29T04:00:00Z","v":21162,"vw":39.081258},{"c":39.7473,"h":39.7473,"l":39.07,"n":49,"o":39.07,"t":"2026-07-30T04:00:00Z","v":6110,"vw":39.380114},{"c":38.8312,"h":39.1511,"l":38.72,"n":56,"o":39.1511,"t":"2026-07-31T04:00:00Z","v":4286,"vw":39.008687},{"c":38.635,"h":38.72,"l":38.5343,"n":65,"o":38.69,"t":"2026-08-03T04:00:00Z","v":4508,"vw":38.68364},{"c":39.3001,"h":39.345,"l":38.92,"n":45,"o":38.975,"t":"2026-08-04T04:00:00Z","v":4722,"vw":39.040442},{"c":40.0248,"h":40.2,"l":39.99,"n":45,"o":40.19,"t":"2026-08-05T04:00:00Z","v":1534,"vw":40.125535},{"c":39.8157,"h":40.17,"l":39.8157,"n":36,"o":40.17,"t":"2026-08-06T04:00:00Z","v":2910,"vw":40.169566},{"c":41.33,"h":41.4088,"l":41.019,"n":40,"o":41.019,"t":"2026-08-07T04:00:00Z","v":2360,"vw":41.295773},{"c":41.7291,"h":41.74,"l":41.6466,"n":37,"o":41.74,"t":"2026-08-10T04:00:00Z","v":404,"vw":41.688111},{"c":41.4497,"h":41.759,"l":41.4497,"n":29,"o":41.68,"t":"2026-08-11T04:00:00Z","v":1034,"vw":41.683034},{"c":41.3994,"h":41.4,"l":41.33,"n":39,"o":41.33,"t":"2026-08-12T04:00:00Z","v":1128,"vw":41.343382},{"c":40.75,"h":41.2,"l":40.75,"n":34,"o":41.2,"t":"2026-08-13T04:00:00Z","v":530,"vw":40.926659},{"c":40.5006,"h":40.5006,"l":40.36,"n":37,"o":40.385,"t":"2026-08-14T04:00:00Z","v":1816,"vw":40.375607},{"c":41.1366,"h":41.22,"l":40.975,"n":44,"o":40.985,"t":"2026-08-17T04:00:00Z","v":1089,"vw":41.118059},{"c":40.9918,"h":41.125,"l":40.9918,"n":30,"o":41.125,"t":"2026-08-18T04:00:00Z","v":648,"vw":41.07783},{"c":42.8036,"h":42.8036,"l":42.72,"n":34,"o":42.72,"t":"2026-08-19T04:00:00Z","v":566,"vw":42.72005},{"c":42.44,"h":42.88,"l":42.44,"n":41,"o":42.88,"t":"2026-08-20T04:00:00Z","v":432,"vw":42.66},{"c":43.11,"h":43.11,"l":43.11,"n":35,"o":43.11,"t":"2026-08-21T04:00:00Z","v":268,"vw":43.11},{"c":42.3399,"h":42.35,"l":42.3399,"n":37,"o":42.35,"t":"2026-08-24T04:00:00Z","v":1529,"vw":42.35},{"c":43.3608,"h":43.4001,"l":43.275,"n":43,"o":43.4001,"t":"2026-08-25T04:00:00Z","v":519,"vw":43.358367},{"c":43.4241,"h":43.4241,"l":43.42,"n":32,"o":43.42,"t":"2026-08-26T04:00:00Z","v":620,"vw":43.42},{"c":43.5089,"h":43.5089,"l":43.44,"n":28,"o":43.44,"t":"2026-08-27T04:00:00Z","v":229,"vw":43.44},{"c":42.0768,"h":43.06,"l":42.0768,"n":44,"o":43.06,"t":"2026-08-28T04:00:00Z","v":2281,"vw":43.012619},{"c":41.805,"h":41.812,"l":41.805,"n":34,"o":41.812,"t":"2026-08-31T04:00:00Z","v":707,"vw":41.812},{"c":41.9538,"h":42.09,"l":41.9538,"n":29,"o":42.03,"t":"2026-09-01T04:00:00Z","v":277,"vw":42.06},{"c":42.4684,"h":42.4684,"l":42.4684,"n":24,"o":42.4684,"t":"2026-09-02T04:00:00Z","v":171,"vw":42.4684},{"c":42.3102,"h":42.3499,"l":42.06,"n":46,"o":42.3499,"t":"2026-09-03T04:00:00Z","v":5209,"vw":42.312514},{"c":41.8884,"h":41.89,"l":41.76,"n":42,"o":41.76,"t":"2026-09-04T04:00:00Z","v":1582,"vw":41.809405},{"c":41.6426,"h":41.77,"l":41.6426,"n":39,"o":41.75,"t":"2026-09-08T04:00:00Z","v":976,"vw":41.752865},{"c":41.5531,"h":41.5531,"l":41.5531,"n":27,"o":41.5531,"t":"2026-09-09T04:00:00Z","v":63,"vw":41.5531},{"c":41.0314,"h":41.1739,"l":41.0314,"n":38,"o":41.11,"t":"2026-09-10T04:00:00Z","v":1051,"vw":41.152361},{"c":40.9874,"h":41.11,"l":40.9874,"n":29,"o":41.11,"t":"2026-09-11T04:00:00Z","v":372,"vw":41.11},{"c":41.5936,"h":41.5936,"l":41.5936,"n":36,"o":41.5936,"t":"2026-09-14T04:00:00Z","v":263,"vw":41.5936},{"c":41.8273,"h":41