{"symbol":"AIBU","url":"https://intraalpha.com/companies/AIBU","capturedAt":"2026-10-23T02:01:31.389Z","state":"partial","quote":{"symbol":"AIBU","last_price":61.4602,"prev_close":66.7273,"regular_close":61.4602,"change":-5.2671,"change_pct":-7.8935,"regular_change":-5.2671,"regular_change_pct":-7.8935,"extended_change":0,"extended_change_pct":0,"bid":57.87,"ask":77.21,"bid_size":500,"ask_size":100,"volume":17378,"vwap":62.128232,"open":62.96,"high":62.96,"low":61,"close":61.4602,"trade_count":241,"last_trade_at":"2026-10-23T00:00:00.05447025Z","last_quote_at":"2026-10-22T23:56:13.055245129Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:28.367358326-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:14.912Z","bars":[{"c":65.9,"h":65.9,"l":65.9,"n":2,"o":65.9,"t":"2026-10-16T13:35:00Z","v":154,"vw":65.9},{"c":65.855,"h":65.855,"l":65.855,"n":2,"o":65.855,"t":"2026-10-16T13:50:00Z","v":153,"vw":65.855},{"c":65.79,"h":65.86,"l":65.79,"n":4,"o":65.86,"t":"2026-10-16T14:40:00Z","v":1144,"vw":65.853671},{"c":66.075,"h":66.075,"l":66.075,"n":1,"o":66.075,"t":"2026-10-16T14:50:00Z","v":149,"vw":66.075},{"c":65.185,"h":65.185,"l":65.185,"n":2,"o":65.185,"t":"2026-10-16T15:00:00Z","v":105,"vw":65.185},{"c":64.6499,"h":64.6499,"l":64.6499,"n":1,"o":64.6499,"t":"2026-10-16T15:30:00Z","v":500,"vw":64.6499},{"c":64.4901,"h":64.4901,"l":64.4901,"n":1,"o":64.4901,"t":"2026-10-16T15:45:00Z","v":475,"vw":64.4901},{"c":64.36,"h":64.37,"l":64.36,"n":6,"o":64.37,"t":"2026-10-16T16:10:00Z","v":620,"vw":64.3675},{"c":62.8401,"h":63.12,"l":62.8401,"n":2,"o":63.12,"t":"2026-10-16T17:15:00Z","v":429,"vw":62.997992},{"c":62.9554,"h":62.9554,"l":62.9554,"n":1,"o":62.9554,"t":"2026-10-16T17:20:00Z","v":149,"vw":62.9554},{"c":62.9,"h":62.9,"l":62.9,"n":1,"o":62.9,"t":"2026-10-16T18:20:00Z","v":148,"vw":62.9},{"c":62.57,"h":62.57,"l":62.57,"n":2,"o":62.57,"t":"2026-10-16T18:55:00Z","v":101,"vw":62.57},{"c":64.845,"h":64.845,"l":64.845,"n":9,"o":64.845,"t":"2026-10-19T13:30:00Z","v":684,"vw":64.845},{"c":64.82,"h":64.82,"l":64.82,"n":3,"o":64.82,"t":"2026-10-19T13:50:00Z","v":149,"vw":64.82},{"c":65.29,"h":65.29,"l":65.29,"n":3,"o":65.29,"t":"2026-10-19T14:15:00Z","v":112,"vw":65.29},{"c":65.2199,"h":65.2199,"l":65.2199,"n":1,"o":65.2199,"t":"2026-10-19T14:30:00Z","v":350,"vw":65.2199},{"c":65.91,"h":65.91,"l":65.91,"n":2,"o":65.91,"t":"2026-10-19T15:25:00Z","v":200,"vw":65.91},{"c":65.7891,"h":65.7891,"l":65.7891,"n":1,"o":65.7891,"t":"2026-10-19T16:00:00Z","v":660,"vw":65.7891},{"c":65.54,"h":65.54,"l":65.54,"n":1,"o":65.54,"t":"2026-10-19T16:30:00Z","v":100,"vw":65.54},{"c":64.905,"h":64.905,"l":64.905,"n":5,"o":64.905,"t":"2026-10-19T19:50:00Z","v":189,"vw":64.905},{"c":64.895,"h":64.93,"l":64.895,"n":3,"o":64.93,"t":"2026-10-19T19:55:00Z","v":436,"vw":64.9125},{"c":63.51,"h":63.51,"l":63.51,"n":2,"o":63.51,"t":"2026-10-20T13:35:00Z","v":158,"vw":63.51},{"c":63.115,"h":63.115,"l":63.115,"n":2,"o":63.115,"t":"2026-10-20T13:40:00Z","v":201,"vw":63.115},{"c":63.49,"h":63.5,"l":63.49,"n":2,"o":63.5,"t":"2026-10-20T13:50:00Z","v":200,"vw":63.495},{"c":65.3999,"h":65.3999,"l":65.3999,"n":2,"o":65.3999,"t":"2026-10-20T14:20:00Z","v":154,"vw":65.3999},{"c":65.935,"h":65.935,"l":65.935,"n":2,"o":65.935,"t":"2026-10-20T14:30:00Z","v":160,"vw":65.935},{"c":65.83,"h":65.83,"l":65.83,"n":1,"o":65.83,"t":"2026-10-20T15:00:00Z","v":100,"vw":65.83},{"c":65.52,"h":65.52,"l":65.52,"n":2,"o":65.52,"t":"2026-10-20T15:55:00Z","v":158,"vw":65.52},{"c":65.49,"h":65.49,"l":65.49,"n":2,"o":65.49,"t":"2026-10-20T17:20:00Z","v":161,"vw":65.49},{"c":65.015,"h":65.015,"l":65.015,"n":2,"o":65.015,"t":"2026-10-20T19:25:00Z","v":154,"vw":65.015},{"c":65.615,"h":65.615,"l":65.615,"n":3,"o":65.615,"t":"2026-10-21T13:50:00Z","v":253,"vw":65.615},{"c":65.53,"h":65.54,"l":65.53,"n":4,"o":65.54,"t":"2026-10-21T13:55:00Z","v":500,"vw":65.534367},{"c":65.7299,"h":65.7299,"l":65.7299,"n":2,"o":65.7299,"t":"2026-10-21T14:30:00Z","v":229,"vw":65.7299},{"c":65.4953,"h":65.4953,"l":65.4953,"n":1,"o":65.4953,"t":"2026-10-21T14:40:00Z","v":100,"vw":65.4953},{"c":66.76,"h":66.8,"l":66.76,"n":4,"o":66.8,"t":"2026-10-21T18:15:00Z","v":248,"vw":66.783673},{"c":66.74,"h":66.785,"l":66.74,"n":7,"o":66.785,"t":"2026-10-21T19:50:00Z","v":563,"vw":66.772897},{"c":66.725,"h":66.725,"l":66.725,"n":2,"o":66.725,"t":"2026-10-21T19:55:00Z","v":228,"vw":66.725},{"c":66.8,"h":66.8,"l":66.8,"n":1,"o":66.8,"t":"2026-10-21T22:00:00Z","v":200,"vw":66.8},{"c":62.9,"h":62.96,"l":62.9,"n":2,"o":62.96,"t":"2026-10-22T14:10:00Z","v":450,"vw":62.913333},{"c":62,"h":62,"l":62,"n":1,"o":62,"t":"2026-10-22T14:50:00Z","v":160,"vw":62},{"c":61.98,"h":61.98,"l":61.98,"n":2,"o":61.98,"t":"2026-10-22T15:15:00Z","v":1985,"vw":61.98},{"c":62.19,"h":62.19,"l":62.18,"n":20,"o":62.18,"t":"2026-10-22T15:30:00Z","v":4000,"vw":62.182798},{"c":62.2,"h":62.2,"l":62.2,"n":27,"o":62.2,"t":"2026-10-22T15:50:00Z","v":8000,"vw":62.2},{"c":61.555,"h":61.555,"l":61.555,"n":1,"o":61.555,"t":"2026-10-22T17:00:00Z","v":100,"vw":61.555},{"c":61.73,"h":61.74,"l":61.73,"n":4,"o":61.74,"t":"2026-10-22T17:45:00Z","v":568,"vw":61.738236},{"c":61.54,"h":61.54,"l":61.54,"n":3,"o":61.54,"t":"2026-10-22T17:50:00Z","v":150,"vw":61.54},{"c":61.365,"h":61.365,"l":61.365,"n":1,"o":61.365,"t":"2026-10-22T17:55:00Z","v":150,"vw":61.365},{"c":61,"h":61,"l":61,"n":3,"o":61,"t":"2026-10-22T18:35:00Z","v":320,"vw":61}],"history":[{"c":32.09,"h":32.09,"l":31.59,"n":80,"o":31.72,"t":"2024-10-21T04:00:00Z","v":7175,"vw":31.862323},{"c":32.1351,"h":32.1351,"l":31.8786,"n":106,"o":32,"t":"2024-10-22T04:00:00Z","v":6366,"vw":31.975276},{"c":31.0471,"h":31.86,"l":30.73,"n":113,"o":31.86,"t":"2024-10-23T04:00:00Z","v":5089,"vw":31.102463},{"c":31.18,"h":31.326,"l":30.87,"n":79,"o":31.3,"t":"2024-10-24T04:00:00Z","v":4835,"vw":31.152662},{"c":31.5564,"h":32.15,"l":31.5564,"n":70,"o":32.15,"t":"2024-10-25T04:00:00Z","v":3443,"vw":31.769135},{"c":31.66,"h":32.34,"l":31.66,"n":82,"o":32.34,"t":"2024-10-28T04:00:00Z","v":5230,"vw":31.849553},{"c":32.6268,"h":32.81,"l":32.1,"n":89,"o":32.22,"t":"2024-10-29T04:00:00Z","v":7529,"vw":32.502978},{"c":31.85,"h":32.565,"l":31.85,"n":106,"o":32.53,"t":"2024-10-30T04:00:00Z","v":7366,"vw":32.270101},{"c":30.0322,"h":30.32,"l":29.95,"n":116,"o":30.32,"t":"2024-10-31T04:00:00Z","v":4447,"vw":30.219856},{"c":30.7044,"h":31.0908,"l":30.24,"n":72,"o":30.2824,"t":"2024-11-01T04:00:00Z","v":4441,"vw":30.659323},{"c":30.37,"h":30.82,"l":30.37,"n":72,"o":30.6,"t":"2024-11-04T05:00:00Z","v":5018,"vw":30.613473},{"c":31.91,"h":31.91,"l":31.43,"n":57,"o":31.43,"t":"2024-11-05T05:00:00Z","v":3876,"vw":31.732801},{"c":34.0553,"h":34.0885,"l":33.0772,"n":141,"o":33.32,"t":"2024-11-06T05:00:00Z","v":11624,"vw":33.392714},{"c":35.5832,"h":35.63,"l":34.45,"n":254,"o":34.45,"t":"2024-11-07T05:00:00Z","v":26238,"vw":35.171244},{"c":35.4172,"h":35.43,"l":35.25,"n":135,"o":35.37,"t":"2024-11-08T05:00:00Z","v":14703,"vw":35.35725},{"c":35.3282,"h":35.57,"l":35.1732,"n":216,"o":35.57,"t":"2024-11-11T05:00:00Z","v":29181,"vw":35.312842},{"c":35.2,"h":35.36,"l":35.01,"n":102,"o":35.27,"t":"2024-11-12T05:00:00Z","v":12789,"vw":35.198503},{"c":35.29,"h":35.88,"l":35.18,"n":93,"o":35.44,"t":"2024-11-13T05:00:00Z","v":7669,"vw":35.508509},{"c":34.64,"h":34.97,"l":34.5,"n":82,"o":34.88,"t":"2024-11-14T05:00:00Z","v":4799,"vw":34.737658},{"c":33.1937,"h":33.8216,"l":32.95,"n":114,"o":33.8216,"t":"2024-11-15T05:00:00Z","v":6650,"vw":33.271795},{"c":33.21,"h":33.38,"l":32.93,"n":111,"o":33.33,"t":"2024-11-18T05:00:00Z","v":8343,"vw":33.217504},{"c":34.0004,"h":34.0004,"l":32.78,"n":58,"o":32.78,"t":"2024-11-19T05:00:00Z","v":4109,"vw":33.609491},{"c":33.9505,"h":34.25,"l":33.3099,"n":75,"o":34.25,"t":"2024-11-20T05:00:00Z","v":3624,"vw":33.561815},{"c":34.7636,"h":35,"l":34.075,"n":103,"o":34.89,"t":"2024-11-21T05:00:00Z","v":5670,"vw":34.454591},{"c":34.9548,"h":35.045,"l":34.54,"n":83,"o":34.73,"t":"2024-11-22T05:00:00Z","v":7349,"vw":34.692352},{"c":35.22,"h":35.8475,"l":35.0891,"n":109,"o":35.8475,"t":"2024-11-25T05:00:00Z","v":4658,"vw":35.432444},{"c":35.6972,"h":35.6972,"l":35.4967,"n":85,"o":35.612,"t":"2024-11-26T05:00:00Z","v":3549,"vw":35.626812},{"c":34.865,"h":35.185,"l":34.2221,"n":151,"o":35.11,"t":"2024-11-27T05:00:00Z","v":14051,"vw":34.757918},{"c":35.5148,"h":35.53,"l":34.9319,"n":59,"o":34.9319,"t":"2024-11-29T05:00:00Z","v":3308,"vw":35.388996},{"c":36.09,"h":36.4899,"l":35.79,"n":110,"o":35.79,"t":"2024-12-02T05:00:00Z","v":10367,"vw":36.300728},{"c":36.72,"h":36.74,"l":35.85,"n":98,"o":35.85,"t":"2024-12-03T05:00:00Z","v":10713,"vw":36.395929},{"c":38.22,"h":38.26,"l":37.61,"n":241,"o":37.77,"t":"2024-12-04T05:00:00Z","v":25020,"vw":38.004726},{"c":37.4546,"h":38.07,"l":37.4546,"n":235,"o":37.76,"t":"2024-12-05T05:00:00Z","v":24098,"vw":37.796517},{"c":38.54,"h":38.6,"l":37.72,"n":292,"o":37.78,"t":"2024-12-06T05:00:00Z","v":49337,"vw":38.472708},{"c":37.46,"h":38.77,"l":36.98,"n":316,"o":38.71,"t":"2024-12-09T05:00:00Z","v":39969,"vw":37.740909},{"c":36.71,"h":37.78,"l":36.49,"n":172,"o":37.3,"t":"2024-12-10T05:00:00Z","v":22458,"vw":36.975109},{"c":38.02,"h":38.23,"l":37.4,"n":245,"o":37.4,"t":"2024-12-11T05:00:00Z","v":39917,"vw":37.829931},{"c":37.56,"h":37.85,"l":37.38,"n":171,"o":37.38,"t":"2024-12-12T05:00:00Z","v":13572,"vw":37.684289},{"c":37.93,"h":38.45,"l":37.32,"n":159,"o":38.02,"t":"2024-12-13T05:00:00Z","v":21306,"vw":37.956455},{"c":39.17,"h":39.2,"l":38.14,"n":230,"o":38.14,"t":"2024-12-16T05:00:00Z","v":25841,"vw":38.603109},{"c":38.16,"h":38.71,"l":37.87,"n":228,"o":38.4,"t":"2024-12-17T05:00:00Z","v":27239,"vw":38.060689},{"c":35.25,"h":38.67,"l":35.19,"n":309,"o":38.25,"t":"2024-12-18T05:00:00Z","v":60339,"vw":37.118482},{"c":35.695,"h":36.66,"l":35.67,"n":156,"o":36.44,"t":"2024-12-19T05:00:00Z","v":11465,"vw":36.127718},{"c":36.69,"h":37.34,"l":34.74,"n":257,"o":34.89,"t":"2024-12-20T05:00:00Z","v":24433,"vw":36.655776},{"c":37.54,"h":37.595,"l":36.67,"n":130,"o":36.95,"t":"2024-12-23T05:00:00Z","v":10001,"vw":37.309087},{"c":38.5,"h":38.5,"l":37.93,"n":127,"o":37.93,"t":"2024-12-24T05:00:00Z","v":13003,"vw":38.327747},{"c":38.45,"h":38.645,"l":38.11,"n":123,"o":38.3,"t":"2024-12-26T05:00:00Z","v":6425,"vw":38.484427},{"c":37.172,"h":38.11,"l":36.26,"n":199,"o":38.11,"t":"2024-12-27T05:00:00Z","v":12591,"vw":37.001382},{"c":36.21,"h":36.72,"l":35.63,"n":156,"o":36.2,"t":"2024-12-30T05:00:00Z","v":7568,"vw":36.174279},{"c":35.4449,"h":36.328,"l":35.3301,"n":219,"o":36.328,"t":"2024-12-31T05:00:00Z","v":9769,"vw":35.624435},{"c":35.63,"h":36.05,"l":34.97,"n":182,"o":35.51,"t":"2025-01-02T05:00:00Z","v":15038,"vw":35.624782},{"c":36.8643,"h":37.0159,"l":36.11,"n":161,"o":36.46,"t":"2025-01-03T05:00:00Z","v":18820,"vw":36.709781},{"c":37.59,"h":38.24,"l":37.25,"n":197,"o":37.67,"t":"2025-01-06T05:00:00Z","v":14545,"vw":37.718062},{"c":35.6703,"h":37.765,"l":35.55,"n":292,"o":37.765,"t":"2025-01-07T05:00:00Z","v":13116,"vw":36.383117},{"c":35.41,"h":35.688,"l":34.73,"n":191,"o":35.42,"t":"2025-01-08T05:00:00Z","v":14052,"vw":35.33522},{"c":34.04,"h":34.71,"l":33.48,"n":274,"o":34.71,"t":"2025-01-10T05:00:00Z","v":32569,"vw":33.988665