{"symbol":"DECO","url":"https://intraalpha.com/companies/DECO","capturedAt":"2026-10-22T23:47:54.690Z","state":"partial","quote":{"symbol":"DECO","last_price":56.8131,"prev_close":60.3257,"regular_close":56.8131,"change":-3.5126,"change_pct":-5.8227,"regular_change":-3.5126,"regular_change_pct":-5.8227,"extended_change":0,"extended_change_pct":0,"bid":28.29,"ask":84.87,"bid_size":200,"ask_size":200,"volume":535,"vwap":58.04,"open":58.89,"high":58.89,"low":56.8131,"close":56.8131,"trade_count":39,"last_trade_at":"2026-10-22T20:00:00.401260064Z","last_quote_at":"2026-10-22T20:04:29.173494851Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:47:53.873891351-04:00","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":"2026-10-22T19:55:01.562Z","bars":[{"c":59.22,"h":59.22,"l":59.22,"n":7,"o":59.22,"t":"2026-10-15T13:30:00Z","v":382,"vw":59.22},{"c":59.19,"h":59.19,"l":59.19,"n":4,"o":59.19,"t":"2026-10-15T13:40:00Z","v":140,"vw":59.19},{"c":60.0504,"h":60.0504,"l":60.0504,"n":1,"o":60.0504,"t":"2026-10-15T15:30:00Z","v":100,"vw":60.0504},{"c":61.011,"h":61.011,"l":61.011,"n":2,"o":61.011,"t":"2026-10-15T17:55:00Z","v":130,"vw":61.011},{"c":61.26,"h":61.26,"l":61.26,"n":3,"o":61.26,"t":"2026-10-15T18:35:00Z","v":246,"vw":61.26},{"c":60.03,"h":60.03,"l":60.03,"n":2,"o":60.03,"t":"2026-10-16T15:40:00Z","v":140,"vw":60.03},{"c":59.01,"h":59.01,"l":59.01,"n":2,"o":59.01,"t":"2026-10-16T17:50:00Z","v":200,"vw":59.01},{"c":59.199,"h":59.21,"l":59.161,"n":4,"o":59.21,"t":"2026-10-19T18:55:00Z","v":400,"vw":59.195},{"c":59.8,"h":59.8,"l":59.8,"n":3,"o":59.8,"t":"2026-10-21T15:20:00Z","v":151,"vw":59.8},{"c":58.89,"h":58.89,"l":58.89,"n":4,"o":58.89,"t":"2026-10-22T13:30:00Z","v":170,"vw":58.89},{"c":57.98,"h":57.98,"l":57.98,"n":3,"o":57.98,"t":"2026-10-22T14:20:00Z","v":198,"vw":57.98},{"c":57.15,"h":57.15,"l":57.15,"n":2,"o":57.15,"t":"2026-10-22T14:55:00Z","v":107,"vw":57.15}],"history":[{"c":31.7019,"h":31.7019,"l":31.7019,"n":0,"o":31.7019,"t":"2024-10-21T04:00:00Z","v":0,"vw":0},{"c":32.79,"h":32.79,"l":32.46,"n":18,"o":32.46,"t":"2024-10-22T04:00:00Z","v":1308,"vw":32.625071},{"c":31.9761,"h":31.9761,"l":31.65,"n":13,"o":31.65,"t":"2024-10-23T04:00:00Z","v":1246,"vw":31.721417},{"c":32.5864,"h":32.5864,"l":32.5864,"n":5,"o":32.5864,"t":"2024-10-24T04:00:00Z","v":14,"vw":32.5864},{"c":32.3718,"h":33,"l":32.3718,"n":7,"o":33,"t":"2024-10-25T04:00:00Z","v":146,"vw":33},{"c":33.7119,"h":33.7119,"l":33.49,"n":15,"o":33.49,"t":"2024-10-28T04:00:00Z","v":1102,"vw":33.543119},{"c":33.7746,"h":33.99,"l":33.7746,"n":42,"o":33.94,"t":"2024-10-29T04:00:00Z","v":4379,"vw":33.937285},{"c":33.3816,"h":33.7028,"l":33.22,"n":18,"o":33.52,"t":"2024-10-30T04:00:00Z","v":8955,"vw":33.625391},{"c":31.6422,"h":31.735,"l":31.59,"n":19,"o":31.73,"t":"2024-10-31T04:00:00Z","v":1076,"vw":31.6565},{"c":31.5448,"h":32.4693,"l":31.5448,"n":29,"o":32.4693,"t":"2024-11-01T04:00:00Z","v":2743,"vw":31.78487},{"c":30.8821,"h":30.8821,"l":30.8821,"n":2,"o":30.8821,"t":"2024-11-04T05:00:00Z","v":2,"vw":30.8821},{"c":32.0124,"h":32.0124,"l":32.0124,"n":4,"o":32.0124,"t":"2024-11-05T05:00:00Z","v":8,"vw":32.0124},{"c":36.2419,"h":36.2419,"l":34.6,"n":29,"o":34.6,"t":"2024-11-06T05:00:00Z","v":1773,"vw":34.95687},{"c":36.9558,"h":36.9558,"l":35.9045,"n":97,"o":36.25,"t":"2024-11-07T05:00:00Z","v":3063,"vw":36.320634},{"c":37.4016,"h":41.47,"l":37.03,"n":58,"o":37.7,"t":"2024-11-08T05:00:00Z","v":3012,"vw":38.169619},{"c":40.3039,"h":40.69,"l":38.91,"n":150,"o":39.27,"t":"2024-11-11T05:00:00Z","v":11355,"vw":39.877533},{"c":40.0319,"h":40.41,"l":38.84,"n":63,"o":39.49,"t":"2024-11-12T05:00:00Z","v":2588,"vw":39.686047},{"c":37.72,"h":40.81,"l":37.72,"n":213,"o":40.77,"t":"2024-11-13T05:00:00Z","v":14211,"vw":39.014154},{"c":36.63,"h":36.87,"l":36.511,"n":59,"o":36.87,"t":"2024-11-14T05:00:00Z","v":2712,"vw":36.74449},{"c":37.39,"h":37.39,"l":36.63,"n":38,"o":36.63,"t":"2024-11-15T05:00:00Z","v":6795,"vw":36.949728},{"c":37.6,"h":38.27,"l":37.45,"n":19,"o":37.45,"t":"2024-11-18T05:00:00Z","v":691,"vw":38.057692},{"c":38.65,"h":38.65,"l":38.65,"n":22,"o":38.65,"t":"2024-11-19T05:00:00Z","v":212,"vw":38.65},{"c":38.6103,"h":39.63,"l":38.6103,"n":23,"o":39.63,"t":"2024-11-20T05:00:00Z","v":1648,"vw":38.808039},{"c":37.6424,"h":40,"l":37.09,"n":37,"o":40,"t":"2024-11-21T05:00:00Z","v":2355,"vw":38.962223},{"c":39.2218,"h":39.57,"l":39.14,"n":45,"o":39.57,"t":"2024-11-22T05:00:00Z","v":3077,"vw":39.332098},{"c":38.3562,"h":39.96,"l":37.89,"n":33,"o":39.96,"t":"2024-11-25T05:00:00Z","v":2499,"vw":38.7636},{"c":36.4044,"h":37.5,"l":36.4044,"n":28,"o":37.5,"t":"2024-11-26T05:00:00Z","v":1766,"vw":37.317648},{"c":38.47,"h":38.47,"l":36.93,"n":20,"o":36.93,"t":"2024-11-27T05:00:00Z","v":592,"vw":37.458448},{"c":39.038,"h":40.1,"l":39.038,"n":30,"o":39.12,"t":"2024-11-29T05:00:00Z","v":2007,"vw":39.871136},{"c":38.255,"h":38.2704,"l":38.245,"n":22,"o":38.2704,"t":"2024-12-02T05:00:00Z","v":5883,"vw":38.26024},{"c":38.0659,"h":38.281,"l":37.8869,"n":33,"o":38.25,"t":"2024-12-03T05:00:00Z","v":1065,"vw":38.146109},{"c":40.0194,"h":40.0194,"l":38.94,"n":25,"o":38.96,"t":"2024-12-04T05:00:00Z","v":808,"vw":39.082524},{"c":39.4441,"h":41.048,"l":39.4441,"n":35,"o":41.048,"t":"2024-12-05T05:00:00Z","v":847,"vw":40.6859},{"c":40.79,"h":41.36,"l":40.08,"n":25,"o":40.08,"t":"2024-12-06T05:00:00Z","v":1539,"vw":41.021853},{"c":38.0491,"h":40.37,"l":38.0491,"n":22,"o":40.37,"t":"2024-12-09T05:00:00Z","v":1032,"vw":40.050851},{"c":37.0576,"h":37.6904,"l":36.9,"n":56,"o":37.6904,"t":"2024-12-10T05:00:00Z","v":18962,"vw":37.062809},{"c":38.5594,"h":38.6,"l":37.869,"n":14,"o":38.51,"t":"2024-12-11T05:00:00Z","v":648,"vw":38.38982},{"c":38.5049,"h":38.5049,"l":38.5049,"n":16,"o":38.5049,"t":"2024-12-12T05:00:00Z","v":314,"vw":38.5049},{"c":38.6251,"h":39.02,"l":38.6251,"n":23,"o":39.02,"t":"2024-12-13T05:00:00Z","v":938,"vw":38.85038},{"c":40.9,"h":41.2465,"l":39.28,"n":30,"o":39.28,"t":"2024-12-16T05:00:00Z","v":1145,"vw":40.212959},{"c":40.24,"h":40.6057,"l":40,"n":17,"o":40,"t":"2024-12-17T05:00:00Z","v":995,"vw":40.4038},{"c":36.32,"h":40.2814,"l":36.32,"n":15,"o":39.8,"t":"2024-12-18T05:00:00Z","v":339,"vw":40.04542},{"c":35.15,"h":36.589,"l":35.15,"n":30,"o":36.589,"t":"2024-12-19T05:00:00Z","v":893,"vw":36.2383},{"c":36.07,"h":36.07,"l":36.07,"n":23,"o":36.07,"t":"2024-12-20T05:00:00Z","v":499,"vw":36.07},{"c":34.7,"h":34.72,"l":34.56,"n":23,"o":34.72,"t":"2024-12-23T05:00:00Z","v":1786,"vw":34.588725},{"c":36.09,"h":36.09,"l":34.98,"n":8,"o":34.98,"t":"2024-12-24T05:00:00Z","v":685,"vw":35.257736},{"c":35.48,"h":35.7386,"l":35.48,"n":17,"o":35.7271,"t":"2024-12-26T05:00:00Z","v":516,"vw":35.731932},{"c":33.73,"h":33.73,"l":33.73,"n":13,"o":33.73,"t":"2024-12-27T05:00:00Z","v":49,"vw":33.73},{"c":32.61,"h":32.65,"l":32.3205,"n":22,"o":32.3205,"t":"2024-12-30T05:00:00Z","v":1523,"vw":32.480176},{"c":32.25,"h":32.25,"l":31.9323,"n":24,"o":31.9323,"t":"2024-12-31T05:00:00Z","v":1035,"vw":31.9323},{"c":33.01,"h":33.73,"l":32.53,"n":41,"o":32.96,"t":"2025-01-02T05:00:00Z","v":3646,"vw":33.276652},{"c":35.95,"h":35.95,"l":34.821,"n":55,"o":34.821,"t":"2025-01-03T05:00:00Z","v":3890,"vw":35.830934},{"c":37.54,"h":37.54,"l":36.62,"n":64,"o":36.62,"t":"2025-01-06T05:00:00Z","v":2908,"vw":36.727575},{"c":35.72,"h":37.4,"l":35.625,"n":25,"o":37.34,"t":"2025-01-07T05:00:00Z","v":1100,"vw":36.386857},{"c":34.6663,"h":34.975,"l":34.6656,"n":26,"o":34.975,"t":"2025-01-08T05:00:00Z","v":2301,"vw":34.72504},{"c":34.25,"h":34.25,"l":34.25,"n":21,"o":34.25,"t":"2025-01-10T05:00:00Z","v":200,"vw":34.25},{"c":33.71,"h":33.71,"l":32.95,"n":12,"o":32.95,"t":"2025-01-13T05:00:00Z","v":342,"vw":33.038235},{"c":34.61,"h":34.61,"l":34.61,"n":19,"o":34.61,"t":"2025-01-14T05:00:00Z","v":391,"vw":34.61},{"c":36.49,"h":36.49,"l":36.49,"n":14,"o":36.49,"t":"2025-01-15T05:00:00Z","v":400,"vw":36.49},{"c":36.6459,"h":36.6459,"l":36.6459,"n":8,"o":36.6459,"t":"2025-01-16T05:00:00Z","v":153,"vw":36.6459},{"c":37.8,"h":38.251,"l":37.8,"n":26,"o":38.15,"t":"2025-01-17T05:00:00Z","v":602,"vw":38.13025},{"c":37.66,"h":37.66,"l":37.055,"n":23,"o":37.055,"t":"2025-01-21T05:00:00Z","v":928,"vw":37.055},{"c":38.08,"h":38.305,"l":37.6694,"n":45,"o":37.75,"t":"2025-01-22T05:00:00Z","v":4129,"vw":37.838526},{"c":38.037,"h":38.037,"l":38.037,"n":13,"o":38.037,"t":"2025-01-23T05:00:00Z","v":135,"vw":38.037},{"c":38.4,"h":39.44,"l":38.29,"n":33,"o":39.05,"t":"2025-01-24T05:00:00Z","v":2106,"vw":38.589407},{"c":33.64,"h":36.09,"l":33.64,"n":59,"o":36.09,"t":"2025-01-27T05:00:00Z","v":3033,"vw":35.303706},{"c":33.6296,"h":33.8367,"l":33.339,"n":31,"o":33.8367,"t":"2025-01-28T05:00:00Z","v":3233,"vw":33.711448},{"c":34.22,"h":34.57,"l":33.64,"n":21,"o":33.76,"t":"2025-01-29T05:00:00Z","v":2245,"vw":33.85094},{"c":35.68,"h":35.789,"l":35.68,"n":9,"o":35.7,"t":"2025-01-30T05:00:00Z","v":340,"vw":35.748},{"c":36.19,"h":36.87,"l":36.19,"n":18,"o":36.87,"t":"2025-01-31T05:00:00Z","v":586,"vw":36.770025},{"c":35.9631,"h":35.9631,"l":33.83,"n":10,"o":33.83,"t":"2025-02-03T05:00:00Z","v":550,"vw":34.830624},{"c":36.1408,"h":36.1408,"l":35.92,"n":13,"o":35.99,"t":"2025-02-04T05:00:00Z","v":446,"vw":35.955},{"c":36.0394,"h":36.64,"l":36.0394,"n":56,"o":36.64,"t":"2025-02-05T05:00:00Z","v":3349,"vw":36.25836},{"c":36.24,"h":36.24,"l":36.24,"n":8,"o":36.24,"t":"2025-02-06T05:00:00Z","v":199,"vw":36.24},{"c":36.32,"h":37.56,"l":36.32,"n":10,"o":37.56,"t":"2025-02-07T05:00:00Z","v":532,"vw":37.182787},{"c":36.61,"h":36.61,"l":36.5,"n":16,"o":36.5,"t":"2025-02-10T05:00:00Z","v":565,"vw":36.527473},{"c":35.44,"h":35.44,"l":35.44,"n":10,"o":35.44,"t":"2025-02-11T05:00:00Z","v":94,"vw":35.44},{"c":35.4655,"h":35.55,"l":35.4655,"n":11,"o":35.55,"t":"2025-02-12T05:00:00Z","v":331,"vw":35.55},{"c":36.929,"h":36.929,"l":36.929,"n":9,"o":36.929,"t":"2025-02-13T05:00:00Z","v":171,"vw":36.929},{"c":37.02,"h":37.02,"l":36.74,"n":21,"o":36.74,"t":"2025-02-14T05:00:00Z","v":193,"vw":36.74},{"c":36.73,"h":37.141,"l":36.73,"n":18,"o":37.141,"t":"2025-02-18T05:00:00Z","v":1143,"vw":37.140288},{"c":36.52,"h":36.52,"l":36.52,"n":12,"o":36.52,"t":"2025-02-19T05:00:00Z","v":235,"vw":36.52},{"c":36.27,"h":36.27,"l":36.27,"n":7,"o":36.27,"t":"2025-02-20T05:00:00Z","v":84,"vw":36.27},{"c":33.7435,"h":36.732,"l":33.7435,"n":61,"o":36.732,"t":"2025-02-21T05:00:00Z","v":4832,"vw":34.09138},{"c":32.1358,"h":32.1358,"l":32.1358,"n":13,"o":32.1358,"t":"2025-02-24T05:00:00Z","v":208,"vw":32.1358},{"c":30.03,"h":30.03,"l":29.16,"n":34,"o":29.161,"t":"2025-02-25T05:00:00Z","v":2445,"vw":29.646109},{"c":30.41,"h":30.57,"l":30.41,"n":6,"o":30.57,"t":"2025-02-26T05:00:00Z","v":114,"vw":30.57},{"c":29.34,"h":29.34,"l":29.34,"n":12,"o":29.34,"t":"2025-02-27T05:00:00Z","v":234,"vw":29.34},{"c":30.23,"h":30.23,"l":30.23,"n":9,"o":30.23,"t":"2025-02-28T05:00:00Z","v":112,"vw":30.23},{"c":28.7438,"h":31.619,"l":28.63,"n":49,"o":31.61,"t":"2025-03-03T05:00:00Z","v":3405,"vw":30.619428},{"c":28.3344,"h":28.3344,"l":27.81,"n":40,"o":28,"t":"2025-03-04T05:00:00Z","v":1012,"vw":27.878333},{"c":29.69,"h":29.69,"l":28.69,"n":10,"o":28.69,"t":"2025-03-05T05:00:00Z","v":381,"vw":28.889933},{"c":27.74,"h":27.98,"l":27.74,"n":16,"o":27.98,"t":"2025-03-06T05:00:00Z","v":287,"vw":27.925},{"c":28.39,"h":28.48,"l":28.29,"n":21,"o":28.33,"t":"2025-03-07T05:00:00Z","v":439,"vw":28.366667},{"c":25.68,"h":25.68,"l":25.68,"n":10,"o":25.68,"t":"2025-03-10T04:00:00Z","v":140,"vw":25.68},{"c":26.45,"h":26.45,"l":26.45,"n":8,"o":26.45,"t":"2025-03-11T04:00:00Z","v":115,"vw":26.45},{"c":27.0613,"h":27.0613,"l":27.0613,"n":7,"o":27.0613,"t":"2025-03-12T04:00:00Z","v":57,"vw":27.0613},{"c":25.9857,"h":25.9857,"l":25.9857,"n":2,"o":25.9857,"t":"2025-03-13T04:00:00Z","v":2,"vw":25.9857},{"c":27.04,"h":27.04,"l":26.89,"n":12,"o":26.89,"t":"2025-03-14T04:00:00Z","v":241,"vw":26.89},{"c":27.4769,"h":27.82,"l":27.215,"n":13,"o":27.215,"t":"2025-03-17T04:00:00Z","v":290,"vw":27.483889},{"c":26.3115,"h":26.79,"l":26.3115,"n":10,"o":26.79,"t":"2025-03-18T04:00:00Z","v":324,"vw":26.79},{"c":27.4393,"h":27.4393,"l":27.4393,"n":1,"o":27.4393,"t":"2025-03-19T04:00:00Z","v":25,"vw":27.4393},{"c":27.35,"h":27.39,"l":27.159,"n":28,"o":27.39,"t":"2025-03-20T04:00:00Z","v":2903,"vw":27.168481},{"c":26.98,"h":26.98,"l":26.91,"n":9,"o":26.91,"t":"2025-03-21T04:00:00Z","v":184,"vw":26.91},{"c":28.77,"h":28.77,"l":27.81,"n":18,"o":27.81,"t":"2025-03-24T04:00:00Z","v":2952,"vw":27.878424},{"c":28.1322,"h":28.1322,"l":28.1322,"n":1,"o":28.1322,"t":"2025-03-25T04:00:00Z","v":5,"vw":28.1322},{"c":26.4,"h":26.4,"l":26.4,"n":5,"o":26.4,"t":"2025-03-26T04:00:00Z","v":25,"vw":26.4},{"c":25.8797,"h":26.0111,"l":25.8797,"n":2,"o":26.0111,"t":"2025-03-27T04:00:00Z","v":305,"vw":26.0111},{"c":24.61,"h":25,"l":24.61,"n":16,"o":25,"t":"2025-03-28T04:00:00Z","v":349,"vw":25},{"c":24.25,"h":24.25,"l":24.03,"n":9,"o":24.03,"t":"2025-03-31T04:00:00Z","v":173,"vw":24.03},{"c":25.26,"h":25.26,"l":25.26,"n":6,"o":25.26,"t":"2025-04-01T04:00:00Z","v":15,"vw":25.26},{"c":26.09,"h":26.09,"l":25.695,"n":23,"o":25.782,"t":"2025-04-02T04:00:00Z","v":2513,"vw":25.724541},{"c":23.32,"h":23.32,"l":23.32,"n":4,"o":23.32,"t":"2025-04-03T04:00:00Z","v":13,"vw":23.32},{"c":21.8176,"h":22.24,"l":20.76,"n":43,"o":22.24,"t":"2025-04-04T04:00:00Z","v":4875,"vw":21.496502},{"c":22.1259,"h":22.1259,"l":22.1259,"n":10,"o":22.1259,"t":"2025-04-07T04:00:00Z","v":181,"vw":22.1259},{"c":21.05,"h":21.05,"l":21.05,"n":18,"o":21.05,"t":"2025-04-08T04:00:00Z","v":393,"vw":21.05},{"c":24.4188,"h":24.4188,"l":21.44,"n":17,"o":21.44,"t":"2025-04-09T04:00:00Z","v":669,"vw":21.944},{"c":22.88,"h":22.88,"l":22.53,"n":20,"o":22.53,"t":"2025-04-10T04:00:00Z","v":283,"vw":22.53},{"c":23.42,"h":23.42,"l":23.42,"n":4,"o":23.42,"t":"2025-04-11T04:00:00Z","v":21,"vw":23.42},{"c":23.62,"h":23.62,"l":23.62,"n":4,"o":23.62,"t":"2025-04-14T04:00:00Z","v":11,"vw":23.62},{"c":23.03,"h":23.62,"l":23.03,"n":11,"o":23.62,"t":"2025-04-15T04:00:00Z","v":211,"vw":23.62},{"c":22.53,"h":22.53,"l":22.53,"n":3,"o":22.53,"t":"2025-04-16T04:00:00Z","v":3,"vw":22.53},{"c":22.7806,"h":22.7806,"l":22.7806,"n":3,"o":22.7806,"t":"2025-04-17T04:00:00Z","v":82,"vw":22.7806},{"c":22.28,"h":22.28,"l":22.14,"n":8,"o":22.14,"t":"2025-04-21T04:00:00Z","v":150,"vw":22.14},{"c":24.004,"h":24.004,"l":23.61,"n":53,"o":23.68,"t":"2025-04-22T04:00:00Z","v":5040,"vw":23.75862},{"c":24.7453,"h":24.8982,"l":24.7453,"n":14,"o":24.88,"t":"2025-04-23T04:00:00Z","v":410,"vw":24.8891},{"c":25.6037,"h":25.62,"l":25.5725,"n":9,"o":25.62,"t":"2025-04-24T04:00:00Z","v":6669,"vw":25.618604},{"c":26.24,"h":26.24,"l":25.879,"n":6,"o":25.879,"t":"2025-04-25T04:00:00Z","v":221,"vw":25.879},{"c":25.89,"h":25.89,"l":25.29,"n":43,"o":25.53,"t":"2025-04-28T04:00:00Z","v":5828,"vw":25.42},{"c":25.98,"h":25.98,"l":25.98,"n":8,"o":25.98,"t":"2025-04-29T04:00:00Z","v":247,"vw":25.98},{"c":25.5055,"h":25.5055,"l":25.29,"n":2,"o":25.29,"t":"2025-04-30T04:00:00Z","v":300,"vw":25.29},{"c":26.41,"h":26.41,"l":26.41,"n":9,"o":26.41,"t":"2025-05-01T04:00:00Z","v":62,"vw":26.41},{"c":26.77,"h":26.77,"l":26.77,"n":15,"o":26.77,"t":"2025-05-02T04:00:00Z","v":120,"vw":26.77},{"c":26.2212,"h":26.2212,"l":26.2212,"n":5,"o":26.2212,"t":"2025-05-05T04:00:00Z","v":23,"vw":26.2212},{"c":26.3312,"h":26.3312,"l":26.055,"n":14,"o":26.055,"t":"2025-05-06T04:00:00Z","v":950,"vw":26.121467},{"c":26.4138,"h":26.4138,"l":26.26,"n":10,"o":26.37,"t":"2025-05-07T04:00:00Z","v":1224,"vw":26.280507},{"c":27.4943,"h":27.4943,"l":27.23,"n":9,"o":27.23,"t":"2025-05-08T04:00:00Z","v":1356,"vw":27.23},{"c":27.2244,"h":27.2244,"l":27.2244,"n":2,"o":27.2244,"t":"2025-05-09T04:00:00Z","v":3,"vw":27.2244},{"c":28.27,"h":28.5597,"l":28.171,"n":33,"o":28.4732,"t":"2025-05-12T04:00:00Z","v":1733,"vw":28.362655},{"c":29.69,"h":29.69,"l":29.14,"n":26,"o":29.14,"t":"2025-05-13T04:00:00Z","v":927,"vw":29.537725},{"c":29.55,"h":29.75,"l":29.521,"n":24,"o":29.64,"t":"2025-05-14T04:00:00Z","v":1329,"vw":29.635059},{"c":29.16,"h":29.16,"l":29.15,"n":9,"o":29.15,"t":"2025-05-15T04:00:00Z","v":146,"vw":29.15},{"c":30.3827,"h":30.3827,"l":30.3827,"n":6,"o":30.3827,"t":"2025-05-16T04:00:00Z","v":28,"vw":30.3827},{"c":30.5386,"h":30.5386,"l":30.46,"n":13,"o":30.46,"t":"2025-05-19T04:00:00Z","v":201,"vw":30.46},{"c":30.59,"h":30.59,"l":30.42,"n":21,"o":30.42,"t":"2025-05-20T04:00:00Z","v":913,"vw":30.45},{"c":30.3221,"h":30.59,"l":30.02,"n":16,"o":30.59,"t":"2025-05-21T04:00:00Z","v":1577,"vw":30.282663},{"c":30.74,"h":30.82,"l":30.74,"n":14,"o":30.82,"t":"2025-05-22T04:00:00Z","v":202,"vw":30.82},{"c":30.1425,"h":30.1425,"l":30.1425,"n":8,"o":30.1425,"t":"2025-05-23T04:00:00Z","v":29,"vw":30.1425},{"c":30.97,"h":31.001,"l":30.88,"n":15,"o":31.001,"t":"2025-05-27T04:00:00Z","v":523,"vw":30.953},{"c":30.0519,"h":30.0519,"l":30.0519,"n":5,"o":30.0519,"t":"2025-05-28T04:00:00Z","v":5,"vw":30.0519},{"c":29.7,"h":29.7,"l":29.7,"n":8,"o":29.7,"t":"2025-05-29T04:00:00Z","v":27,"vw":29.7},{"c":29.4575,"h":29.4575,"l":29.4575,"n":12,"o":29.4575,"t":"2025-05-30T04:00:00Z","v":177,"vw":29.4575},{"c":29.88,"h":29.88,"l":29.88,"n":9,"o":29.88,"t":"2025-06-02T04:00:00Z","v":14,"vw":29.88},{"c":30.8169,"h":30.8288,"l":30.79,"n":48,"o":30.8288,"t":"2025-06-03T04:00:00Z","v":3939,"vw":30.813084},{"c":31.48,"h":31.53,"l":30.77,"n":27,"o":30.77,"t":"2025-06-04T04:00:00Z","v":1820,"vw":31.483889},{"c":30.55,"h":31.7,"l":30.55,"n":23,"o":31.671,"t":"2025-06-05T04:00:00Z","v":957,"vw":31.684146},{"c":31.6626,"h":31.83,"l":31.4,"n":12,"o":31.4,"t":"2025-06-06T04:00:00Z","v":292,"vw":31.615},{"c":32.69,"h":32.69,"l":32.5978,"n":13,"o":32.5978,"t":"2025-06-09T04:00:00Z","v":172,"vw":32.5978},{"c":32.7,"h":32.7,"l":32.7,"n":12,"o":32.7,"t":"2025-06-10T04:00:00Z","v":25,"vw":32.7},{"c":32.21,"h":32.21,"l":32.21,"n":13,"o":32.21,"t":"2025-06-11T04:00:00Z","v":45,"vw":32.21},{"c":31.8892,"h":31.8892,"l":31.8892,"n":7,"o":31.8892,"t":"2025-06-12T04:00:00Z","v":