.8273,"l":41.8273,"n":38,"o":41.8273,"t":"2026-09-15T04:00:00Z","v":213,"vw":41.8273},{"c":41.8729,"h":41.8729,"l":41.8729,"n":21,"o":41.8729,"t":"2026-09-16T04:00:00Z","v":100,"vw":41.8729},{"c":43.1543,"h":43.16,"l":43.1543,"n":39,"o":43.16,"t":"2026-09-17T04:00:00Z","v":382,"vw":43.16},{"c":42.829,"h":42.829,"l":42.829,"n":36,"o":42.829,"t":"2026-09-18T04:00:00Z","v":279,"vw":42.829},{"c":43.0967,"h":43.0967,"l":43.0967,"n":36,"o":43.0967,"t":"2026-09-21T04:00:00Z","v":78,"vw":43.0967},{"c":43.8285,"h":43.8285,"l":43.52,"n":65,"o":43.53,"t":"2026-09-22T04:00:00Z","v":2265,"vw":43.669333},{"c":42.9825,"h":42.9825,"l":42.9825,"n":32,"o":42.9825,"t":"2026-09-23T04:00:00Z","v":216,"vw":42.9825},{"c":44.2846,"h":44.2846,"l":43.5999,"n":49,"o":43.6,"t":"2026-09-24T04:00:00Z","v":1734,"vw":43.620973},{"c":44.296,"h":44.296,"l":44.18,"n":35,"o":44.18,"t":"2026-09-25T04:00:00Z","v":863,"vw":44.209042},{"c":44.3996,"h":44.491,"l":44.155,"n":98,"o":44.155,"t":"2026-09-28T04:00:00Z","v":24068,"vw":44.349419},{"c":44.4008,"h":44.4008,"l":44.07,"n":180,"o":44.38,"t":"2026-09-29T04:00:00Z","v":28118,"vw":44.232654},{"c":44.5641,"h":44.89,"l":44.5641,"n":84,"o":44.565,"t":"2026-09-30T04:00:00Z","v":68380,"vw":44.729835},{"c":43.53,"h":44.25,"l":43.53,"n":76,"o":44.25,"t":"2026-10-01T04:00:00Z","v":25879,"vw":43.88775},{"c":43.79,"h":43.865,"l":43.605,"n":65,"o":43.69,"t":"2026-10-02T04:00:00Z","v":3784,"vw":43.768975},{"c":45.1952,"h":45.1952,"l":45.1952,"n":34,"o":45.1952,"t":"2026-10-05T04:00:00Z","v":471,"vw":45.1952},{"c":42.9867,"h":45.58,"l":42.95,"n":83,"o":45.58,"t":"2026-10-06T04:00:00Z","v":3048,"vw":43.970458},{"c":42.4202,"h":42.781,"l":42.4202,"n":44,"o":42.781,"t":"2026-10-07T04:00:00Z","v":657,"vw":42.781},{"c":41.8522,"h":41.8522,"l":41.8522,"n":30,"o":41.8522,"t":"2026-10-08T04:00:00Z","v":248,"vw":41.8522},{"c":42.64,"h":42.85,"l":42.26,"n":52,"o":42.26,"t":"2026-10-09T04:00:00Z","v":131018,"vw":42.843628},{"c":42.3007,"h":42.535,"l":41.91,"n":39,"o":42.535,"t":"2026-10-12T04:00:00Z","v":2604,"vw":42.271674},{"c":41.677,"h":41.8701,"l":41.505,"n":40,"o":41.505,"t":"2026-10-13T04:00:00Z","v":2254,"vw":41.790684},{"c":41.9445,"h":42.1744,"l":41.9445,"n":30,"o":42.1744,"t":"2026-10-14T04:00:00Z","v":1500,"vw":42.004121},{"c":42.5878,"h":42.85,"l":41.72,"n":30,"o":41.72,"t":"2026-10-15T04:00:00Z","v":1321,"vw":42.269288},{"c":41.1219,"h":41.2785,"l":41.1219,"n":57,"o":41.2785,"t":"2026-10-16T04:00:00Z","v":2071,"vw":41.242558},{"c":41.6552,"h":41.77,"l":41.6552,"n":34,"o":41.701,"t":"2026-10-19T04:00:00Z","v":2488,"vw":41.704111},{"c":42.6489,"h":42.77,"l":41.89,"n":49,"o":41.89,"t":"2026-10-20T04:00:00Z","v":1537,"vw":42.322476},{"c":43.4137,"h":43.4137,"l":43.4137,"n":24,"o":43.4137,"t":"2026-10-21T04:00:00Z","v":344,"vw":43.4137},{"c":42.6917,"h":42.6917,"l":42.3016,"n":41,"o":42.3016,"t":"2026-10-22T04:00:00Z","v":1981,"vw":42.496711}],"volatilityBars":[{"c":43.52,"h":43.53,"l":43.52,"n":2,"o":43.53,"t":"2026-09-22T14:30:00Z","v":200,"vw":43.525},{"c":43.79,"h":43.7999,"l":43.79,"n":2,"o":43.7999,"t":"2026-09-22T16:30:00Z","v":240,"vw":43.79495},{"c":43.6501,"h":43.6501,"l":43.65,"n":9,"o":43.65,"t":"2026-09-22T17:15:00Z","v":1319,"vw":43.65005},{"c":43.79,"h":43.79,"l":43.79,"n":3,"o":43.79,"t":"2026-09-22T18:00:00Z","v":203,"vw":43.79},{"c":43.5999,"h":43.6,"l":43.5