},{"c":33.52,"h":33.52,"l":32.79,"n":173,"o":33,"t":"2025-01-13T05:00:00Z","v":9428,"vw":33.106061},{"c":33.6,"h":34.4382,"l":33.2,"n":152,"o":34.4382,"t":"2025-01-14T05:00:00Z","v":7713,"vw":33.739855},{"c":35.26,"h":35.3799,"l":34.57,"n":223,"o":34.94,"t":"2025-01-15T05:00:00Z","v":23555,"vw":35.148871},{"c":34.83,"h":35.74,"l":34.83,"n":169,"o":35.5014,"t":"2025-01-16T05:00:00Z","v":11517,"vw":35.393237},{"c":36.15,"h":36.46,"l":35.71,"n":258,"o":36.32,"t":"2025-01-17T05:00:00Z","v":26929,"vw":36.105402},{"c":37.05,"h":37.39,"l":36.24,"n":333,"o":36.91,"t":"2025-01-21T05:00:00Z","v":42978,"vw":36.947795},{"c":38.76,"h":38.96,"l":38,"n":425,"o":38.11,"t":"2025-01-22T05:00:00Z","v":42332,"vw":38.537921},{"c":38.99,"h":38.99,"l":38.07,"n":242,"o":38.32,"t":"2025-01-23T05:00:00Z","v":23468,"vw":38.567386},{"c":38.645,"h":39.47,"l":38.3701,"n":253,"o":39.37,"t":"2025-01-24T05:00:00Z","v":18576,"vw":39.055055},{"c":35.08,"h":36.39,"l":34.12,"n":454,"o":34.94,"t":"2025-01-27T05:00:00Z","v":38502,"vw":35.196252},{"c":37,"h":37.39,"l":34.96,"n":231,"o":35.76,"t":"2025-01-28T05:00:00Z","v":26126,"vw":36.824544},{"c":36.7023,"h":37.13,"l":36.0501,"n":101,"o":37.13,"t":"2025-01-29T05:00:00Z","v":17879,"vw":36.187231},{"c":36.82,"h":37.3002,"l":36.48,"n":124,"o":36.79,"t":"2025-01-30T05:00:00Z","v":7445,"vw":36.90198},{"c":37.17,"h":38.48,"l":36.8701,"n":212,"o":38.14,"t":"2025-01-31T05:00:00Z","v":25616,"vw":37.84896},{"c":36.4984,"h":36.88,"l":35.15,"n":149,"o":35.33,"t":"2025-02-03T05:00:00Z","v":8089,"vw":36.226074},{"c":38.5972,"h":38.5972,"l":37.9,"n":192,"o":37.9,"t":"2025-02-04T05:00:00Z","v":17904,"vw":38.273499},{"c":38.6104,"h":38.65,"l":37.85,"n":123,"o":38.04,"t":"2025-02-05T05:00:00Z","v":14137,"vw":38.458947},{"c":39.1098,"h":39.2693,"l":38.56,"n":158,"o":38.82,"t":"2025-02-06T05:00:00Z","v":25704,"vw":38.797109},{"c":38.4146,"h":39.9184,"l":38.4146,"n":183,"o":39.55,"t":"2025-02-07T05:00:00Z","v":9561,"vw":39.152952},{"c":39.9764,"h":40.05,"l":39.1114,"n":241,"o":39.17,"t":"2025-02-10T05:00:00Z","v":19370,"vw":39.845248},{"c":39.5368,"h":40.28,"l":39.2428,"n":158,"o":39.64,"t":"2025-02-11T05:00:00Z","v":12068,"vw":39.904315},{"c":39.76,"h":39.76,"l":38.781,"n":152,"o":38.88,"t":"2025-02-12T05:00:00Z","v":9599,"vw":39.381049},{"c":41.1205,"h":41.1205,"l":40.03,"n":263,"o":40.03,"t":"2025-02-13T05:00:00Z","v":39720,"vw":40.748856},{"c":41.34,"h":41.34,"l":40.75,"n":156,"o":41.1,"t":"2025-02-14T05:00:00Z","v":18022,"vw":41.1429},{"c":42.8015,"h":42.8699,"l":41.88,"n":317,"o":42.22,"t":"2025-02-18T05:00:00Z","v":17684,"vw":42.3351},{"c":41.867,"h":42.96,"l":41.48,"n":385,"o":42.52,"t":"2025-02-19T05:00:00Z","v":52840,"vw":41.939617},{"c":41.0526,"h":41.29,"l":39.3602,"n":272,"o":41.01,"t":"2025-02-20T05:00:00Z","v":18875,"vw":40.546712},{"c":38.4806,"h":41.31,"l":38.47,"n":378,"o":41.31,"t":"2025-02-21T05:00:00Z","v":33155,"vw":39.521564},{"c":36.4778,"h":38.39,"l":36.02,"n":315,"o":38.39,"t":"2025-02-24T05:00:00Z","v":32702,"vw":37.022178},{"c":34.68,"h":36.04,"l":34.225,"n":374,"o":36.04,"t":"2025-02-25T05:00:00Z","v":37272,"vw":35.132178},{"c":35.86,"h":36.89,"l":35.53,"n":191,"o":36.12,"t":"2025-02-26T05:00:00Z","v":11181,"vw":36.461301},{"c":33.2682,"h":36.81,"l":33.16,"n":290,"o":36.81,"t":"2025-02-27T05:00:00Z","v":28038,"vw":34.64491},{"c":33.9197,"h":33.9499,"l":32.12,"n":243,"o":32.87,"t":"2025-02-28T05:00:00Z","v":16951,"vw":32.950898},{"c":31.6371,"h":34.87,"l":31.32,"n":247,"o":34.87,"t":"2025-03-03T05:00:00Z","v":28677,"vw":33.434811},{"c":31.6438,"h":32.7,"l":29.92,"n":326,"o":30.71,"t":"2025-03-04T05:00:00Z","v":36278,"vw":30.679747},{"c":32.6669,"h":32.755,"l":31.2156,"n":173,"o":31.8,"t":"2025-03-05T05:00:00Z","v":17789,"vw":32.220967},{"c":30.2,"h":32.0943,"l":29.81,"n":232,"o":31.19,"t":"2025-03-06T05:00:00Z","v":25463,"vw":31.085799},{"c":30.979,"h":31.02,"l":28.98,"n":256,"o":29.8,"t":"2025-03-07T05:00:00Z","v":22025,"vw":29.895876},{"c":28.26,"h":29.54,"l":27.34,"n":269,"o":29.54,"t":"2025-03-10T04:00:00Z","v":20503,"vw":28.213696},{"c":28.325,"h":28.875,"l":27.6821,"n":175,"o":27.8,"t":"2025-03-11T04:00:00Z","v":6179,"vw":28.194846},{"c":29.6998,"h":30.0726,"l":28.86,"n":147,"o":29.9301,"t":"2025-03-12T04:00:00Z","v":9769,"vw":29.610162},{"c":28.4205,"h":28.9101,"l":28.4205,"n":108,"o":28.9101,"t":"2025-03-13T04:00:00Z","v":2812,"vw":28.789747},{"c":30.336,"h":30.336,"l":29.32,"n":132,"o":29.32,"t":"2025-03-14T04:00:00Z","v":13606,"vw":29.92436},{"c":30.792,"h":31.23,"l":30.3249,"n":168,"o":30.5,"t":"2025-03-17T04:00:00Z","v":9641,"vw":30.780194},{"c":29.4195,"h":29.76,"l":29.2,"n":138,"o":29.565,"t":"2025-03-18T04:00:00Z","v":12350,"vw":29.472476},{"c":30.0569,"h":30.54,"l":29.5,"n":119,"o":29.5,"t":"2025-03-19T04:00:00Z","v":5115,"vw":29.931686},{"c":29.7643,"h":30.46,"l":29.71,"n":77,"o":29.7715,"t":"2025-03-20T04:00:00Z","v":1839,"vw":30.065901},{"c":30.2865,"h":30.34,"l":28.89,"n":112,"o":28.89,"t":"2025-03-21T04:00:00Z","v":10672,"vw":30.077515},{"c":32.0005,"h":32.0096,"l":31.3743,"n":191,"o":31.3743,"t":"2025-03-24T04:00:00Z","v":21649,"vw":31.680348},{"c":32.1431,"h":32.2686,"l":31.8601,"n":157,"o":32.21,"t":"2025-03-25T04:00:00Z","v":8060,"vw":32.085924},{"c":30.0871,"h":31.395,"l":29.88,"n":210,"o":31.3467,"t":"2025-03-26T04:00:00Z","v":14153,"vw":30.692888},{"c":29.3119,"h":29.77,"l":29.21,"n":131,"o":29.48,"t":"2025-03-27T04:00:00Z","v":8353,"vw":29.514775},{"c":27.33,"h":28.88,"l":27.15,"n":194,"o":28.88,"t":"2025-03-28T04:00:00Z","v":9495,"vw":27.579093},{"c":27.02,"h":27.188,"l":24.95,"n":221,"o":26,"t":"2025-03-31T04:00:00Z","v":46019,"vw":26.029127},{"c":27.667,"h":27.715,"l":26.68,"n":177,"o":27,"t":"2025-04-01T04:00:00Z","v":32710,"vw":27.109863},{"c":28.2135,"h":28.6347,"l":27.17,"n":171,"o":27.17,"t":"2025-04-02T04:00:00Z","v":23373,"vw":27.992464},{"c":24.39,"h":25.9,"l":24.3,"n":274,"o":25.82,"t":"2025-04-03T04:00:00Z","v":23879,"vw":24.809017},{"c":21.3,"h":23.0699,"l":21.12,"n":254,"o":22.89,"t":"2025-04-04T04:00:00Z","v":15010,"vw":22.042013},{"c":21.6285,"h":22.93,"l":18.6631,"n":218,"o":19.63,"t":"2025-04-07T04:00:00Z","v":21625,"vw":20.588203},{"c":20.89,"h":24.14,"l":20.74,"n":268,"o":23.49,"t":"2025-04-08T04:00:00Z","v":33184,"vw":23.305147},{"c":26.7597,"h":26.77,"l":21.08,"n":371,"o":21.19,"t":"2025-04-09T04:00:00Z","v":32132,"vw":23.567076},{"c":23.9471,"h":25.1696,"l":22.8024,"n":218,"o":24.3,"t":"2025-04-10T04:00:00Z","v":20111,"vw":24.104855},{"c":24.7835,"h":24.79,"l":23.5433,"n":114,"o":23.8,"t":"2025-04-11T04:00:00Z","v":13657,"vw":24.444763},{"c":25.0284,"h":26.38,"l":24.84,"n":115,"o":26.38,"t":"2025-04-14T04:00:00Z","v":9573,"vw":26.093936},{"c":25.1653,"h":25.5,"l":25.09,"n":105,"o":25.19,"t":"2025-04-15T04:00:00Z","v":8018,"vw":25.23631},{"c":23.3997,"h":24.21,"l":22.615,"n":99,"o":23.36,"t":"2025-04-16T04:00:00Z","v":6605,"vw":23.780048},{"c":22.9668,"h":23.35,"l":22.74,"n":83,"o":23.27,"t":"2025-04-17T04:00:00Z","v":10508,"vw":23.10731},{"c":21.58,"h":22.29,"l":21.03,"n":180,"o":22.29,"t":"2025-04-21T04:00:00Z","v":14907,"vw":21.633996},{"c":22.73,"h":22.76,"l":22.05,"n":147,"o":22.25,"t":"2025-04-22T04:00:00Z","v":25316,"vw":22.428378},{"c":24.6303,"h":25.575,"l":24.35,"n":218,"o":24.91,"t":"2025-04-23T04:00:00Z","v":23311,"vw":24.915487},{"c":26.59,"h":26.67,"l":24.96,"n":231,"o":25.01,"t":"2025-04-24T04:00:00Z","v":23948,"vw":25.963501},{"c":27.385,"h":27.44,"l":26.4444,"n":137,"o":26.6261,"t":"2025-04-25T04:00:00Z","v":10628,"vw":26.869395},{"c":27.66,"h":27.8,"l":26.5301,"n":124,"o":27.8,"t":"2025-04-28T04:00:00Z","v":11973,"vw":27.193959},{"c":27.62,"h":27.91,"l":27.2664,"n":102,"o":27.33,"t":"2025-04-29T04:00:00Z","v":6663,"vw":27.629066},{"c":27.54,"h":27.61,"l":25.735,"n":192,"o":25.965,"t":"2025-04-30T04:00:00Z","v":17702,"vw":26.60893},{"c":28.7,"h":30.45,"l":28.7,"n":201,"o":30.31,"t":"2025-05-01T04:00:00Z","v":16291,"vw":29.336475},{"c":29.99,"h":30.38,"l":29.4,"n":266,"o":29.6399,"t":"2025-05-02T04:00:00Z","v":19274,"vw":29.91254},{"c":29.72,"h":30.01,"l":29.4065,"n":168,"o":29.47,"t":"2025-05-05T04:00:00Z","v":17955,"vw":29.697189},{"c":28.77,"h":29.1,"l":28.31,"n":156,"o":28.31,"t":"2025-05-06T04:00:00Z","v":6812,"vw":28.654519},{"c":29.19,"h":29.19,"l":28.17,"n":143,"o":28.97,"t":"2025-05-07T04:00:00Z","v":39282,"vw":28.446386},{"c":29.98,"h":30.57,"l":29.82,"n":225,"o":29.97,"t":"2025-05-08T04:00:00Z","v":19332,"vw":30.366142},{"c":29.74,"h":30.4,"l":29.45,"n":183,"o":30.28,"t":"2025-05-09T04:00:00Z","v":9106,"vw":29.823248},{"c":32.68,"h":32.709,"l":31.77,"n":300,"o":32.5,"t":"2025-05-12T04:00:00Z","v":20538,"vw":32.433517},{"c":34.66,"h":35.03,"l":33.5411,"n":396,"o":33.5411,"t":"2025-05-13T04:00:00Z","v":24904,"vw":34.650651},{"c":35.4542,"h":36.04,"l":35.05,"n":303,"o":35.63,"t":"2025-05-14T04:00:00Z","v":29571,"vw":35.403824},{"c":34.74,"h":35.22,"l":34.27,"n":254,"o":35,"t":"2025-05-15T04:00:00Z","v":17339,"vw":34.780698},{"c":35.07,"h":35.29,"l":34.69,"n":185,"o":35.29,"t":"2025-05-16T04:00:00Z","v":27083,"vw":35.064645},{"c":34.78,"h":34.79,"l":33.99,"n":198,"o":33.99,"t":"2025-05-19T04:00:00Z","v":10134,"vw":34.234488},{"c":34.3105,"h":34.4899,"l":33.8201,"n":135,"o":34.41,"t":"2025-05-20T04:00:00Z","v":16659,"vw":34.160381},{"c":33.17,"h":34.325,"l":33.01,"n":161,"o":34.14,"t":"2025-05-21T04:00:00Z","v":13236,"vw":33.433644},{"c":33.76,"h":34.4499,"l":33.46,"n":127,"o":33.46,"t":"2025-05-22T04:00:00Z","v":7908,"vw":33.975389},{"c":32.88,"h":33.4,"l":32.6,"n":156,"o":32.77,"t":"2025-05-23T04:00:00Z","v":12870,"vw":32.881039},{"c":34.61,"h":34.89,"l":34.06,"n":244,"o":34.06,"t":"2025-05-27T04:00:00Z","v":22603,"vw":34.480097},{"c":34.28,"h":34.9901,"l":34.28,"n":153,"o":34.9,"t":"2025-05-28T04:00:00Z","v":15856,"vw":34.83472},{"c":34.1451,"h":34.8,"l":33.94,"n":191,"o":34.8,"t":"2025-05-29T04:00:00Z","v":22056,"vw":34.183525},{"c":34.09,"h":34.1049,"l":32.71,"n":235,"o":33.56,"t":"2025-05-30T04:00:00Z","v":16870,"vw":33.385508},{"c":34.83,"h":34.936,"l":33.58,"n":163,"o":33.74,"t":"2025-06-02T04:00:00Z","v":12344,"vw":33.997789},{"c":35.62,"h":35.8699,"l":35.2458,"n":198,"o":35.2458,"t":"2025-06-03T04:00:00Z","v":18210,"vw":35.68845},{"c":35.99,"h":36.1999,"l":35.6,"n":138,"o":36,"t":"2025-06-04T04:00:00Z","v":15819,"vw":36.011768},{"c":35.4641,"h":36.86,"l":35.09,"n":226,"o":36.29,"t":"2025-06-05T04:00:00Z","v":38941,"vw":36.148288},{"c":36.5813,"h":36.74,"l":36.31,"n":134,"o":36.34,"t":"2025-06-06T04:00:00Z","v":23176,"vw":36.405279},{"c":37.2269,"h":37.34,"l":36.784,"n":168,"o":36.87,"t":"2025-06-09T04:00:00Z","v":6489,"vw":37.061269},{"c":37.404,"h":37.52,"l":36.96,"n":160,"o":37.2,"t":"2025-06-10T04:00:00Z","v":14184,"vw":37.331269},{"c":37.106,"h":37.8699,"l":36.81,"n":163,"o":37.69,"t":"2025-06-11T04:00:00Z","v":17202,"vw":37.531499},{"c":37.613,"h":38.09,"l":37.27,"n":188,"o":37.27,"t":"2025-06-12T04:00:00Z","v":16646,"vw":37.814621},{"c":36.66,"h":37.68,"l":36.59,"n":192,"o":37.07,"t":"2025-06-13T04:00:00Z","v":25271,"vw":37.050432},{"c":38.17,"h":38.5488,"l":37.45,"n":228,"o":37.45,"t":"2025-06-16T04:00:00Z","v":28626,"vw":38.350516},{"c":37.6616,"h":38.4562,"l":37.53,"n":218,"o":38.08,"t":"2025-06-17T04:00:00Z","v":16883