{"symbol":"IBLC","url":"https://intraalpha.com/companies/IBLC","capturedAt":"2026-10-22T16:54:35.286Z","state":"ready","quote":{"symbol":"IBLC","last_price":38.27,"prev_close":40.08,"regular_close":38.27,"change":-1.81,"change_pct":-4.516,"regular_change":-1.81,"regular_change_pct":-4.516,"extended_change":0,"extended_change_pct":0,"bid":37.72,"ask":37.8,"bid_size":500,"ask_size":600,"volume":2698,"vwap":38.419593,"open":38.58,"high":38.58,"low":38.14,"close":38.27,"trade_count":107,"last_trade_at":"2026-10-22T14:43:25.947725945Z","last_quote_at":"2026-10-22T16:54:30.002186734Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:54:25.588557638-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":82300000,"net_expense_ratio":0.0047,"portfolio_turnover":0.69,"dividend_yield":-0.001,"inception_date":"2022-04-25","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:54:33.262759+00:00"},"optionObservedAt":"2026-10-22T16:41:43.833Z","bars":[{"c":38.29,"h":38.29,"l":38.29,"n":4,"o":38.29,"t":"2026-10-15T13:30:00Z","v":888,"vw":38.29},{"c":37.9,"h":37.94,"l":37.9,"n":3,"o":37.94,"t":"2026-10-15T13:35:00Z","v":325,"vw":37.923166},{"c":38.2364,"h":38.2364,"l":38.2364,"n":9,"o":38.2364,"t":"2026-10-15T13:45:00Z","v":272,"vw":38.2364},{"c":37.87,"h":37.96,"l":37.87,"n":5,"o":37.96,"t":"2026-10-15T13:50:00Z","v":283,"vw":37.91557},{"c":37.74,"h":37.74,"l":37.74,"n":1,"o":37.74,"t":"2026-10-15T13:55:00Z","v":700,"vw":37.74},{"c":38.37,"h":38.37,"l":38.37,"n":2,"o":38.37,"t":"2026-10-15T14:10:00Z","v":199,"vw":38.37},{"c":38.63,"h":38.63,"l":38.5101,"n":11,"o":38.57,"t":"2026-10-15T14:40:00Z","v":1148,"vw":38.584433},{"c":39.31,"h":39.31,"l":39.31,"n":3,"o":39.31,"t":"2026-10-15T15:05:00Z","v":153,"vw":39.31},{"c":39.535,"h":39.535,"l":39.535,"n":1,"o":39.535,"t":"2026-10-15T15:10:00Z","v":115,"vw":39.535},{"c":39.4201,"h":39.4201,"l":39.42,"n":6,"o":39.42,"t":"2026-10-15T15:25:00Z","v":1390,"vw":39.420064},{"c":39.25,"h":39.25,"l":39.25,"n":3,"o":39.25,"t":"2026-10-15T16:15:00Z","v":124,"vw":39.25},{"c":39.32,"h":39.32,"l":39.17,"n":4,"o":39.32,"t":"2026-10-15T16:35:00Z","v":376,"vw":39.27},{"c":39.35,"h":39.35,"l":39.35,"n":1,"o":39.35,"t":"2026-10-15T16:40:00Z","v":100,"vw":39.35},{"c":39.855,"h":39.855,"l":39.81,"n":2,"o":39.81,"t":"2026-10-15T17:15:00Z","v":251,"vw":39.827928},{"c":39.99,"h":40.045,"l":39.99,"n":2,"o":40.045,"t":"2026-10-15T17:30:00Z","v":401,"vw":40.003716},{"c":40.41,"h":40.41,"l":40.41,"n":16,"o":40.41,"t":"2026-10-15T18:50:00Z","v":1843,"vw":40.41},{"c":40.58,"h":40.58,"l":40.58,"n":6,"o":40.58,"t":"2026-10-15T19:05:00Z","v":879,"vw":40.58},{"c":40.81,"h":40.81,"l":40.81,"n":2,"o":40.81,"t":"2026-10-15T19:30:00Z","v":1917,"vw":40.81},{"c":40.98,"h":40.98,"l":40.98,"n":2,"o":40.98,"t":"2026-10-15T20:00:00Z","v":136,"vw":40.98},{"c":40.17,"h":40.26,"l":40.17,"n":5,"o":40.26,"t":"2026-10-16T13:30:00Z","v":1067,"vw":40.250683},{"c":40.33,"h":40.33,"l":40.33,"n":1,"o":40.33,"t":"2026-10-16T13:40:00Z","v":500,"vw":40.33},{"c":40.1501,"h":40.39,"l":40.1501,"n":2,"o":40.39,"t":"2026-10-16T13:45:00Z","v":529,"vw":40.318347},{"c":40.09,"h":40.09,"l":40.09,"n":2,"o":40.09,"t":"2026-10-16T14:10:00Z","v":107,"vw":40.09},{"c":40.29,"h":40.29,"l":40.29,"n":3,"o":40.29,"t":"2026-10-16T14:20:00Z","v":346,"vw":40.29},{"c":40.25,"h":40.25,"l":40.25,"n":4,"o":40.25,"t":"2026-10-16T14:40:00Z","v":334,"vw":40.25},{"c":39.69,"h":39.69,"l":39.69,"n":2,"o":39.69,"t":"2026-10-16T15:05:00Z","v":135,"vw":39.69},{"c":39.15,"h":39.15,"l":39.15,"n":2,"o":39.15,"t":"2026-10-16T16:40:00Z","v":231,"vw":39.15},{"c":38.75,"h":38.76,"l":38.75,"n":5,"o":38.75,"t":"2026-10-16T17:50:00Z","v":431,"vw":38.7525},{"c":38.5438,"h":38.605,"l":38.5438,"n":4,"o":38.605,"t":"2026-10-16T18:00:00Z","v":310,"vw":38.5846},{"c":38.64,"h":38.64,"l":38.64,"n":1,"o":38.64,"t":"2026-10-16T18:05:00Z","v":100,"vw":38.64},{"c":38.47,"h":38.47,"l":38.47,"n":6,"o":38.47,"t":"2026-10-16T18:20:00Z","v":470,"vw":38.47},{"c":38.455,"h":38.455,"l":38.42,"n":3,"o":38.42,"t":"2026-10-16T18:30:00Z","v":519,"vw":38.4375},{"c":38.42,"h":38.42,"l":38.42,"n":1,"o":38.42,"t":"2026-10-16T18:40:00Z","v":100,"vw":38.42},{"c":37.97,"h":37.97,"l":37.97,"n":1,"o":37.97,"t":"2026-10-16T19:05:00Z","v":294,"vw":37.97},{"c":38.3,"h":38.3,"l":38.1906,"n":4,"o":38.1906,"t":"2026-10-16T19:10:00Z","v":314,"vw":38.2453},{"c":38.245,"h":38.245,"l":38.245,"n":3,"o":38.245,"t":"2026-10-16T19:30:00Z","v":111,"vw":38.245},{"c":38.065,"h":38.065,"l":38.04,"n":8,"o":38.04,"t":"2026-10-16T19:40:00Z","v":1550,"vw":38.046579},{"c":39.17,"h":39.32,"l":39.17,"n":15,"o":39.32,"t":"2026-10-19T13:30:00Z","v":688,"vw":39.234493},{"c":39.16,"h":39.16,"l":39.16,"n":2,"o":39.16,"t":"2026-10-19T13:45:00Z","v":115,"vw":39.16},{"c":38.82,"h":39.12,"l":38.82,"n":23,"o":39.11,"t":"2026-10-19T13:50:00Z","v":2425,"vw":38.950365},{"c":38.81,"h":38.81,"l":38.81,"n":7,"o":38.81,"t":"2026-10-19T13:55:00Z","v":458,"vw":38.81},{"c":38.5998,"h":38.5998,"l":38.5998,"n":3,"o":38.5998,"t":"2026-10-19T14:10:00Z","v":127,"vw":38.5998},{"c":38.985,"h":38.985,"l":38.82,"n":5,"o":38.821,"t":"2026-10-19T14:15:00Z","v":1117,"vw":38.841934},{"c":38.89,"h":38.89,"l":38.82,"n":12,"o":38.82,"t":"2026-10-19T14:20:00Z","v":1953,"vw":38.863158},{"c":38.9699,"h":38.9699,"l":38.9699,"n":1,"o":38.9699,"t":"2026-10-19T14:40:00Z","v":100,"vw":38.9699},{"c":39.0789,"h":39.0789,"l":39.0789,"n":3,"o":39.0789,"t":"2026-10-19T14:55:00Z","v":128,"vw":39.0789},{"c":39.2393