7,"vw":31.8892},{"c":31.0088,"h":31.0088,"l":31.0088,"n":6,"o":31.0088,"t":"2025-06-13T04:00:00Z","v":60,"vw":31.0088},{"c":32.05,"h":32.05,"l":32.05,"n":8,"o":32.05,"t":"2025-06-16T04:00:00Z","v":13,"vw":32.05},{"c":31.11,"h":31.11,"l":31.11,"n":7,"o":31.11,"t":"2025-06-17T04:00:00Z","v":8,"vw":31.11},{"c":31.3973,"h":31.3973,"l":31.3973,"n":4,"o":31.3973,"t":"2025-06-18T04:00:00Z","v":18,"vw":31.3973},{"c":31.25,"h":31.99,"l":31.25,"n":19,"o":31.99,"t":"2025-06-20T04:00:00Z","v":442,"vw":31.556273},{"c":30.83,"h":30.95,"l":30.83,"n":12,"o":30.95,"t":"2025-06-23T04:00:00Z","v":119,"vw":30.95},{"c":32.47,"h":32.47,"l":32.02,"n":13,"o":32.02,"t":"2025-06-24T04:00:00Z","v":409,"vw":32.137},{"c":32.79,"h":32.79,"l":32.79,"n":8,"o":32.79,"t":"2025-06-25T04:00:00Z","v":56,"vw":32.79},{"c":35.1519,"h":35.1519,"l":35.1519,"n":25,"o":35.1519,"t":"2025-06-26T04:00:00Z","v":387,"vw":35.1519},{"c":35.31,"h":35.31,"l":35.31,"n":23,"o":35.31,"t":"2025-06-27T04:00:00Z","v":484,"vw":35.31},{"c":37.5502,"h":37.5502,"l":36.14,"n":13,"o":36.14,"t":"2025-06-30T04:00:00Z","v":246,"vw":36.29},{"c":37.49,"h":37.55,"l":37.49,"n":24,"o":37.55,"t":"2025-07-01T04:00:00Z","v":1323,"vw":37.525333},{"c":38.1862,"h":38.1862,"l":37.52,"n":29,"o":37.57,"t":"2025-07-02T04:00:00Z","v":1451,"vw":37.607807},{"c":38.7638,"h":38.7638,"l":38.65,"n":26,"o":38.65,"t":"2025-07-03T04:00:00Z","v":470,"vw":38.65},{"c":36.89,"h":37.15,"l":35.94,"n":51,"o":35.94,"t":"2025-07-07T04:00:00Z","v":3421,"vw":37.100903},{"c":36.66,"h":37.44,"l":36.6399,"n":26,"o":37.44,"t":"2025-07-08T04:00:00Z","v":1156,"vw":37.264881},{"c":37.08,"h":37.08,"l":37.08,"n":11,"o":37.08,"t":"2025-07-09T04:00:00Z","v":94,"vw":37.08},{"c":37.2664,"h":37.2664,"l":37.2664,"n":8,"o":37.2664,"t":"2025-07-10T04:00:00Z","v":111,"vw":37.2664},{"c":36.7889,"h":36.7889,"l":36.7889,"n":12,"o":36.7889,"t":"2025-07-11T04:00:00Z","v":33,"vw":36.7889},{"c":37.7074,"h":37.7074,"l":37.33,"n":15,"o":37.33,"t":"2025-07-14T04:00:00Z","v":201,"vw":37.33},{"c":37.25,"h":37.25,"l":37.25,"n":17,"o":37.25,"t":"2025-07-15T04:00:00Z","v":83,"vw":37.25},{"c":37.935,"h":37.989,"l":37.661,"n":20,"o":37.989,"t":"2025-07-16T04:00:00Z","v":620,"vw":37.8357},{"c":38.4612,"h":38.4612,"l":38.331,"n":15,"o":38.331,"t":"2025-07-17T04:00:00Z","v":254,"vw":38.331},{"c":38.3187,"h":38.58,"l":38.3187,"n":12,"o":38.58,"t":"2025-07-18T04:00:00Z","v":314,"vw":38.48},{"c":38.3591,"h":39.7,"l":38.3591,"n":63,"o":39.32,"t":"2025-07-21T04:00:00Z","v":3979,"vw":39.080535},{"c":39.1778,"h":39.19,"l":38.46,"n":18,"o":38.47,"t":"2025-07-22T04:00:00Z","v":574,"vw":38.706667},{"c":39.1984,"h":39.1984,"l":38.65,"n":29,"o":38.65,"t":"2025-07-23T04:00:00Z","v":1401,"vw":38.8686},{"c":39.3498,"h":39.59,"l":39.3033,"n":58,"o":39.47,"t":"2025-07-24T04:00:00Z","v":3523,"vw":39.455375},{"c":39.2511,"h":39.2511,"l":39.2511,"n":22,"o":39.2511,"t":"2025-07-25T04:00:00Z","v":316,"vw":39.2511},{"c":39.2297,"h":39.2297,"l":39.041,"n":32,"o":39.211,"t":"2025-07-28T04:00:00Z","v":980,"vw":39.108819},{"c":38.4047,"h":38.4047,"l":38.3726,"n":20,"o":38.3726,"t":"2025-07-29T04:00:00Z","v":562,"vw":38.3726},{"c":38.2629,"h":38.7449,"l":37.92,"n":21,"o":38.711,"t":"2025-07-30T04:00:00Z","v":652,"vw":38.533896},{"c":38.5112,"h":39.96,"l":38.5,"n":35,"o":39.2733,"t":"2025-07-31T04:00:00Z","v":1809,"vw":38.973893},{"c":36.3502,"h":36.3502,"l":36.3502,"n":15,"o":36.3502,"t":"2025-08-01T04:00:00Z","v":131,"vw":36.3502},{"c":37.6036,"h":37.6036,"l":36.76,"n":25,"o":36.76,"t":"2025-08-04T04:00:00Z","v":365,"vw":37.007525},{"c":37.3828,"h":37.3828,"l":37.3828,"n":9,"o":37.3828,"t":"2025-08-05T04:00:00Z","v":108,"vw":37.3828},{"c":37.9428,"h":37.9428,"l":37.86,"n":21,"o":37.86,"t":"2025-08-06T04:00:00Z","v":1400,"vw":37.86},{"c":38.2118,"h":38.2118,"l":38.2118,"n":10,"o":38.2118,"t":"2025-08-07T04:00:00Z","v":212,"vw":38.2118},{"c":38.0148,"h":38.0855,"l":37.77,"n":32,"o":37.91,"t":"2025-08-08T04:00:00Z","v":1718,"vw":37.91355},{"c":38.1544,"h":38.8,"l":38.1544,"n":24,"o":38.8,"t":"2025-08-11T04:00:00Z","v":686,"vw":38.43827},{"c":38.7997,"h":38.7997,"l":38.28,"n":34,"o":38.4982,"t":"2025-08-12T04:00:00Z","v":1221,"vw":38.506751},{"c":38.3109,"h":38.3109,"l":38.04,"n":30,"o":38.0629,"t":"2025-08-13T04:00:00Z","v":1566,"vw":38.069132},{"c":38.3597,"h":38.3597,"l":37.7424,"n":29,"o":37.7424,"t":"2025-08-14T04:00:00Z","v":1145,"vw":38.019126},{"c":38.0055,"h":38.0055,"l":38.0055,"n":9,"o":38.0055,"t":"2025-08-15T04:00:00Z","v":114,"vw":38.0055},{"c":38.9238,"h":38.9238,"l":38.131,"n":30,"o":38.131,"t":"2025-08-18T04:00:00Z","v":992,"vw":38.683619},{"c":37.8764,"h":38.05,"l":37.8764,"n":39,"o":38.05,"t":"2025-08-19T04:00:00Z","v":1835,"vw":38.027063},{"c":37.9844,"h":37.9844,"l":36.9349,"n":21,"o":36.9349,"t":"2025-08-20T04:00:00Z","v":523,"vw":36.9349},{"c":37.4866,"h":37.4866,"l":37.4866,"n":11,"o":37.4866,"t":"2025-08-21T04:00:00Z","v":145,"vw":37.4866},{"c":38.6611,"h":38.6611,"l":38.6611,"n":24,"o":38.6611,"t":"2025-08-22T04:00:00Z","v":282,"vw":38.6611},{"c":38.1918,"h":38.51,"l":38.1918,"n":15,"o":38.3102,"t":"2025-08-25T04:00:00Z","v":263,"vw":38.4101},{"c":38.9841,"h":38.9841,"l":37.97,"n":27,"o":37.971,"t":"2025-08-26T04:00:00Z","v":1174,"vw":38.012545},{"c":39.0403,"h":39.34,"l":39.0403,"n":22,"o":39.34,"t":"2025-08-27T04:00:00Z","v":202,"vw":39.34},{"c":39.2946,"h":39.6699,"l":39.2946,"n":36,"o":39.611,"t":"2025-08-28T04:00:00Z","v":699,"vw":39.64045},{"c":39.0665,"h":39.0665,"l":39.0665,"n":19,"o":39.0665,"t":"2025-08-29T04:00:00Z","v":82,"vw":39.0665},{"c":39.2479,"h":39.2479,"l":38.99,"n":18,"o":38.99,"t":"2025-09-02T04:00:00Z","v":208,"vw":38.99},{"c":39.0059,"h":39.68,"l":39.0059,"n":19,"o":39.68,"t":"2025-09-03T04:00:00Z","v":1287,"vw":39.662057},{"c":38.571,"h":38.571,"l":38.571,"n":20,"o":38.571,"t":"2025-09-04T04:00:00Z","v":73,"vw":38.571},{"c":38.8193,"h":38.8193,"l":38.8193,"n":22,"o":38.8193,"t":"2025-09-05T04:00:00Z","v":175,"vw":38.8193},{"c":39.1796,"h":39.1796,"l":39.1796,"n":22,"o":39.1796,"t":"2025-09-08T04:00:00Z","v":329,"vw":39.1796},{"c":41.0904,"h":41.17,"l":39.79,"n":31,"o":39.79,"t":"2025-09-09T04:00:00Z","v":1533,"vw":40.392536},{"c":42.904,"h":42.904,"l":42.73,"n":44,"o":42.73,"t":"2025-09-10T04:00:00Z","v":706,"vw":42.73},{"c":43.4399,"h":43.93,"l":43.4399,"n":46,"o":43.93,"t":"2025-09-11T04:00:00Z","v":1135,"vw":43.886429},{"c":44.3317,"h":44.3317,"l":44.3317,"n":28,"o":44.3317,"t":"2025-09-12T04:00:00Z","v":261,"vw":44.3317},{"c":45.254,"h":45.254,"l":44.8596,"n":37,"o":45.16,"t":"2025-09-15T04:00:00Z","v":517,"vw":45.0098},{"c":46.6034,"h":46.6034,"l":46.07,"n":47,"o":46.07,"t":"2025-09-16T04:00:00Z","v":691,"vw":46.22},{"c":46.9716,"h":46.9716,"l":46.39,"n":44,"o":46.39,"t":"2025-09-17T04:00:00Z","v":1221,"vw":46.451267},{"c":48.295,"h":48.5616,"l":48.295,"n":57,"o":48.459,"t":"2025-09-18T04:00:00Z","v":2223,"vw":48.453403},{"c":48.0843,"h":48.41,"l":48.0843,"n":45,"o":48.41,"t":"2025-09-19T04:00:00Z","v":1751,"vw":48.361122},{"c":48.4916,"h":48.4916,"l":47.23,"n":80,"o":47.23,"t":"2025-09-22T04:00:00Z","v":4533,"vw":47.943195},{"c":47.7422,"h":49.05,"l":47.7422,"n":34,"o":49.05,"t":"2025-09-23T04:00:00Z","v":1003,"vw":48.381536},{"c":48.2159,"h":48.72,"l":48.2159,"n":45,"o":48.72,"t":"2025-09-24T04:00:00Z","v":614,"vw":48.72},{"c":46.5655,"h":46.5655,"l":46.02,"n":41,"o":46.02,"t":"2025-09-25T04:00:00Z","v":573,"vw":46.02},{"c":46.5881,"h":46.5881,"l":46.1491,"n":16,"o":46.1491,"t":"2025-09-26T04:00:00Z","v":505,"vw":46.31412},{"c":48.8603,"h":48.8603,"l":48.8603,"n":26,"o":48.8603,"t":"2025-09-29T04:00:00Z","v":135,"vw":48.8603},{"c":48.9618,"h":48.9618,"l":48.9618,"n":27,"o":48.9618,"t":"2025-09-30T04:00:00Z","v":244,"vw":48.9618},{"c":49.6297,"h":49.6297,"l":49.28,"n":24,"o":49.28,"t":"2025-10-01T04:00:00Z","v":579,"vw":49.28},{"c":50.7235,"h":50.7235,"l":50.7235,"n":21,"o":50.7235,"t":"2025-10-02T04:00:00Z","v":335,"vw":50.7235},{"c":51.1566,"h":51.3264,"l":51.1566,"n":57,"o":51.17,"t":"2025-10-03T04:00:00Z","v":1802,"vw":51.283029},{"c":52.9405,"h":53.02,"l":52.531,"n":57,"o":52.615,"t":"2025-10-06T04:00:00Z","v":1369,"vw":52.642016},{"c":51.9916,"h":53.76,"l":51.8089,"n":81,"o":53.76,"t":"2025-10-07T04:00:00Z","v":2504,"vw":52.500447},{"c":53.9053,"h":53.9053,"l":52.5595,"n":41,"o":52.6495,"t":"2025-10-08T04:00:00Z","v":5441,"vw":53.000411},{"c":54.1891,"h":54.1891,"l":53.81,"n":44,"o":53.81,"t":"2025-10-09T04:00:00Z","v":808,"vw":53.81},{"c":52.6473,"h":56.0985,"l":52.6473,"n":60,"o":56.0985,"t":"2025-10-10T04:00:00Z","v":2792,"vw":53.982098},{"c":55.1235,"h":55.1235,"l":53.6372,"n":36,"o":54.45,"t":"2025-10-13T04:00:00Z","v":1576,"vw":54.420581},{"c":55.3075,"h":56.13,"l":55.3075,"n":53,"o":56.11,"t":"2025-10-14T04:00:00Z","v":1433,"vw":55.93375},{"c":56.6525,"h":56.8685,"l":56,"n":50,"o":56.63,"t":"2025-10-15T04:00:00Z","v":1414,"vw":56.444635},{"c":53.6969,"h":56.61,"l":53.675,"n":130,"o":56.61,"t":"2025-10-16T04:00:00Z","v":8291,"vw":54.177956},{"c":53.2033,"h":53.285,"l":51.69,"