,"vw":37.972652},{"c":37.74,"h":38.28,"l":37.55,"n":165,"o":37.78,"t":"2025-06-18T04:00:00Z","v":13963,"vw":37.982461},{"c":37.009,"h":38.4493,"l":36.8301,"n":204,"o":38.14,"t":"2025-06-20T04:00:00Z","v":48527,"vw":37.730484},{"c":37.56,"h":37.68,"l":36.46,"n":185,"o":37.02,"t":"2025-06-23T04:00:00Z","v":18202,"vw":37.268674},{"c":39.56,"h":39.72,"l":38.65,"n":305,"o":38.65,"t":"2025-06-24T04:00:00Z","v":46690,"vw":39.084423},{"c":40.04,"h":40.557,"l":39.9201,"n":240,"o":40.17,"t":"2025-06-25T04:00:00Z","v":16905,"vw":40.241296},{"c":41.31,"h":41.38,"l":40.2238,"n":265,"o":40.87,"t":"2025-06-26T04:00:00Z","v":15813,"vw":40.80288},{"c":41.25,"h":41.87,"l":40.661,"n":267,"o":41.75,"t":"2025-06-27T04:00:00Z","v":22346,"vw":41.2917},{"c":41.94,"h":42.42,"l":41.7408,"n":315,"o":42.27,"t":"2025-06-30T04:00:00Z","v":30783,"vw":42.06874},{"c":40.5492,"h":41.48,"l":40,"n":243,"o":41.4518,"t":"2025-07-01T04:00:00Z","v":13821,"vw":40.673814},{"c":41.2112,"h":41.2112,"l":40.15,"n":126,"o":40.34,"t":"2025-07-02T04:00:00Z","v":3417,"vw":40.822657},{"c":42.31,"h":42.575,"l":41.87,"n":187,"o":41.91,"t":"2025-07-03T04:00:00Z","v":16070,"vw":42.275574},{"c":41.8487,"h":42.22,"l":41.4599,"n":172,"o":42.22,"t":"2025-07-07T04:00:00Z","v":11787,"vw":41.763687},{"c":42.29,"h":42.5,"l":42.2,"n":158,"o":42.39,"t":"2025-07-08T04:00:00Z","v":9134,"vw":42.32209},{"c":43.1368,"h":43.1368,"l":42.51,"n":253,"o":42.8107,"t":"2025-07-09T04:00:00Z","v":14491,"vw":42.861806},{"c":42.8289,"h":43.43,"l":42.3299,"n":287,"o":43.43,"t":"2025-07-10T04:00:00Z","v":16278,"vw":42.885717},{"c":42.38,"h":42.8612,"l":41.38,"n":308,"o":42.14,"t":"2025-07-11T04:00:00Z","v":34919,"vw":42.30922},{"c":43.12,"h":43.12,"l":42.02,"n":162,"o":42.06,"t":"2025-07-14T04:00:00Z","v":17269,"vw":42.543875},{"c":43,"h":44.34,"l":43,"n":330,"o":43.81,"t":"2025-07-15T04:00:00Z","v":33963,"vw":43.771272},{"c":43.8814,"h":43.8834,"l":42.791,"n":149,"o":43.285,"t":"2025-07-16T04:00:00Z","v":9296,"vw":43.247514},{"c":44.73,"h":44.84,"l":43.98,"n":218,"o":44.03,"t":"2025-07-17T04:00:00Z","v":22841,"vw":44.52485},{"c":44.79,"h":45.17,"l":44.3953,"n":180,"o":45.17,"t":"2025-07-18T04:00:00Z","v":10792,"vw":44.763439},{"c":44.9601,"h":45.71,"l":44.9601,"n":329,"o":45,"t":"2025-07-21T04:00:00Z","v":58079,"vw":45.450649},{"c":44,"h":44.535,"l":42.9,"n":317,"o":44.4634,"t":"2025-07-22T04:00:00Z","v":38729,"vw":43.640407},{"c":45.0569,"h":45.18,"l":44.16,"n":193,"o":44.64,"t":"2025-07-23T04:00:00Z","v":16332,"vw":44.800286},{"c":45.5119,"h":45.87,"l":44.95,"n":327,"o":45.87,"t":"2025-07-24T04:00:00Z","v":48271,"vw":45.408154},{"c":45.5992,"h":46.4,"l":45.3401,"n":284,"o":45.3401,"t":"2025-07-25T04:00:00Z","v":25432,"vw":45.620495},{"c":46.6977,"h":46.6977,"l":46.2,"n":298,"o":46.2,"t":"2025-07-28T04:00:00Z","v":33260,"vw":46.438997},{"c":46.56,"h":47.5725,"l":46.17,"n":486,"o":47.27,"t":"2025-07-29T04:00:00Z","v":63524,"vw":46.807976},{"c":46.7882,"h":47.01,"l":46.06,"n":340,"o":46.69,"t":"2025-07-30T04:00:00Z","v":45651,"vw":46.744369},{"c":47.12,"h":48.94,"l":46.8001,"n":686,"o":48.94,"t":"2025-07-31T04:00:00Z","v":93839,"vw":47.646936},{"c":43.36,"h":45.0825,"l":43.23,"n":759,"o":45.01,"t":"2025-08-01T04:00:00Z","v":90281,"vw":44.159044},{"c":45.39,"h":45.7699,"l":44.71,"n":489,"o":44.8,"t":"2025-08-04T04:00:00Z","v":41896,"vw":45.413362},{"c":45.44,"h":46.71,"l":45.27,"n":339,"o":46.28,"t":"2025-08-05T04:00:00Z","v":44521,"vw":45.86162},{"c":46.29,"h":46.61,"l":45.39,"n":331,"o":45.4,"t":"2025-08-06T04:00:00Z","v":26121,"vw":45.887297},{"c":46.24,"h":47.8082,"l":45.78,"n":427,"o":47.38,"t":"2025-08-07T04:00:00Z","v":49918,"vw":46.567227},{"c":46.43,"h":47.14,"l":46.24,"n":406,"o":46.93,"t":"2025-08-08T04:00:00Z","v":77676,"vw":46.429507},{"c":46.19,"h":47.23,"l":46,"n":412,"o":46.53,"t":"2025-08-11T04:00:00Z","v":31570,"vw":46.771236},{"c":47.4754,"h":47.6899,"l":45.95,"n":480,"o":46.66,"t":"2025-08-12T04:00:00Z","v":37999,"vw":47.18315},{"c":48.04,"h":48.36,"l":47.43,"n":310,"o":48.36,"t":"2025-08-13T04:00:00Z","v":29235,"vw":47.796817},{"c":47.9108,"h":47.95,"l":47.1,"n":267,"o":47.5,"t":"2025-08-14T04:00:00Z","v":14386,"vw":47.504482},{"c":48.0143,"h":48.2699,"l":47.56,"n":247,"o":48.26,"t":"2025-08-15T04:00:00Z","v":26494,"vw":48.017736},{"c":47.96,"h":47.96,"l":47.3,"n":231,"o":47.45,"t":"2025-08-18T04:00:00Z","v":13095,"vw":47.619174},{"c":45.73,"h":47.75,"l":45.47,"n":333,"o":47.75,"t":"2025-08-19T04:00:00Z","v":22602,"vw":46.364108},{"c":44.55,"h":45.1,"l":42.81,"n":372,"o":45.1,"t":"2025-08-20T04:00:00Z","v":31984,"vw":43.857869},{"c":44.2684,"h":44.34,"l":43.94,"n":130,"o":44.34,"t":"2025-08-21T04:00:00Z","v":2984,"vw":44.148571},{"c":46.17,"h":46.5,"l":44.51,"n":418,"o":44.51,"t":"2025-08-22T04:00:00Z","v":34930,"vw":45.991579},{"c":45.7421,"h":46.41,"l":45.4305,"n":181,"o":46.12,"t":"2025-08-25T04:00:00Z","v":14504,"vw":46.126085},{"c":45.97,"h":45.97,"l":45.4,"n":195,"o":45.75,"t":"2025-08-26T04:00:00Z","v":8623,"vw":45.700941},{"c":46.5013,"h":46.6199,"l":46.04,"n":211,"o":46.05,"t":"2025-08-27T04:00:00Z","v":15279,"vw":46.371563},{"c":48.34,"h":48.5399,"l":47,"n":302,"o":47,"t":"2025-08-28T04:00:00Z","v":21924,"vw":47.838003},{"c":46.5,"h":47.76,"l":46.3601,"n":345,"o":47.76,"t":"2025-08-29T04:00:00Z","v":23441,"vw":46.765317},{"c":45.9595,"h":45.9595,"l":44.88,"n":303,"o":44.9624,"t":"2025-09-02T04:00:00Z","v":20312,"vw":45.191419},{"c":46.7,"h":46.99,"l":46.2401,"n":212,"o":46.99,"t":"2025-09-03T04:00:00Z","v":12490,"vw":46.650922},{"c":47.3053,"h":47.3053,"l":46.0599,"n":166,"o":46.77,"t":"2025-09-04T04:00:00Z","v":13959,"vw":46.580616},{"c":47.78,"h":48.59,"l":46.8801,"n":225,"o":48.59,"t":"2025-09-05T04:00:00Z","v":23808,"vw":47.283876},{"c":48.7518,"h":49.27,"l":48.44,"n":244,"o":48.44,"t":"2025-09-08T04:00:00Z","v":34281,"vw":49.073999},{"c":49.3537,"h":49.47,"l":48.5,"n":273,"o":49.06,"t":"2025-09-09T04:00:00Z","v":27799,"vw":48.972149},{"c":51.6555,"h":52.64,"l":51.27,"n":548,"o":51.83,"t":"2025-09-10T04:00:00Z","v":45754,"vw":52.117162},{"c":51.08,"h":52.2,"l":51.08,"n":374,"o":52.14,"t":"2025-09-11T04:00:00Z","v":26870,"vw":51.789599},{"c":50.88,"h":51.61,"l":50.7701,"n":286,"o":51.61,"t":"2025-09-12T04:00:00Z","v":24977,"vw":50.939556},{"c":52.47,"h":52.47,"l":51.25,"n":308,"o":51.25,"t":"2025-09-15T04:00:00Z","v":21651,"vw":51.839983},{"c":51.81,"h":52.7,"l":51.7501,"n":319,"o":52.7,"t":"2025-09-16T04:00:00Z","v":16897,"vw":52.175221},{"c":51.54,"h":52,"l":49.92,"n":273,"o":52,"t":"2025-09-17T04:00:00Z","v":19392,"vw":50.929684},{"c":53.4162,"h":53.73,"l":52.894,"n":417,"o":53.36,"t":"2025-09-18T04:00:00Z","v":38261,"vw":53.507481},{"c":54.5988,"h":54.634,"l":53.7,"n":378,"o":54,"t":"2025-09-19T04:00:00Z","v":35484,"vw":54.161889},{"c":54.91,"h":55.15,"l":54.295,"n":392,"o":54.64,"t":"2025-09-22T04:00:00Z","v":27250,"vw":54.784026},{"c":53.55,"h":55.19,"l":53.33,"n":465,"o":55.08,"t":"2025-09-23T04:00:00Z","v":39187,"vw":53.954305},{"c":53.58,"h":54.34,"l":52.8406,"n":286,"o":54.34,"t":"2025-09-24T04:00:00Z","v":37500,"vw":53.676833},{"c":53.45,"h":53.68,"l":51.33,"n":293,"o":52.17,"t":"2025-09-25T04:00:00Z","v":11017,"vw":52.334731},{"c":53.6,"h":53.8419,"l":52.85,"n":239,"o":53.71,"t":"2025-09-26T04:00:00Z","v":17200,"vw":53.287242},{"c":53.72,"h":54.41,"l":53.3864,"n":250,"o":53.97,"t":"2025-09-29T04:00:00Z","v":17793,"vw":53.828081},{"c":53.71,"h":53.83,"l":52.72,"n":267,"o":53.83,"t":"2025-09-30T04:00:00Z","v":17785,"vw":53.040357},{"c":54.8855,"h":54.8855,"l":52.9,"n":314,"o":52.9,"t":"2025-10-01T04:00:00Z","v":31234,"vw":54.265806},{"c":55.79,"h":56.11,"l":54.89,"n":425,"o":55.8,"t":"2025-10-02T04:00:00Z","v":38690,"vw":55.492874},{"c":54.83,"h":56.43,"l":54.5185,"n":488,"o":56.43,"t":"2025-10-03T04:00:00Z","v":42099,"vw":55.628091},{"c":57.19,"h":57.83,"l":56.87,"n":560,"o":57.46,"t":"2025-10-06T04:00:00Z","v":41993,"vw":57.331403},{"c":56.68,"h":58.11,"l":55.52,"n":525,"o":57.74,"t":"2025-10-07T04:00:00Z","v":40042,"vw":56.921161},{"c":59.66,"h":59.66,"l":57.06,"n":564,"o":57.06,"t":"2025-10-08T04:00:00Z","v":47326,"vw":58.656701},{"c":59.75,"h":60.18,"l":58.9238,"n":472,"o":59.79,"t":"2025-10-09T04:00:00Z","v":88398,"vw":59.791623},{"c":55.45,"h":60.86,"l":55.05,"n":1042,"o":60.56,"t":"2025-10-10T04:00:00Z","v":66755,"vw":57.594553},{"c":57.95,"h":58.5,"l":56.98,"n":536,"o":57.61,"t":"2025-10-13T04:00:00Z","v":45417,"vw":57.769874},{"c":55.83,"h":56.99,"l":53.9584,"n":628,"o":55.91,"t":"2025-10-14T04:00:00Z","v":45726,"vw":55.942751},{"c":57.67,"h":58.06,"l":56,"n":492,"o":57.15,"t":"2025-10-15T04:00:00Z","v":54747,"vw":57.379639},{"c":56.915,"h":58.8588,"l":56.4,"n":486,"o":57.99,"t":"2025-10-16T04:00:00Z","v":45218,"vw":57.307519},{"c":56.56,"h":57.0787,"l":55.14,"n":373,"o":56.33,"t":"2025-10-17T04:00:00Z","v":28104,"vw":56.092544},{"c":58.3961,"h":58.85,"l":57.63,"n":449,"o":57.63,"t":"2025-10-20T04:00:00Z","v":41070,"vw":58.357174},{"c":58.37,"h":58.77,"l":57.7,"n":313,"o":58.22,"t":"2025-10-21T04:00:00Z","v":19498,"vw":58.214894},{"c":56.708,"h":58.3399,"l":55.3,"n":405,"o":58.16,"t":"2025-10-22T04:00:00Z","v":35460,"vw":56.355419},{"c":58.13,"h":58.14,"l":56.58,"n":334,"o":56.6,"t":"2025-10-23T04:00:00Z","v":27254,"vw":57.711154},{"c":60.195,"h":60.64,"l":59.75,"n":565,"o":60,"t":"2025-10-24T04:00:00Z","v":50775,"vw":60.231893},{"c":62.96,"h":62.98,"l":62.0635,"n":1102,"o":62.2,"t":"2025-10-27T04:00:00Z","v":67837,"vw":62.499951},{"c":63.92,"h":64.74,"l":63.4365,"n":793,"o":63.52,"t":"2025-10-28T04:00:00Z","v":59072,"vw":64.219794},{"c":65.41,"h":65.41,"l":63.8843,"n":733,"o":64.94,"t":"2025-10-29T04:00:00Z","v":58251,"vw":64.857484},{"c":62.47,"h":64.33,"l":62.18,"n":666,"o":63.98,"t":"2025-10-30T04:00:00Z","v":44127,"vw":63.138931},{"c":63.16,"h":64.65,"l":62.14,"n":492,"o":64.65,"t":"2025-10-31T04:00:00Z","v":29432,"vw":63.542052},{"c":63.1,"h":64.83,"l":62.6,"n":399,"o":64.83,"t":"2025-11-03T05:00:00Z","v":24505,"vw":63.420904},{"c":59.15,"h":61.5,"l":58.7,"n":892,"o":58.7,"t":"2025-11-04T05:00:00Z","v":106215,"vw":59.873383},{"c":59.19,"h":59.8,"l":58.0362,"n":439,"o":58.56,"t":"2025-11-05T05:00:00Z","v":24299,"vw":59.089369},{"c":55.77,"h":59.21,"l":55.54,"n":704,"o":59.15,"t":"2025-11-06T05:00:00Z","v":96751,"vw":57.991806},{"c":55.43,"h":55.43,"l":52.7201,"n":740,"o":54.85,"t":"2025-11-07T05:00:00Z","v":54759,"vw":54.092504},{"c":58.3299,"h":58.7215,"l":57.17,"n":577,"o":58.08,"t":"2025-11-10T05:00:00Z","v":48272,"vw":58.086024},{"c":57.31,"h":57.82,"l":56.6,"n":373,"o":57.73,"t":"2025-11-11T05:00:00Z","v":21130,"vw":57.592918},{"c":57.06,"h":58.55,"l":56.5135,"n":350,"o":58.55,"t":"2025-11-12T05:00:00Z","v":22463,"vw":57.114571},{"c":53.2,"h":55.5,"l":52.7,"n":640,"o":55.01,"t":"2025-11-13T05:00:00Z","v":39613,"vw":53.619608},{"c":53.6,"h":54.7799,"l":50,"n":402,"o":50,"t":"2025-11-14T05:00:00Z","v":29035,"vw":53.23295},{"c":51.71,"h":53.733,"l":50.91,"n":401,"o":52.77,"t":"2025-11-17T05:00:00Z","v":27045,"vw":52.056639},{"c":50.23,"h":51.4552,"l":49.04,"n":482,"o":50.59,"t":"2025-11-18T05:00:00Z","v":53584,"vw":50.014253},{"c":50.82,"h":52.12,"l":50.22,"n":346,"o":50.4,"t":"2025-11-19T05:00:00Z","v":26527,"vw":51.235143},{"c":47.91,"h":54.4093,"l":