,"h":39.2393,"l":39.2393,"n":1,"o":39.2393,"t":"2026-10-19T15:40:00Z","v":177,"vw":39.2393},{"c":39.03,"h":39.03,"l":39.03,"n":2,"o":39.03,"t":"2026-10-19T16:10:00Z","v":123,"vw":39.03},{"c":38.86,"h":38.86,"l":38.86,"n":3,"o":38.86,"t":"2026-10-19T19:25:00Z","v":134,"vw":38.86},{"c":38.31,"h":38.31,"l":38.31,"n":1,"o":38.31,"t":"2026-10-19T19:55:00Z","v":100,"vw":38.31},{"c":37.79,"h":37.79,"l":37.79,"n":7,"o":37.79,"t":"2026-10-20T13:30:00Z","v":449,"vw":37.79},{"c":37.9476,"h":37.9476,"l":37.93,"n":5,"o":37.93,"t":"2026-10-20T13:45:00Z","v":237,"vw":37.9388},{"c":37.93,"h":37.93,"l":37.93,"n":2,"o":37.93,"t":"2026-10-20T13:50:00Z","v":199,"vw":37.93},{"c":38.41,"h":38.41,"l":38.41,"n":1,"o":38.41,"t":"2026-10-20T14:05:00Z","v":145,"vw":38.41},{"c":38.62,"h":38.62,"l":38.62,"n":1,"o":38.62,"t":"2026-10-20T14:10:00Z","v":100,"vw":38.62},{"c":39.16,"h":39.16,"l":39.16,"n":3,"o":39.16,"t":"2026-10-20T14:25:00Z","v":1301,"vw":39.16},{"c":39.51,"h":39.51,"l":39.51,"n":1,"o":39.51,"t":"2026-10-20T14:55:00Z","v":202,"vw":39.51},{"c":38.8,"h":38.83,"l":38.8,"n":3,"o":38.83,"t":"2026-10-20T15:35:00Z","v":2060,"vw":38.807282},{"c":38.88,"h":38.88,"l":38.88,"n":1,"o":38.88,"t":"2026-10-20T15:45:00Z","v":3548,"vw":38.88},{"c":38.895,"h":38.895,"l":38.895,"n":1,"o":38.895,"t":"2026-10-20T16:15:00Z","v":112,"vw":38.895},{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-10-20T17:20:00Z","v":1289,"vw":39},{"c":38.98,"h":38.98,"l":38.98,"n":2,"o":38.98,"t":"2026-10-20T17:35:00Z","v":845,"vw":38.98},{"c":38.71,"h":38.71,"l":38.71,"n":1,"o":38.71,"t":"2026-10-20T18:30:00Z","v":299,"vw":38.71},{"c":38.705,"h":38.73,"l":38.705,"n":2,"o":38.73,"t":"2026-10-20T18:40:00Z","v":850,"vw":38.707941},{"c":38.74,"h":38.74,"l":38.74,"n":1,"o":38.74,"t":"2026-10-20T19:15:00Z","v":7415,"vw":38.74},{"c":38.69,"h":38.69,"l":38.68,"n":4,"o":38.68,"t":"2026-10-20T19:25:00Z","v":413,"vw":38.68723},{"c":38.79,"h":38.79,"l":38.79,"n":1,"o":38.79,"t":"2026-10-20T19:45:00Z","v":135,"vw":38.79},{"c":38.64,"h":38.64,"l":38.64,"n":2,"o":38.64,"t":"2026-10-20T19:55:00Z","v":104,"vw":38.64},{"c":39.7,"h":39.7,"l":39.7,"n":8,"o":39.7,"t":"2026-10-21T13:30:00Z","v":175,"vw":39.7},{"c":39.68,"h":39.68,"l":39.68,"n":4,"o":39.68,"t":"2026-10-21T15:15:00Z","v":286,"vw":39.68},{"c":40.415,"h":40.415,"l":40.415,"n":2,"o":40.415,"t":"2026-10-21T18:00:00Z","v":102,"vw":40.415},{"c":40.4499,"h":40.4499,"l":40.4499,"n":2,"o":40.4499,"t":"2026-10-21T18:05:00Z","v":134,"vw":40.4499},{"c":40.34,"h":40.34,"l":40.34,"n":1,"o":40.34,"t":"2026-10-21T18:25:00Z","v":370,"vw":40.34},{"c":40.16,"h":40.17,"l":40.16,"n":2,"o":40.17,"t":"2026-10-21T19:25:00Z","v":300,"vw":40.166667},{"c":40.08,"h":40.08,"l":40.08,"n":2,"o":40.08,"t":"2026-10-21T20:00:00Z","v":251,"vw":40.08},{"c":38.4645,"h":38.58,"l":38.39,"n":15,"o":38.58,"t":"2026-10-22T13:30:00Z","v":1762,"vw":38.481289},{"c":38.14,"h":38.14,"l":38.14,"n":1,"o":38.14,"t":"2026-10-22T14:35:00Z","v":300,"vw":38.14},{"c":38.27,"h":38.27,"l":38.27,"n":2,"o":38.27,"t":"2026-10-22T14:40:00Z","v":134,"vw":38.27}],"history":[{"c":34.0311,"h":34.0311,"l":32.39,"n":215,"o":33.39,"t":"2024-10-21T04:00:00Z","v":8498,"vw":33.507107},{"c":34.33,"h":34.38,"l":33.3993,"n":124,"o":34.38,"t":"2024-10-22T04:00:00Z","v":4117,"vw":34.05276},{"c":32.94,"h":33.8,"l":32.33,"n":183,"o":33.8,"t":"2024-10-23T04:00:00Z","v":5347,"vw":33.000039},{"c":33.5416,"h":33.86,"l":32.96,"n":155,"o":33.86,"t":"2024-10-24T04:00:00Z","v":63606,"vw":33.069248},{"c":32.73,"h":33.79,"l":32.61,"n":138,"o":33.79,"t":"2024-10-25T04:00:00Z","v":5310,"vw":33.311001},{"c":35.1566,"h":35.34,"l":33.78,"n":176,"o":33.78,"t":"2024-10-28T04:00:00Z","v":6212,"vw":34.730601},{"c":35.1883,"h":36.06,"l":35.1184,"n":344,"o":35.81,"t":"2024-10-29T04:00:00Z","v":35385,"vw":35.297112},{"c":34.4035,"h":34.9201,"l":33.471,"n":190,"o":34.36,"t":"2024-10-30T04:00:00Z","v":33905,"vw":34.740607},{"c":31.57,"h":36.12,"l":31.5,"n":277,"o":36.12,"t":"2024-10-31T04:00:00Z","v":16197,"vw":31.793387},{"c":31.2855,"h":32.7889,"l":31.2,"n":144,"o":31.79,"t":"2024-11-01T04:00:00Z","v":15991,"vw":31.749027},{"c":30.4034,"h":30.855,"l":30.2651,"n":170,"o":30.85,"t":"2024-11-04T05:00:00Z","v":9102,"vw":30.678392},{"c":31.7986,"h":31.905,"l":30.93,"n":146,"o":30.93,"t":"2024-11-05T05:00:00Z","v":5468,"vw":31.583632},{"c":37.15,"h":37.1799,"l":34.74,"n":464,"o":34.895,"t":"2024-11-06T05:00:00Z","v":52258,"vw":35.98056},{"c":38.4756,"h":38.81,"l":36.67,"n":322,"o":36.67,"t":"2024-11-07T05:00:00Z","v":31077,"vw":37.833424},{"c":38.963,"h":38.968,"l":37.7647,"n":363,"o":38.47,"t":"2024-11-08T05:00:00Z","v":28801,"vw":38.516087},{"c":44.5203,"h":44.85,"l":41.9,"n":889,"o":42.33,"t":"2024-11-11T05:00:00Z","v":84389,"vw":43.433756},{"c":43.93,"h":44.155,"l":42.46,"n":523,"o":43.02,"t":"2024-11-12T05:00:00Z","v":51267,"vw":43.556845},{"c":40.056,"h":45.1099,"l":39.9,"n":574,"o":44.02,"t":"2024-11-13T05:00:00Z","v":30274,"vw":41.503501},{"c":38.6293,"h":41.2,"l":38.4501,"n":350,"o":40.97,"t":"2024-11-14T05:00:00Z","v":20037,"vw":39.412429},{"c":39.9169,"h":39.9169,"l":38.2238,"n":544,"o":39.91,"t":"2024-11-15T05:00:00Z","v":27050,"vw":39.026799},{"c":39.2371,"h":40.9,"l":38.79,"n":268,"o":39.4,"t":"2024-11-18T05:00:00Z","v":14905,"vw":39.758808},{"c":40.5314,"h":40.88,"l":39,"n":275,"o":39.12,"t":"2024-11-19T05:00:00Z","v":17861,"vw":40.390817},{"c":40.8526,"h":42.197,"l":39.8962,"n":251,"o":41.48,"t":"2024-11-20T05:00:00Z","v":15453,"vw":41.016921},{"c":40.14,"h":43.62,"l":39.3,"n":454,"o":42.72,"t":"2024-11-21T05:00:00Z","v":21153,"vw":41.232785},{"c":42.3712,"h":42.72,"l":39.4,"n":398,"o":39.75,"t":"2024-11-22T05:00:00Z","v":30521,"vw":41.661},{"c":42.21,"h":43.61,"l":41.1539,"n":377,"o":43.25,"t":"2024-11-25T05:00:00Z","v":20783,"vw":42.534628},{"c":39.8205,"h":42.04,"l":39.715,"n":540,"o":40.82,"t":"2024-11-26T05:00:00Z","v":47185,"vw":40.661078},{"c":42.7256,"h":43,"l":40.81,"n":300,"o":40.84,"t":"2024-11-27T05:00:00Z","v":31082,"vw":41.641091},{"c":43.43,"h":45.4,"l":43.05,"n":382,"o":43.22,"t":"2024-11-29T05:00:00Z","v":21102,"vw":44.533584},{"c":41.9545,"h":43.79,"l":41.61,"n":367,"o":42.94,"t":"2024-12-02T05:00:00Z","v":25761,"vw":42.423496},{"c":41.932,"h":42.23,"l":40.81,"n":259,"o":40.81,"t":"2024-12-03T05:00:00Z","v":11478,"vw":41.757294},{"c":44.41,"h":44.49,"l":41.88,"n":387,"o":42.23,"t":"2024-12-04T05:00:00Z","v":26492,"vw":42.938684},{"c":43.362,"h":46.96,"l":43.362,"n":425,"o":45.9,"t":"2024-12-05T05:00:00Z","v":38761,"vw":46.085541},{"c":45.8187,"h":46.95,"l":44.09,"n":443,"o":44.09,"t":"2024-12-06T05:00:00Z","v":39825,"vw":46.082002},{"c":42.44,"h":45.52,"l":42.3584,"n":623,"o":45.51,"t":"2024-12-09T05:00:00Z","v":47132,"vw":43.288563},{"c":40.74,"h":43,"l":40.61,"n":409,"o":43,"t":"2024-12-10T05:00:00Z","v":26327,"vw":41.499904},{"c":41.8658,"h":42.65,"l":41.17,"n":370,"o":41.71,"t":"2024-12-11T05:00:00Z","v":17381,"vw":41.890202},{"c":41.64,"h":43.48,"l":41.64,"n":341,"o":42.83,"t":"2024-12-12T05:00:00Z","v":14393,"vw":42.721138},{"c":41.29,"h":42.275,"l":41.175,"n":283,"o":41.94,"t":"2024-12-13T05:00:00Z","v":15063,"vw":41.717804},{"c":43.65,"h":44.98,"l":41.88,"n":418,"o":42.21,"t":"2024-12-16T05:00:00Z","v":17120,"vw":43.991012},{"c":42.65,"h":44,"l":42.12,"n":434,"o":43.87,"t":"2024-12-17T05:00:00Z","v":20543,"vw":43.071068},{"c":38.58,"h":42.98,"l":37.9,"n":657,"o":42.48,"t":"2024-12-18T05:00:00Z","v":35028,"vw":40.479475},{"c":36.98,"h":40.17,"l":36.85,"n":593,"o":39.9,"t":"2024-12-19T05:00:00Z","v":39786,"vw":37.9613},{"c":37.31,"h":37.8,"l":36.2,"n":541,"o":36.42,"t":"2024-12-20T05:00:00Z","v":28726,"vw":37.138443},{"c":36.02,"h":37.22,"l":35.76,"n":410,"o":37.22,"t":"2024-12-23T05:00:00Z","v":17188,"vw":36.080758},{"c":37.68,"h":37.76,"l":36.52,"n":225,"o":36.99,"t":"2024-12-24T05:00:00Z","v":11071,"vw":37.492783},{"c":37.19,"h":37.44,"l":35.9,"n":372,"o":35.9,"t":"2024-12-26T05:00:00Z","v":32478,"vw":36.703606},{"c":35.81,"h":37.1,"l":35.67,"n":229,"o":37.1,"t":"2024-12-27T05:00:00Z","v":13068,"vw":36.306553},{"c":34.71,"h":35.59,"l":33.8644,"n":382,"o":35.17,"t":"2024-12-30T05:00:00Z","v":25019,"vw":34.768774},{"c":34.19,"h":35.42,"l":33.924,"n":270,"o":35.41,"t":"2024-12-31T05:00:00Z","v":19684,"vw":34.297655},{"c":35.06,"h":35.86,"l":34.49,"n":551,"o":35.11,"t":"2025-01-02T05:00:00Z","v":33876,"vw":35.309223},{"c":37.91,"h":37.97,"l":35.19,"n":427,"o":35.19,"t":"2025-01-03T05:00:00Z","v":31899,"vw":37.005988},{"c":38.96,"h":39.4,"l":38.28,"n":484,"o":38.83,"t":"2025-01-06T05:00:00Z","v":24957,"vw":38.850441},{"c":36.94,"h":38.98,"l":36.65,"n":425,"o":38.9,"t":"2025-01-07T05:00:00Z","v":34201,"vw":37.525919},{"c":35.69,"h":36.47,"l":34.96,"n":385,"o":36.28,"t":"2025-01-08T05:00:00Z","v":17627,"vw":35.88201},{"c":35.2,"h":35.33,"l":34.25,"n":298,"o":35.33,"t":"2025-01-10T05:00:00Z","v":22534,"vw":34.909213},{"c":34.41,"h":34.44,"l":33.47,"n":310,"o":33.98,"t":"2025-01-13T05:00:00Z","v":23645,"vw":33.969065},{"c":35.09,"h":36.1,"l":34.8,"n":332,"o":35.74,"t":"2025-01-14T05:00:00Z","v":18329,"vw":35.341336},{"c":37.11,"h":37.47,"l":36.37,"n":410,"o":36.57,"t":"2025-01-15T05:00:00Z","v":17664,"vw":36.884849},{"c":37.19,"h":37.53,"l":36.76,"n":378,"o":36.92,"t":"2025-01-16T05:00:00Z","v":20857,"vw":37.180502},{"c":38.55,"h":39.47,"l":38.28,"n":401,"o":38.55,"t":"2025-01-17T05:00:00Z","v":37646,"vw":39.025071},{"c":38.0863,"h":39.28,"l":37,"n":702,"o":39.14,"t":"2025-01-21T05:00:00Z","v":74182,"vw":38.409857},{"c":38.7099,"h":39.1,"l":37.51,"n":426,"o":37.95,"t":"2025-01-22T05:00:00Z","v":24027,"vw":38.115773},{"c":38.86,"h":40.07,"l":38.05,"n":421,"o":38.08,"t":"2025-01-23T05:00:00Z","v":25698,"vw":38.951212},{"c":39.1642,"h":40.5,"l":39.16,"n":253,"o":39.57,"t":"2025-01-24T05:00:00Z","v":25698,"vw":39.79658},{"c":34.0001,"h":36.53,"l":33.11,"n":563,"o":36.53,"t":"2025-01-27T05:00:00Z","v":37270,"vw":34.644279},{"c":34.21,"h":34.8,"l":33.7241,"n":229,"o":34.63,"t":"2025-01-28T05:00:00Z","v":16006,"vw":34.049641},{"c":34.67,"h":35.075,"l":33.78,"n":244,"o":34.24,"t":"2025-01-29T05:00:00Z","v":8632,"vw":34.355543},{"c":36.38,"h":36.66,"l":35.4684,"n":181,"o":35.48,"t":"2025-01-30T05:00:00Z","v":11041,"vw":36.205362},{"c":35.71,"h":37.22,"l":35.53,"n":276,"o":36.78,"t":"2025-01-31T05:00:00Z","v":12541,"vw":36.671422},{"c":35.66,"h":35.9301,"l":33.45,"n":404,"o":33.45,"t":"2025-02-03T05:00:00Z","v":27034,"vw":34.490285},{"c":35.798,"h":35.86,"l":35.382,"n":153,"o":35.53,"t":"2025-02-04T05:00:00Z","v":8149,"vw":35.664984},{"c":35.44,"h":36.06,"l":35.2504,"n":348,"o":35.71,"t":"2025-02-05T05:00:00Z","v":15993,"vw":35.682375},{"c":35.2419,"h":35.76,"l":34.97,"n":94,"o":35.72,"t":"2025-02-06T05:00:00Z","v":4337,"vw":35.560419},{"c":35.48,"h":36.76,"l":35.43,"n":207,"o":35.87,"t":"2025-02-07T05:00:00Z","v":8300,"vw":35.889171},{"c":35.86,"h":36.22,"l":35.75,"n":153,"o":36.18,"t":"2025-02-10T05:00:00Z","v":13157,"vw":36.055087},{"c":34.6,"h":35.6609