999,"n":2,"o":43.6,"t":"2026-09-24T13:45:00Z","v":996,"vw":43.59995},{"c":43.6,"h":43.84,"l":43.6,"n":3,"o":43.84,"t":"2026-09-24T16:15:00Z","v":345,"vw":43.681667},{"c":44.245,"h":44.245,"l":44.18,"n":3,"o":44.18,"t":"2026-09-25T16:15:00Z","v":561,"vw":44.2125},{"c":44.2001,"h":44.2001,"l":44.2,"n":4,"o":44.2,"t":"2026-09-25T19:15:00Z","v":235,"vw":44.20005},{"c":44.155,"h":44.155,"l":44.155,"n":1,"o":44.155,"t":"2026-09-28T14:15:00Z","v":200,"vw":44.155},{"c":44.165,"h":44.165,"l":44.165,"n":1,"o":44.165,"t":"2026-09-28T14:30:00Z","v":900,"vw":44.165},{"c":44.48,"h":44.491,"l":44.48,"n":12,"o":44.491,"t":"2026-09-28T17:00:00Z","v":2813,"vw":44.488393},{"c":44.34,"h":44.34,"l":44.34,"n":3,"o":44.34,"t":"2026-09-28T17:15:00Z","v":19613,"vw":44.34},{"c":44.38,"h":44.38,"l":44.38,"n":2,"o":44.38,"t":"2026-09-29T13:45:00Z","v":226,"vw":44.38},{"c":44.1,"h":44.245,"l":44.1,"n":7,"o":44.245,"t":"2026-09-29T14:00:00Z","v":668,"vw":44.220833},{"c":44.07,"h":44.07,"l":44.07,"n":2,"o":44.07,"t":"2026-09-29T15:45:00Z","v":200,"vw":44.07},{"c":44.1275,"h":44.1275,"l":44.1275,"n":1,"o":44.1275,"t":"2026-09-29T17:00:00Z","v":100,"vw":44.1275},{"c":44.3,"h":44.31,"l":44.3,"n":10,"o":44.31,"t":"2026-09-29T18:15:00Z","v":1000,"vw":44.306135},{"c":44.23,"h":44.26,"l":44.22,"n":109,"o":44.26,"t":"2026-09-29T18:45:00Z","v":25107,"vw":44.229072},{"c":44.385,"h":44.4,"l":44.385,"n":6,"o":44.4,"t":"2026-09-29T19:15:00Z","v":360,"vw":44.3925},{"c":44.64,"h":44.64,"l":44.565,"n":4,"o":44.565,"t":"2026-09-30T14:30:00Z","v":500,"vw":44.58},{"c":44.72,"h":44.89,"l":44.72,"n":26,"o":44.89,"t":"2026-09-30T17:00:00Z","v":67351,"vw":44.730815},{"c":44.82,"h":44.82,"l":44.82,"n":2,"o":44.82,"t":"2026-09-30T18:45:00Z","v":101,"vw":44.82},{"c":44.22,"h":44.25,"l":44.22,"n":7,"o":44.25,"t":"2026-10-01T16:30:00Z","v":2614,"vw":44.229231},{"c":43.85,"h":43.94,"l":43.85,"n":28,"o":43.94,"t":"2026-10-01T16:45:00Z","v":8029,"vw":43.865882},{"c":43.84,"h":43.84,"l":43.84,"n":2,"o":43.84,"t":"2026-10-01T17:00:00Z","v":14783,"vw":43.84},{"c":44.18,"h":44.18,"l":44.18,"n":1,"o":44.18,"t":"2026-10-01T17:15:00Z","v":100,"vw":44.18},{"c":43.53,"h":43.53,"l":43.53,"n":2,"o":43.53,"t":"2026-10-01T19:45:00Z","v":107,"vw":43.53},{"c":43.69,"h":43.69,"l":43.69,"n":3,"o":43.69,"t":"2026-10-02T16:45:00Z","v":225,"vw":43.69},{"c":43.605,"h":43.605,"l":43.605,"n":1,"o":43.605,"t":"2026-10-02T17:00:00Z","v":200,"vw":43.605},{"c":43.7,"h":43.7,"l":43.7,"n":1,"o":43.7,"t":"2026-10-02T18:30:00Z","v":499,"vw":43.7},{"c":43.805,"h":43.805,"l":43.805,"n":1,"o":43.805,"t":"2026-10-02T18:45:00Z","v":554,"vw":43.805},{"c":43.77,"h":43.84,"l":43.755,"n":21,"o":43.8,"t":"2026-10-02T19:15:00Z","v":1957,"vw":43.7975},{"c":43.79,"h":43.865,"l":43.79,"n":2,"o":43.865,"t":"2026-10-02T19:45:00Z","v":200,"vw":43.8275},{"c":45.58,"h":45.58,"l":45.58,"n":3,"o":45.58,"t":"2026-10-06T13:30:00Z","v":502,"vw":45.58},{"c":43.621,"h":43.76,"l":43.621,"n":7,"o":43.66,"t":"2026-10-06T15:30:00Z","v":1599,"vw":43.651851},{"c":43.01,"h":43.01,"l":42.95,"n":5,"o":42.95,"t":"2026-10-06T19:15:00Z","v":400,"vw":42.985},{"c":42.781,"h":42.781,"l":42.781,"n":1,"o":42.781,"t":"2026-10-07T14:45:00Z","v":200,"vw":42.781},{"c":42.3401,"h":42.3401,"l":42.26,"n":7,"o":42.26,"t":"2026-10-09T13:30:00Z","v":445,"vw":42.281271},{"c":42.45,"h":42.45,"l":42.45,"n":1,"o":42.45,