47.86,"n":495,"o":53.94,"t":"2025-11-20T05:00:00Z","v":29291,"vw":51.251714},{"c":48.2669,"h":49.3,"l":46,"n":427,"o":47.96,"t":"2025-11-21T05:00:00Z","v":37816,"vw":47.516633},{"c":52,"h":52.219,"l":49.3,"n":388,"o":49.3,"t":"2025-11-24T05:00:00Z","v":33472,"vw":51.137918},{"c":52.9674,"h":53.0853,"l":50.0467,"n":370,"o":51.8,"t":"2025-11-25T05:00:00Z","v":29687,"vw":51.695765},{"c":53.42,"h":54.01,"l":53.09,"n":370,"o":53.53,"t":"2025-11-26T05:00:00Z","v":41792,"vw":53.607631},{"c":54.5,"h":55,"l":53.94,"n":300,"o":53.95,"t":"2025-11-28T05:00:00Z","v":27245,"vw":54.390059},{"c":53.64,"h":54.59,"l":53.4,"n":259,"o":53.71,"t":"2025-12-01T05:00:00Z","v":9969,"vw":53.9837},{"c":55.15,"h":56.05,"l":54.585,"n":348,"o":55.2,"t":"2025-12-02T05:00:00Z","v":25144,"vw":55.280832},{"c":55.2098,"h":55.23,"l":53.56,"n":300,"o":54.7,"t":"2025-12-03T05:00:00Z","v":12295,"vw":54.706713},{"c":54.43,"h":55.19,"l":54.43,"n":206,"o":54.88,"t":"2025-12-04T05:00:00Z","v":14835,"vw":54.835796},{"c":55.59,"h":55.9,"l":55,"n":298,"o":55.35,"t":"2025-12-05T05:00:00Z","v":16937,"vw":55.383977},{"c":56.06,"h":56.81,"l":55.23,"n":603,"o":56.69,"t":"2025-12-08T05:00:00Z","v":32484,"vw":55.953545},{"c":55.55,"h":55.8499,"l":55.18,"n":240,"o":55.18,"t":"2025-12-09T05:00:00Z","v":14378,"vw":55.596922},{"c":54.958,"h":55.3999,"l":51.66,"n":313,"o":54.68,"t":"2025-12-10T05:00:00Z","v":26629,"vw":54.209577},{"c":54.13,"h":54.13,"l":52.295,"n":272,"o":53.09,"t":"2025-12-11T05:00:00Z","v":15109,"vw":52.996968},{"c":50.6174,"h":53.19,"l":49.9719,"n":542,"o":52.8,"t":"2025-12-12T05:00:00Z","v":39116,"vw":51.075138},{"c":48.61,"h":51.1,"l":48.4506,"n":403,"o":51.1,"t":"2025-12-15T05:00:00Z","v":27332,"vw":49.409378},{"c":49.458,"h":49.52,"l":48.01,"n":334,"o":48.2,"t":"2025-12-16T05:00:00Z","v":14446,"vw":48.845152},{"c":45.84,"h":49.5263,"l":45.84,"n":452,"o":49.37,"t":"2025-12-17T05:00:00Z","v":28635,"vw":47.67856},{"c":46.93,"h":48.54,"l":46.93,"n":207,"o":48.4732,"t":"2025-12-18T05:00:00Z","v":10851,"vw":48.188611},{"c":49.901,"h":50.1468,"l":49.1049,"n":338,"o":49.1049,"t":"2025-12-19T05:00:00Z","v":11391,"vw":49.747839},{"c":51.16,"h":51.7,"l":50.32,"n":261,"o":51.28,"t":"2025-12-22T05:00:00Z","v":26409,"vw":50.643903},{"c":50.88,"h":51.09,"l":50,"n":205,"o":50.5,"t":"2025-12-23T05:00:00Z","v":22167,"vw":50.708806},{"c":51,"h":51.0657,"l":50.64,"n":117,"o":50.65,"t":"2025-12-24T05:00:00Z","v":2952,"vw":50.835531},{"c":50.863,"h":51.2,"l":50.7932,"n":212,"o":51.2,"t":"2025-12-26T05:00:00Z","v":8027,"vw":50.953263},{"c":50.37,"h":50.66,"l":49.44,"n":186,"o":49.44,"t":"2025-12-29T05:00:00Z","v":9788,"vw":50.154953},{"c":50.2992,"h":50.75,"l":50.2992,"n":134,"o":50.75,"t":"2025-12-30T05:00:00Z","v":2423,"vw":50.612506},{"c":49.3732,"h":50.3513,"l":49.37,"n":204,"o":50.06,"t":"2025-12-31T05:00:00Z","v":21910,"vw":49.888479},{"c":49.5995,"h":50.91,"l":48.8891,"n":225,"o":50.55,"t":"2026-01-02T05:00:00Z","v":27021,"vw":50.008425},{"c":50.496,"h":51.1554,"l":50.32,"n":223,"o":50.75,"t":"2026-01-05T05:00:00Z","v":21636,"vw":50.66403},{"c":51.5726,"h":51.65,"l":50.79,"n":414,"o":51.42,"t":"2026-01-06T05:00:00Z","v":40201,"vw":51.377574},{"c":51.662,"h":52.4685,"l":49.36,"n":243,"o":49.36,"t":"2026-01-07T05:00:00Z","v":12790,"vw":52.073316},{"c":50.3826,"h":51.4201,"l":50.06,"n":209,"o":51.4201,"t":"2026-01-08T05:00:00Z","v":11445,"vw":50.429131},{"c":51.4124,"h":51.6068,"l":50.5,"n":185,"o":50.6,"t":"2026-01-09T05:00:00Z","v":11019,"vw":51.197657},{"c":51.8214,"h":52.22,"l":51.08,"n":212,"o":51.1,"t":"2026-01-12T05:00:00Z","v":8923,"vw":51.538537},{"c":51.4805,"h":52.42,"l":51.14,"n":205,"o":52.35,"t":"2026-01-13T05:00:00Z","v":9236,"vw":51.56693},{"c":50.3637,"h":50.56,"l":49.5,"n":208,"o":50.1899,"t":"2026-01-14T05:00:00Z","v":7299,"vw":50.06483},{"c":50.2977,"h":51.72,"l":50.2977,"n":199,"o":51.4,"t":"2026-01-15T05:00:00Z","v":12680,"vw":51.489318},{"c":50.41,"h":50.84,"l":50.16,"n":159,"o":50.67,"t":"2026-01-16T05:00:00Z","v":6163,"vw":50.57674},{"c":47.3659,"h":49.12,"l":47.36,"n":460,"o":48.09,"t":"2026-01-20T05:00:00Z","v":33822,"vw":48.068632},{"c":48.62,"h":48.96,"l":47.12,"n":253,"o":48,"t":"2026-01-21T05:00:00Z","v":13669,"vw":48.073884},{"c":50.29,"h":50.67,"l":49.7136,"n":225,"o":50.27,"t":"2026-01-22T05:00:00Z","v":18720,"vw":50.358419},{"c":49.483,"h":50.241,"l":49.3,"n":213,"o":49.5049,"t":"2026-01-23T05:00:00Z","v":11417,"vw":49.637572},{"c":49.9323,"h":50.45,"l":47.5,"n":190,"o":49.86,"t":"2026-01-26T05:00:00Z","v":11928,"vw":50.076779},{"c":50.6473,"h":50.83,"l":50.419,"n":180,"o":50.6,"t":"2026-01-27T05:00:00Z","v":8934,"vw":50.626348},{"c":51.02,"h":52,"l":50.7001,"n":240,"o":52,"t":"2026-01-28T05:00:00Z","v":18811,"vw":51.392728},{"c":50,"h":51.02,"l":47.65,"n":322,"o":51.02,"t":"2026-01-29T05:00:00Z","v":24203,"vw":48.902156},{"c":48.47,"h":50.47,"l":47.41,"n":261,"o":50.47,"t":"2026-01-30T05:00:00Z","v":15034,"vw":48.744517},{"c":48.01,"h":48.85,"l":47.14,"n":153,"o":47.14,"t":"2026-02-02T05:00:00Z","v":5553,"vw":48.444089},{"c":45.8754,"h":47.8275,"l":44.57,"n":307,"o":47.8275,"t":"2026-02-03T05:00:00Z","v":17443,"vw":45.938465},{"c":43.185,"h":44.688,"l":41.88,"n":334,"o":44.215,"t":"2026-02-04T05:00:00Z","v":14831,"vw":43.226787},{"c":40.76,"h":42.335,"l":40.5,"n":294,"o":42.26,"t":"2026-02-05T05:00:00Z","v":10557,"vw":41.099018},{"c":43.4379,"h":43.6,"l":41.36,"n":217,"o":41.5,"t":"2026-02-06T05:00:00Z","v":12825,"vw":42.611468},{"c":45.1893,"h":45.51,"l":42.78,"n":182,"o":42.97,"t":"2026-02-09T05:00:00Z","v":17738,"vw":44.823217},{"c":44.52,"h":45.96,"l":44.52,"n":142,"o":45.96,"t":"2026-02-10T05:00:00Z","v":6948,"vw":45.247447},{"c":43.22,"h":45.55,"l":43.18,"n":276,"o":45.22,"t":"2026-02-11T05:00:00Z","v":22505,"vw":44.009915},{"c":41.22,"h":44.37,"l":40.8,"n":280,"o":44.01,"t":"2026-02-12T05:00:00Z","v":13967,"vw":42.590808},{"c":41.3591,"h":42.41,"l":40.02,"n":189,"o":41.35,"t":"2026-02-13T05:00:00Z","v":11095,"vw":41.531562},{"c":40.8436,"h":41.14,"l":39.54,"n":226,"o":40.6,"t":"2026-02-17T05:00:00Z","v":10342,"vw":40.118741},{"c":41.6,"h":42.2299,"l":40.68,"n":202,"o":40.89,"t":"2026-02-18T05:00:00Z","v":12106,"vw":41.436427},{"c":41.4935,"h":41.7,"l":40.96,"n":148,"o":41.07,"t":"2026-02-19T05:00:00Z","v":7984,"vw":41.222559},{"c":41.23,"h":42.01,"l":40.62,"n":225,"o":40.62,"t":"2026-02-20T05:00:00Z","v":14016,"vw":41.231069},{"c":39.09,"h":40.88,"l":38.83,"n":322,"o":40.58,"t":"2026-02-23T05:00:00Z","v":22633,"vw":39.457969},{"c":40.8,"h":40.97,"l":39.08,"n":192,"o":39.62,"t":"2026-02-24T05:00:00Z","v":29847,"vw":40.505538},{"c":42.0529,"h":42.28,"l":41.45,"n":172,"o":41.45,"t":"2026-02-25T05:00:00Z","v":5192,"vw":41.979471},{"c":40.47,"h":42,"l":40.47,"n":188,"o":41.92,"t":"2026-02-26T05:00:00Z","v":8764,"vw":41.305753},{"c":39.55,"h":39.7433,"l":38.1,"n":306,"o":39.48,"t":"2026-02-27T05:00:00Z","v":16329,"vw":39.105565},{"c":40.06,"h":40.175,"l":36.87,"n":179,"o":37.86,"t":"2026-03-02T05:00:00Z","v":8576,"vw":38.989534},{"c":39.26,"h":40,"l":37.35,"n":186,"o":40,"t":"2026-03-03T05:00:00Z","v":18559,"vw":38.565423},{"c":40.9119,"h":41.26,"l":39.6913,"n":181,"o":40.09,"t":"2026-03-04T05:00:00Z","v":10188,"vw":40.513658},{"c":41.34,"h":41.495,"l":40.57,"n":110,"o":40.72,"t":"2026-03-05T05:00:00Z","v":3420,"vw":41.181264},{"c":40.1609,"h":41.32,"l":39.87,"n":164,"o":39.87,"t":"2026-03-06T05:00:00Z","v":9480,"vw":40.498215},{"c":41.25,"h":41.25,"l":38.95,"n":242,"o":39.45,"t":"2026-03-09T04:00:00Z","v":12303,"vw":39.591191},{"c":40.73,"h":41.59,"l":40.58,"n":143,"o":41.55,"t":"2026-03-10T04:00:00Z","v":13412,"vw":41.133186},{"c":41.62,"h":42.31,"l":41.29,"n":156,"o":41.96,"t":"2026-03-11T04:00:00Z","v":8485,"vw":41.745546},{"c":39.9981,"h":41.29,"l":39.9981,"n":136,"o":41.2,"t":"2026-03-12T04:00:00Z","v":5294,"vw":40.929054},{"c":38.86,"h":40.635,"l":38.7429,"n":148,"o":40.16,"t":"2026-03-13T04:00:00Z","v":7095,"vw":39.218271},{"c":40.1,"h":40.69,"l":39.82,"n":137,"o":40.05,"t":"2026-03-16T04:00:00Z","v":7428,"vw":40.199198},{"c":39.974,"h":40.505,"l":39.93,"n":98,"o":40.16,"t":"2026-03-17T04:00:00Z","v":6245,"vw":40.181618},{"c":39.14,"h":40.1368,"l":39.14,"n":93,"o":39.65,"t":"2026-03-18T04:00:00Z","v":2736,"vw":39.664856},{"c":38.77,"h":39.44,"l":37.97,"n":160,"o":38.19,"t":"2026-03-19T04:00:00Z","v":12620,"vw":38.703004},{"c":37.5,"h":38.71,"l":36.92,"n":152,"o":38.71,"t":"2026-03-20T04:00:00Z","v":8082,"vw":37.723961},{"c":38.9512,"h":39.3982,"l":38.54,"n":110,"o":38.55,"t":"2026-03-23T04:00:00Z","v":2618,"vw":39.036556},{"c":37.5938,"h":38.66,"l":37.52,"n":143,"o":38.65,"t":"2026-03-24T04:00:00Z","v":7658,"vw":37.735655},{"c":38.7,"h":39.39,"l":38.59,"n":87,"o":39.07,"t":"2026-03-25T04:00:00Z","v":4485,"vw":39.0738},{"c":36.17,"h":38.185,"l":36.05,"n":171,"o":38.1,"t":"2026-03-26T04:00:00Z","v":9837,"vw":37.210693},{"c":33.7,"h":35.12,"l":33.56,"n":261,"o":35.12,"t":"2026-03-27T04:00:00Z","v":8931,"vw":34.210998},{"c":32.91,"h":34,"l":32.91,"n":179,"o":33.76,"t":"2026-03-30T04:00:00Z","v":14376,"vw":33.492029},{"c":36.03,"h":36.0999,"l":34.0699,"n":159,"o":34.0699,"t":"2026-03-31T04:00:00Z","v":10427,"vw":35.737745},{"c":37.08,"h":37.7059,"l":36.97,"n":97,"o":37.32,"t":"2026-04-01T04:00:00Z","v":3624,"vw":37.207},{"c":37.7342,"h":37.7342,"l":35.73,"n":88,"o":35.7301,"t":"2026-04-02T04:00:00Z","v":2959,"vw":36.723625},{"c":37.8874,"h":38.24,"l":37.64,"n":98,"o":37.64,"t":"2026-04-06T04:00:00Z","v":3525,"vw":37.99785},{"c":38.4522,"h":38.4522,"l":37.2,"n":91,"o":37.68,"t":"2026-04-07T04:00:00Z","v":7080,"vw":37.422508},{"c":40.6684,"h":42.04,"l":40.39,"n":164,"o":42.04,"t":"2026-04-08T04:00:00Z","v":8743,"vw":41.184553},{"c":40.7909,"h":40.89,"l":39.71,"n":128,"o":39.97,"t":"2026-04-09T04:00:00Z","v":4302,"vw":40.605492},{"c":41.1801,"h":41.9,"l":40.89,"n":123,"o":40.89,"t":"2026-04-10T04:00:00Z","v":13527,"vw":41.245933},{"c":43.5877,"h":43.64,"l":40.98,"n":234,"o":40.98,"t":"2026-04-13T04:00:00Z","v":13972,"vw":43.160509},{"c":45.5176,"h":45.73,"l":44.36,"n":321,"o":45,"t":"2026-04-14T04:00:00Z","v":23056,"vw":45.209797},{"c":47.98,"h":47.98,"l":46.14,"n":305,"o":46.14,"t":"2026-04-15T04:00:00Z","v":22763,"vw":47.179847},{"c":49.44,"h":49.44,"l":47.75,"n":318,"o":49,"t":"2026-04-16T04:00:00Z","v":32987,"vw":48.684153},{"c":50.34,"h":50.91,"l":50.15,"n":330,"o":50.77,"t":"2026-04-17T04:00:00Z","v":33280,"vw":50.468359},{"c":50.29,"h":50.4299,"l":49.205,"n":256,"o":49.88,"t":"2026-04-20T04:00:00Z","v":10372,"vw":49.848082},{"c":50.54,"h":51.88,"l":50.4,"n":333,"o":50.71,"t":"2026-04-21T04:00:00Z","v":31895,"vw":51.125753},{"c":52.8122,"h":52.8122,"l":51.75,"n":283,"o":52.07,"t":"2026-04-22T04:00:00Z","v":15864,"vw":52.3449},{"c":50.313,"h":51.91,"l":49.401,"n":283,"o":51.83,"t":"2026-04-23T04:00:00Z","v":17558,"vw":50.808914},{"c":53.89,"h":53.89,"l":51.82,"n":345,"o":51.82,"t":"2026-04-24T04:00:00Z","v":18621,"vw":53.149513},{"c":54.1227,"h":54.21,"l":52.93,"n":231,"o":54.21,"t":"2026-04-27T04:00:00Z","v":14991,"vw":53.611106},{"c":52.5846,"h":52.97,"l":51.56,"n":191,"o":51.84,"t":"2026-04-28T04:00:00Z","v":15409,"vw":52.146589},{"c":53.9209,"h":53.9701,"l":52.5,"n":148,"o":52.81,"t":"2026-04-29T04:00:00Z","v":4999,"vw":53.419855},{"c":