,"l":34.6,"n":124,"o":35.53,"t":"2025-02-11T05:00:00Z","v":10379,"vw":35.314098},{"c":35.1434,"h":35.24,"l":34.16,"n":130,"o":34.38,"t":"2025-02-12T05:00:00Z","v":9024,"vw":34.790935},{"c":36.28,"h":36.28,"l":34.85,"n":212,"o":35.36,"t":"2025-02-13T05:00:00Z","v":12026,"vw":35.529556},{"c":36.2,"h":36.4648,"l":36.0955,"n":229,"o":36.45,"t":"2025-02-14T05:00:00Z","v":11768,"vw":36.330339},{"c":35.74,"h":36.57,"l":35.59,"n":380,"o":36.57,"t":"2025-02-18T05:00:00Z","v":20060,"vw":36.04944},{"c":35.3683,"h":36.1007,"l":35.36,"n":229,"o":35.6,"t":"2025-02-19T05:00:00Z","v":28100,"vw":35.644665},{"c":35.32,"h":35.7,"l":34.89,"n":215,"o":35.45,"t":"2025-02-20T05:00:00Z","v":9980,"vw":35.193645},{"c":33.25,"h":36.07,"l":33.24,"n":232,"o":35.87,"t":"2025-02-21T05:00:00Z","v":15137,"vw":34.436812},{"c":31.71,"h":33.34,"l":31.3587,"n":611,"o":33.34,"t":"2025-02-24T05:00:00Z","v":15917,"vw":32.041598},{"c":29.6239,"h":30.97,"l":28.899,"n":338,"o":30.67,"t":"2025-02-25T05:00:00Z","v":25911,"vw":29.722012},{"c":29.76,"h":30.53,"l":29.42,"n":382,"o":29.64,"t":"2025-02-26T05:00:00Z","v":14305,"vw":29.934276},{"c":29.3,"h":31.54,"l":29.3,"n":241,"o":31.16,"t":"2025-02-27T05:00:00Z","v":32910,"vw":30.228278},{"c":30.22,"h":30.4,"l":28.62,"n":223,"o":28.81,"t":"2025-02-28T05:00:00Z","v":19233,"vw":29.470275},{"c":28.8445,"h":32.45,"l":28.74,"n":448,"o":31.79,"t":"2025-03-03T05:00:00Z","v":28348,"vw":30.986579},{"c":28.7358,"h":29.5167,"l":27.3,"n":374,"o":28.17,"t":"2025-03-04T05:00:00Z","v":25315,"vw":28.595254},{"c":30.0878,"h":30.0878,"l":28.8,"n":410,"o":29.29,"t":"2025-03-05T05:00:00Z","v":24501,"vw":29.650282},{"c":28.7593,"h":29.9826,"l":28.535,"n":257,"o":29.27,"t":"2025-03-06T05:00:00Z","v":10218,"vw":29.005207},{"c":29.5598,"h":29.635,"l":28.16,"n":193,"o":28.48,"t":"2025-03-07T05:00:00Z","v":6309,"vw":28.869225},{"c":26.73,"h":28.44,"l":26.47,"n":253,"o":28.44,"t":"2025-03-10T04:00:00Z","v":17596,"vw":27.614146},{"c":27.3749,"h":27.63,"l":26.4,"n":238,"o":27,"t":"2025-03-11T04:00:00Z","v":47012,"vw":26.739201},{"c":27.4705,"h":28.1,"l":26.78,"n":248,"o":27.83,"t":"2025-03-12T04:00:00Z","v":16530,"vw":27.474056},{"c":26.4085,"h":27.36,"l":26.38,"n":111,"o":27.32,"t":"2025-03-13T04:00:00Z","v":7539,"vw":26.930631},{"c":27.5814,"h":27.68,"l":26.95,"n":186,"o":27,"t":"2025-03-14T04:00:00Z","v":14475,"vw":27.329717},{"c":27.9,"h":28.17,"l":27.2,"n":195,"o":27.49,"t":"2025-03-17T04:00:00Z","v":14717,"vw":27.89954},{"c":26.6463,"h":27.45,"l":26.6463,"n":153,"o":27.45,"t":"2025-03-18T04:00:00Z","v":4213,"vw":27.032099},{"c":27.7177,"h":28.09,"l":27.1,"n":104,"o":27.1,"t":"2025-03-19T04:00:00Z","v":7524,"vw":27.785515},{"c":27.42,"h":27.8,"l":27.24,"n":79,"o":27.24,"t":"2025-03-20T04:00:00Z","v":2416,"vw":27.472753},{"c":27.1951,"h":27.1951,"l":26.72,"n":95,"o":26.87,"t":"2025-03-21T04:00:00Z","v":2980,"vw":26.986576},{"c":29.583,"h":29.583,"l":28.29,"n":220,"o":28.29,"t":"2025-03-24T04:00:00Z","v":13078,"vw":29.082119},{"c":28.9975,"h":30.95,"l":28.72,"n":291,"o":30.95,"t":"2025-03-25T04:00:00Z","v":8619,"vw":29.259693},{"c":27.2371,"h":28.65,"l":27.11,"n":125,"o":28.65,"t":"2025-03-26T04:00:00Z","v":8776,"vw":27.521188},{"c":26.91,"h":27.495,"l":26.87,"n":114,"o":26.87,"t":"2025-03-27T04:00:00Z","v":14882,"vw":26.990271},{"c":25.3328,"h":26.49,"l":25.2389,"n":155,"o":26.49,"t":"2025-03-28T04:00:00Z","v":7989,"vw":25.616905},{"c":24.6839,"h":24.69,"l":23.89,"n":189,"o":24.69,"t":"2025-03-31T04:00:00Z","v":9526,"vw":24.444294},{"c":25.7744,"h":25.7744,"l":24.27,"n":104,"o":24.76,"t":"2025-04-01T04:00:00Z","v":5399,"vw":24.895659},{"c":26.5776,"h":26.62,"l":25.44,"n":129,"o":25.44,"t":"2025-04-02T04:00:00Z","v":7526,"vw":26.433693},{"c":24.4385,"h":25,"l":24.3006,"n":171,"o":24.75,"t":"2025-04-03T04:00:00Z","v":19616,"vw":24.561922},{"c":23.3,"h":23.48,"l":21.705,"n":221,"o":23.48,"t":"2025-04-04T04:00:00Z","v":15182,"vw":22.996334},{"c":23.1044,"h":24.5,"l":21.55,"n":213,"o":22.03,"t":"2025-04-07T04:00:00Z","v":14625,"vw":22.855313},{"c":21.9,"h":24.21,"l":21.46,"n":123,"o":24.21,"t":"2025-04-08T04:00:00Z","v":9146,"vw":23.437505},{"c":24.98,"h":25.199,"l":21.81,"n":147,"o":21.88,"t":"2025-04-09T04:00:00Z","v":6827,"vw":23.592762},{"c":23.4028,"h":23.99,"l":22.9825,"n":107,"o":23.99,"t":"2025-04-10T04:00:00Z","v":8032,"vw":23.38759},{"c":24.404,"h":24.48,"l":22.65,"n":102,"o":22.65,"t":"2025-04-11T04:00:00Z","v":7876,"vw":23.941373},{"c":24.7869,"h":25.13,"l":24.53,"n":147,"o":24.869,"t":"2025-04-14T04:00:00Z","v":8290,"vw":24.787881},{"c":23.8839,"h":24.715,"l":23.6,"n":97,"o":24.715,"t":"2025-04-15T04:00:00Z","v":4187,"vw":24.236819},{"c":23.4668,"h":23.74,"l":23.28,"n":94,"o":23.4,"t":"2025-04-16T04:00:00Z","v":5299,"vw":23.509015},{"c":23.719,"h":23.76,"l":23.13,"n":93,"o":23.6,"t":"2025-04-17T04:00:00Z","v":6458,"vw":23.406532},{"c":23.3597,"h":23.82,"l":23.245,"n":110,"o":23.36,"t":"2025-04-21T04:00:00Z","v":2955,"vw":23.594202},{"c":25.6051,"h":25.649,"l":23.94,"n":114,"o":23.94,"t":"2025-04-22T04:00:00Z","v":7738,"vw":25.259066},{"c":26.3328,"h":27.04,"l":26.3328,"n":162,"o":26.74,"t":"2025-04-23T04:00:00Z","v":6455,"vw":26.728169},{"c":27.1005,"h":27.129,"l":26.3173,"n":113,"o":26.3173,"t":"2025-04-24T04:00:00Z","v":5093,"vw":26.911831},{"c":27.69,"h":28,"l":27.24,"n":194,"o":27.3,"t":"2025-04-25T04:00:00Z","v":17243,"vw":27.685914},{"c":27.3605,"h":27.75,"l":26.7,"n":130,"o":27.75,"t":"2025-04-28T04:00:00Z","v":8707,"vw":27.031158},{"c":27.2403