"t":"2026-10-09T14:45:00Z","v":164,"vw":42.45},{"c":42.36,"h":42.36,"l":42.36,"n":1,"o":42.36,"t":"2026-10-09T15:00:00Z","v":899,"vw":42.36},{"c":42.85,"h":42.85,"l":42.75,"n":7,"o":42.75,"t":"2026-10-09T17:15:00Z","v":128968,"vw":42.849845},{"c":42.64,"h":42.64,"l":42.63,"n":5,"o":42.64,"t":"2026-10-09T19:45:00Z","v":423,"vw":42.636667},{"c":42.535,"h":42.535,"l":42.535,"n":1,"o":42.535,"t":"2026-10-12T14:15:00Z","v":233,"vw":42.535},{"c":42.315,"h":42.49,"l":42.315,"n":2,"o":42.49,"t":"2026-10-12T14:30:00Z","v":1222,"vw":42.458208},{"c":41.9101,"h":41.9101,"l":41.91,"n":10,"o":41.91,"t":"2026-10-12T17:30:00Z","v":884,"vw":41.91005},{"c":41.505,"h":41.505,"l":41.505,"n":1,"o":41.505,"t":"2026-10-13T13:45:00Z","v":105,"vw":41.505},{"c":41.87,"h":41.87,"l":41.87,"n":4,"o":41.87,"t":"2026-10-13T16:30:00Z","v":1000,"vw":41.87},{"c":41.8701,"h":41.8701,"l":41.87,"n":2,"o":41.87,"t":"2026-10-13T16:45:00Z","v":200,"vw":41.87005},{"c":41.68,"h":41.68,"l":41.68,"n":1,"o":41.68,"t":"2026-10-13T19:15:00Z","v":589,"vw":41.68},{"c":42.1744,"h":42.1744,"l":42.1744,"n":1,"o":42.1744,"t":"2026-10-14T14:30:00Z","v":111,"vw":42.1744},{"c":41.955,"h":42.03,"l":41.955,"n":8,"o":41.975,"t":"2026-10-14T16:15:00Z","v":1250,"vw":41.989},{"c":41.7201,"h":41.7201,"l":41.72,"n":2,"o":41.72,"t":"2026-10-15T13:30:00Z","v":500,"vw":41.72005},{"c":42.59,"h":42.59,"l":42.59,"n":3,"o":42.59,"t":"2026-10-15T14:45:00Z","v":211,"vw":42.59},{"c":42.85,"h":42.85,"l":42.85,"n":1,"o":42.85,"t":"2026-10-15T19:30:00Z","v":400,"vw":42.85},{"c":41.205,"h":41.2785,"l":41.205,"n":4,"o":41.2785,"t":"2026-10-16T15:15:00Z","v":413,"vw":41.234176},{"c":41.27,"h":41.27,"l":41.27,"n":3,"o":41.27,"t":"2026-10-16T15:45:00Z","v":375,"vw":41.27},{"c":41.235,"h":41.235,"l":41.235,"n":2,"o":41.235,"t":"2026-10-16T16:00:00Z","v":1000,"vw":41.235},{"c":41.7001,"h":41.701,"l":41.7001,"n":6,"o":41.701,"t":"2026-10-19T16:00:00Z","v":1000,"vw":41.7009},{"c":41.7,"h":41.7,"l":41.7,"n":2,"o":41.7,"t":"2026-10-19T16:45:00Z","v":900,"vw":41.7},{"c":41.77,"h":41.77,"l":41.77,"n":2,"o":41.77,"t":"2026-10-19T19:45:00Z","v":188,"vw":41.77},{"c":42.15,"h":42.15,"l":41.89,"n":16,"o":41.89,"t":"2026-10-20T14:00:00Z","v":915,"vw":42.015},{"c":42.76,"h":42.76,"l":42.76,"n":3,"o":42.76,"t":"2026-10-20T15:15:00Z","v":236,"vw":42.76},{"c":42.77,"h":42.77,"l":42.77,"n":1,"o":42.77,"t":"2026-10-20T17:45:00Z","v":148,"vw":42.77},{"c":42.3016,"h":42.3016,"l":42.3016,"n":3,"o":42.3016,"t":"2026-10-22T17:15:00Z","v":341,"vw":42.3016},{"c":42.52,"h":42.53,"l":42.46,"n":10,"o":42.46,"t":"2026-10-22T18:00:00Z","v":1177,"vw":42.517245},{"c":42.554,"h":42.554,"l":42.554,"n":1,"o":42.554,"t":"2026-10-22T19:15:00Z","v":120,"vw":42.554}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.8565168021467735,"strike":47.739327914129056,"iv":0.5191141319123257,"gamma":0.05159899061673783,"theta":-0.03580294803251288,"vega":0.03776288783822384,"rho":0.007379902428210905,"breakevenPct":13.829725019795031},{"delta":0.3,"premium":0.9258747412680384,"strike":45.991252587319615,"iv":0.43538001896070755,"gamma":0.06717273178566131,"theta":-0.033248692963627584,"vega":0.041335813838657635,"rho":0.008910070248039512,"breakevenPct":9.897538230118862},{"delta":0.35,"premium":1.0325278252755816,"strike":44.94981449816279,"iv":0.39121472347937186,"gamma":0.07964678013764,"theta":