n":40,"o":51.69,"t":"2025-10-17T04:00:00Z","v":1192,"vw":52.389506},{"c":54.7085,"h":55.66,"l":54.7085,"n":73,"o":55.02,"t":"2025-10-20T04:00:00Z","v":2841,"vw":55.403636},{"c":53.9259,"h":53.9259,"l":53.68,"n":55,"o":53.68,"t":"2025-10-21T04:00:00Z","v":966,"vw":53.74},{"c":51.2368,"h":51.2368,"l":50.33,"n":47,"o":51.15,"t":"2025-10-22T04:00:00Z","v":2052,"vw":51.071864},{"c":52.879,"h":52.879,"l":51.68,"n":45,"o":51.68,"t":"2025-10-23T04:00:00Z","v":5376,"vw":51.982758},{"c":55.0406,"h":55.0406,"l":54.59,"n":32,"o":54.59,"t":"2025-10-24T04:00:00Z","v":1039,"vw":54.721122},{"c":56.5026,"h":56.56,"l":56.014,"n":43,"o":56.014,"t":"2025-10-27T04:00:00Z","v":1298,"vw":56.129433},{"c":55.7237,"h":56.6569,"l":55.7237,"n":41,"o":56.6569,"t":"2025-10-28T04:00:00Z","v":751,"vw":56.6569},{"c":55.9964,"h":56.291,"l":55.72,"n":36,"o":55.89,"t":"2025-10-29T04:00:00Z","v":771,"vw":56.067933},{"c":54.6488,"h":55.65,"l":54.6488,"n":29,"o":55.2389,"t":"2025-10-30T04:00:00Z","v":1703,"vw":55.338358},{"c":55.2005,"h":56.47,"l":55,"n":40,"o":56.47,"t":"2025-10-31T04:00:00Z","v":1226,"vw":55.437415},{"c":56.0939,"h":56.63,"l":56.0939,"n":40,"o":56.63,"t":"2025-11-03T05:00:00Z","v":613,"vw":56.63},{"c":53.5103,"h":54.2266,"l":53.5,"n":28,"o":54.2266,"t":"2025-11-04T05:00:00Z","v":1005,"vw":53.681547},{"c":55.0028,"h":55.08,"l":54.41,"n":22,"o":54.41,"t":"2025-11-05T05:00:00Z","v":575,"vw":54.778061},{"c":52.6571,"h":53.361,"l":52.6571,"n":40,"o":53.361,"t":"2025-11-06T05:00:00Z","v":618,"vw":53.361},{"c":52.7812,"h":52.7812,"l":50.56,"n":46,"o":50.58,"t":"2025-11-07T05:00:00Z","v":4204,"vw":50.568581},{"c":53.3106,"h":53.3106,"l":53.3106,"n":29,"o":53.3106,"t":"2025-11-10T05:00:00Z","v":331,"vw":53.3106},{"c":51.1579,"h":52.48,"l":51,"n":60,"o":52.48,"t":"2025-11-11T05:00:00Z","v":2928,"vw":51.583278},{"c":50.4382,"h":52.2,"l":50.135,"n":60,"o":52.2,"t":"2025-11-12T05:00:00Z","v":1724,"vw":50.84521},{"c":47.5076,"h":49.85,"l":47.5076,"n":31,"o":49.85,"t":"2025-11-13T05:00:00Z","v":1336,"vw":48.334874},{"c":47.1588,"h":47.915,"l":46.26,"n":57,"o":46.27,"t":"2025-11-14T05:00:00Z","v":4736,"vw":47.182046},{"c":46.5022,"h":47.2278,"l":46,"n":17,"o":47.2278,"t":"2025-11-17T05:00:00Z","v":947,"vw":46.444818},{"c":46.6956,"h":46.95,"l":45.978,"n":21,"o":46.0974,"t":"2025-11-18T05:00:00Z","v":780,"vw":46.3219},{"c":46.2092,"h":47.19,"l":46.2092,"n":27,"o":46.86,"t":"2025-11-19T05:00:00Z","v":642,"vw":47.025},{"c":44.4572,"h":47.27,"l":44.39,"n":34,"o":47.26,"t":"2025-11-20T05:00:00Z","v":1202,"vw":46.323875},{"c":44.2424,"h":44.2424,"l":44.15,"n":19,"o":44.15,"t":"2025-11-21T05:00:00Z","v":349,"vw":44.15},{"c":47.4186,"h":47.4186,"l":46.475,"n":13,"o":46.475,"t":"2025-11-24T05:00:00Z","v":889,"vw":46.537198},{"c":47.8652,"h":47.8652,"l":47.8652,"n":9,"o":47.8652,"t":"2025-11-25T05:00:00Z","v":12,"vw":47.8652},{"c":49.8234,"h":50.2,"l":48.73,"n":41,"o":49.04,"t":"2025-11-26T05:00:00Z","v":2849,"vw":49.601124},{"c":51.7799,"h":51.7799,"l":51.7799,"n":13,"o":51.7799,"t":"2025-11-28T05:00:00Z","v":164,"vw":51.7799},{"c":50.2536,"h":50.7978,"l":50.2536,"n":28,"o":50.7978,"t":"2025-12-01T05:00:00Z","v":477,"vw":50.6609},{"c":49.533,"h":50.9478,"l":49.533,"n":28,"o":50.891,"t":"2025-12-02T05:00:00Z","v":1399,"vw":50.91915},{"c":50.6866,"h":50.6866,"l":50.2795,"n":15,"o":50.2795,"t":"2025-12-03T05:00:00Z","v":724,"vw":50.329127},{"c":51.3982,"h":51.3982,"l":51.3982,"n":24,"o":51.3982,"t":"2025-12-04T05:00:00Z","v":124,"vw":51.3982},{"c":50.5562,"h":50.5562,"l":50.5562,"n":22,"o":50.5562,"t":"2025-12-05T05:00:00Z","v":181,"vw":50.5562},{"c":51.0601,"h":51.0601,"l":51.0601,"n":23,"o":51.0601,"t":"2025-12-08T05:00:00Z","v":112,"vw":51.0601},{"c":51.7086,"h":51.7086,"l":51.7086,"n":11,"o":51.7086,"t":"2025-12-09T05:00:00Z","v":162,"vw":51.7086},{"c":51.5804,"h":51.5804,"l":51.5804,"n":16,"o":51.5804,"t":"2025-12-10T05:00:00Z","v":108,"vw":51.5804},{"c":51.6121,"h":51.6121,"l":51.171,"n":21,"o":51.171,"t":"2025-12-11T05:00:00Z","v":509,"vw":51.171},{"c":49.3318,"h":49.3318,"l":49.3318,"n":19,"o":49.3318,"t":"2025-12-12T05:00:00Z","v":210,"vw":49.3318},{"c":46.4823,"h":47.07,"l":46.4823,"n":49,"o":47.07,"t":"2025-12-15T05:00:00Z","v":490,"vw":47.07},{"c":46.1366,"h":46.701,"l":45.32,"n":48,"o":46.701,"t":"2025-12-16T05:00:00Z","v":2441,"vw":46.521758},{"c":44.2966,"h":46.1,"l":44.2966,"n":22,"o":46.1,"t":"2025-12-17T05:00:00Z","v":443,"vw":46.1},{"c":45.4476,"h":45.4613,"l":45.4476,"n":21,"o":45.4613,"t":"2025-12-18T05:00:00Z","v":347,"vw":45.4613},{"c":47.9188,"h":47.9188,"l":47.6757,"n":17,"o":47.6757,"t":"2025-12-19T05:00:00Z","v":400,"vw":47.6757},{"c":48.6609,"h":49.39,"l":48.6609,"n":28,"o":49.39,"t":"2025-12-22T05:00:00Z","v":604,"vw":49.164},{"c":48.0602,"h":48.0602,"l":48.0602,"n":19,"o":48.0602,"t":"2025-12-23T05:00:00Z","v":81,"vw":48.0602},{"c":48.4004,"h":48.4004,"l":48.4004,"n":9,"o":48.4004,"t":"2025-12-24T05:00:00Z","v":70,"vw":48.4004},{"c":47.4883,"h":47.4883,"l":47.4883,"n":21,"o":47.4883,"t":"2025-12-26T05:00:00Z","v":216,"vw":47.4883},{"c":46.6063,"h":46.77,"l":46.382,"n":36,"o":46.629,"t":"2025-12-29T05:00:00Z","v":1062,"vw":46.571148},{"c":45.7747,"h":46.7096,"l":45.7747,"n":44,"o":46.7096,"t":"2025-12-30T05:00:00Z","v":2105,"vw":46.390384},{"c":45.4402,"h":45.9085,"l":45.4402,"n":41,"o":45.9085,"t":"2025-12-31T05:00:00Z","v":830,"vw":45.885061},{"c":48.7204,"h":48.8,"l":48.4891,"n":36,"o":48.4891,"t":"2026-01-02T05:00:00Z","v":784,"vw":48.622724},{"c":50.9242,"h":51.075,"l":50.9242,"n":25,"o":51.075,"t":"2026-01-05T05:00:00Z","v":370,"vw":51.075},{"c":51.5484,"h":51.5484,"l":50.47,"n":20,"o":50.47,"t":"2026-01-06T05:00:00Z","v":593,"vw":50.47},{"c":50.6899,"h":50.6899,"l":50.68,"n":13,"o":50.68,"t":"2026-01-07T05:00:00Z","v":142,"vw":50.68},{"c":50.7198,"h":50.88,"l":50.55,"n":35,"o":50.88,"t":"2026-01-08T05:00:00Z","v":1192,"vw":50.59125},{"c":51.3484,"h":51.3484,"l":51.2,"n":23,"o":51.22,"t":"2026-01-09T05:00:00Z","v":6836,"vw":51.201787},{"c":52.6674,"h":52.6674,"l":52.6674,"n":36,"o":52.6674,"t":"2026-01-12T05:00:00Z","v":348,"vw":52.6674},{"c":53.2378,"h":53.34,"l":52.6,"n":39,"o":53.34,"t":"2026-01-13T05:00:00Z","v":1260,"vw":52.805956},{"c":53.31,"h":53.53,"l":53.31,"n":19,"o":53.44,"t":"2026-01-14T05:00:00Z","v":423,"vw":53.484335},{"c":53.0252,"h":53.66,"l":52.98,"n":56,"o":53.285,"t":"2026-01-15T05:00:00Z","v":7101,"vw":53.419309},{"c":55.5206,"h":55.61,"l":54.79,"n":67,"o":54.79,"t":"2026-01-16T05:00:00Z","v":4222,"vw":55.113454},{"c":53.1138,"h":53.77,"l":53.1138,"n":41,"o":53.77,"t":"2026-01-20T05:00:00Z","v":1219,"vw":53.74525},{"c":53.1122,"h":54.19,"l":49.61,"n":37,"o":53.59,"t":"2026-01-21T05:00:00Z","v":1738,"vw":53.144889},{"c":53.1134,"h":54.13,"l":52.95,"n":44,"o":54.13,"t":"2026-01-22T05:00:00Z","v":3165,"vw":53.141283},{"c":53.7671,"h":54.35,"l":53.43,"n":30,"o":53.43,"t":"2026-01-23T05:00:00Z","v":1295,"vw":54.013006},{"c":52.5577,"h":53.391,"l":52.5577,"n":32,"o":53.215,"t":"2026-01-26T05:00:00Z","v":1482,"vw":53.316367},{"c":54.6163,"h":54.6163,"l":52.6835,"n":35,"o":52.6835,"t":"2026-01-27T05:00:00Z","v":1708,"vw":53.09831},{"c":54.8081,"h":55,"l":54.48,"n":88,"o":55,"t":"2026-01-28T05:00:00Z","v":8332,"vw":54.857361},{"c":53.4491,"h":53.75,"l":53.34,"n":20,"o":53.75,"t":"2026-01-29T05:00:00Z","v":392,"vw":53.54602},{"c":51.1561,"h":51.1561,"l":51.031,"n":15,"o":51.031,"t":"2026-01-30T05:00:00Z","v":548,"vw":51.037563},{"c":50.7073,"h":50.9,"l":50.2817,"n":19,"o":50.39,"t":"2026-02-02T05:00:00Z","v":1209,"vw":50.351444},{"c":50.4862,"h":51.18,"l":49.75,"n":39,"o":51.001,"t":"2026-02-03T05:00:00Z","v":1305,"vw":50.675248},{"c":47.3105,"h":47.86,"l":46.66,"n":35,"o":47.86,"t":"2026-02-04T05:00:00Z","v":795,"vw":47.205},{"c":43.8993,"h":45.82,"l":43.8993,"n":29,"o":45.82,"t":"2026-02-05T05:00:00Z","v":885,"vw":45.492894},{"c":48.1584,"h":48.1682,"l":47.53,"n":22,"o":47.53,"t":"2026-02-06T05:00:00Z","v":774,"vw":47.809661},{"c":49.8755,"h":49.8755,"l":49.58,"n":25,"o":49.58,"t":"2026-02-09T05:00:00Z","v":328,"vw":49.58},{"c":49.6251,"h":49.6251,"l":49.6251,"n":25,"o":49.6251,"t":"2026-02-10T05:00:00Z","v":140,"vw":49.6251},{"c":49.9837,"h":49.9837,"l":49.8199,"n":11,"o":49.8199,"t":"2026-02-11T05:00:00Z","v":433,"vw":49.8199},{"c":48.7113,"h":48.7113,"l":48.4301,"n":35,"o":48.4301,"t":"2026-02-12T05:00:00Z","v":541,"vw":48.4301},{"c":49.7626,"h":50.2508,"l":49.7626,"n":21,"o":50.2508,"t":"2026-02-13T05:00:00Z","v":155,"vw":50.2508},{"c":48.7236,"h":48.7236,"l":47.89,"n":29,"o":47.89,"t":"2026-02-17T05:00:00Z","v":634,"vw":47.89},{"c":49.2402,"h":49.885,"l":48.861,"n":29,"o":48.861,"t":"2026-02-18T05:00:00Z","v":1193,"vw":49.688005},{"c":49.9984,"h":49.9984,"l":49.9984,"n":16,"o":49.9984,"t":"2026-02-19T05:00:00Z","v":195,"vw":49.9984},{"c":49.2389,"h":50.55,"l":49.2389,"n":35,"o":50.27,"t":"2026-02-20T05:00:00Z","v":2047,"vw":50.25591},{"c":48.2318,"h":48.601,"l":48.091,"n":48,"o":48.601,"t":"2026-02-23T05:00:00Z","v":3462,"vw":48.442608},{"c":50.2134,"h":50.25,"l":48.