54.14,"h":55,"l":52.1,"n":237,"o":55,"t":"2026-04-30T04:00:00Z","v":19667,"vw":53.430321},{"c":56.13,"h":56.482,"l":55,"n":257,"o":55,"t":"2026-05-01T04:00:00Z","v":16470,"vw":55.801237},{"c":56.26,"h":57.4,"l":56,"n":302,"o":56.99,"t":"2026-05-04T04:00:00Z","v":22091,"vw":56.82902},{"c":57.8056,"h":58.14,"l":57.36,"n":309,"o":57.5,"t":"2026-05-05T04:00:00Z","v":13570,"vw":57.889074},{"c":61.37,"h":61.4,"l":59.17,"n":330,"o":59.17,"t":"2026-05-06T04:00:00Z","v":20393,"vw":60.489361},{"c":60.8,"h":62.33,"l":60.5601,"n":270,"o":61.71,"t":"2026-05-07T04:00:00Z","v":17803,"vw":61.632913},{"c":63.07,"h":63.135,"l":60.96,"n":427,"o":61.34,"t":"2026-05-08T04:00:00Z","v":33557,"vw":62.254898},{"c":62.85,"h":64.34,"l":62.21,"n":350,"o":62.89,"t":"2026-05-11T04:00:00Z","v":36821,"vw":63.046164},{"c":60.6118,"h":61.88,"l":58.21,"n":403,"o":61.5,"t":"2026-05-12T04:00:00Z","v":31507,"vw":59.369289},{"c":61.5331,"h":61.78,"l":60.13,"n":219,"o":60.95,"t":"2026-05-13T04:00:00Z","v":14484,"vw":60.631399},{"c":63.22,"h":63.56,"l":61.62,"n":288,"o":61.62,"t":"2026-05-14T04:00:00Z","v":23940,"vw":62.806742},{"c":60.6807,"h":61.705,"l":59.9,"n":237,"o":60,"t":"2026-05-15T04:00:00Z","v":11212,"vw":60.758679},{"c":60.16,"h":61.11,"l":58.45,"n":273,"o":61.11,"t":"2026-05-18T04:00:00Z","v":27496,"vw":59.610485},{"c":58.86,"h":59.72,"l":57.5,"n":221,"o":58.67,"t":"2026-05-19T04:00:00Z","v":56729,"vw":57.696102},{"c":61.49,"h":61.56,"l":59.48,"n":214,"o":59.9863,"t":"2026-05-20T04:00:00Z","v":15664,"vw":60.642669},{"c":62.34,"h":62.5,"l":61.0101,"n":215,"o":61.18,"t":"2026-05-21T04:00:00Z","v":13608,"vw":61.921202},{"c":63.6132,"h":64.525,"l":63.44,"n":261,"o":63.7,"t":"2026-05-22T04:00:00Z","v":9793,"vw":64.063068},{"c":65.4,"h":65.8375,"l":64.6012,"n":363,"o":64.99,"t":"2026-05-26T04:00:00Z","v":25482,"vw":65.13527},{"c":65.0709,"h":65.56,"l":63.94,"n":260,"o":65.56,"t":"2026-05-27T04:00:00Z","v":17952,"vw":64.704684},{"c":69.06,"h":69.23,"l":66,"n":481,"o":66,"t":"2026-05-28T04:00:00Z","v":25973,"vw":68.361726},{"c":72.09,"h":72.27,"l":70.61,"n":456,"o":71.27,"t":"2026-05-29T04:00:00Z","v":34838,"vw":71.50808},{"c":75.75,"h":76.43,"l":72.78,"n":613,"o":73,"t":"2026-06-01T04:00:00Z","v":45557,"vw":74.75271},{"c":76.42,"h":78.96,"l":75.49,"n":418,"o":75.49,"t":"2026-06-02T04:00:00Z","v":23840,"vw":76.238872},{"c":73.0987,"h":76.42,"l":72.01,"n":473,"o":76.42,"t":"2026-06-03T04:00:00Z","v":31539,"vw":73.478708},{"c":71.945,"h":72.6961,"l":66.04,"n":477,"o":70.91,"t":"2026-06-04T04:00:00Z","v":47226,"vw":70.234781},{"c":63.5257,"h":69.59,"l":62.58,"n":746,"o":68.35,"t":"2026-06-05T04:00:00Z","v":54579,"vw":65.229249},{"c":65.0104,"h":66.49,"l":64.75,"n":255,"o":65.36,"t":"2026-06-08T04:00:00Z","v":11161,"vw":65.433085},{"c":62.7818,"h":66.7,"l":57.751,"n":408,"o":66.085,"t":"2026-06-09T04:00:00Z","v":25905,"vw":62.800459},{"c":59.9337,"h":62.5,"l":59.85,"n":216,"o":60.63,"t":"2026-06-10T04:00:00Z","v":9922,"vw":60.791453},{"c":61.9976,"h":62.1632,"l":58.5301,"n":249,"o":59.865,"t":"2026-06-11T04:00:00Z","v":11694,"vw":60.518463},{"c":62.7667,"h":63.99,"l":61.195,"n":222,"o":62.31,"t":"2026-06-12T04:00:00Z","v":14218,"vw":62.741237},{"c":66.84,"h":68.46,"l":65.59,"n":354,"o":68.46,"t":"2026-06-15T04:00:00Z","v":19836,"vw":67.109604},{"c":64.561,"h":67.375,"l":64.561,"n":220,"o":66.62,"t":"2026-06-16T04:00:00Z","v":5946,"vw":66.013731},{"c":63.2471,"h":65.73,"l":63.24,"n":160,"o":65.15,"t":"2026-06-17T04:00:00Z","v":6745,"vw":64.213268},{"c":66.2596,"h":66.2596,"l":64.27,"n":249,"o":65.28,"t":"2026-06-18T04:00:00Z","v":14506,"vw":65.256747},{"c":64.4627,"h":67.115,"l":63.76,"n":271,"o":66.72,"t":"2026-06-22T04:00:00Z","v":8517,"vw":65.251889},{"c":61.606,"h":63.25,"l":61.01,"n":272,"o":61.01,"t":"2026-06-23T04:00:00Z","v":11866,"vw":62.059541},{"c":60.41,"h":62.685,"l":59.37,"n":161,"o":61.61,"t":"2026-06-24T04:00:00Z","v":10885,"vw":61.302825},{"c":58.4,"h":61.77,"l":57.09,"n":267,"o":61.77,"t":"2026-06-25T04:00:00Z","v":15576,"vw":59.199562},{"c":58.55,"h":58.63,"l":56,"n":179,"o":56,"t":"2026-06-26T04:00:00Z","v":5479,"vw":57.607802},{"c":60.59,"h":60.6,"l":57.75,"n":216,"o":59.51,"t":"2026-06-29T04:00:00Z","v":9464,"vw":59.440487},{"c":63.44,"h":63.5,"l":60.68,"n":214,"o":60.87,"t":"2026-06-30T04:00:00Z","v":9894,"vw":62.597202},{"c":61.87,"h":63.29,"l":61.87,"n":164,"o":62.03,"t":"2026-07-01T04:00:00Z","v":6507,"vw":62.8435},{"c":59.84,"h":63.05,"l":59.05,"n":198,"o":61.42,"t":"2026-07-02T04:00:00Z","v":8425,"vw":60.745045},{"c":62.67,"h":63.5171,"l":60.6,"n":202,"o":60.61,"t":"2026-07-06T04:00:00Z","v":10552,"vw":62.87973},{"c":60.863,"h":61.795,"l":59.82,"n":157,"o":61.35,"t":"2026-07-07T04:00:00Z","v":6024,"vw":60.809715},{"c":61.48,"h":61.49,"l":59.22,"n":122,"o":60.05,"t":"2026-07-08T04:00:00Z","v":5357,"vw":60.063507},{"c":63.643,"h":63.715,"l":61.78,"n":126,"o":61.78,"t":"2026-07-09T04:00:00Z","v":3185,"vw":63.289566},{"c":63.5163,"h":64.2,"l":62.7,"n":129,"o":63.6,"t":"2026-07-10T04:00:00Z","v":4482,"vw":63.639228},{"c":61.04,"h":62.77,"l":60.78,"n":137,"o":62.36,"t":"2026-07-13T04:00:00Z","v":5613,"vw":62.149766},{"c":61.3686,"h":61.795,"l":60.49,"n":116,"o":61.27,"t":"2026-07-14T04:00:00Z","v":2874,"vw":61.116525},{"c":61.2,"h":62.51,"l":59.52,"n":209,"o":62.51,"t":"2026-07-15T04:00:00Z","v":22268,"vw":59.827965},{"c":58.08,"h":60.38,"l":57.67,"n":193,"o":60.38,"t":"2026-07-16T04:00:00Z","v":11766,"vw":58.785042},{"c":56.35,"h":57.2149,"l":53.99,"n":219,"o":55.7,"t":"2026-07-17T04:00:00Z","v":13014,"vw":55.432981},{"c":56.8985,"h":58.2,"l":56.8985,"n":112,"o":57.42,"t":"2026-07-20T04:00:00Z","v":4661,"vw":57.398465},{"c":59.2,"h":59.21,"l":58.07,"n":137,"o":58.67,"t":"2026-07-21T04:00:00Z","v":6896,"vw":58.616733},{"c":58.719,"h":59.26,"l":58.56,"n":112,"o":58.56,"t":"2026-07-22T04:00:00Z","v":2582,"vw":58.916488},{"c":55.91,"h":57.28,"l":55.91,"n":139,"o":57.16,"t":"2026-07-23T04:00:00Z","v":6564,"vw":56.420625},{"c":54.3591,"h":56.46,"l":54.34,"n":120,"o":56.46,"t":"2026-07-24T04:00:00Z","v":5974,"vw":55.328235},{"c":54.631,"h":55.92,"l":53.75,"n":123,"o":55.92,"t":"2026-07-27T04:00:00Z","v":5004,"vw":55.001217},{"c":53.17,"h":53.785,"l":50.89,"n":187,"o":53.34,"t":"2026-07-28T04:00:00Z","v":17415,"vw":52.435044},{"c":50.79,"h":54.23,"l":50.79,"n":168,"o":53.09,"t":"2026-07-29T04:00:00Z","v":12480,"vw":52.546865},{"c":55.88,"h":56.02,"l":53.14,"n":141,"o":53.14,"t":"2026-07-30T04:00:00Z","v":5189,"vw":55.01762},{"c":57.34,"h":57.85,"l":55.7201,"n":169,"o":57.56,"t":"2026-07-31T04:00:00Z","v":7149,"vw":57.092636},{"c":61.39,"h":61.475,"l":57.65,"n":286,"o":57.74,"t":"2026-08-03T04:00:00Z","v":11160,"vw":59.995475},{"c":66.5,"h":67.13,"l":62.94,"n":360,"o":63.2,"t":"2026-08-04T04:00:00Z","v":21711,"vw":66.000181},{"c":65.3362,"h":68.9,"l":65.26,"n":254,"o":68.9,"t":"2026-08-05T04:00:00Z","v":11727,"vw":66.487546},{"c":64.9025,"h":65.985,"l":63.2,"n":170,"o":65.9,"t":"2026-08-06T04:00:00Z","v":6057,"vw":64.919201},{"c":67.6363,"h":67.82,"l":66.4,"n":189,"o":66.71,"t":"2026-08-07T04:00:00Z","v":10805,"vw":66.883391},{"c":67.3878,"h":68.49,"l":67.3878,"n":149,"o":67.68,"t":"2026-08-10T04:00:00Z","v":2764,"vw":68.113656},{"c":66.5568,"h":69.5,"l":66.31,"n":141,"o":69.5,"t":"2026-08-11T04:00:00Z","v":4509,"vw":66.869937},{"c":67.8873,"h":68.26,"l":67.565,"n":125,"o":67.9447,"t":"2026-08-12T04:00:00Z","v":4611,"vw":68.076546},{"c":69.1919,"h":70.38,"l":68.98,"n":280,"o":68.98,"t":"2026-08-13T04:00:00Z","v":7598,"vw":69.861132},{"c":67.9598,"h":69,"l":67.83,"n":141,"o":69,"t":"2026-08-14T04:00:00Z","v":3440,"vw":68.465179},{"c":66.8767,"h":68.21,"l":66.8767,"n":166,"o":68.21,"t":"2026-08-17T04:00:00Z","v":3139,"vw":67.369224},{"c":63.7872,"h":64.43,"l":63.655,"n":174,"o":64.43,"t":"2026-08-18T04:00:00Z","v":3827,"vw":63.978383},{"c":63.4458,"h":64.215,"l":62.5615,"n":143,"o":62.95,"t":"2026-08-19T04:00:00Z","v":2800,"vw":63.506127},{"c":62.5041,"h":63.11,"l":62.5041,"n":111,"o":62.945,"t":"2026-08-20T04:00:00Z","v":1910,"vw":62.848573},{"c":63.5187,"h":63.58,"l":63.395,"n":99,"o":63.53,"t":"2026-08-21T04:00:00Z","v":1288,"vw":63.465},{"c":61.7566,"h":62,"l":61.41,"n":107,"o":61.41,"t":"2026-08-24T04:00:00Z","v":3354,"vw":61.927486},{"c":62.762,"h":62.925,"l":62.405,"n":108,"o":62.925,"t":"2026-08-25T04:00:00Z","v":3991,"vw":62.528879},{"c":63.2465,"h":63.4,"l":62.64,"n":111,"o":62.64,"t":"2026-08-26T04:00:00Z","v":1579,"vw":63.128457},{"c":66.3642,"h":66.3642,"l":64.36,"n":197,"o":64.36,"t":"2026-08-27T04:00:00Z","v":8620,"vw":65.779513},{"c":65.1925,"h":66.965,"l":65.07,"n":133,"o":66.45,"t":"2026-08-28T04:00:00Z","v":5842,"vw":65.284084},{"c":64.6198,"h":64.7,"l":64.4,"n":115,"o":64.63,"t":"2026-08-31T04:00:00Z","v":2975,"vw":64.518726},{"c":62.2287,"h":62.838,"l":61.5,"n":188,"o":61.5,"t":"2026-09-01T04:00:00Z","v":7303,"vw":62.289357},{"c":62.3005,"h":62.535,"l":61.94,"n":108,"o":62.535,"t":"2026-09-02T04:00:00Z","v":1719,"vw":62.32927},{"c":65.85,"h":65.85,"l":65.19,"n":129,"o":65.26,"t":"2026-09-03T04:00:00Z","v":3393,"vw":65.559691},{"c":65.2325,"h":66.46,"l":64.945,"n":108,"o":66.46,"t":"2026-09-04T04:00:00Z","v":4268,"vw":65.639025},{"c":66.5812,"h":67.17,"l":65.83,"n":167,"o":65.83,"t":"2026-09-08T04:00:00Z","v":5632,"vw":66.632801},{"c":66.591,"h":66.735,"l":66.195,"n":95,"o":66.595,"t":"2026-09-09T04:00:00Z","v":2083,"vw":66.485919},{"c":64.3862,"h":64.95,"l":64.3862,"n":90,"o":64.95,"t":"2026-09-10T04:00:00Z","v":3071,"vw":64.873209},{"c":66.4021,"h":66.8941,"l":66.3401,"n":138,"o":66.37,"t":"2026-09-11T04:00:00Z","v":8190,"vw":66.409103},{"c":64.3619,"h":65.21,"l":63.1119,"n":141,"o":63.92,"t":"2026-09-14T04:00:00Z","v":8294,"vw":63.827754},{"c":63.1525,"h":63.5104,"l":63.1525,"n":67,"o":63.5104,"t":"2026-09-15T04:00:00Z","v":683,"vw":63.4036},{"c":63.746,"h":64.65,"l":63.2,"n":91,"o":64.505,"t":"2026-09-16T04:00:00Z","v":1626,"vw":64.3783},{"c":67.2182,"h":67.25,"l":65.83,"n":158,"o":65.97,"t":"2026-09-17T04:00:00Z","v":3563,"vw":66.99559},{"c":67.2159,"h":68.07,"l":66.525,"n":99,"o":68.07,"t":"2026-09-18T04:00:00Z","v":1772,"vw":66.72242},{"c":71.6354,"h":71.6354,"l":70,"n":244,"o":70,"t":"2026-09-21T04:00:00Z","v":7195,"vw":70.63836},{"c":72.11,"h":72.25,"l":71.82,"n":172,"o":71.82,"t":"2026-09-22T04:00:00Z","v":3684,"vw":72.012749},{"c":71.026,"h":71.34,"l":70.8199,"n":153,"o":70.8199,"t":"2026-09-23T04:00:00Z","v":3689,"vw":71.116171},{"c":72.0988,"h":72.0988,"l":69.96,"n":126,"o":69.96,"t":"2026-09-24T04:00:00Z","v":3268,"vw":70.873464},{"c":72.1697,"h":73,"l":71.865,"n":150,"o":72.44,"t":"2026-09-25T04:00:00Z","v":4440,"vw":72.381957},{"c":69.834,"h":70.2302,"l":68.81,"n":197,"o":70.2001,"t":"2026-09-28T04:00:00Z","v":5358,"vw":69.282819},{"c":69.9214,"h":70.4301,"l":69.56,"n":118,"o":70.21,"t":"2026-09-29T04:00:00Z","v":3297,"vw":70.281394},{"c":71.3919,"h":72.21,"l":70.65,"n":147,"o":70.65,"t":"2026-09-30T04:00:00Z","v":3598,"vw":71.880965},{"c":72.3714,"h":72.55,"l":68.71,"n":137,"o":72.55,"t":"2026-10-01T04:00:00Z","v":2268,"vw":71.552712},{"c":74.41,"h":75.675,"l":74.41,"n":200,"o":75.19,"t":"2026-10-02T04:00:00Z","v":5433,"vw":75.002039},{"c":75.0876,"h":75.52,"l":74.99,"n":156,"o":74.99,"t":"2026-10-05T04:00:00Z","v":4582,"