-0.03211350744539981,"vega":0.04400716147337487,"rho":0.010426124287324859,"breakevenPct":7.707920564040252},{"delta":0.4,"premium":1.1482594536442319,"strike":44.17827030903845,"iv":0.35913088058920856,"gamma":0.09053130117707935,"theta":-0.031013179972124032,"vega":0.04583866248261014,"rho":0.011942645984805187,"breakevenPct":6.1717611682895885},{"delta":0.45,"premium":1.2622996722606241,"strike":43.56350163869688,"iv":0.33168675357189636,"gamma":0.10032237370792975,"theta":-0.029589858367473253,"vega":0.0467727756708893,"rho":0.013465497834347053,"breakevenPct":4.998867018548114},{"delta":0.5,"premium":1.3761063731008252,"strike":42.996838933997644,"iv":0.305723530020501,"gamma":0.10974301775770953,"theta":-0.028069932381453187,"vega":0.047425312675451366,"rho":0.014990413621998539,"breakevenPct":3.9381081266346154},{"delta":0.55,"premium":1.52714257522168,"strike":42.56530692793805,"iv":0.2915142096653058,"gamma":0.11349062911800845,"theta":-0.026611087194676915,"vega":0.04646197385490965,"rho":0.016537258131958128,"breakevenPct":3.2810815759497514},{"delta":0.6,"premium":1.6781787773425347,"strike":42.13377492187847,"iv":0.27730488931011055,"gamma":0.11723824047830735,"theta":-0.025152242007900644,"vega":0.04549863503436793,"rho":0.01808410264191771,"breakevenPct":2.624055025264889},{"delta":0.65,"premium":1.8459677419354839,"strike":41.75806451612903,"iv":0.2637306451612903,"gamma":0.1169483870967742,"theta":-0.023248387096774195,"vega":0.043191935483870965,"rho":0.019614337771685003,"breakevenPct":2.137024897262279},{"delta":0.7,"premium":2.021283309957924,"strike":41.40743338008415,"iv":0.25044172510518936,"gamma":0.11484460028050492,"theta":-0.02114460028050491,"vega":0.04028169705469846,"rho":0.02113711071614851,"breakevenPct":1.7263699736531457},{"delta":0.75,"premium":2.1965988779803647,"strike":41.05680224403927,"iv":0.23715280504908834,"gamma":0.11274081346423562,"theta":-0.019040813464235626,"vega":0.03737145862552595,"rho":0.022659883660612015,"breakevenPct":1.315715050044012},{"delta":0.8,"premium":2.432279151943463,"strike":40.703886925795054,"iv":0.22359964664310952,"gamma":0.10156226148409893,"theta":-0.0164495406360424,"vega":0.03213257950530035,"rho":0.024180472262036574,"breakevenPct":1.0411065329760085},{"delta":0.85,"premium":2.6796289752650178,"strike":40.35053003533569,"iv":0.20999540636042402,"gamma":0.08862939929328623,"theta":-0.013764028268551238,"vega":0.026443533568904592,"rho":0.02570063859189513,"breakevenPct":0.792798156551995},{"delta":0.9,"premium":2.943668960852001,"strike":39.97866404474057,"iv":0.1974009625029429,"gamma":0.07531802750684509,"theta":-0.011024709603361065,"vega":0.020739076418693048,"rho":0.027213631459483897,"breakevenPct":0.5402291442893377}],"put":[{"delta":0.1,"premium":0.825,"strike":29.086506791673653,"iv":1.2563703196947962,"gamma":0.011755438129707089,"theta":-0.04565890347461302,"vega":0.0208647992641842,"rho":-0.00401809569574874,"breakevenPct":33.80093369045118},{"delta":0.15,"premium":0.825,"strike":34.814921435647655,"iv":0.805486690825393,"gamma":0.024388720067366563,"theta":-0.03850938950550576,"vega":0.02771617689670533,"rho":-0.005741178112689902,"breakevenPct":20.382834519010363},{"delta":0.2,"premium":0.8453644064519737,"strike":37.81457625807895,"iv":0.5889092299925468,"gamma":0.04008074221956666,