,"h":27.37,"l":27.22,"n":63,"o":27.37,"t":"2025-04-29T04:00:00Z","v":1086,"vw":27.311667},{"c":26.6867,"h":26.6867,"l":26.43,"n":94,"o":26.51,"t":"2025-04-30T04:00:00Z","v":2275,"vw":26.492451},{"c":27.75,"h":28.2761,"l":27.24,"n":118,"o":27.55,"t":"2025-05-01T04:00:00Z","v":12136,"vw":27.707696},{"c":28.6337,"h":29.1547,"l":28.117,"n":116,"o":28.3,"t":"2025-05-02T04:00:00Z","v":4073,"vw":28.707519},{"c":27.637,"h":27.98,"l":27.4192,"n":128,"o":27.98,"t":"2025-05-05T04:00:00Z","v":6071,"vw":27.73689},{"c":27.7498,"h":27.78,"l":27.06,"n":104,"o":27.18,"t":"2025-05-06T04:00:00Z","v":3817,"vw":27.476857},{"c":27.8354,"h":28,"l":27.6,"n":111,"o":28,"t":"2025-05-07T04:00:00Z","v":9003,"vw":27.824647},{"c":29.3637,"h":29.849,"l":28.72,"n":145,"o":28.83,"t":"2025-05-08T04:00:00Z","v":13298,"vw":29.096183},{"c":29.6259,"h":30.55,"l":29.2712,"n":158,"o":29.9,"t":"2025-05-09T04:00:00Z","v":9951,"vw":29.960298},{"c":30.7692,"h":31.3978,"l":30.5506,"n":163,"o":31,"t":"2025-05-12T04:00:00Z","v":5996,"vw":30.977046},{"c":32.6474,"h":32.739,"l":31.51,"n":127,"o":31.76,"t":"2025-05-13T04:00:00Z","v":5688,"vw":32.00365},{"c":32.67,"h":32.89,"l":32.63,"n":110,"o":32.78,"t":"2025-05-14T04:00:00Z","v":4242,"vw":32.771358},{"c":31.7552,"h":32.13,"l":31.09,"n":171,"o":32.13,"t":"2025-05-15T04:00:00Z","v":7171,"vw":31.529366},{"c":33.5413,"h":33.83,"l":32.4,"n":284,"o":32.4,"t":"2025-05-16T04:00:00Z","v":17538,"vw":33.567733},{"c":33.7926,"h":33.845,"l":32.578,"n":264,"o":32.6,"t":"2025-05-19T04:00:00Z","v":36984,"vw":33.358947},{"c":33.3592,"h":33.79,"l":32.84,"n":126,"o":33.79,"t":"2025-05-20T04:00:00Z","v":4850,"vw":33.297719},{"c":33.0837,"h":34.5599,"l":32.7899,"n":209,"o":33.05,"t":"2025-05-21T04:00:00Z","v":6983,"vw":33.471495},{"c":33.8054,"h":34.19,"l":33.3378,"n":160,"o":33.95,"t":"2025-05-22T04:00:00Z","v":12916,"vw":33.811958},{"c":32.7719,"h":33.205,"l":32.57,"n":130,"o":32.78,"t":"2025-05-23T04:00:00Z","v":8778,"vw":32.882934},{"c":33.8069,"h":33.835,"l":33.42,"n":145,"o":33.56,"t":"2025-05-27T04:00:00Z","v":8141,"vw":33.643442},{"c":32.1171,"h":33.54,"l":32.09,"n":172,"o":33.54,"t":"2025-05-28T04:00:00Z","v":7437,"vw":32.490341},{"c":31.6371,"h":32.75,"l":31.5165,"n":190,"o":32.75,"t":"2025-05-29T04:00:00Z","v":8370,"vw":31.940438},{"c":30.9474,"h":31.34,"l":30.76,"n":168,"o":31.25,"t":"2025-05-30T04:00:00Z","v":7518,"vw":30.964791},{"c":31.7827,"h":31.84,"l":30.97,"n":200,"o":30.97,"t":"2025-06-02T04:00:00Z","v":14006,"vw":31.23989},{"c":33.177,"h":33.2593,"l":31.8144,"n":156,"o":32.12,"t":"2025-06-03T04:00:00Z","v":7615,"vw":32.55739},{"c":34.5228,"h":34.56,"l":33.2699,"n":215,"o":33.65,"t":"2025-06-04T04:00:00Z","v":14304,"vw":34.320256},{"c":33.198,"h":34.99,"l":32.9711,"n":228,"o":34.99,"t":"2025-06-05T04:00:00Z","v":14919,"vw":34.159346},{"c":35.0091,"h":35.33,"l":33.82,"n":375,"o":33.82,"t":"2025-06-06T04:00:00Z","v":25254,"vw":35.042914},{"c":35.8153,"h":35.88,"l":34.9993,"n":194,"o":35.88,"t":"2025-06-09T04:00:00Z","v":10695,"vw":35.486078},{"c":35.858,"h":36.09,"l":35.4112,"n":202,"o":36.09,"t":"2025-06-10T04:00:00Z","v":19792,"vw":35.731724},{"c":35.3767,"h":35.9324,"l":35.3,"n":125,"o":35.5451,"t":"2025-06-11T04:00:00Z","v":5803,"vw":35.589062},{"c":34.8474,"h":35.39,"l":34.73,"n":123,"o":34.79,"t":"2025-06-12T04:00:00Z","v":4271,"vw":34.983589},{"c":33.5823,"h":34.31,"l":33.15,"n":170,"o":33.89,"t":"2025-06-13T04:00:00Z","v":10675,"vw":33.658143},{"c":34.9083,"h":35.05,"l":34.21,"n":152,"o":34.21,"t":"2025-06-16T04:00:00Z","v":8907,"vw":34.753405},{"c":33.5862,"h":34.53,"l":33.1255,"n":174,"o":34.51,"t":"2025-06-17T04:00:00Z","v":7193,"vw":33.503799},{"c":34.3157,"h":34.41,"l":33.3,"n":157,"o":33.41,"t":"2025-06-18T04:00:00Z","v":9420,"vw":34.076924},{"c":34.0608,"h":35.1,"l":33.96,"n":259,"o":35,"t":"2025-06-20T04:00:00Z","v":14725,"vw":34.436666},{"c":33.6862,"h":34.19,"l":32.56,"n":238,"o":33.65,"t":"2025-06-23T04:00:00Z","v":8716,"vw":33.65627},{"c":36.0968,"h":36.1,"l":34.53,"n":219,"o":34.55,"t":"2025-06-24T04:00:00Z","v":10776,"vw":34.983503},{"c":36.4205,"h":37.06,"l":36.27,"n":187,"o":36.92,"t":"2025-06-25T04:00:00Z","v":27777,"vw":36.662437},{"c":38.6722,"h":38.82,"l":36.2199,"n":269,"o":36.39,"t":"2025-06-26T04:00:00Z","v":48433,"vw":37.623514},{"c":38.12,"h":38.73,"l":37.63,"n":314,"o":38.73,"t":"2025-06-27T04:00:00Z","v":18703,"vw":38.212562},{"c":39.2669,"h":39.43,"l":38.6,"n":241,"o":38.74,"t":"2025-06-30T04:00:00Z","v":9234,"vw":38.94293},{"c":38.9671,"h":39.67,"l":38.52,"n":253,"o":38.71,"t":"2025-07-01T04:00:00Z","v":16756,"vw":39.230539},{"c":41.41,"h":41.41,"l":39.79,"n":317,"o":39.79,"t":"2025-07-02T04:00:00Z","v":16810,"vw":40.718203},{"c":41.9366,"h":42.4136,"l":41.54,"n":184,"o":41.54,"t":"2025-07-03T04:00:00Z","v":10686,"vw":41.92257},{"c":40.3692,"h":40.77,"l":39.594,"n":309,"o":40.76,"t":"2025-07-07T04:00:00Z","v":16274,"vw":40.267798},{"c":40.3435,"h":41.18,"l":40.1532,"n":248,"o":40.98,"t":"2025-07-08T04:00:00Z","v":21650,"vw":40.76652},{"c":41.4628,"h":41.464,"l":40.03,"n":164,"o":40.93,"t":"2025-07-09T04:00:00Z","v":8611,"vw":40.668737},{"c":42.1404,"h":42.419,"l":41.05,"n":176,"o":41.4,"t":"2025-07-10T04:00:00Z","v":4662,"vw":41.678359},{"c":41.6427,"h":42.82,"l":41.39,"n":198,"o":42.71,"t":"2025-07-11T04:00:00Z","v":10102,"vw":42.169982},{"c":42.3627,"h":43.73,"l":42.23,"n":334,"o":42.46,"t":"2025-07-14T04:00:00Z","v":19905,"vw":42.739729},{"c":42.0003,"h":42.6414,"l":41.6899,"n":205,"o":42.41,"t":"2