vw":75.312964},{"c":76.3125,"h":77,"l":76.25,"n":209,"o":76.84,"t":"2026-10-06T04:00:00Z","v":6309,"vw":76.759658},{"c":75.8273,"h":75.8273,"l":75.09,"n":134,"o":75.63,"t":"2026-10-07T04:00:00Z","v":3372,"vw":75.550744},{"c":73.1496,"h":75.04,"l":72.76,"n":151,"o":74.44,"t":"2026-10-08T04:00:00Z","v":9027,"vw":74.391353},{"c":75.1517,"h":75.1517,"l":73.8,"n":111,"o":74.81,"t":"2026-10-09T04:00:00Z","v":5925,"vw":74.73757},{"c":73.5416,"h":73.69,"l":72.62,"n":136,"o":72.62,"t":"2026-10-12T04:00:00Z","v":3488,"vw":73.335207},{"c":73.92,"h":74.07,"l":73.5,"n":78,"o":73.5,"t":"2026-10-13T04:00:00Z","v":2295,"vw":73.727791},{"c":68.2386,"h":72.16,"l":67.97,"n":221,"o":72.16,"t":"2026-10-14T04:00:00Z","v":3837,"vw":69.595367},{"c":67.9398,"h":68.13,"l":65.055,"n":188,"o":65.09,"t":"2026-10-15T04:00:00Z","v":4328,"vw":66.694926},{"c":63.0384,"h":66.075,"l":62.57,"n":169,"o":65.9,"t":"2026-10-16T04:00:00Z","v":5432,"vw":64.722458},{"c":64.9105,"h":65.91,"l":64.82,"n":160,"o":64.845,"t":"2026-10-19T04:00:00Z","v":3816,"vw":65.254347},{"c":64.9303,"h":65.935,"l":63.115,"n":123,"o":63.51,"t":"2026-10-20T04:00:00Z","v":2388,"vw":64.678598},{"c":66.7273,"h":66.8,"l":65.4953,"n":135,"o":65.615,"t":"2026-10-21T04:00:00Z","v":3078,"vw":66.184016},{"c":61.4602,"h":62.96,"l":61,"n":241,"o":62.96,"t":"2026-10-22T04:00:00Z","v":17378,"vw":62.128232}],"volatilityBars":[{"c":71.64,"h":71.64,"l":71.64,"n":1,"o":71.64,"t":"2026-09-22T10:45:00Z","v":250,"vw":71.64},{"c":71.65,"h":71.65,"l":71.65,"n":1,"o":71.65,"t":"2026-09-22T12:45:00Z","v":120,"vw":71.65},{"c":72,"h":72,"l":71.82,"n":12,"o":71.82,"t":"2026-09-22T13:30:00Z","v":836,"vw":71.905591},{"c":72.25,"h":72.25,"l":72.25,"n":2,"o":72.25,"t":"2026-09-22T14:30:00Z","v":145,"vw":72.25},{"c":71.9,"h":71.9,"l":71.9,"n":2,"o":71.9,"t":"2026-09-22T14:45:00Z","v":250,"vw":71.9},{"c":71.84,"h":71.84,"l":71.84,"n":5,"o":71.84,"t":"2026-09-22T15:00:00Z","v":104,"vw":71.84},{"c":72.22,"h":72.22,"l":72.22,"n":3,"o":72.22,"t":"2026-09-22T19:30:00Z","v":409,"vw":72.22},{"c":72.11,"h":72.11,"l":72.02,"n":3,"o":72.035,"t":"2026-09-22T19:45:00Z","v":343,"vw":72.061239},{"c":70.8199,"h":70.8199,"l":70.8199,"n":2,"o":70.8199,"t":"2026-09-23T14:30:00Z","v":305,"vw":70.8199},{"c":71.18,"h":71.34,"l":71.18,"n":4,"o":71.34,"t":"2026-09-23T18:30:00Z","v":1423,"vw":71.255671},{"c":71.255,"h":71.255,"l":71.255,"n":1,"o":71.255,"t":"2026-09-23T19:00:00Z","v":200,"vw":71.255},{"c":70.88,"h":71.228,"l":70.88,"n":11,"o":71.228,"t":"2026-09-23T19:45:00Z","v":894,"vw":70.9361},{"c":69.96,"h":69.96,"l":69.96,"n":8,"o":69.96,"t":"2026-09-24T13:30:00Z","v":266,"vw":69.96},{"c":70.07,"h":70.07,"l":70.07,"n":6,"o":70.07,"t":"2026-09-24T13:45:00Z","v":365,"vw":70.07},{"c":70.17,"h":70.17,"l":70.17,"n":1,"o":70.17,"t":"2026-09-24T14:15:00Z","v":193,"vw":70.17},{"c":69.99,"h":69.99,"l":69.99,"n":1,"o":69.99,"t":"2026-09-24T15:30:00Z","v":144,"vw":69.99},{"c":71.09,"h":71.09,"l":71,"n":2,"o":71,"t":"2026-09-24T16:15:00Z","v":230,"vw":71.05087},{"c":70.9773,"h":70.9773,"l":70.9773,"n":3,"o":70.9773,"t":"2026-09-24T16:30:00Z","v":223,"vw":70.9773},{"c":71.585,"h":71.585,"l":71.585,"n":3,"o":71.585,"t":"2026-09-24T16:45:00Z","v":466,"vw":71.585},{"c":71.4001,"h":71.4001,"l":71.4001,"n":1,"o":71.4001,"t":"2026-09-24T17:30:00Z","v":121,"vw":71.4001},{"c":71.595,"h":71.595,"l":71.595,"n":2,"o":71.595,"t":"2026-09-24T18:15:00Z","v":401,"vw":71.595},{"c":72.92,"h":72.92,"l":72.44,"n":7,"o":72.44,"t":"2026-09-25T13:30:00Z","v":459,"vw":72.763825},{"c":73,"h":73,"l":73,"n":6,"o":73,"t":"2026-09-25T13:45:00Z","v":405,"vw":73},{"c":72.745,"h":72.745,"l":72.745,"n":2,"o":72.745,"t":"2026-09-25T14:00:00Z","v":102,"vw":72.745},{"c":71.865,"h":71.865,"l":71.865,"n":1,"o":71.865,"t":"2026-09-25T14:15:00Z","v":102,"vw":71.865},{"c":72.25,"h":72.36,"l":72.25,"n":3,"o":72.36,"t":"2026-09-25T15:45:00Z","v":350,"vw":72.281429},{"c":72.7617,"h":72.7617,"l":72.76,"n":3,"o":72.76,"t":"2026-09-25T18:00:00Z","v":201,"vw":72.76085},{"c":72.51,"h":72.51,"l":72.51,"n":1,"o":72.51,"t":"2026-09-25T19:00:00Z","v":200,"vw":72.51},{"c":72.065,"h":72.169,"l":72.065,"n":3,"o":72.169,"t":"2026-09-25T19:30:00Z","v":1461,"vw":72.097816},{"c":72.99,"h":72.99,"l":72.99,"n":4,"o":72.99,"t":"2026-09-25T21:30:00Z","v":205,"vw":72.99},{"c":72,"h":72,"l":72,"n":1,"o":72,"t":"2026-09-28T11:00:00Z","v":100,"vw":72},{"c":70.2302,"h":70.2302,"l":70.2001,"n":3,"o":70.2001,"t":"2026-09-28T14:00:00Z","v":335,"vw":70.218342},{"c":68.92,"h":69.01,"l":68.81,"n":15,"o":69.01,"t":"2026-09-28T14:45:00Z","v":2130,"vw":68.977634},{"c":69.59,"h":69.59,"l":69.09,"n":13,"o":69.09,"t":"2026-09-28T15:00:00Z","v":1307,"vw":69.45289},{"c":70.1,"h":70.1,"l":70.1,"n":1,"o":70.1,"t":"2026-09-28T19:15:00Z","v":150,"vw":70.1},{"c":70.21,"h":70.21,"l":70.21,"n":1,"o":70.21,"t":"2026-09-29T14:15:00Z","v":350,"vw":70.21},{"c":70.4301,"h":70.4301,"l":70.39,"n":11,"o":70.43,"t":"2026-09-29T14:45:00Z","v":1300,"vw":70.426941},{"c":70.245,"h":70.245,"l":70.245,"n":2,"o":70.245,"t":"2026-09-29T15:45:00Z","v":501,"vw":70.245},{"c":69.56,"h":69.56,"l":69.56,"n":5,"o":69.56,"t":"2026-09-29T17:00:00Z","v":293,"vw":69.56},{"c":70.65,"h":70.65,"l":70.65,"n":6,"o":70.65,"t":"2026-09-30T13:30:00Z","v":163,"vw":70.65},{"c":71.3298,"h":71.39,"l":71.3298,"n":3,"o":71.39,"t":"2026-09-30T13:45:00Z","v":216,"vw":71.3599},{"c":72.11,"h":72.11,"l":72.11,"n":1,"o":72.11,"t":"2026-09-30T14:15:00Z","v":197,"vw":72.11},{"c":72.1399,"h":72.1399,"l":72.1399,"n":3,"o":72.1399,"t":"2026-09-30T14:45:00Z","v":250,"vw":72.1399},{"c":72.125,"h":72.16,"l":72.125,"n":3,"o":72.16,"t":"2026-09-30T15:00:00Z","v":547,"vw":72.147179},{"c":72.21,"h":72.21,"l":72.21,"n":2,"o":72.21,"t":"2026-09-30T15:15:00Z","v":102,"vw":72.21},{"c":71.91,"h":71.91,"l":71.91,"n":3,"o":71.91,"t":"2026-09-30T17:15:00Z","v":728,"vw":71.91},{"c":72.55,"h":72.55,"l":72.55,"n":13,"o":72.55,"t":"2026-10-01T13:30:00Z","v":549,"vw":72.55},{"c":71.37,"h":71.37,"l":68.71,"n":6,"o":68.71,"t":"2026-10-01T14:15:00Z","v":500,"vw":70.024214},{"c":71.95,"h":71.95,"l":71.95,"n":2,"o":71.95,"t":"2026-10-01T14:45:00Z","v":118,"vw":71.95},{"c":71.47,"h":71.47,"l":71.47,"n":1,"o":71.47,"t":"2026-10-01T15:15:00Z","v":100,"vw":71.47},{"c":71.3699,"h":71.3699,"l":71.3699,"n":1,"o":71.3699,"t":"2026-10-01T15:30:00Z","v":115,"vw":71.3699},{"c":71.75,"h":71.75,"l":71.75,"n":1,"o":71.75,"t":"2026-10-01T16:30:00Z","v":100,"vw":71.75},{"c":72.18,"h":72.18,"l":72.18,"n":1,"o":72.18,"t":"2026-10-01T17:15:00Z","v":150,"vw":72.18},{"c":74.47,"h":74.47,"l":74.47,"n":1,"o":74.47,"t":"2026-10-02T12:45:00Z","v":170,"vw":74.47},{"c":74.96,"h":75.19,"l":74.915,"n":9,"o":75.19,"t":"2026-10-02T13:45:00Z","v":2749,"vw":75.123024},{"c":75.675,"h":75.675,"l":75.675,"n":3,"o":75.675,"t":"2026-10-02T14:15:00Z","v":175,"vw":75.675},{"c":74.7701,"h":74.7701,"l":74.77,"n":10,"o":74.77,"t":"2026-10-02T15:30:00Z","v":1022,"vw":74.77005},{"c":74.495,"h":74.495,"l":74.495,"n":1,"o":74.495,"t":"2026-10-02T17:00:00Z","v":100,"vw":74.495},{"c":74.6,"h":74.6,"l":74.6,"n":1,"o":74.6,"t":"2026-10-02T19:45:00Z","v":100,"vw":74.6},{"c":74.41,"h":74.41,"l":74.41,"n":4,"o":74.41,"t":"2026-10-02T20:00:00Z","v":122,"vw":74.41},{"c":75.3351,"h":75.3351,"l":74.99,"n":6,"o":74.99,"t":"2026-10-05T14:15:00Z","v":742,"vw":75.119443},{"c":75.3599,"h":75.37,"l":75.3599,"n":3,"o":75.37,"t":"2026-10-05T16:00:00Z","v":500,"vw":75.36394},{"c":75.37,"h":75.37,"l":75.37,"n":1,"o":75.37,"t":"2026-10-05T18:15:00Z","v":133,"vw":75.37},{"c":75.34,"h":75.34,"l":75.34,"n":2,"o":75.34,"t":"2026-10-05T18:30:00Z","v":133,"vw":75.34},{"c":75.3621,"h":75.3621,"l":75.361,"n":3,"o":75.361,"t":"2026-10-05T18:45:00Z","v":1522,"vw":75.361795},{"c":75.52,"h":75.52,"l":75.52,"n":1,"o":75.52,"t":"2026-10-05T19:45:00Z","v":130,"vw":75.52},{"c":76.73,"h":76.84,"l":76.73,"n":5,"o":76.84,"t":"2026-10-06T14:15:00Z","v":221,"vw":76.784455},{"c":76.92,"h":76.92,"l":76.8979,"n":8,"o":76.9,"t":"2026-10-06T14:45:00Z","v":1067,"vw":76.902078},{"c":76.63,"h":76.63,"l":76.63,"n":2,"o":76.63,"t":"2026-10-06T16:15:00Z","v":184,"vw":76.63},{"c":76.83,"h":76.83,"l":76.83,"n":1,"o":76.83,"t":"2026-10-06T16:45:00Z","v":325,"vw":76.83},{"c":76.815,"h":76.815,"l":76.815,"n":1,"o":76.815,"t":"2026-10-06T17:30:00Z","v":191,"vw":76.815},{"c":77,"h":77,"l":76.81,"n":6,"o":76.81,"t":"2026-10-06T17:45:00Z","v":521,"vw":76.900275},{"c":76.8526,"h":76.86,"l":76.8526,"n":3,"o":76.86,"t":"2026-10-06T18:15:00Z","v":323,"vw":76.857182},{"c":76.96,"h":76.96,"l":76.96,"n":1,"o":76.96,"t":"2026-10-06T18:30:00Z","v":150,"vw":76.96},{"c":76.72,"h":76.72,"l":76.72,"n":6,"o":76.72,"t":"2026-10-06T18:45:00Z","v":950,"vw":76.72},{"c":76.33,"h":76.33,"l":76.25,"n":6,"o":76.25,"t":"2026-10-06T19:45:00Z","v":570,"vw":76.287568},{"c":75.63,"h":75.63,"l":75.63,"n":8,"o":75.63,"t":"2026-10-07T13:30:00Z","v":109,"vw":75.63},{"c":75.13,"h":75.13,"l":75.09,"n":2,"o":75.09,"t":"2026-10-07T14:45:00Z","v":265,"vw":75.112642},{"c":75.2,"h":75.2,"l":75.2,"n":1,"o":75.2,"t":"2026-10-07T15:00:00Z","v":120,"vw":75.2},{"c":75.735,"h":75.735,"l":75.735,"n":3,"o":75.735,"t":"2026-10-07T17:45:00Z","v":199,"vw":75.735},{"c":75.63,"h":75.65,"l":75.55,"n":5,"o":75.65,"t":"2026-10-07T18:30:00Z","v":1515,"vw":75.626667},{"c":75,"h":75,"l":74.44,"n":8,"o":74.44,"t":"2026-10-08T13:30:00Z","v":2718,"vw":74.956796},{"c":74.94,"h":74.94,"l":74.94,"n":1,"o":74.94,"t":"2026-10-08T14:00:00Z","v":100,"vw":74.94},{"c":75,"h":75,"l":75,"n":2,"o":75,"t":"2026-10-08T15:15:00Z","v":125,"vw":75},{"c":75.04,"h":75.04,"l":75.04,"n":7,"o":75.04,"t":"2026-10-08T15:45:00Z","v":237,"vw":75.04},{"c":74.5,"h":74.5,"l":74.5,"n":12,"o":74.5,"t":"2026-10-08T16:00:00Z","v":3101,"vw":74.5},{"c":73.6,"h":73.6,"l":73.6,"n":2,"o":73.6,"t":"2026-10-08T16:45:00Z","v":101,"vw":73.6},{"c":73.055,"h":73.055,"l":73.055,"n":3,"o":73.055,"t":"2026-10-08T17:00:00Z","v":519,"vw":73.055},{"c":72.76,"h":72.76,"l":72.76,"n":3,"o":72.76,"t":"2026-10-08T17:15:00Z","v":224,"vw":72.76},{"c":73.13,"h":73.13,"l":73.13,"n":4,"o":73.13,"t":"2026-10-08T17:30:00Z","v":223,"vw":73.13},{"c":72.9,"h":72.9,"l":72.9,"n":1,"o":72.9,"t":"2026-10-08T19:15:00Z","v":615,"vw":72.9},{"c":74.255,"h":74.82,"l":74.255,"n":17,"o":74.81,"t":"2026-10-09T13:30:00Z","v":3241,"vw":74.776321},{"c":73.8,"h":73.8,"l":73.8,"n":2,"o":73.8,"t":"2026-10-09T13:45:00Z","v":138,"vw":73.8},{"c":74.59,"h":74.59,"l":74.59,"n":1,"o":74.59,"t":"2026-10-09T15:45:00Z","v":100,"vw":74.59},{"c":74.4701,"h":74.4701,"l":74.4701,"n":1,"o":74.4701,"t":"2026-10-09T16:15:00Z","v":130,"vw":74.4701},{"c":74.71,"h":74.71,"l":74.71,"n":1,"o":74.71,"t":"2026-10-09T16:45:00Z","v":1000,"vw":74.71},{"c":74.89,"h":74.89,"l":74.89,"n":1,"o":74.89,"t":"2026-10-09T18:45:00Z","v":300,"vw":74.89},{"c":72.62,"h":72.62,"l":72.62,"n":5,"o":72.62,"t":"2026-10-12T13:30:00Z","v":131,"vw":72.62},{"c":73.68,"h":73.69,"l":73.68,"n":4,"o":73.69,"t":"2026-10-12T16:00:00Z","v":325,"vw":73.686324},{"c":73.3001,"h":73.3001,"l":73.3001,"n":1,"o":73.3001,"t":"2026-10-12T17:00:00Z","v":150,"vw":73.3001},{"c":73.395,"h":73.395,"l":73.2005,"n":13,"o":73.27,"t":"2026-10-12T17:30:00Z","v":1921,"vw":73.33554},{"c":73.5,"h":73.5,"l":72.6,"n":9,"o":72.6,"t":"2026-10-13T13