"theta":-0.03340752241668538,"vega":0.03327022528924201,"rho":-0.0074956742872595876,"breakevenPct":13.404217092252178},{"delta":0.25,"premium":0.9101646726994275,"strike":39.46886230265903,"iv":0.4812627832639991,"gamma":0.055770786369512326,"theta":-0.03054384883631364,"vega":0.037708939009501286,"rho":-0.009284735602692808,"breakevenPct":9.681044254598417},{"delta":0.3,"premium":1.0158734589317997,"strike":40.5269876714544,"iv":0.42322890183463113,"gamma":0.0693136556910343,"theta":-0.02902150066111867,"vega":0.041210293392965724,"rho":-0.011094703143236614,"breakevenPct":7.450126810310673},{"delta":0.35,"premium":1.1461364701948302,"strike":41.316162089754805,"iv":0.3861998759957787,"gamma":0.08062525506314445,"theta":-0.027871979958396045,"vega":0.04383987322184482,"rho":-0.012912411288413046,"breakevenPct":5.906708752380504},{"delta":0.4,"premium":1.294138817247591,"strike":41.97395029887818,"iv":0.360164240103699,"gamma":0.09021635944010505,"theta":-0.02693435488327644,"vega":0.0459113445278641,"rho":-0.014735178160858006,"breakevenPct":4.712598744883441},{"delta":0.45,"premium":1.4225031434867954,"strike":42.49001257394718,"iv":0.3347192984910408,"gamma":0.09935962569277594,"theta":-0.025031386806672072,"vega":0.046698512041741747,"rho":-0.016540012823437717,"breakevenPct":3.804464496704531},{"delta":0.5,"premium":1.5500961406214337,"strike":43.00019228124287,"iv":0.30930636508994847,"gamma":0.10848087855509428,"theta":-0.023088955279594075,"vega":0.047431940781045075,"rho":-0.018344099072846877,"breakevenPct":2.9083026896997795},{"delta":0.55,"premium":1.762640298520484,"strike":43.42528059704097,"iv":0.30080025748367784,"gamma":0.10976451862520725,"theta":-0.02190317497364421,"vega":0.04644046936053271,"rho":-0.0201283426954489,"breakevenPct":2.410444422404145},{"delta":0.6,"premium":1.975184456419534,"strike":43.850368912839066,"iv":0.29229414987740726,"gamma":0.11104815869532023,"theta":-0.02071739466769435,"vega":0.04544899794002035,"rho":-0.021912586318050924,"breakevenPct":1.9125861551085117},{"delta":0.65,"premium":2.316155531215772,"strike":44.35487404162103,"iv":0.2940907995618839,"gamma":0.10592847754654984,"theta":-0.019625739320920044,"vega":0.04346757940854327,"rho":-0.023794373526409916,"breakevenPct":1.5295279635028287},{"delta":0.7,"premium":2.7268893756845562,"strike":44.902519167579406,"iv":0.301484008762322,"gamma":0.09733044906900329,"theta":-0.018585213581599123,"vega":0.04094841182913472,"rho":-0.02572914737394553,"breakevenPct":1.2088303068398365},{"delta":0.75,"premium":3.278919491525424,"strike":45.58050847457627,"iv":0.311217372881356,"gamma":0.08604745762711863,"theta":-0.01694872881355932,"vega":0.037307203389830505,"rho":-0.02776494500118124,"breakevenPct":0.9137865602661609},{"delta":0.8,"premium":4.1775787965616065,"strike":46.58166189111748,"iv":0.3398684813753583,"gamma":0.06998424068767906,"theta":-0.0159,"vega":0.03302234957020057,"rho":-0.03005217822741031,"breakevenPct":0.6737068456962945}]},"raw":{"call":[{"delta":0.25,"premium":0.8565168021467735,"strike":47.739327914129056,"iv":0.5191141319123257,"gamma":0.05159899061673783,"theta":-0.03580294803251288,"vega":0.03776288783822384,"rho":0.007379902428210905,"breakevenPct":13.829725019795031},{"delta":0.3,"premium":0.9258747412680384,"strike":45.991252587319615,"iv":0.43538001896