025-07-15T04:00:00Z","v":13489,"vw":42.229397},{"c":43.4113,"h":43.63,"l":42.7,"n":260,"o":42.75,"t":"2025-07-16T04:00:00Z","v":16726,"vw":43.257021},{"c":44.4146,"h":44.66,"l":43.0581,"n":335,"o":43.35,"t":"2025-07-17T04:00:00Z","v":23048,"vw":43.901482},{"c":44.62,"h":46,"l":43.7,"n":406,"o":45.23,"t":"2025-07-18T04:00:00Z","v":36267,"vw":44.766674},{"c":43.9811,"h":46.75,"l":43.92,"n":476,"o":45.04,"t":"2025-07-21T04:00:00Z","v":30349,"vw":45.477131},{"c":44.9015,"h":44.91,"l":43.14,"n":219,"o":44.8,"t":"2025-07-22T04:00:00Z","v":14229,"vw":44.299321},{"c":44.3057,"h":44.76,"l":43.53,"n":464,"o":44.5,"t":"2025-07-23T04:00:00Z","v":65477,"vw":44.028017},{"c":44.3398,"h":44.8969,"l":44.0711,"n":177,"o":44.43,"t":"2025-07-24T04:00:00Z","v":8758,"vw":44.482275},{"c":43.7151,"h":43.97,"l":43.0167,"n":430,"o":43.97,"t":"2025-07-25T04:00:00Z","v":15996,"vw":43.496927},{"c":43.2836,"h":44.57,"l":43,"n":270,"o":44.57,"t":"2025-07-28T04:00:00Z","v":17635,"vw":43.43587},{"c":41.8621,"h":43.35,"l":41.5619,"n":314,"o":43.35,"t":"2025-07-29T04:00:00Z","v":24978,"vw":42.436419},{"c":41.9375,"h":42.5,"l":41.9375,"n":191,"o":42.4,"t":"2025-07-30T04:00:00Z","v":3772,"vw":42.353658},{"c":42.2868,"h":43.34,"l":42.2868,"n":197,"o":42.64,"t":"2025-07-31T04:00:00Z","v":10308,"vw":42.995294},{"c":39.1253,"h":40.08,"l":38.378,"n":483,"o":39.92,"t":"2025-08-01T04:00:00Z","v":35621,"vw":39.212555},{"c":40.7108,"h":40.7108,"l":39.53,"n":233,"o":39.78,"t":"2025-08-04T04:00:00Z","v":8239,"vw":40.029488},{"c":40.1623,"h":40.52,"l":39.39,"n":177,"o":40.52,"t":"2025-08-05T04:00:00Z","v":5835,"vw":39.824509},{"c":40.9201,"h":40.9201,"l":39.89,"n":170,"o":40.19,"t":"2025-08-06T04:00:00Z","v":4187,"vw":40.279752},{"c":40.9354,"h":42.19,"l":40.32,"n":283,"o":41.71,"t":"2025-08-07T04:00:00Z","v":26057,"vw":41.035593},{"c":40.4455,"h":41.25,"l":39.76,"n":201,"o":41.25,"t":"2025-08-08T04:00:00Z","v":25794,"vw":40.434397},{"c":40.6581,"h":41.9,"l":40.65,"n":220,"o":41.17,"t":"2025-08-11T04:00:00Z","v":13421,"vw":41.409554},{"c":41.21,"h":41.37,"l":40.691,"n":283,"o":41.07,"t":"2025-08-12T04:00:00Z","v":38807,"vw":41.137937},{"c":41.604,"h":42.26,"l":41.29,"n":216,"o":41.62,"t":"2025-08-13T04:00:00Z","v":13919,"vw":41.663996},{"c":42.717,"h":42.72,"l":41.2209,"n":169,"o":41.6594,"t":"2025-08-14T04:00:00Z","v":6586,"vw":41.895112},{"c":42.2738,"h":42.74,"l":41.5998,"n":202,"o":42.64,"t":"2025-08-15T04:00:00Z","v":10055,"vw":42.400933},{"c":43.5919,"h":44,"l":42.28,"n":257,"o":42.28,"t":"2025-08-18T04:00:00Z","v":8149,"vw":43.074066},{"c":41.3861,"h":43.25,"l":41.01,"n":294,"o":43.25,"t":"2025-08-19T04:00:00Z","v":24542,"vw":42.164002},{"c":41.9734,"h":41.9734,"l":39.76,"n":259,"o":41.26,"t":"2025-08-20T04:00:00Z","v":19014,"vw":40.732178},{"c":41.5625,"h":41.85,"l":41.2975,"n":118,"o":41.46,"t":"2025-08-21T04:00:00Z","v":3363,"vw":41.657744},{"c":43.53,"h":43.905,"l":41.53,"n":215,"o":41.53,"t":"2025-08-22T04:00:00Z","v":8471,"vw":43.331716},{"c":43.1381,"h":43.41,"l":42.09,"n":200,"o":42.77,"t":"2025-08-25T04:00:00Z","v":11677,"vw":43.080126},{"c":44.04,"h":44.04,"l":42.84,"n":155,"o":42.84,"t":"2025-08-26T04:00:00Z","v":7345,"vw":43.492802},{"c":43.883,"h":44.2,"l":43.73,"n":145,"o":43.73,"t":"2025-08-27T04:00:00Z","v":4141,"vw":44.009554},{"c":44.2902,"h":45,"l":44.23,"n":205,"o":44.52,"t":"2025-08-28T04:00:00Z","v":12441,"vw":44.502089},{"c":44.5061,"h":44.96,"l":43.9315,"n":225,"o":44.81,"t":"2025-08-29T04:00:00Z","v":14693,"vw":44.42246},{"c":45.1101,"h":45.402,"l":43.46,"n":224,"o":43.46,"t":"2025-09-02T04:00:00Z","v":9382,"vw":44.691594},{"c":44.3,"h":45.68,"l":43.965,"n":240,"o":45.49,"t":"2025-09-03T04:00:00Z","v":8687,"vw":44.788512},{"c":43.095,"h":43.99,"l":43,"n":166,"o":43.99,"t":"2025-09-04T04:00:00Z","v":9808,"vw":43.552198},{"c":42.9507,"h":43.91,"l":41.87,"n":266,"o":43.91,"t":"2025-09-05T04:00:00Z","v":15853,"vw":42.896362},{"c":43.5301,"h":43.9301,"l":42.655,"n":245,"o":43.32,"t":"2025-09-08T04:00:00Z","v":18472,"vw":43.296838},{"c":46.7938,"h":46.8106,"l":44.45,"n":349,"o":44.73,"t":"2025-09-09T04:00:00Z","v":23015,"vw":45.527634},{"c":48.5568,"h":48.9892,"l":47.74,"n":343,"o":47.74,"t":"2025-09-10T04:00:00Z","v":17499,"vw":48.559161},{"c":48.9856,"h":49.88,"l":48.66,"n":265,"o":49.22,"t":"2025-09-11T04:00:00Z","v":18961,"vw":49.429049},{"c":50.0696,"h":50.0696,"l":49.23,"n":267,"o":49.52,"t":"2025-09-12T04:00:00Z","v":29019,"vw":49.751392},{"c":51.4165,"h":51.4165,"l":50.2,"n":378,"o":50.76,"t":"2025-09-15T04:00:00Z","v":26134,"vw":50.872614},{"c":52.6196,"h":52.6196,"l":50.805,"n":366,"o":51.73,"t":"2025-09-16T04:00:00Z","v":21521,"vw":51.684873},{"c":53.4958,"h":53.665,"l":51.4,"n":310,"o":52.26,"t":"2025-09-17T04:00:00Z","v":20875,"vw":52.411858},{"c":54.3112,"h":55,"l":53.2225,"n":320,"o":54.14,"t":"2025-09-18T04:00:00Z","v":18394,"vw":54.513346},{"c":54.5345,"h":55.23,"l":54.07,"n":358,"o":54.21,"t":"2025-09-19T04:00:00Z","v":26464,"vw":54.621998},{"c":55.11,"h":55.23,"l":53.01,"n":336,"o":53.85,"t":"2025-09-22T04:00:00Z","v":22924,"vw":54.452654},{"c":53.7915,"h":55.97,"l":53.5285,"n":412,"o":55.68,"t":"2025-09-23T04:00:00Z","v":74167,"vw":53.793422},{"c":54.7572,"h":55.8,"l":54.3,"n":411,"o":54.92,"t":"2025-09-24T04:00:00Z","v":32078,"vw":54.977657},{"c":52.32,"h":53.93,"l":51.595,"n":350,"o":53.04,"t":"2025-09-25T04:00:00Z","v":13582,"vw":52.708249},{"c":51.93,"h":52.3383,"l":50.16,"n":582,"o":52.18,"t":"2025-09-26T04:00:00Z","v":44925,"vw":50.956