37,"n":35,"o":48.37,"t":"2026-02-24T05:00:00Z","v":2347,"vw":49.508853},{"c":51.1312,"h":51.1312,"l":50.775,"n":39,"o":50.94,"t":"2026-02-25T05:00:00Z","v":1845,"vw":50.909074},{"c":51.0446,"h":51.0446,"l":50.075,"n":28,"o":50.11,"t":"2026-02-26T05:00:00Z","v":674,"vw":50.08735},{"c":49.2845,"h":49.5867,"l":48.351,"n":42,"o":49.5867,"t":"2026-02-27T05:00:00Z","v":1851,"vw":48.761317},{"c":49.4778,"h":49.751,"l":48.01,"n":68,"o":48.01,"t":"2026-03-02T05:00:00Z","v":7647,"vw":49.173769},{"c":47.2441,"h":47.2441,"l":47.2441,"n":20,"o":47.2441,"t":"2026-03-03T05:00:00Z","v":212,"vw":47.2441},{"c":49.6293,"h":49.6293,"l":49.6002,"n":21,"o":49.6002,"t":"2026-03-04T05:00:00Z","v":481,"vw":49.6002},{"c":48.6073,"h":48.6073,"l":47.591,"n":40,"o":47.591,"t":"2026-03-05T05:00:00Z","v":979,"vw":47.854462},{"c":46.1022,"h":46.83,"l":46.1022,"n":18,"o":46.7949,"t":"2026-03-06T05:00:00Z","v":718,"vw":46.800839},{"c":47.377,"h":47.377,"l":45.46,"n":16,"o":45.46,"t":"2026-03-09T04:00:00Z","v":656,"vw":45.92565},{"c":47.3303,"h":47.981,"l":47.3303,"n":32,"o":47.981,"t":"2026-03-10T04:00:00Z","v":1061,"vw":47.981},{"c":48.1851,"h":48.76,"l":47.94,"n":27,"o":48.76,"t":"2026-03-11T04:00:00Z","v":450,"vw":48.35},{"c":47.2992,"h":47.2992,"l":46.9,"n":25,"o":47.06,"t":"2026-03-12T04:00:00Z","v":969,"vw":47.063474},{"c":47.2128,"h":47.4,"l":47.2128,"n":15,"o":47.4,"t":"2026-03-13T04:00:00Z","v":237,"vw":47.4},{"c":48.3763,"h":48.84,"l":48.3763,"n":40,"o":48.84,"t":"2026-03-16T04:00:00Z","v":2706,"vw":48.639836},{"c":48.7453,"h":48.96,"l":48.7453,"n":16,"o":48.96,"t":"2026-03-17T04:00:00Z","v":252,"vw":48.96},{"c":47.8748,"h":47.8748,"l":47.8748,"n":24,"o":47.8748,"t":"2026-03-18T04:00:00Z","v":452,"vw":47.8748},{"c":48.0941,"h":48.0941,"l":46.88,"n":19,"o":46.88,"t":"2026-03-19T04:00:00Z","v":232,"vw":46.88},{"c":46.3894,"h":46.3894,"l":46.3894,"n":11,"o":46.3894,"t":"2026-03-20T04:00:00Z","v":130,"vw":46.3894},{"c":48.0489,"h":48.18,"l":48.0489,"n":18,"o":48.18,"t":"2026-03-23T04:00:00Z","v":590,"vw":48.18},{"c":47.3176,"h":47.58,"l":47.3176,"n":24,"o":47.58,"t":"2026-03-24T04:00:00Z","v":982,"vw":47.572381},{"c":48.3177,"h":48.3177,"l":48.3177,"n":14,"o":48.3177,"t":"2026-03-25T04:00:00Z","v":153,"vw":48.3177},{"c":45.575,"h":46,"l":45.575,"n":20,"o":46,"t":"2026-03-26T04:00:00Z","v":294,"vw":46},{"c":43.6581,"h":43.6581,"l":43.5301,"n":23,"o":43.61,"t":"2026-03-27T04:00:00Z","v":603,"vw":43.577681},{"c":41.6855,"h":41.769,"l":41.6855,"n":37,"o":41.71,"t":"2026-03-30T04:00:00Z","v":1847,"vw":41.723391},{"c":43.6656,"h":43.6656,"l":42.27,"n":31,"o":42.271,"t":"2026-03-31T04:00:00Z","v":1492,"vw":42.290682},{"c":44.0965,"h":44.0965,"l":44.0965,"n":16,"o":44.0965,"t":"2026-04-01T04:00:00Z","v":46,"vw":44.0965},{"c":44.3563,"h":44.3563,"l":44.3563,"n":24,"o":44.3563,"t":"2026-04-02T04:00:00Z","v":199,"vw":44.3563},{"c":45.2583,"h":45.51,"l":45.17,"n":51,"o":45.42,"t":"2026-04-06T04:00:00Z","v":4746,"vw":45.306},{"c":46.1381,"h":46.1381,"l":46.1381,"n":21,"o":46.1381,"t":"2026-04-07T04:00:00Z","v":167,"vw":46.1381},{"c":49.2758,"h":49.2758,"l":49.2758,"n":20,"o":49.2758,"t":"2026-04-08T04:00:00Z","v":76,"vw":49.2758},{"c":49.9574,"h":49.98,"l":49.9574,"n":29,"o":49.98,"t":"2026-04-09T04:00:00Z","v":438,"vw":49.98},{"c":49.9983,"h":50.621,"l":49.88,"n":48,"o":50.48,"t":"2026-04-10T04:00:00Z","v":3963,"vw":50.322989},{"c":52.1514,"h":52.1514,"l":52.1514,"n":21,"o":52.1514,"t":"2026-04-13T04:00:00Z","v":143,"vw":52.1514},{"c":54.6953,"h":54.6953,"l":54.55,"n":32,"o":54.58,"t":"2026-04-14T04:00:00Z","v":643,"vw":54.565},{"c":54.609,"h":54.609,"l":54.609,"n":16,"o":54.609,"t":"2026-04-15T04:00:00Z","v":49,"vw":54.609},{"c":54.0278,"h":54.0278,"l":54.0278,"n":17,"o":54.0278,"t":"2026-04-16T04:00:00Z","v":98,"vw":54.0278},{"c":56.4422,"h":56.4422,"l":56.4422,"n":18,"o":56.4422,"t":"2026-04-17T04:00:00Z","v":115,"vw":56.4422},{"c":56.5589,"h":56.5589,"l":56.5589,"n":12,"o":56.5589,"t":"2026-04-20T04:00:00Z","v":24,"vw":56.5589},{"c":55.1719,"h":56.635,"l":55.1719,"n":37,"o":56.635,"t":"2026-04-21T04:00:00Z","v":1274,"vw":56.071071},{"c":57.6913,"h":57.7,"l":56.99,"n":94,"o":57.11,"t":"2026-04-22T04:00:00Z","v":6901,"vw":57.357015},{"c":57.0206,"h":58.15,"l":57.0206,"n":36,"o":57.81,"t":"2026-04-23T04:00:00Z","v":581,"vw":57.7625},{"c":57.823,"h":58.62,"l":57.823,"n":25,"o":58.62,"t":"2026-04-24T04:00:00Z","v":639,"vw":58.62},{"c":57.5513,"h":58.27,"l":56.97,"n":30,"o":58.27,"t":"2026-04-27T04:00:00Z","v":3249,"vw":57.838456},{"c":55.2315,"h":55.44,"l":54.48,"n":45,"o":55.44,"t":"2026-04-28T04:00:00Z","v":2007,"vw":54.7718},{"c":54.341,"h":54.341,"l":53.825,"n":19,"o":53.825,"t":"2026-04-29T04:00:00Z","v":263,"vw":53.825},{"c":56.4775,"h":56.4775,"l":56.091,"n":21,"o":56.091,"t":"2026-04-30T04:00:00Z","v":207,"vw":56.091},{"c":57.1191,"h":57.78,"l":57.055,"n":30,"o":57.78,"t":"2026-05-01T04:00:00Z","v":753,"vw":57.450455},{"c":58.4895,"h":58.4895,"l":58.4895,"n":25,"o":58.4895,"t":"2026-05-04T04:00:00Z","v":166,"vw":58.4895},{"c":61.8652,"h":61.8652,"l":61.8652,"n":34,"o":61.8652,"t":"2026-05-05T04:00:00Z","v":349,"vw":61.8652},{"c":66.1003,"h":66.1003,"l":64.18,"n":56,"o":64.18,"t":"2026-05-06T04:00:00Z","v":1137,"vw":65.203278},{"c":65.6359,"h":65.6359,"l":64.455,"n":48,"o":64.455,"t":"2026-05-07T04:00:00Z","v":544,"vw":64.455},{"c":66.5346,"h":66.855,"l":65.19,"n":39,"o":65.19,"t":"2026-05-08T04:00:00Z","v":722,"vw":66.521},{"c":68.2585,"h":68.55,"l":68.1,"n":45,"o":68.1,"t":"2026-05-11T04:00:00Z","v":1108,"vw":68.4},{"c":67.0035,"h":67.0035,"l":65.11,"n":37,"o":66.87,"t":"2026-05-12T04:00:00Z","v":1305,"vw":65.271172},{"c":68.2925,"h":68.625,"l":68.2925,"n":20,"o":68.625,"t":"2026-05-13T04:00:00Z","v":362,"vw":68.625},{"c":70.375,"h":70.375,"l":68.28,"n":47,"o":68.28,"t":"2026-05-14T04:00:00Z","v":1263,"vw":69.638169},{"c":68.1319,"h":68.1319,"l":68.1319,"n":41,"o":68.1319,"t":"2026-05-15T04:00:00Z","v":397,"vw":68.1319},{"c":66.8113,"h":67.73,"l":66.8113,"n":43,"o":67.73,"t":"2026-05-18T04:00:00Z","v":817,"vw":67.543533},{"c":66.4476,"h":66.57,"l":66.4476,"n":24,"o":66.5386,"t":"2026-05-19T04:00:00Z","v":4684,"vw":66.569132},{"c":68.3312,"h":68.53,"l":68.3312,"n":29,"o":68.49,"t":"2026-05-20T04:00:00Z","v":683,"vw":68.516667},{"c":70.6342,"h":70.6342,"l":70.6342,"n":24,"o":70.6342,"t":"2026-05-21T04:00:00Z","v":395,"vw":70.6342},{"c":71.0663,"h":71.63,"l":70.89,"n":38,"o":71.24,"t":"2026-05-22T04:00:00Z","v":893,"vw":71.318163},{"c":74.2097,"h":74.2097,"l":72.16,"n":50,"o":72.16,"t":"2026-05-26T04:00:00Z","v":1111,"vw":73.757975},{"c":75.787,"h":75.787,"l":73.795,"n":66,"o":73.89,"t":"2026-05-27T04:00:00Z","v":1467,"vw":73.86087},{"c":77.094,"h":77.49,"l":75.34,"n":56,"o":75.34,"t":"2026-05-28T04:00:00Z","v":1122,"vw":76.385556},{"c":78.8441,"h":78.8441,"l":77.17,"n":75,"o":77.225,"t":"2026-05-29T04:00:00Z","v":1115,"vw":77.19},{"c":81.8591,"h":82.25,"l":78.8,"n":111,"o":78.91,"t":"2026-06-01T04:00:00Z","v":4429,"vw":80.312244},{"c":81.5867,"h":82.031,"l":81.3267,"n":70,"o":82.031,"t":"2026-06-02T04:00:00Z","v":1774,"vw":81.606172},{"c":81.5922,"h":81.88,"l":80.01,"n":89,"o":81.88,"t":"2026-06-03T04:00:00Z","v":6021,"vw":80.853345},{"c":80.2001,"h":80.2001,"l":79.22,"n":63,"o":79.22,"t":"2026-06-04T04:00:00Z","v":750,"vw":79.22},{"c":74.6634,"h":76.85,"l":74.2,"n":82,"o":76.85,"t":"2026-06-05T04:00:00Z","v":2912,"vw":76.14335},{"c":76.8515,"h":76.95,"l":76.83,"n":56,"o":76.95,"t":"2026-06-08T04:00:00Z","v":1350,"vw":76.914518},{"c":75.7516,"h":79.1,"l":73.17,"n":74,"o":79.1,"t":"2026-06-09T04:00:00Z","v":2343,"vw":74.106416},{"c":73.9133,"h":77.07,"l":73.81,"n":57,"o":74.17,"t":"2026-06-10T04:00:00Z","v":2273,"vw":74.554116},{"c":77.8115,"h":77.8115,"l":74.4,"n":99,"o":74.4,"t":"2026-06-11T04:00:00Z","v":6394,"vw":76.138964},{"c":78.5981,"h":79.73,"l":78.46,"n":72,"o":79.73,"t":"2026-06-12T04:00:00Z","v":2972,"vw":79.375106},{"c":80.6713,"h":81.29,"l":80.5702,"n":85,"o":81.164,"t":"2026-06-15T04:00:00Z","v":4086,"vw":81.049925},{"c":80.7605,"h":81.96,"l":80.7605,"n":64,"o":81.96,"t":"2026-06-16T04:00:00Z","v":1100,"vw":81.659287},{"c":80.8888,"h":81.97,"l":80.8888,"n":75,"o":81.43,"t":"2026-06-17T04:00:00Z","v":2573,"vw":81.831738},{"c":82.6379,"h":82.6379,"l":82.6379,"n":34,"o":82.6379,"t":"2026-06-18T04:00:00Z","v":293,"vw":82.6379},{"c":82.9428,"h":84.745,"l":82.9428,"n":69,"o":84.69,"t":"2026-06-22T04:00:00Z","v":2109,"vw":84.000585},{"c":81.49,"h":82.02,"l":81.33,"n":47,"o":82.02,"t":"2026-06-23T04:00:00Z","v":1178,"vw":81.766268},{"c":79.1781,"h":79.72,"l":79.14,"n":43,"o":79.51,"t":"2026-06-24T04:00:00Z","v":966,"vw":79.57918},{"c":79.2124,"h":79.2124,"l":78.071,"n":60,"o":78.08,"t":"2026-06-25T04:00:00Z","v":1572,"vw":78.747316},{"c":79.9699,"h":79.9699,"l":78.72,"n":43,"o":78.72,"t":"2026-06-26T04:00:00Z","v":273,"vw":78.72},{"c":79.9287,"h":80.2,"l":79.9287,"n":91,"o":80.2,"t":"2026-06-29T04:00:00Z","v":1216,"vw":80.091667},{"c":80.1895,"h":80.1895,"l":79.38,"n":64,"o":79.38,"t":"2026-06-30T04:00