070755,"gamma":0.06717273178566131,"theta":-0.033248692963627584,"vega":0.041335813838657635,"rho":0.008910070248039512,"breakevenPct":9.897538230118862},{"delta":0.35,"premium":1.0325278252755816,"strike":44.94981449816279,"iv":0.39121472347937186,"gamma":0.07964678013764,"theta":-0.03211350744539981,"vega":0.04400716147337487,"rho":0.010426124287324859,"breakevenPct":7.707920564040252},{"delta":0.4,"premium":1.1482594536442319,"strike":44.17827030903845,"iv":0.35913088058920856,"gamma":0.09053130117707935,"theta":-0.031013179972124032,"vega":0.04583866248261014,"rho":0.011942645984805187,"breakevenPct":6.1717611682895885},{"delta":0.45,"premium":1.2622996722606241,"strike":43.56350163869688,"iv":0.33168675357189636,"gamma":0.10032237370792975,"theta":-0.029589858367473253,"vega":0.0467727756708893,"rho":0.013465497834347053,"breakevenPct":4.998867018548114},{"delta":0.5,"premium":1.3761063731008252,"strike":42.996838933997644,"iv":0.305723530020501,"gamma":0.10974301775770953,"theta":-0.028069932381453187,"vega":0.047425312675451366,"rho":0.014990413621998539,"breakevenPct":3.9381081266346154},{"delta":0.55,"premium":1.52714257522168,"strike":42.56530692793805,"iv":0.2915142096653058,"gamma":0.11349062911800845,"theta":-0.026611087194676915,"vega":0.04646197385490965,"rho":0.016537258131958128,"breakevenPct":3.2810815759497514},{"delta":0.6,"premium":1.6781787773425347,"strike":42.13377492187847,"iv":0.27730488931011055,"gamma":0.11723824047830735,"theta":-0.025152242007900644,"vega":0.04549863503436793,"rho":0.01808410264191771,"breakevenPct":2.624055025264889},{"delta":0.65,"premium":1.8459677419354839,"strike":41.75806451612903,"iv":0.2637306451612903,"gamma":0.1169483870967742,"theta":-0.023248387096774195,"vega":0.043191935483870965,"rho":0.019614337771685003,"breakevenPct":2.137024897262279},{"delta":0.7,"premium":2.021283309957924,"strike":41.40743338008415,"iv":0.25044172510518936,"gamma":0.11484460028050492,"theta":-0.02114460028050491,"vega":0.04028169705469846,"rho":0.02113711071614851,"breakevenPct":1.7263699736531457},{"delta":0.75,"premium":2.1965988779803647,"strike":41.05680224403927,"iv":0.23715280504908834,"gamma":0.11274081346423562,"theta":-0.019040813464235626,"vega":0.03737145862552595,"rho":0.022659883660612015,"breakevenPct":1.315715050044012},{"delta":0.8,"premium":2.432279151943463,"strike":40.703886925795054,"iv":0.22359964664310952,"gamma":0.10156226148409893,"theta":-0.0164495406360424,"vega":0.03213257950530035,"rho":0.024180472262036574,"breakevenPct":1.0411065329760085},{"delta":0.85,"premium":2.6796289752650178,"strike":40.35053003533569,"iv":0.20999540636042402,"gamma":0.08862939929328623,"theta":-0.013764028268551238,"vega":0.026443533568904592,"rho":0.02570063859189513,"breakevenPct":0.792798156551995},{"delta":0.9,"premium":2.943668960852001,"strike":39.97866404474057,"iv":0.1974009625029429,"gamma":0.07531802750684509,"theta":-0.011024709603361065,"vega":0.020739076418693048,"rho":0.027213631459483897,"breakevenPct":0.5402291442893377}],"put":[{"delta":0.1,"premium":0.825,"strike":29.086506791673653,"iv":1.2563703196947962,"gamma":0.011755438129707089,"theta":-0.04565890347461302,"vega":0.0208647992641842,"rho":-0.00401809569574874,"breakevenPct":33.80093369045118},{"delta":0.15,"premium":0.825,"strike":34.814921435647655,"iv":0.805