367},{"c":55.1879,"h":55.269,"l":53.08,"n":348,"o":53.08,"t":"2025-09-29T04:00:00Z","v":18631,"vw":54.475303},{"c":55.3868,"h":55.6,"l":54.762,"n":310,"o":55.1,"t":"2025-09-30T04:00:00Z","v":20232,"vw":55.19343},{"c":55.7987,"h":56.46,"l":55.31,"n":330,"o":55.86,"t":"2025-10-01T04:00:00Z","v":28348,"vw":56.119038},{"c":58.573,"h":58.819,"l":56.8283,"n":424,"o":57.15,"t":"2025-10-02T04:00:00Z","v":22548,"vw":57.757325},{"c":59.3639,"h":60.91,"l":58.44,"n":483,"o":59.12,"t":"2025-10-03T04:00:00Z","v":39750,"vw":59.71387},{"c":62.8473,"h":62.98,"l":61.7799,"n":653,"o":62.33,"t":"2025-10-06T04:00:00Z","v":38253,"vw":62.466543},{"c":62.92,"h":64.38,"l":60.4716,"n":631,"o":64.38,"t":"2025-10-07T04:00:00Z","v":43866,"vw":62.764671},{"c":64.34,"h":64.56,"l":62.39,"n":565,"o":63.42,"t":"2025-10-08T04:00:00Z","v":40304,"vw":63.805697},{"c":65.5,"h":65.5,"l":63.58,"n":551,"o":64.87,"t":"2025-10-09T04:00:00Z","v":39895,"vw":64.540067},{"c":61.62,"h":68.77,"l":61.0672,"n":989,"o":67.07,"t":"2025-10-10T04:00:00Z","v":63314,"vw":64.641479},{"c":64.1405,"h":64.3,"l":62.821,"n":567,"o":63.67,"t":"2025-10-13T04:00:00Z","v":26827,"vw":63.719667},{"c":65,"h":66.58,"l":60.5273,"n":683,"o":62.15,"t":"2025-10-14T04:00:00Z","v":48059,"vw":63.447535},{"c":66.0286,"h":67.4764,"l":64.375,"n":495,"o":66.61,"t":"2025-10-15T04:00:00Z","v":22739,"vw":66.16981},{"c":62.18,"h":66.4,"l":62.165,"n":601,"o":66.4,"t":"2025-10-16T04:00:00Z","v":34668,"vw":63.714243},{"c":61.33,"h":61.47,"l":59.1917,"n":622,"o":59.96,"t":"2025-10-17T04:00:00Z","v":48651,"vw":60.14392},{"c":63.4058,"h":65.07,"l":62.56,"n":507,"o":63.68,"t":"2025-10-20T04:00:00Z","v":29135,"vw":64.074968},{"c":61.35,"h":63.09,"l":61.0521,"n":454,"o":63.09,"t":"2025-10-21T04:00:00Z","v":24317,"vw":62.179986},{"c":57.4985,"h":60.86,"l":55.7528,"n":693,"o":60.3,"t":"2025-10-22T04:00:00Z","v":52940,"vw":57.503697},{"c":59.62,"h":60.06,"l":57.76,"n":353,"o":57.9,"t":"2025-10-23T04:00:00Z","v":19690,"vw":58.839637},{"c":63.7019,"h":63.78,"l":61.5,"n":475,"o":61.8,"t":"2025-10-24T04:00:00Z","v":34900,"vw":63.021928},{"c":65.5586,"h":65.81,"l":64.48,"n":673,"o":65.58,"t":"2025-10-27T04:00:00Z","v":53131,"vw":65.125575},{"c":64.0427,"h":66.4791,"l":63.945,"n":832,"o":65.18,"t":"2025-10-28T04:00:00Z","v":66545,"vw":65.394989},{"c":63.0591,"h":64.53,"l":62.2303,"n":650,"o":64.53,"t":"2025-10-29T04:00:00Z","v":33393,"vw":63.590045},{"c":60.35,"h":62.08,"l":60.35,"n":716,"o":61.45,"t":"2025-10-30T04:00:00Z","v":33719,"vw":61.250229},{"c":61.609,"h":62.9981,"l":60.735,"n":393,"o":62.17,"t":"2025-10-31T04:00:00Z","v":34302,"vw":61.734666},{"c":62.4,"h":64.4,"l":61.11,"n":640,"o":64.28,"t":"2025-11-03T05:00:00Z","v":32349,"vw":62.644651},{"c":58.86,"h":62.2899,"l":58.43,"n":562,"o":59.48,"t":"2025-11-04T05:00:00Z","v":30809,"vw":59.869706},{"c":61.2444,"h":61.5,"l":59.675,"n":380,"o":59.84,"t":"2025-11-05T05:00:00Z","v":57892,"vw":60.702975},{"c":56.7,"h":61.05,"l":56.595,"n":835,"o":61.05,"t":"2025-11-06T05:00:00Z","v":54673,"vw":58.637266},{"c":56.62,"h":56.95,"l":53.5,"n":1051,"o":55.2,"t":"2025-11-07T05:00:00Z","v":65987,"vw":54.371656},{"c":57.1,"h":59.63,"l":56.73,"n":1078,"o":59.14,"t":"2025-11-10T05:00:00Z","v":54611,"vw":57.890645},{"c":54.39,"h":56.01,"l":54.08,"n":1121,"o":56.01,"t":"2025-11-11T05:00:00Z","v":28647,"vw":54.93731},{"c":53.05,"h":55.09,"l":52.39,"n":608,"o":55.01,"t":"2025-11-12T05:00:00Z","v":29845,"vw":52.996508},{"c":48.65,"h":52.0842,"l":48.2813,"n":1450,"o":51.86,"t":"2025-11-13T05:00:00Z","v":110799,"vw":49.590024},{"c":47.46,"h":49.48,"l":46.21,"n":2052,"o":46.68,"t":"2025-11-14T05:00:00Z","v":149811,"vw":48.073587},{"c":46.2222,"h":48.0435,"l":45.49,"n":1866,"o":47.02,"t":"2025-11-17T05:00:00Z","v":64481,"vw":46.59528},{"c":46.8146,"h":47.55,"l":45.54,"n":1190,"o":45.68,"t":"2025-11-18T05:00:00Z","v":83298,"vw":46.694472},{"c":45.4407,"h":47.4,"l":44.65,"n":2116,"o":46.59,"t":"2025-11-19T05:00:00Z","v":73194,"vw":45.612163},{"c":43.1814,"h":47.9605,"l":43.14,"n":2050,"o":47.45,"t":"2025-11-20T05:00:00Z","v":47077,"vw":45.382387},{"c":43.2,"h":43.48,"l":41.27,"n":685,"o":42.71,"t":"2025-11-21T05:00:00Z","v":40513,"vw":42.757732},{"c":46.786,"h":46.786,"l":43.98,"n":614,"o":43.98,"t":"2025-11-24T05:00:00Z","v":54643,"vw":45.725934},{"c":46.5164,"h":46.61,"l":44.32,"n":665,"o":45.54,"t":"2025-11-25T05:00:00Z","v":46265,"vw":45.709705},{"c":48.5606,"h":48.8,"l":46.84,"n":709,"o":47.37,"t":"2025-11-26T05:00:00Z","v":79367,"vw":48.273101},{"c":50.3,"h":51.04,"l":49.77,"n":478,"o":49.77,"t":"2025-11-28T05:00:00Z","v":39363,"vw":50.178645},{"c":48.95,"h":49.39,"l":47.78,"n":725,"o":48.14,"t":"2025-12-01T05:00:00Z","v":38549,"vw":48.530269},{"c":47.9303,"h":50.235,"l":47.9303,"n":914,"o":49.31,"t":"2025-12-02T05:00:00Z","v":39111,"vw":49.316023},{"c":49.85,"h":49.85,"l":47.9295,"n":442,"o":48.05,"t":"2025-12-03T05:00:00Z","v":15710,"vw":48.782887},{"c":51.025,"h":51.04,"l":49.41,"n":479,"o":49.41,"t":"2025-12-04T05:00:00Z","v":17038,"vw":50.52168},{"c":49.61,"h":50.6,"l":49.61,"n":357,"o":50.6,"t":"2025-12-05T05:00:00Z","v":12004,"vw":50.174275},{"c":50.36,"h":50.54,"l":49.485,"n":437,"o":50.54,"t":"2025-12-08T05:00:00Z","v":22866,"vw":50.129484},{"c":51.64,"h":52.7,"l":49.5701,"n":488,"o":49.97,"t":"2025-12-09T05:00:00Z","v":33073,"vw":51.482795},{"c":51.01,"h":51.92,"l":50.45,"n":685,"o":51.15,"t":"2025-12-10T05:00:00Z","v":43199,"vw":51.02024},{"c":50.83,"h":50.97,"l":48.7602,"n":1748,"o":50.03,"t":