:00Z","v":1712,"vw":80.042448},{"c":78.3381,"h":78.85,"l":77.79,"n":83,"o":77.79,"t":"2026-07-01T04:00:00Z","v":3421,"vw":78.431169},{"c":75.9591,"h":76.12,"l":75.55,"n":62,"o":76.12,"t":"2026-07-02T04:00:00Z","v":793,"vw":75.840777},{"c":78.0603,"h":79,"l":77.785,"n":82,"o":78.08,"t":"2026-07-06T04:00:00Z","v":2695,"vw":78.292636},{"c":75.5154,"h":76.8486,"l":75.5154,"n":56,"o":76.62,"t":"2026-07-07T04:00:00Z","v":1105,"vw":76.240444},{"c":75.7255,"h":75.7255,"l":75.27,"n":46,"o":75.27,"t":"2026-07-08T04:00:00Z","v":585,"vw":75.27005},{"c":77.4362,"h":77.87,"l":77.32,"n":48,"o":77.87,"t":"2026-07-09T04:00:00Z","v":1387,"vw":77.600877},{"c":76.3791,"h":77.72,"l":75.98,"n":40,"o":77.72,"t":"2026-07-10T04:00:00Z","v":918,"vw":76.995103},{"c":74.8679,"h":74.9,"l":74.41,"n":51,"o":74.45,"t":"2026-07-13T04:00:00Z","v":2045,"vw":74.530741},{"c":76.3657,"h":76.3657,"l":76.3657,"n":43,"o":76.3657,"t":"2026-07-14T04:00:00Z","v":240,"vw":76.3657},{"c":76.6405,"h":77.43,"l":76.6405,"n":40,"o":77.43,"t":"2026-07-15T04:00:00Z","v":441,"vw":77.06},{"c":73.8708,"h":74.24,"l":73.61,"n":50,"o":74.235,"t":"2026-07-16T04:00:00Z","v":1751,"vw":73.795229},{"c":73.1478,"h":74.09,"l":72.96,"n":41,"o":72.97,"t":"2026-07-17T04:00:00Z","v":933,"vw":73.211304},{"c":75.1228,"h":75.64,"l":74.78,"n":62,"o":74.78,"t":"2026-07-20T04:00:00Z","v":2387,"vw":75.268082},{"c":77.8207,"h":77.8207,"l":77.8207,"n":21,"o":77.8207,"t":"2026-07-21T04:00:00Z","v":145,"vw":77.8207},{"c":78.6856,"h":78.84,"l":78.13,"n":49,"o":78.66,"t":"2026-07-22T04:00:00Z","v":1300,"vw":78.526677},{"c":78.9394,"h":79.18,"l":78.84,"n":31,"o":79.18,"t":"2026-07-23T04:00:00Z","v":687,"vw":79.007816},{"c":75.0024,"h":76.06,"l":75.0024,"n":43,"o":75.63,"t":"2026-07-24T04:00:00Z","v":819,"vw":75.906548},{"c":73.3981,"h":75.79,"l":72.4518,"n":59,"o":75.79,"t":"2026-07-27T04:00:00Z","v":1440,"vw":73.370418},{"c":71.2144,"h":71.2144,"l":71.2144,"n":30,"o":71.2144,"t":"2026-07-28T04:00:00Z","v":193,"vw":71.2144},{"c":65.6804,"h":67.71,"l":65.6804,"n":47,"o":67.6,"t":"2026-07-29T04:00:00Z","v":1230,"vw":67.378113},{"c":74.5821,"h":74.84,"l":73.41,"n":67,"o":73.41,"t":"2026-07-30T04:00:00Z","v":1618,"vw":74.23855},{"c":73.2756,"h":74.04,"l":73.2756,"n":36,"o":73.94,"t":"2026-07-31T04:00:00Z","v":1271,"vw":73.62867},{"c":76.7696,"h":76.939,"l":76.105,"n":56,"o":76.105,"t":"2026-08-03T04:00:00Z","v":1533,"vw":76.839684},{"c":77.0611,"h":77.0611,"l":75.31,"n":50,"o":75.31,"t":"2026-08-04T04:00:00Z","v":508,"vw":76.051094},{"c":75.5202,"h":77.89,"l":75.5202,"n":36,"o":77.89,"t":"2026-08-05T04:00:00Z","v":1340,"vw":76.562044},{"c":73.8119,"h":74.45,"l":73.8119,"n":40,"o":74.45,"t":"2026-08-06T04:00:00Z","v":1211,"vw":74.45},{"c":73.5558,"h":75.84,"l":73.5558,"n":36,"o":75.84,"t":"2026-08-07T04:00:00Z","v":475,"vw":75.84},{"c":71.6568,"h":71.6568,"l":71.6568,"n":46,"o":71.6568,"t":"2026-08-10T04:00:00Z","v":248,"vw":71.6568},{"c":72.2025,"h":73.5,"l":71.955,"n":53,"o":73.3,"t":"2026-08-11T04:00:00Z","v":2464,"vw":72.541848},{"c":73.9505,"h":74.715,"l":73.9505,"n":38,"o":74.715,"t":"2026-08-12T04:00:00Z","v":476,"vw":74.715},{"c":72.4737,"h":72.98,"l":72.4737,"n":36,"o":72.98,"t":"2026-08-13T04:00:00Z","v":277,"vw":72.98},{"c":73.4297,"h":73.4297,"l":72.651,"n":44,"o":72.651,"t":"2026-08-14T04:00:00Z","v":706,"vw":72.880667},{"c":74.9645,"h":74.9645,"l":74.285,"n":44,"o":74.75,"t":"2026-08-17T04:00:00Z","v":815,"vw":74.432328},{"c":70.5094,"h":70.5094,"l":70.5094,"n":48,"o":70.5094,"t":"2026-08-18T04:00:00Z","v":347,"vw":70.5094},{"c":70.6077,"h":70.6077,"l":68.45,"n":50,"o":70,"t":"2026-08-19T04:00:00Z","v":1519,"vw":69.703684},{"c":72.4494,"h":72.4494,"l":71.46,"n":26,"o":71.61,"t":"2026-08-20T04:00:00Z","v":665,"vw":71.535889},{"c":71.354,"h":74.56,"l":71.354,"n":38,"o":74.56,"t":"2026-08-21T04:00:00Z","v":394,"vw":74.56},{"c":70.5166,"h":70.93,"l":70.5166,"n":58,"o":70.93,"t":"2026-08-24T04:00:00Z","v":590,"vw":70.805},{"c":73.5075,"h":73.5075,"l":73.5075,"n":33,"o":73.5075,"t":"2026-08-25T04:00:00Z","v":88,"vw":73.5075},{"c":71.9806,"h":72.33,"l":71.9806,"n":52,"o":72.33,"t":"2026-08-26T04:00:00Z","v":473,"vw":72.33},{"c":74.4978,"h":74.875,"l":74.4978,"n":41,"o":74.875,"t":"2026-08-27T04:00:00Z","v":276,"vw":74.875},{"c":70.1086,"h":73.77,"l":70.1086,"n":41,"o":73.77,"t":"2026-08-28T04:00:00Z","v":414,"vw":73.77},{"c":70.4497,"h":70.4497,"l":69.29,"n":48,"o":70.18,"t":"2026-08-31T04:00:00Z","v":2153,"vw":69.424789},{"c":68.0238,"h":68.0238,"l":68.0238,"n":32,"o":68.0238,"t":"2026-09-01T04:00:00Z","v":83,"vw":68.0238},{"c":69.0796,"h":69.0796,"l":68.05,"n":29,"o":68.05,"t":"2026-09-02T04:00:00Z","v":554,"vw":68.05},{"c":73.7254,"h":73.7254,"l":73.58,"n":37,"o":73.63,"t":"2026-09-03T04:00:00Z","v":464,"vw":73.605},{"c":74.8082,"h":74.8082,"l":74.8082,"n":30,"o":74.8082,"t":"2026-09-04T04:00:00Z","v":82,"vw":74.8082},{"c":76.4131,"h":77.6,"l":75.54,"n":79,"o":75.54,"t":"2026-09-08T04:00:00Z","v":2278,"vw":77.222423},{"c":75.0435,"h":76.72,"l":75.03,"n":51,"o":76.72,"t":"2026-09-09T04:00:00Z","v":1601,"vw":75.595427},{"c":72.3575,"h":73.161,"l":72.3575,"n":63,"o":72.935,"t":"2026-09-10T04:00:00Z","v":644,"vw":73.0254},{"c":74.0892,"h":74.13,"l":74.07,"n":38,"o":74.07,"t":"2026-09-11T04:00:00Z","v":445,"vw":74.089934},{"c":72.1612,"h":72.1612,"l":72.03,"n":56,"o":72.03,"t":"2026-09-14T04:00:00Z","v":321,"vw":72.03},{"c":70.1905,"h":70.1905,"l":70.1905,"n":32,"o":70.1905,"t":"2026-09-15T04:00:00Z","v":107,"vw":70.1905},{"c":71.6481,"h":72.05,"l":70.58,"n":74,"o":72.05,"t":"2026-09-16T04:00:00Z","v":840,"vw":71.325},{"c":74.5835,"h":74.66,"l":74.5835,"n":34,"o":74.66,"t":"2026-09-17T04:00:00Z","v":576,"vw":74.66},{"c":78.3547,"h":78.3547,"l":75.93,"n":55,"o":75.93,"t":"2026-09-18T04:00:00Z","v":1108,"vw":76.385198},{"c":79.6628,"h":79.6628,"l":79.6628,"n":72,"o":79.6628,"t":"2026-09-21T04:00:00Z","v":691,"vw":79.6628},{"c":80.6487,"h":80.6487,"l":80.59,"n":37,"o":80.59,"t":"2026-09-22T04:00:00Z","v":427,"vw":80.59},{"c":79.3429,"h":80.39,"l":79.3429,"n":63,"o":80.28,"t":"2026-09-23T04:00:00Z","v":2003,"vw":80.287304},{"c":78.273,"h":78.83,"l":78.273,"n":48,"o":78.45,"t":"2026-09-24T04:00:00Z","v":566,"vw":78.710417},{"c":77.1498,"h":77.1498,"l":77.1498,"n":40,"o":77.1498,"t":"2026-09-25T04:00:00Z","v":102,"vw":77.1498},{"c":74.694,"h":74.694,"l":74.694,"n":50,"o":74.694,"t":"2026-09-28T04:00:00Z","v":306,"vw":74.694},{"c":74.5968,"h":74.5968,"l":74.5968,"n":31,"o":74.5968,"t":"2026-09-29T04:00:00Z","v":144,"vw":74.5968},{"c":73.2639,"h":73.2639,"l":73.2639,"n":33,"o":73.2639,"t":"2026-09-30T04:00:00Z","v":158,"vw":73.2639},{"c":72.645,"h":72.645,"l":71.61,"n":62,"o":71.61,"t":"2026-10-01T04:00:00Z","v":621,"vw":71.61},{"c":73.957,"h":74.35,"l":73.78,"n":47,"o":74.35,"t":"2026-10-02T04:00:00Z","v":581,"vw":74.037351},{"c":73.3076,"h":73.3076,"l":72.84,"n":52,"o":72.84,"t":"2026-10-05T04:00:00Z","v":542,"vw":72.84},{"c":73.4425,"h":73.98,"l":73.4425,"n":40,"o":73.98,"t":"2026-10-06T04:00:00Z","v":493,"vw":73.98},{"c":71.2828,"h":71.2828,"l":71.2828,"n":26,"o":71.2828,"t":"2026-10-07T04:00:00Z","v":86,"vw":71.2828},{"c":68.3811,"h":68.3811,"l":68.3811,"n":45,"o":68.3811,"t":"2026-10-08T04:00:00Z","v":321,"vw":68.3811},{"c":68.6153,"h":68.6153,"l":68.6153,"n":18,"o":68.6153,"t":"2026-10-09T04:00:00Z","v":65,"vw":68.6153},{"c":67.1623,"h":67.3299,"l":67.1623,"n":33,"o":67.3299,"t":"2026-10-12T04:00:00Z","v":720,"vw":67.3299},{"c":66.1659,"h":66.1659,"l":66.1659,"n":31,"o":66.1659,"t":"2026-10-13T04:00:00Z","v":499,"vw":66.1659},{"c":61.6031,"h":62.27,"l":61.6031,"n":36,"o":62.01,"t":"2026-10-14T04:00:00Z","v":487,"vw":62.183055},{"c":62.3465,"h":62.3465,"l":59.19,"n":57,"o":59.22,"t":"2026-10-15T04:00:00Z","v":1276,"vw":60.173057},{"c":58.4694,"h":60.03,"l":58.4694,"n":42,"o":60.03,"t":"2026-10-16T04:00:00Z","v":604,"vw":59.35},{"c":59.0138,"h":59.21,"l":59.0138,"n":33,"o":59.21,"t":"2026-10-19T04:00:00Z","v":562,"vw":59.195},{"c":58.7597,"h":58.7597,"l":58.7597,"n":14,"o":58.7597,"t":"2026-10-20T04:00:00Z","v":114,"vw":58.7597},{"c":60.3257,"h":60.3257,"l":59.8,"n":48,"o":59.8,"t":"2026-10-21T04:00:00Z","v":1010,"vw":59.8},{"c":56.8131,"h":58.89,"l":56.8131,"n":39,"o":58.89,"t":"2026-10-22T04:00:00Z","v":535,"vw":58.04}],"volatilityBars":[{"c":80.59,"h":80.59,"l":80.59,"n":2,"o":80.59,"t":"2026-09-22T18:00:00Z","v":125,"vw":80.59},{"c":80.28,"h":80.28,"l":80.28,"n":2,"o":80.28,"t":"2026-09-23T13:45:00Z","v":138,"vw":80.28},{"c":79.74,"h":79.87,"l":79.74,"n":4,"o":79.87,"t":"2026-09-23T14:15:00Z","v":310,"vw":79.811964},{"c":80.37,"h":80.39,"l":80.37,"n":10,"o":80.39,"t":"2026-09-23T15:45:00Z","v":1082,"vw":80.386636},{"c":78.83,"h":78.83,"l":78.45,"n":5,"o":78.45,"t":"2026-09-24T13:30:00Z","v":319,"vw":78.652128},{"c":78.82,"h":78.82,"l":78.82,"n":1,"o":78.82,"t":"2026-09-24T13:45:00Z","v":125,"vw":78.82},{"c":71.61,"h":71.61,"l":71.61,"n":3,"o":71.61,"t":"2026-10-01T16:45:00Z","v":125,"vw":71.61},{"c":74.35,"h":74.35,"l":74.35,"n":4,"o":74.35,"t":"2026-10-