486690825393,"gamma":0.024388720067366563,"theta":-0.03850938950550576,"vega":0.02771617689670533,"rho":-0.005741178112689902,"breakevenPct":20.382834519010363},{"delta":0.2,"premium":0.8453644064519737,"strike":37.81457625807895,"iv":0.5889092299925468,"gamma":0.04008074221956666,"theta":-0.03340752241668538,"vega":0.03327022528924201,"rho":-0.0074956742872595876,"breakevenPct":13.404217092252178},{"delta":0.25,"premium":0.9101646726994275,"strike":39.46886230265903,"iv":0.4812627832639991,"gamma":0.055770786369512326,"theta":-0.03054384883631364,"vega":0.037708939009501286,"rho":-0.009284735602692808,"breakevenPct":9.681044254598417},{"delta":0.3,"premium":1.0158734589317997,"strike":40.5269876714544,"iv":0.42322890183463113,"gamma":0.0693136556910343,"theta":-0.02902150066111867,"vega":0.041210293392965724,"rho":-0.011094703143236614,"breakevenPct":7.450126810310673},{"delta":0.35,"premium":1.1461364701948302,"strike":41.316162089754805,"iv":0.3861998759957787,"gamma":0.08062525506314445,"theta":-0.027871979958396045,"vega":0.04383987322184482,"rho":-0.012912411288413046,"breakevenPct":5.906708752380504},{"delta":0.4,"premium":1.294138817247591,"strike":41.97395029887818,"iv":0.360164240103699,"gamma":0.09021635944010505,"theta":-0.02693435488327644,"vega":0.0459113445278641,"rho":-0.014735178160858006,"breakevenPct":4.712598744883441},{"delta":0.45,"premium":1.4225031434867954,"strike":42.49001257394718,"iv":0.3347192984910408,"gamma":0.09935962569277594,"theta":-0.025031386806672072,"vega":0.046698512041741747,"rho":-0.016540012823437717,"breakevenPct":3.804464496704531},{"delta":0.5,"premium":1.5500961406214337,"strike":43.00019228124287,"iv":0.30930636508994847,"gamma":0.10848087855509428,"theta":-0.023088955279594075,"vega":0.047431940781045075,"rho":-0.018344099072846877,"breakevenPct":2.9083026896997795},{"delta":0.55,"premium":1.762640298520484,"strike":43.42528059704097,"iv":0.30080025748367784,"gamma":0.10976451862520725,"theta":-0.02190317497364421,"vega":0.04644046936053271,"rho":-0.0201283426954489,"breakevenPct":2.410444422404145},{"delta":0.6,"premium":1.975184456419534,"strike":43.850368912839066,"iv":0.29229414987740726,"gamma":0.11104815869532023,"theta":-0.02071739466769435,"vega":0.04544899794002035,"rho":-0.021912586318050924,"breakevenPct":1.9125861551085117},{"delta":0.65,"premium":2.316155531215772,"strike":44.35487404162103,"iv":0.2940907995618839,"gamma":0.10592847754654984,"theta":-0.019625739320920044,"vega":0.04346757940854327,"rho":-0.023794373526409916,"breakevenPct":1.5295279635028287},{"delta":0.7,"premium":2.7268893756845562,"strike":44.902519167579406,"iv":0.301484008762322,"gamma":0.09733044906900329,"theta":-0.018585213581599123,"vega":0.04094841182913472,"rho":-0.02572914737394553,"breakevenPct":1.2088303068398365},{"delta":0.75,"premium":3.278919491525424,"strike":45.58050847457627,"iv":0.311217372881356,"gamma":0.08604745762711863,"theta":-0.01694872881355932,"vega":0.037307203389830505,"rho":-0.02776494500118124,"breakevenPct":0.9137865602661609},{"delta":0.8,"premium":4.1775787965616065,"strike":46.58166189111748,"iv":0.3398684813753583,"gamma":0.06998424068767906,"theta":-0.0159,"vega":0.03302234957020057,"rho":-0.03005217822741031,"breakevenPct":0.6737068456962945}]}},"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"}}