:30:00Z","v":496,"vw":73.275492},{"c":73.8604,"h":73.8604,"l":73.8604,"n":3,"o":73.8604,"t":"2026-10-13T14:30:00Z","v":156,"vw":73.8604},{"c":73.53,"h":73.53,"l":73.53,"n":2,"o":73.53,"t":"2026-10-13T14:45:00Z","v":408,"vw":73.53},{"c":73.825,"h":73.825,"l":73.825,"n":1,"o":73.825,"t":"2026-10-13T17:00:00Z","v":350,"vw":73.825},{"c":74.07,"h":74.07,"l":74.07,"n":2,"o":74.07,"t":"2026-10-13T17:30:00Z","v":253,"vw":74.07},{"c":73.92,"h":73.92,"l":73.92,"n":1,"o":73.92,"t":"2026-10-13T20:00:00Z","v":108,"vw":73.92},{"c":71.635,"h":72.16,"l":71.635,"n":8,"o":72.16,"t":"2026-10-14T13:30:00Z","v":453,"vw":71.811014},{"c":70.92,"h":70.92,"l":70.92,"n":4,"o":70.92,"t":"2026-10-14T14:00:00Z","v":207,"vw":70.92},{"c":70.745,"h":70.745,"l":70.745,"n":2,"o":70.745,"t":"2026-10-14T14:45:00Z","v":101,"vw":70.745},{"c":69.61,"h":69.61,"l":69.61,"n":3,"o":69.61,"t":"2026-10-14T15:45:00Z","v":207,"vw":69.61},{"c":68.5,"h":68.5,"l":68.5,"n":1,"o":68.5,"t":"2026-10-14T17:45:00Z","v":100,"vw":68.5},{"c":68.107,"h":68.275,"l":67.97,"n":9,"o":68.275,"t":"2026-10-14T18:30:00Z","v":813,"vw":68.190176},{"c":68.01,"h":68.01,"l":68.01,"n":2,"o":68.01,"t":"2026-10-14T18:45:00Z","v":160,"vw":68.01},{"c":65.09,"h":65.09,"l":65.09,"n":13,"o":65.09,"t":"2026-10-15T13:30:00Z","v":273,"vw":65.09},{"c":65.18,"h":65.18,"l":65.18,"n":1,"o":65.18,"t":"2026-10-15T13:45:00Z","v":100,"vw":65.18},{"c":65.49,"h":65.49,"l":65.49,"n":2,"o":65.49,"t":"2026-10-15T14:15:00Z","v":153,"vw":65.49},{"c":65.11,"h":65.11,"l":65.055,"n":4,"o":65.055,"t":"2026-10-15T14:30:00Z","v":425,"vw":65.090236},{"c":66.14,"h":66.14,"l":66.14,"n":1,"o":66.14,"t":"2026-10-15T14:45:00Z","v":100,"vw":66.14},{"c":66.1,"h":66.1,"l":66.1,"n":3,"o":66.1,"t":"2026-10-15T15:00:00Z","v":187,"vw":66.1},{"c":66.695,"h":66.695,"l":66.695,"n":1,"o":66.695,"t":"2026-10-15T15:30:00Z","v":100,"vw":66.695},{"c":66.795,"h":66.795,"l":66.795,"n":5,"o":66.795,"t":"2026-10-15T18:15:00Z","v":153,"vw":66.795},{"c":67.9,"h":67.9,"l":67.9,"n":1,"o":67.9,"t":"2026-10-15T19:00:00Z","v":100,"vw":67.9},{"c":67.9301,"h":68.13,"l":67.93,"n":6,"o":68.13,"t":"2026-10-15T19:30:00Z","v":1100,"vw":67.950045},{"c":65.9,"h":65.9,"l":65.9,"n":2,"o":65.9,"t":"2026-10-16T13:30:00Z","v":154,"vw":65.9},{"c":65.855,"h":65.855,"l":65.855,"n":2,"o":65.855,"t":"2026-10-16T13:45:00Z","v":153,"vw":65.855},{"c":65.79,"h":65.86,"l":65.79,"n":4,"o":65.86,"t":"2026-10-16T14:30:00Z","v":1144,"vw":65.853671},{"c":66.075,"h":66.075,"l":66.075,"n":1,"o":66.075,"t":"2026-10-16T14:45:00Z","v":149,"vw":66.075},{"c":65.185,"h":65.185,"l":65.185,"n":2,"o":65.185,"t":"2026-10-16T15:00:00Z","v":105,"vw":65.185},{"c":64.6499,"h":64.6499,"l":64.6499,"n":1,"o":64.6499,"t":"2026-10-16T15:30:00Z","v":500,"vw":64.6499},{"c":64.4901,"h":64.4901,"l":64.4901,"n":1,"o":64.4901,"t":"2026-10-16T15:45:00Z","v":475,"vw":64.4901},{"c":64.36,"h":64.37,"l":64.36,"n":6,"o":64.37,"t":"2026-10-16T16:00:00Z","v":620,"vw":64.3675},{"c":62.9554,"h":63.12,"l":62.8401,"n":3,"o":63.12,"t":"2026-10-16T17:15:00Z","v":578,"vw":62.987013},{"c":62.9,"h":62.9,"l":62.9,"n":1,"o":62.9,"t":"2026-10-16T18:15:00Z","v":148,"vw":62.9},{"c":62.57,"h":62.57,"l":62.57,"n":2,"o":62.57,"t":"2026-10-16T18:45:00Z","v":101,"vw":62.57},{"c":64.845,"h":64.845,"l":64.845,"n":9,"o":64.845,"t":"2026-10-19T13:30:00Z","v":684,"vw":64.845},{"c":64.82,"h":64.82,"l":64.82,"n":3,"o":64.82,"t":"2026-10-19T13:45:00Z","v":149,"vw":64.82},{"c":65.29,"h":65.29,"l":65.29,"n":3,"o":65.29,"t":"2026-10-19T14:15:00Z","v":112,"vw":65.29},{"c":65.2199,"h":65.2199,"l":65.2199,"n":1,"o":65.2199,"t":"2026-10-19T14:30:00Z","v":350,"vw":65.2199},{"c":65.91,"h":65.91,"l":65.91,"n":2,"o":65.91,"t":"2026-10-19T15:15:00Z","v":200,"vw":65.91},{"c":65.7891,"h":65.7891,"l":65.7891,"n":1,"o":65.7891,"t":"2026-10-19T16:00:00Z","v":660,"vw":65.7891},{"c":65.54,"h":65.54,"l":65.54,"n":1,"o":65.54,"t":"2026-10-19T16:30:00Z","v":100,"vw":65.54},{"c":64.895,"h":64.93,"l":64.895,"n":8,"o":64.905,"t":"2026-10-19T19:45:00Z","v":625,"vw":64.910415},{"c":63.115,"h":63.51,"l":63.115,"n":4,"o":63.51,"t":"2026-10-20T13:30:00Z","v":359,"vw":63.285568},{"c":63.49,"h":63.5,"l":63.49,"n":2,"o":63.5,"t":"2026-10-20T13:45:00Z","v":200,"vw":63.495},{"c":65.3999,"h":65.3999,"l":65.3999,"n":2,"o":65.3999,"t":"2026-10-20T14:15:00Z","v":154,"vw":65.3999},{"c":65.935,"h":65.935,"l":65.935,"n":2,"o":65.935,"t":"2026-10-20T14:30:00Z","v":160,"vw":65.935},{"c":65.83,"h":65.83,"l":65.83,"n":1,"o":65.83,"t":"2026-10-20T15:00:00Z","v":100,"vw":65.83},{"c":65.52,"h":65.52,"l":65.52,"n":2,"o":65.52,"t":"2026-10-20T15:45:00Z","v":158,"vw":65.52},{"c":65.49,"h":65.49,"l":65.49,"n":2,"o":65.49,"t":"2026-10-20T17:15:00Z","v":161,"vw":65.49},{"c":65.015,"h":65.015,"l":65.015,"n":2,"o":65.015,"t":"2026-10-20T19:15:00Z","v":154,"vw":65.015},{"c":65.53,"h":65.615,"l":65.53,"n":7,"o":65.615,"t":"2026-10-21T13:45:00Z","v":753,"vw":65.554558},{"c":65.4953,"h":65.7299,"l":65.4953,"n":3,"o":65.7299,"t":"2026-10-21T14:30:00Z","v":329,"vw":65.658376},{"c":66.76,"h":66.8,"l":66.76,"n":4,"o":66.8,"t":"2026-10-21T18:15:00Z","v":248,"vw":66.783673},{"c":66.725,"h":66.785,"l":66.725,"n":9,"o":66.785,"t":"2026-10-21T19:45:00Z","v":791,"vw":66.762426},{"c":66.8,"h":66.8,"l":66.8,"n":1,"o":66.8,"t":"2026-10-21T22:00:00Z","v":200,"vw":66.8},{"c":62.9,"h":62.96,"l":62.9,"n":2,"o":62.96,"t":"2026-10-22T14:00:00Z","v":450,"vw":62.913333},{"c":62,"h":62,"l":62,"n":1,"o":62,"t":"2026-10-22T14:45:00Z","v":160,"vw":62},{"c":61.98,"h":61.98,"l":61.98,"n":2,"o":61.98,"t":"2026-10-22T15:15:00Z","v":1985,"vw":61.98},{"c":62.19,"h":62.19,"l":62.18,"n":20,"o":62.18,"t":"2026-10-22T15:30:00Z","v":4000,"vw":62.182798},{"c":62.2,"h":62.2,"l":62.2,"n":27,"o":62.2,"t":"2026-10-22T15:45:00Z","v":8000,"vw":62.2},{"c":61.555,"h":61.555,"l":61.555,"n":1,"o":61.555,"t":"2026-10-22T17:00:00Z","v":100,"vw":61.555},{"c":61.365,"h":61.74,"l":61.365,"n":8,"o":61.74,"t":"2026-10-22T17:45:00Z","v":868,"vw":61.645447},{"c":61,"h":61,"l":61,"n":3,"o":61,"t":"2026-10-22T18:30:00Z","v":320,"vw":61}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.49354834258155644,"strike":79.25806629673774,"iv":0.650199908442343,"gamma":0.015639823316326778,"theta":-0.034893083423260425,"vega":0.030289832121667495,"rho":0.004304159542323163,"breakevenPct":29.761397846605277},{"delta":0.15,"premium":0.6765493731015626,"strike":72.98450626898438,"iv":0.5388320066533365,"gamma":0.025067471902648242,"theta":-0.038712247425881474,"vega":0.04024417963957595,"rho":0.0064913422880915304,"breakevenPct":19.85163673741044},{"delta":0.2,"premium":0.9542537313432835,"strike":70.64776119402985,"iv":0.5271325373134329,"gamma":0.03061014925373134,"theta":-0.04527253731343284,"vega":0.04839074626865671,"rho":0.00863907518598921,"breakevenPct":16.501434953633623},{"delta":0.25,"premium":1.2971362229102166,"strike":69.12383900928792,"iv":0.5403569659442725,"gamma":0.033939938080495356,"theta":-0.05275510835913313,"vega":0.0550046439628483,"rho":0.01076782730192249,"breakevenPct":14.579801615025893},{"delta":0.3,"premium":1.6910353535353533,"strike":67.73989898989899,"iv":0.5542315656565656,"gamma":0.03616010101010101,"theta":-0.05932651515151515,"vega":0.06018434343434343,"rho":0.012869869279802125,"breakevenPct":12.96893655314226},{"delta":0.35,"premium":2.1082568807339452,"strike":66.36697247706422,"iv":0.5619018348623853,"gamma":0.0380394495412844,"theta":-0.06417614678899082,"vega":0.06409266055045872,"rho":0.014961025886677854,"breakevenPct":11.413938382560042},{"delta":0.4,"premium":2.591990291262136,"strike":65.07766990291262,"iv":0.5740883495145631,"gamma":0.038792233009708736,"theta":-0.06858155339805826,"vega":0.06692912621359225,"rho":0.017009913609626077,"breakevenPct":10.103221587587994},{"delta":0.45,"premium":3.174173553719008,"strike":63.85950413223141,"iv":0.5949586776859503,"gamma":0.038398347107438016,"theta":-0.0729,"vega":0.0685702479338843,"rho":0.01899191537818453,"breakevenPct":9.068434020635163},{"delta":0.5,"premium":3.7045629820051413,"strike":62.51670951156812,"iv":0.5921480719794344,"gamma":0.03880668380462725,"theta":-0.07338329048843188,"vega":0.069,"rho":0.02100601306921965,"breakevenPct":7.7465945336547275},{"delta":0.55,"premium":4.413565891472869,"strike":61.22739018087855,"iv":0.6099023255813953,"gamma":0.03744108527131783,"theta":-0.07521343669250646,"vega":0.06853643410852714,"rho":0.02289881625043436,"breakevenPct":6.802379543755826},{"delta":0.6,"premium":5.232183908045977,"strike":59.87356321839081,"iv":0.6300735632183908,"gamma":0.03537241379310345,"theta":-0.07611264367816092,"vega":0.06688505747126437,"rho":0.024708489167971335,"breakevenPct":5.931557538759695},{"delta":0.65,"premium":6.236084142394823,"strike":58.36569579288026,"iv":0.6510126213592233,"gamma":0.03264239482200647,"theta":-0.07499482200647249,"vega":0.0636873786407767,"rho":0.026377853357326665,"breakevenPct":5.111568031466017},{"delta":0.7,"premium":7.348543689320388,"strike":56.747572815533985,"iv":0.6678815533980582,"gamma":0.029689320388349514,"theta":-0.07192038834951456,"vega":0.05931844660194175,"rho":0.027962513708621156,"breakevenPct":4.288818625475293},{"delta":0.75,"premium":8.461003236245954,"strike":55.1294498381877,"iv":0.6847504854368932,"gamma":0.026736245954692556,"theta":-0.06884595469255662,"vega":0.0549495145631068,"rho":0.02954717405991565,"breakevenPct":3.4660692194845666},{"delta":0.8,"premium":10.24517743403094,"strike":52.90718835304823,"iv":0.7123857142857143,"gamma":0.022439945404913553,"theta":-0.06215414012738853,"vega":0.04756815286624203,"rho":0.03060881639256816,"breakevenPct":2.7532708762404954},{"delta":0.85,"premium":12.08776160145587,"strike":50.632393084622386,"iv":0.7409571428571429,"gamma":0.018026842584167424,"theta":-0.05514777070063694,"vega":0.03992484076433121,"rho":0.031624978897512666,"breakevenPct":2.0500334949743957},{"delta":0.9,"premium":14.749391069012182,"strike":47.55751014884979,"iv":0.7657531799729365,"gamma":0.012989715832205678,"theta":-0.04333234100135317,"vega":0.02969093369418132,"rho":0.03199258855158966,"breakevenPct":1.3776414945964635}],"put":[{"delta":0.1,"premium":0.8344949306299596,"strike":45.699940360352464,"iv":0.9188048620099649,"gamma":0.01110374062587858,"theta":-0.046854503789363997,"vega":0.03012677365032841,"rho":-0.005627571837768558,"breakevenPct":27.000814462493608},{"delta":0.15,"premium":1.2030350719424459,"strike":50.013489208633096,"iv":0.8039791366906475,"gamma":0.01672158273381295,"theta":-0.054845593525179856,"vega":0.040343165467625904,"rho":-0.008352817830663202,"breakevenPct":20.582012201895466},{"delta":0.2,"premium":1.7088803956834533,"strike":52.26169064748201,"iv":0.7838352517985612,"gamma":0.020318705035971222,"theta":-0.06244451438848921,"vega":0.04753741007194245,"rho":-0.011218980201093354,"breakevenPct":17.74707818751231},{"delta":0.25,"premium":2.2147257194244605,"strike":54.509892086330936,"iv":0.7636913669064748,"gamma":0.023915827338129494,"theta":-0.07004343525179856,"vega":0.05473165467625899,"rho":-0.014085142571523502,"breakevenPct":14.91214417312916},{"delta":0.3,"premium":2.755237676056338,"strike":56.37676056338028,"iv":0.7417463028169015,"gamma":