02T13:30:00Z","v":124,"vw":74.35},{"c":73.78,"h":73.78,"l":73.78,"n":3,"o":73.78,"t":"2026-10-02T18:00:00Z","v":167,"vw":73.78},{"c":72.84,"h":72.84,"l":72.84,"n":4,"o":72.84,"t":"2026-10-05T14:30:00Z","v":167,"vw":72.84},{"c":73.98,"h":73.98,"l":73.98,"n":3,"o":73.98,"t":"2026-10-06T13:30:00Z","v":120,"vw":73.98},{"c":67.3299,"h":67.3299,"l":67.3299,"n":2,"o":67.3299,"t":"2026-10-12T18:30:00Z","v":127,"vw":67.3299},{"c":62.27,"h":62.27,"l":62.01,"n":3,"o":62.01,"t":"2026-10-14T16:30:00Z","v":318,"vw":62.183055},{"c":59.19,"h":59.22,"l":59.19,"n":11,"o":59.22,"t":"2026-10-15T13:30:00Z","v":522,"vw":59.21},{"c":60.0504,"h":60.0504,"l":60.0504,"n":1,"o":60.0504,"t":"2026-10-15T15:30:00Z","v":100,"vw":60.0504},{"c":61.011,"h":61.011,"l":61.011,"n":2,"o":61.011,"t":"2026-10-15T17:45:00Z","v":130,"vw":61.011},{"c":61.26,"h":61.26,"l":61.26,"n":3,"o":61.26,"t":"2026-10-15T18:30:00Z","v":246,"vw":61.26},{"c":60.03,"h":60.03,"l":60.03,"n":2,"o":60.03,"t":"2026-10-16T15:30:00Z","v":140,"vw":60.03},{"c":59.01,"h":59.01,"l":59.01,"n":2,"o":59.01,"t":"2026-10-16T17:45:00Z","v":200,"vw":59.01},{"c":59.199,"h":59.21,"l":59.161,"n":4,"o":59.21,"t":"2026-10-19T18:45:00Z","v":400,"vw":59.195},{"c":59.8,"h":59.8,"l":59.8,"n":3,"o":59.8,"t":"2026-10-21T15:15:00Z","v":151,"vw":59.8},{"c":58.89,"h":58.89,"l":58.89,"n":4,"o":58.89,"t":"2026-10-22T13:30:00Z","v":170,"vw":58.89},{"c":57.98,"h":57.98,"l":57.98,"n":3,"o":57.98,"t":"2026-10-22T14:15:00Z","v":198,"vw":57.98},{"c":57.15,"h":57.15,"l":57.15,"n":2,"o":57.15,"t":"2026-10-22T14:45:00Z","v":107,"vw":57.15}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.025,"strike":113.20260298134127,"iv":1.6162687479784021,"gamma":0.006803822542494252,"theta":-0.07908321884880579,"vega":0.028026450277180377,"rho":0.003637519254027078,"breakevenPct":101.05856392511814},{"delta":0.15,"premium":0.8326784960296771,"strike":72.08376541123285,"iv":0.7313959604623538,"gamma":0.019930198213993312,"theta":-0.04789201222173028,"vega":0.03736075858423457,"rho":0.0059146618813994125,"breakevenPct":28.344420401742774},{"delta":0.2,"premium":1.2316718291163093,"strike":69.86656341767382,"iv":0.7619754655864622,"gamma":0.0230089796149565,"theta":-0.06029895207672762,"vega":0.044706970904122206,"rho":0.00783623672053264,"breakevenPct":25.14408692148487},{"delta":0.25,"premium":1.4583250234503902,"strike":65.91674976549609,"iv":0.6707934038529952,"gamma":0.029665667487887452,"theta":-0.06055995144020498,"vega":0.0507354700195514,"rho":0.009850110793480067,"breakevenPct":18.59073838418691},{"delta":0.3,"premium":1.7120878988556156,"strike":63.37912101144384,"iv":0.6151621127337389,"gamma":0.03540004549348924,"theta":-0.061061997931738825,"vega":0.05550262313729384,"rho":0.011850444386311354,"breakevenPct":14.570774892233414},{"delta":0.35,"premium":2.0066869300911856,"strike":61.525835866261396,"iv":0.5802893617021276,"gamma":0.039795744680851064,"theta":-0.06122158054711246,"vega":0.0592483282674772,"rho":0.013849314475999987,"breakevenPct":11.827241950100566},{"delta":0.4,"premium":2.3038116591928253,"strike":59.99103139013453,"iv":0.5501923766816144,"gamma":0.04380179372197309,"theta":-0.060923318385650224,"vega":0.06191255605381166,"rho":0.015840506831514414,"breakevenPct":9.648730749294357},{"delta":0.45,"premium":2.7482620320855617,"strike":58.844919786096256,"iv":0.5542743315508021,"gamma":0.04458930481283423,"theta":-0.06294171122994652,"vega":0.06337754010695187,"rho":0.017738004951002348,"breakevenPct":8.413696521016842},{"delta":0.5,"premium":3.050423728813559,"strike":57.610169491525426,"iv":0.5211728813559322,"gamma":0.04772203389830509,"theta":-0.060016949152542375,"vega":0.06376101694915254,"rho":0.01973315433980634,"breakevenPct":6.772193772807655},{"delta":0.55,"premium":3.5476890756302524,"strike":56.554621848739494,"iv":0.5221344537815126,"gamma":0.0472436974789916,"theta":-0.05993277310924369,"vega":0.0632546218487395,"rho":0.021601065467674124,"breakevenPct":5.789529042368313},{"delta":0.6,"premium":4.116827956989247,"strike":55.49247311827957,"iv":0.5256929032258064,"gamma":0.04583569892473119,"theta":-0.059193978494623656,"vega":0.061735698924731186,"rho":0.023417891420862782,"breakevenPct":4.921754094159304},{"delta":0.65,"premium":4.46371473354232,"strike":54.575235109717866,"iv":0.49617539184952975,"gamma":0.04659905956112853,"theta":-0.054212539184952974,"vega":0.05910094043887147,"rho":0.025393624982351544,"breakevenPct":3.91784613629636},{"delta":0.7,"premium":4.890056818181818,"strike":53.62215909090909,"iv":0.46913835227272727,"gamma":0.04636846590909091,"theta":-0.04868011363636363,"vega":0.055628693181818185,"rho":0.027313893505381284,"breakevenPct":2.9907114892355984},{"delta":0.75,"premium":5.837791932059448,"strike":52.403397027600846,"iv":0.4912112526539278,"gamma":0.04029087048832272,"theta":-0.04693630573248408,"vega":0.050716985138004246,"rho":0.0288687139836832,"breakevenPct":2.5136613908769294},{"delta":0.8,"premium":6.580088495575222,"strike":51.3141592920354,"iv":0.48029867256637165,"gamma":0.03625663716814159,"theta":-0.04122787610619469,"vega":0.04472212389380531,"rho":0.03056474395760688,"breakevenPct":1.902990309647985},{"delta":0.85,"premium":7.694999999999999,"strike":49.915151515151514,"iv":0.4806342424242424,"gamma":0.030009696969696974,"theta":-0.034943636363636364,"vega":0.03698757575757576,"rho":0.03198535880731999,"breakevenPct":1.4029361452755031},{"delta":0.9,"premium":9.53421052631579,"strike":47.84210526315789,"iv":0.5124578947368421,"gamma":0.02133684210526315,"theta":-0.02928421052631578,"vega":0.028036842105263148,"rho":0.03285086987650836,"breakevenPct":0.9913484556795601}],"put":[{"delta":0.1,"premium":1.025,"strike":39.447414378249206,"iv":1.1733917831421692,"gamma":0.009374799494817433,"theta":-0.05615537232819138,"vega":0.028024921150618033,"rho":-0.005411819544525902,"breakevenPct":32.370501911972404},{"delta":0.15,"premium":1.1681710061659352,"strike":45.863420123318704,"iv":0.843258285647725,"gamma":0.017321088609662593,"theta":-0.05321482512297977,"vega":0.03723071955827002,"rho":-0.007852937131953104,"breakevenPct":21.329325248661362},{"delta":0.2,"premium":1.4106099290609853,"strike":49.106099290609855,"iv":0.7166578239541566,"gamma":0.024468681054168363,"theta":-0.05394460793668485,"vega":0.04469997263731696,"rho":-0.010364962275897503,"breakevenPct":16.048430095261704},{"delta":0.25,"premium":1.679384078140258,"strike":51.29384078140258,"iv":0.642743593453745,"gamma":0.03098840834568256,"theta":-0.054515645560931435,"vega":0.05071796489473448,"rho":-0.01289169990678666,"breakevenPct":12.67074547373348},{"delta":0.3,"premium":1.9514447635726124,"strike":53.006421171433836,"iv":0.586831268976243,"gamma":0.03709889207060024,"theta":-0.05414624397270813,"vega":0.05552684619348682,"rho":-0.015416492271773738,"breakevenPct":10.13520401481134},{"delta":0.35,"premium":2.2915303738317756,"strike":54.3107476635514,"iv":0.5552558411214953,"gamma":0.04161471962616822,"theta":-0.054335046728971964,"vega":0.059276869158878503,"rho":-0.01790859804157726,"breakevenPct":8.437988263763764},{"delta":0.4,"premium":2.689140271493213,"strike":55.463800904977376,"iv":0.5385803167420815,"gamma":0.04477692307692308,"theta":-0.05460429864253394,"vega":0.06178846153846154,"rho":-0.020508678248113726,"breakevenPct":7.10828905044054},{"delta":0.45,"premium":2.901669941060904,"strike":56.516699410609036,"iv":0.49198958742632615,"gamma":0.05037190569744597,"theta":-0.05054479371316307,"vega":0.06326836935166995,"rho":-0.02297906627233232,"breakevenPct":5.629107600979117},{"delta":0.5,"premium":3.528621495327103,"strike":57.59345794392523,"iv":0.5007056074766355,"gamma":0.049923831775700936,"theta":-0.05165420560747664,"vega":0.0638,"rho":-0.0257315672093346,"breakevenPct":4.837376505421931},{"delta":0.55,"premium":4.062436762225969,"strike":58.54974704890388,"iv":0.49740893760539623,"gamma":0.04967386172006746,"theta":-0.05043187183811129,"vega":0.06319527824620573,"rho":-0.028411897624675688,"breakevenPct":4.093756040987177},{"delta":0.6,"premium":5.01593309859155,"strike":59.820422535211264,"iv":0.5228919014084508,"gamma":0.04620316901408451,"theta":-0.051530281690140844,"vega":0.06187957746478873,"rho":-0.03139983132768043,"breakevenPct":3.535470804058012},{"delta":0.65,"premium":5.966477272727274,"strike":61.10227272727273,"iv":0.536203409090909,"gamma":0.043067045454545455,"theta":-0.050160227272727266,"vega":0.05928295454545454,"rho":-0.034383186004959244,"breakevenPct":2.9523200555057585},{"delta":0.7,"premium":6.859895833333332,"strike":62.36458333333333,"iv":0.5321895833333332,"gamma":0.04076979166666667,"theta":-0.04600833333333334,"vega":0.05562500000000001,"rho":-0.03733208663616813,"breakevenPct":2.30301198139161},{"delta":0.75,"premium":8.44620853080569,"strike":64.21800947867298,"iv":0.5613947867298579,"gamma":0.03536777251184833,"theta":-0.04372559241706161,"vega":0.05087677725118483,"rho":-0.04080479915243758,"breakevenPct":1.8328502618809739},{"delta":0.8,"premium":11.62543352601156,"strike":67.58381502890174,"iv":0.6477560693641619,"gamma":0.026990751445086704,"theta":-0.04394913294797688,"vega":0.04485722543352601,"rho":-0.04551384654145918,"breakevenPct":1.504439111947466},{"delta":0.85,"premium":14.611401425178146,"strike":70.86698337292161,"iv":0.6789182897862233,"gamma":0.021412826603325417,"theta":-0.03670593824228029,"vega":0.03720593824228029,"rho":-0.050092893034653786,"breakevenPct":0.9813195411912558},{"delta":0.9,"premium":17.377843137254903,"strike":73.94901960784314,"iv":0.6698407843137255,"gamma":0.016329019607843134,"theta":-0.0250156862745098,"vega":0.02803254901960784,"rho":-0.05449655194620026,"breakevenPct":0.42582349741831355}]},"raw":{"call":[{"delta":0.1,"premium":1.025,"strike":113.20260298134127,"iv":1.6162687479784021,"gamma":0.006803822542494252,"theta":-0.07908321884880579,"vega":0.028026450277180377,"rho":0.003637519254027078,"breakevenPct":101.05856392511814},{"delta":0.15,"premium":0.8326784960296771,"strike":72.08376541123285,"iv":0.7313959604623538,"gamma":0.019930198213993312,"theta":-0.04789201222173028,"vega":0.03736075858423457,"rho":0.0059146618813994125,"breakevenPct":28.344420401742774},{"delta":0.2,"premium":1.2316718291163093,"strike":69.86656341767382,"iv":0.7619754655864622,"gamma":0.0230089796149565,"theta":-0.06029895207672762,"vega":0.044706970904122206,"rho":0.00783623672053264,"breakevenPct":25.14408692148487},{"delta":0.25,"premium":1.4583250234503902,"strike":65.91674976549609,"iv":0.6707934038529952,"gamma":0.029665667487887452,"theta":-0.06055995144020498,"vega":0.0507354700195514,"rho":0.009850110793480067,"breakevenPct":18.59073838418691},{"delta":0.3,"premium":1.7120878988556156,"strike":63.37912101144384,"iv":0.6151621127337389,"gamma":0.03540004549348924,"theta":-0.061061997931738825,"vega":0.05550262313729384,"rho":0.011850444386311354,"breakevenPct":14.570774892233414},{"delta":0.35,"premium":2.0066869300911856,"strike":61.525835866261396,"iv":0.5802893617021276,"gamma":0.039795744680851064,"theta":-0.06122158054711246,"vega":0.0592483282674772,"rho":0.013849314475999987,"breakevenPct":11.827241950100566},{"delta":0.4,"premium":2.3038116591928253,"strike":59.99103139013453,"iv":0.5501923766816144,"gamma":0.04380179372197309,"theta":-0.060923318385650224,"vega":0.06191255605381166,"rho":0.015840506831514414,"breakevenPct":9.648730749294357},{"delta":0.45,"premium":2.7482620320855617,"strike":58.844919786096256,"iv":0.5542743315508021,"gamma":0.04458930481283423,"theta":-0.06294171122994652,"vega":0.06337754010695187,"rho":0.017738004951002348,"breakevenPct":8.413696521016842},{"delta":0.5,"premium":3.050423728813559,"strike":57.610169491525426,"iv":0.5211728813559322,"gamma":0.04772203389830509,"theta":-0.060016949152542375,"vega":0.06376101694915254,"rho":0.01973315433980634,"breakevenPct":6.772193772807655},{"delta":0.55,"premium":3.5476890756302524,"strike":56.554621848739494,"iv":0.5221344537815126,"gamma":0.0472436974789916,"theta":-0.05993277310924369,"vega":0.0632546218487395,"rho":0.021601065467674124,"breakevenPct":5.789529042368313},{"delta":0.6,"premium":4.116827956989247,"strike":55.49247311827957,"iv":0.5256929032258064,"gamma":0.04583569892473119,"theta":-0.059193978494623656,"vega":0.061735698924731186,"rho":0.023417891420862782,"breakevenPct":4.921754094159304},{"delta":0.65,"premium":4.46371473354232,"strike":54.575235109717866,"iv":0.49617539184952975,"gamma":0.04659905956112853,"theta":-0.054212539184952974,"vega":0.05910094043887147,"rho":0.025393624982351544,"breakevenPct":3.91784613629636},{"delta":0.7,"premium":4.890056818181818,"strike":53.62215909090909,"iv":0.46913835227272727,"gamma":0.04636846590909091,"theta":-0.04868011363636363,"vega":0.055628693181818185,"rho":0.027313893505381284,"breakevenPct":2.9907114892355984},{"delta":0.75,"premium":5.837791932059448,"strike":52.403397027600846,"iv":0.4912112526539278,"gamma":0.04029087048832272,"theta":-0.04693630573248408,"vega":0.050716985138004246,"rho":0.0288687139836832,"breakevenPct":2.5136613908769294},{"delta":0.8,"premium":6.580088495575222,"strike":51.3141592920354,"iv":0.48029867256637165,"gamma":0.03625663716814159,"theta":-0.04122787610619469,"vega":0.04472212389380531,"rho":0.03056474395760688,"breakevenPct":1.902990309647985},{"delta":0.85,"premium":7.694999999999999,"strike":49.915151515151514,"iv":0.4806342424242424,"gamma":0.030009696969696974,"theta":-0.034943636363636364,"vega":0.03698757575757576,"rho":0.03198535880731999,"breakevenPct":1.4029361452755031},{"delta":0.9,"premium":9.53421052631579,"strike":47.84210526315789,"iv":0.5124578947368421,"gamma":0.02133684210526315,"theta":-0.02928421052631578,"vega":0.028036842105263148,"rho":0.03285086987650836,"breakevenPct":0.9913484556795601}],"put":[{"delta":0.1,"premium":1.025,"strike":39.447414378249206,"iv":1.1733917831421692,"gamma":0.009374799494817433,"theta":-0.05615537232819138,"vega":0.028024921150618033,"rho":-0.005411819544525902,"breakevenPct":32.370501911972404},{"delta":0.15,"premium":1.1681710061659352,"strike":45.863420123318704,"iv":0.843258285647725,"gamma":0.017321088609662593,"theta":-0.05321482512297977,"vega":0.03723071955827002,"rho":-0.007852937131953104,"breakevenPct":21.329325248661362},{"delta":0.2,"premium":1.4106099290609853,"strike":49.106099290609855,"iv":0.7166578239541566,"gamma":0.024468681054168363,"theta":-0.05394460793668485,"vega":0.04469997263731696,"rho":-0.010364962275897503,"breakevenPct":16.048430095261704},{"delta":0.25,"premium":1.679384078140258,"strike":51.29384078140258,"iv":0.642743593453745,"gamma":0.03098840834568256,"theta":-0.054515645560931435,"vega":0.05071796489473448,"rho":-0.01289169990678666,"breakevenPct":12.67074547373348},{"delta":0.3,"premium":1.9514447635726124,"strike":53.006421171433836,"iv":0.586831268976243,"gamma":0.03709889207060024,"theta":-0.05414624397270813,"vega":0.05552684619348682,"rho":-0.015416492271773738,"breakevenPct":10.13520401481134},{"delta":0.35,"premium":2.2915303738317756,"strike":54.3107476635514,"iv":0.5552558411214953,"gamma":0.04161471962616822,"theta":-0.054335046728971964,"vega":0.059276869158878503,"rho":-0.01790859804157726,"breakevenPct":8.437988263763764},{"delta":0.4,"premium":2.689140271493213,"strike":55.463800904977376,"iv":0.5385803167420815,"gamma":0.04477692307692308,"theta":-0.05460429864253394,"vega":0.06178846153846154,"rho":-0.020508678248113726,"breakevenPct":7.10828905044054},{"delta":0.45,"premium":2.901669941060904,"strike":56.516699410609036,"iv":0.49198958742632615,"gamma":0.05037190569744597,"theta":-0.05054479371316307,"vega":0.06326836935166995,"rho":-0.02297906627233232,"breakevenPct":5.629107600979117},{"delta":0.5,"premium":3.528621495327103,"strike":57.59345794392523,"iv":0.5007056074766355,"gamma":0.049923831775700936,"theta":-0.05165420560747664,"vega":0.0638,"rho":-0.0257315672093346,"breakevenPct":4.837376505421931},{"delta":0.55,"premium":4.062436762225969,"strike":58.54974704890388,"iv":0.49740893760539623,"gamma":0.04967386172006746,"theta":-0.05043187183811129,"vega":0.06319527824620573,"rho":-0.028411897624675688,"breakevenPct":4.093756040987177},{"delta":0.6,"premium":5.01593309859155,"strike":59.820422535211264,"iv":0.5228919014084508,"gamma":0.04620316901408451,"theta":-0.051530281690140844,"vega":0.06187957746478873,"rho":-0.03139983132768043,"breakevenPct":3.535470804058012},{"delta":0.65,"premium":5.966477272727274,"strike":61.10227272727273,"iv":0.536203409090909,"gamma":0.043067045454545455,"theta":-0.050160227272727266,"vega":0.05928295454545454,"rho":-0.034383186004959244,"breakevenPct":2.9523200555057585},{"delta":0.7,"premium":6.859895833333332,"strike":62.36458333333333,"iv":0.5321895833333332,"gamma":0.04076979166666667,"theta":-0.04600833333333334,"vega":0.05562500000000001,"rho":-0.03733208663616813,"breakevenPct":2.30301198139161},{"delta":0.75,"premium":8.44620853080569,"strike":64.21800947867298,"iv":0.5613947867298579,"gamma":0.03536777251184833,"theta":-0.04372559241706161,"vega":0.05087677725118483,"rho":-0.04080479915243758,"breakevenPct":1.8328502618809739},{"delta":0.8,"premium":11.62543352601156,"strike":67.58381502890174,"iv":0.6477560693641619,"gamma":0.026990751445086704,"theta":-0.04394913294797688,"vega":0.04485722543352601,"rho":-0.04551384654145918,"breakevenPct":1.504439111947466},{"delta":0.85,"premium":14.611401425178146,"strike":70.86698337292161,"iv":0.6789182897862233,"gamma":0.021412826603325417,"theta":-0.03670593824228029,"vega":0.03720593824228029,"rho":-0.050092893034653786,"breakevenPct":0.9813195411912558},{"delta":0.9,"premium":17.377843137254903,"strike":73.94901960784314,"iv":0.6698407843137255,"gamma":0.016329019607843134,"theta":-0.0250156862745098,"vega":0.02803254901960784,"rho":-0.05449655194620026,"breakevenPct":0.42582349741831355}]}},"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"}}