0.026833978873239434,"theta":-0.07362746478873239,"vega":0.05953538732394366,"rho":-0.01697481487561784,"breakevenPct":12.754070296998805},{"delta":0.35,"premium":3.305413732394366,"strike":58.13732394366197,"iv":0.7192991197183098,"gamma":0.029562852112676057,"theta":-0.07609225352112675,"vega":0.06367271126760563,"rho":-0.019871041099838515,"breakevenPct":10.784686331532273},{"delta":0.4,"premium":3.83561320754717,"strike":59.801886792452834,"iv":0.6913,"gamma":0.03226320754716981,"theta":-0.07665849056603773,"vega":0.06690283018867924,"rho":-0.022753874879056665,"breakevenPct":8.938998595992755},{"delta":0.45,"premium":4.321348314606742,"strike":61.26966292134831,"iv":0.6549719101123596,"gamma":0.03486966292134831,"theta":-0.07395730337078651,"vega":0.06848876404494382,"rho":-0.02559989059297069,"breakevenPct":7.341149871393893},{"delta":0.5,"premium":5.023937677053825,"strike":62.67988668555241,"iv":0.64507223796034,"gamma":0.035667988668555244,"theta":-0.0729600566572238,"vega":0.06906798866855524,"rho":-0.02860241699086348,"breakevenPct":6.189779713540499},{"delta":0.55,"premium":5.58796992481203,"strike":63.96992481203007,"iv":0.6164661654135338,"gamma":0.03705789473684211,"theta":-0.06862932330827068,"vega":0.06851804511278196,"rho":-0.03150087064549889,"breakevenPct":5.008517890898429},{"delta":0.6,"premium":6.566115702479339,"strike":65.4435261707989,"iv":0.6210534435261708,"gamma":0.03586694214876033,"theta":-0.06692506887052341,"vega":0.06689035812672176,"rho":-0.03470208392189817,"breakevenPct":4.202377362391335},{"delta":0.65,"premium":7.4518518518518535,"strike":66.84900284900284,"iv":0.6093173789173789,"gamma":0.03510569800569801,"theta":-0.06231339031339031,"vega":0.06413219373219373,"rho":-0.0378313364170981,"breakevenPct":3.356723542795175},{"delta":0.7,"premium":8.34841121495327,"strike":68.21869158878505,"iv":0.5918781308411216,"gamma":0.033821869158878505,"theta":-0.0558943925233645,"vega":0.06014093457943926,"rho":-0.040966161380016325,"breakevenPct":2.586909294418544},{"delta":0.75,"premium":9.787946428571429,"strike":70.04464285714286,"iv":0.5968526785714287,"gamma":0.030715178571428574,"theta":-0.05059732142857143,"vega":0.055075,"rho":-0.0445107832383763,"breakevenPct":1.9581836235947359},{"delta":0.8,"premium":11.550416666666667,"strike":72.15833333333333,"iv":0.6022516666666667,"gamma":0.026799166666666666,"theta":-0.0438525,"vega":0.048515,"rho":-0.04830408796954784,"breakevenPct":1.3867239828919082},{"delta":0.85,"premium":14.613235294117645,"strike":75.51470588235294,"iv":0.6366941176470589,"gamma":0.021092647058823532,"theta":-0.036977941176470595,"vega":0.04029411764705883,"rho":-0.053102394183577054,"breakevenPct":0.9090914311452036},{"delta":0.9,"premium":24.941666666666706,"strike":86.04166666666671,"iv":0.8430000000000009,"gamma":0.012083333333333317,"theta":-0.035520833333333356,"vega":0.030366666666666656,"rho":-0.06361165906427373,"breakevenPct":0.586070334948469}]},"raw":{"call":[{"delta":0.1,"premium":0.49354834258155644,"strike":79.25806629673774,"iv":0.650199908442343,"gamma":0.015639823316326778,"theta":-0.034893083423260425,"vega":0.030289832121667495,"rho":0.004304159542323163,"breakevenPct":29.761397846605277},{"delta":0.15,"premium":0.6765493731015626,"strike":72.98450626898438,"iv":0.5388320066533365,"gamma":0.025067471902648242,"theta":-0.038712247425881474,"vega":0.04024417963957595,"rho":0.0064913422880915304,"breakevenPct":19.85163673741044},{"delta":0.2,"premium":0.9542537313432835,"strike":70.64776119402985,"iv":0.5271325373134329,"gamma":0.03061014925373134,"theta":-0.04527253731343284,"vega":0.04839074626865671,"rho":0.00863907518598921,"breakevenPct":16.501434953633623},{"delta":0.25,"premium":1.2971362229102166,"strike":69.12383900928792,"iv":0.5403569659442725,"gamma":0.033939938080495356,"theta":-0.05275510835913313,"vega":0.0550046439628483,"rho":0.01076782730192249,"breakevenPct":14.579801615025893},{"delta":0.3,"premium":1.6910353535353533,"strike":67.73989898989899,"iv":0.5542315656565656,"gamma":0.03616010101010101,"theta":-0.05932651515151515,"vega":0.06018434343434343,"rho":0.012869869279802125,"breakevenPct":12.96893655314226},{"delta":0.35,"premium":2.1082568807339452,"strike":66.36697247706422,"iv":0.5619018348623853,"gamma":0.0380394495412844,"theta":-0.06417614678899082,"vega":0.06409266055045872,"rho":0.014961025886677854,"breakevenPct":11.413938382560042},{"delta":0.4,"premium":2.591990291262136,"strike":65.07766990291262,"iv":0.5740883495145631,"gamma":0.038792233009708736,"theta":-0.06858155339805826,"vega":0.06692912621359225,"rho":0.017009913609626077,"breakevenPct":10.103221587587994},{"delta":0.45,"premium":3.174173553719008,"strike":63.85950413223141,"iv":0.5949586776859503,"gamma":0.038398347107438016,"theta":-0.0729,"vega":0.0685702479338843,"rho":0.01899191537818453,"breakevenPct":9.068434020635163},{"delta":0.5,"premium":3.7045629820051413,"strike":62.51670951156812,"iv":0.5921480719794344,"gamma":0.03880668380462725,"theta":-0.07338329048843188,"vega":0.069,"rho":0.02100601306921965,"breakevenPct":7.7465945336547275},{"delta":0.55,"premium":4.413565891472869,"strike":61.22739018087855,"iv":0.6099023255813953,"gamma":0.03744108527131783,"theta":-0.07521343669250646,"vega":0.06853643410852714,"rho":0.02289881625043436,"breakevenPct":6.802379543755826},{"delta":0.6,"premium":5.232183908045977,"strike":59.87356321839081,"iv":0.6300735632183908,"gamma":0.03537241379310345,"theta":-0.07611264367816092,"vega":0.06688505747126437,"rho":0.024708489167971335,"breakevenPct":5.931557538759695},{"delta":0.65,"premium":6.236084142394823,"strike":58.36569579288026,"iv":0.6510126213592233,"gamma":0.03264239482200647,"theta":-0.07499482200647249,"vega":0.0636873786407767,"rho":0.026377853357326665,"breakevenPct":5.111568031466017},{"delta":0.7,"premium":7.348543689320388,"strike":56.747572815533985,"iv":0.6678815533980582,"gamma":0.029689320388349514,"theta":-0.07192038834951456,"vega":0.05931844660194175,"rho":0.027962513708621156,"breakevenPct":4.288818625475293},{"delta":0.75,"premium":8.461003236245954,"strike":55.1294498381877,"iv":0.6847504854368932,"gamma":0.026736245954692556,"theta":-0.06884595469255662,"vega":0.0549495145631068,"rho":0.02954717405991565,"breakevenPct":3.4660692194845666},{"delta":0.8,"premium":10.24517743403094,"strike":52.90718835304823,"iv":0.7123857142857143,"gamma":0.022439945404913553,"theta":-0.06215414012738853,"vega":0.04756815286624203,"rho":0.03060881639256816,"breakevenPct":2.7532708762404954},{"delta":0.85,"premium":12.08776160145587,"strike":50.632393084622386,"iv":0.7409571428571429,"gamma":0.018026842584167424,"theta":-0.05514777070063694,"vega":0.03992484076433121,"rho":0.031624978897512666,"breakevenPct":2.0500334949743957},{"delta":0.9,"premium":14.749391069012182,"strike":47.55751014884979,"iv":0.7657531799729365,"gamma":0.012989715832205678,"theta":-0.04333234100135317,"vega":0.02969093369418132,"rho":0.03199258855158966,"breakevenPct":1.3776414945964635}],"put":[{"delta":0.1,"premium":0.8344949306299596,"strike":45.699940360352464,"iv":0.9188048620099649,"gamma":0.01110374062587858,"theta":-0.046854503789363997,"vega":0.03012677365032841,"rho":-0.005627571837768558,"breakevenPct":27.000814462493608},{"delta":0.15,"premium":1.2030350719424459,"strike":50.013489208633096,"iv":0.8039791366906475,"gamma":0.01672158273381295,"theta":-0.054845593525179856,"vega":0.040343165467625904,"rho":-0.008352817830663202,"breakevenPct":20.582012201895466},{"delta":0.2,"premium":1.7088803956834533,"strike":52.26169064748201,"iv":0.7838352517985612,"gamma":0.020318705035971222,"theta":-0.06244451438848921,"vega":0.04753741007194245,"rho":-0.011218980201093354,"breakevenPct":17.74707818751231},{"delta":0.25,"premium":2.2147257194244605,"strike":54.509892086330936,"iv":0.7636913669064748,"gamma":0.023915827338129494,"theta":-0.07004343525179856,"vega":0.05473165467625899,"rho":-0.014085142571523502,"breakevenPct":14.91214417312916},{"delta":0.3,"premium":2.755237676056338,"strike":56.37676056338028,"iv":0.7417463028169015,"gamma":0.026833978873239434,"theta":-0.07362746478873239,"vega":0.05953538732394366,"rho":-0.01697481487561784,"breakevenPct":12.754070296998805},{"delta":0.35,"premium":3.305413732394366,"strike":58.13732394366197,"iv":0.7192991197183098,"gamma":0.029562852112676057,"theta":-0.07609225352112675,"vega":0.06367271126760563,"rho":-0.019871041099838515,"breakevenPct":10.784686331532273},{"delta":0.4,"premium":3.83561320754717,"strike":59.801886792452834,"iv":0.6913,"gamma":0.03226320754716981,"theta":-0.07665849056603773,"vega":0.06690283018867924,"rho":-0.022753874879056665,"breakevenPct":8.938998595992755},{"delta":0.45,"premium":4.321348314606742,"strike":61.26966292134831,"iv":0.6549719101123596,"gamma":0.03486966292134831,"theta":-0.07395730337078651,"vega":0.06848876404494382,"rho":-0.02559989059297069,"breakevenPct":7.341149871393893},{"delta":0.5,"premium":5.023937677053825,"strike":62.67988668555241,"iv":0.64507223796034,"gamma":0.035667988668555244,"theta":-0.0729600566572238,"vega":0.06906798866855524,"rho":-0.02860241699086348,"breakevenPct":6.189779713540499},{"delta":0.55,"premium":5.58796992481203,"strike":63.96992481203007,"iv":0.6164661654135338,"gamma":0.03705789473684211,"theta":-0.06862932330827068,"vega":0.06851804511278196,"rho":-0.03150087064549889,"breakevenPct":5.008517890898429},{"delta":0.6,"premium":6.566115702479339,"strike":65.4435261707989,"iv":0.6210534435261708,"gamma":0.03586694214876033,"theta":-0.06692506887052341,"vega":0.06689035812672176,"rho":-0.03470208392189817,"breakevenPct":4.202377362391335},{"delta":0.65,"premium":7.4518518518518535,"strike":66.84900284900284,"iv":0.6093173789173789,"gamma":0.03510569800569801,"theta":-0.06231339031339031,"vega":0.06413219373219373,"rho":-0.0378313364170981,"breakevenPct":3.356723542795175},{"delta":0.7,"premium":8.34841121495327,"strike":68.21869158878505,"iv":0.5918781308411216,"gamma":0.033821869158878505,"theta":-0.0558943925233645,"vega":0.06014093457943926,"rho":-0.040966161380016325,"breakevenPct":2.586909294418544},{"delta":0.75,"premium":9.787946428571429,"strike":70.04464285714286,"iv":0.5968526785714287,"gamma":0.030715178571428574,"theta":-0.05059732142857143,"vega":0.055075,"rho":-0.0445107832383763,"breakevenPct":1.9581836235947359},{"delta":0.8,"premium":11.550416666666667,"strike":72.15833333333333,"iv":0.6022516666666667,"gamma":0.026799166666666666,"theta":-0.0438525,"vega":0.048515,"rho":-0.04830408796954784,"breakevenPct":1.3867239828919082},{"delta":0.85,"premium":14.613235294117645,"strike":75.51470588235294,"iv":0.6366941176470589,"gamma":0.021092647058823532,"theta":-0.036977941176470595,"vega":0.04029411764705883,"rho":-0.053102394183577054,"breakevenPct":0.9090914311452036},{"delta":0.9,"premium":24.941666666666706,"strike":86.04166666666671,"iv":0.8430000000000009,"gamma":0.012083333333333317,"theta":-0.035520833333333356,"vega":0.030366666666666656,"rho":-0.06361165906427373,"breakevenPct":0.586070334948469}]}},"errors":["fundamentals:provider_http_429"],"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"}}