"2025-12-11T05:00:00Z","v":77728,"vw":49.614408},{"c":48.19,"h":51.59,"l":47.95,"n":2305,"o":50.82,"t":"2025-12-12T05:00:00Z","v":58625,"vw":49.515457},{"c":44.45,"h":48.25,"l":44.4,"n":2603,"o":48.15,"t":"2025-12-15T05:00:00Z","v":68631,"vw":45.417207},{"c":42.62,"h":42.66,"l":41.39,"n":659,"o":41.93,"t":"2025-12-16T05:00:00Z","v":56353,"vw":41.909503},{"c":40.6184,"h":43.54,"l":40.58,"n":626,"o":43.13,"t":"2025-12-17T05:00:00Z","v":52755,"vw":41.848052},{"c":41.31,"h":42.93,"l":41.31,"n":723,"o":42.17,"t":"2025-12-18T05:00:00Z","v":75844,"vw":41.867379},{"c":43.815,"h":43.95,"l":42.08,"n":477,"o":42.08,"t":"2025-12-19T05:00:00Z","v":37469,"vw":43.223703},{"c":44.4101,"h":45.62,"l":44.4101,"n":1615,"o":45,"t":"2025-12-22T05:00:00Z","v":66554,"vw":44.940792},{"c":43.71,"h":44.24,"l":43.34,"n":434,"o":43.59,"t":"2025-12-23T05:00:00Z","v":36285,"vw":43.759506},{"c":43.61,"h":43.645,"l":43.11,"n":491,"o":43.57,"t":"2025-12-24T05:00:00Z","v":24740,"vw":43.477823},{"c":42.46,"h":43.73,"l":42.26,"n":341,"o":43.73,"t":"2025-12-26T05:00:00Z","v":13581,"vw":42.646369},{"c":42.14,"h":43.4,"l":42,"n":750,"o":42,"t":"2025-12-29T05:00:00Z","v":51864,"vw":42.445551},{"c":41.4,"h":42.53,"l":41.4,"n":431,"o":42.33,"t":"2025-12-30T05:00:00Z","v":62797,"vw":42.125168},{"c":40.91,"h":41.82,"l":40.8501,"n":372,"o":41.65,"t":"2025-12-31T05:00:00Z","v":16541,"vw":41.322698},{"c":44.1,"h":44.1,"l":41.64,"n":458,"o":41.95,"t":"2026-01-02T05:00:00Z","v":20114,"vw":43.518548},{"c":46.59,"h":46.9,"l":45.2,"n":1473,"o":45.28,"t":"2026-01-05T05:00:00Z","v":73503,"vw":46.323422},{"c":45.95,"h":46.68,"l":44.76,"n":648,"o":46.63,"t":"2026-01-06T05:00:00Z","v":43049,"vw":45.740603},{"c":44.72,"h":45.74,"l":44.59,"n":371,"o":45.6,"t":"2026-01-07T05:00:00Z","v":27934,"vw":45.172259},{"c":45.35,"h":45.89,"l":44.17,"n":783,"o":44.43,"t":"2026-01-08T05:00:00Z","v":41232,"vw":45.293996},{"c":45.5729,"h":46.28,"l":45.17,"n":316,"o":45.67,"t":"2026-01-09T05:00:00Z","v":16391,"vw":45.651026},{"c":46.77,"h":47.19,"l":45.15,"n":1252,"o":45.27,"t":"2026-01-12T05:00:00Z","v":35132,"vw":46.512958},{"c":47.5,"h":47.78,"l":46.62,"n":482,"o":47.33,"t":"2026-01-13T05:00:00Z","v":37107,"vw":47.31973},{"c":47.9715,"h":48.6,"l":47.4,"n":381,"o":47.88,"t":"2026-01-14T05:00:00Z","v":23071,"vw":48.099487},{"c":46.61,"h":48.23,"l":46.61,"n":550,"o":48.23,"t":"2026-01-15T05:00:00Z","v":24095,"vw":47.251938},{"c":48.44,"h":48.77,"l":46.7981,"n":320,"o":47.07,"t":"2026-01-16T05:00:00Z","v":19483,"vw":47.89087},{"c":46,"h":47.17,"l":45.54,"n":1742,"o":46.51,"t":"2026-01-20T05:00:00Z","v":124467,"vw":46.304015},{"c":46.08,"h":47.53,"l":44.44,"n":640,"o":46.25,"t":"2026-01-21T05:00:00Z","v":47359,"vw":45.578134},{"c":45.54,"h":46.93,"l":45.47,"n":432,"o":46.61,"t":"2026-01-22T05:00:00Z","v":51224,"vw":46.020106},{"c":46.52,"h":47.5,"l":44.5,"n":414,"o":45.17,"t":"2026-01-23T05:00:00Z","v":25364,"vw":46.490834},{"c":45.09,"h":46.57,"l":45.09,"n":491,"o":46.16,"t":"2026-01-26T05:00:00Z","v":27220,"vw":45.763752},{"c":47.28,"h":47.5618,"l":45.245,"n":402,"o":45.51,"t":"2026-01-27T05:00:00Z","v":21697,"vw":46.151517},{"c":47.51,"h":48.07,"l":46.88,"n":359,"o":47.83,"t":"2026-01-28T05:00:00Z","v":14898,"vw":47.571494},{"c":45.78,"h":47.015,"l":44.5862,"n":826,"o":47.01,"t":"2026-01-29T05:00:00Z","v":18988,"vw":45.756371},{"c":43.095,"h":44.82,"l":42.7101,"n":571,"o":44.82,"t":"2026-01-30T05:00:00Z","v":46722,"vw":43.486987},{"c":42.1508,"h":43.0637,"l":41.7,"n":547,"o":42,"t":"2026-02-02T05:00:00Z","v":26445,"vw":42.364746},{"c":41.68,"h":42.64,"l":40,"n":581,"o":42.45,"t":"2026-02-03T05:00:00Z","v":53467,"vw":41.216093},{"c":38.04,"h":40.59,"l":36.96,"n":776,"o":40.59,"t":"2026-02-04T05:00:00Z","v":59938,"vw":38.457446},{"c":34.26,"h":37.69,"l":34.14,"n":692,"o":36.78,"t":"2026-02-05T05:00:00Z","v":45907,"vw":35.964839},{"c":38.44,"h":38.5477,"l":35.99,"n":521,"o":36.17,"t":"2026-02-06T05:00:00Z","v":33704,"vw":37.508507},{"c":40.68,"h":40.7699,"l":38.09,"n":434,"o":38.09,"t":"2026-02-09T05:00:00Z","v":36847,"vw":40.093298},{"c":39.76,"h":40.81,"l":39.76,"n":446,"o":39.97,"t":"2026-02-10T05:00:00Z","v":24813,"vw":40.437544},{"c":38.66,"h":39.87,"l":37.8412,"n":396,"o":39.87,"t":"2026-02-11T05:00:00Z","v":31133,"vw":38.546856},{"c":37.48,"h":38.98,"l":36.86,"n":450,"o":38.98,"t":"2026-02-12T05:00:00Z","v":43302,"vw":37.47882},{"c":38.79,"h":39.5734,"l":37.335,"n":386,"o":38.03,"t":"2026-02-13T05:00:00Z","v":24189,"vw":38.823067},{"c":38.29,"h":38.54,"l":37.32,"n":573,"o":38.38,"t":"2026-02-17T05:00:00Z","v":33703,"vw":38.133369},{"c":38.42,"h":39.215,"l":37.8108,"n":378,"o":38.06,"t":"2026-02-18T05:00:00Z","v":16763,"vw":38.656148},{"c":38.6525,"h":38.6525,"l":37.5,"n":251,"o":37.76,"t":"2026-02-19T05:00:00Z","v":17821,"vw":38.027817},{"c":38.0288,"h":39.32,"l":37.611,"n":312,"o":38.29,"t":"2026-02-20T05:00:00Z","v":13884,"vw":38.279646},{"c":37.4164,"h":37.77,"l":36.96,"n":347,"o":37.45,"t":"2026-02-23T05:00:00Z","v":16489,"vw":37.352809},{"c":38.93,"h":39.135,"l":36.85,"n":227,"o":37.15,"t":"2026-02-24T05:00:00Z","v":14257,"vw":38.480164},{"c":40.65,"h":41.4099,"l":40.11,"n":399,"o":40.5,"t":"2026-02-25T05:00:00Z","v":20419,"vw":40.81898},{"c":40.38,"h":41.18,"l":39.79,"n":293,"o":40.51,"t":"2026-02-26T05:00:00Z","v":15350,"vw":40.470783},{"c":38.87,"h":39.67,"l":38.29,"n":287,"o":39.47,"t":"2026-02-27T05:00:00Z","v":12532,"vw":38.900883},{"c":40.1,"h":40.56,"l":37.84,"n":407,"o":37.86,"t":"2026-03-02T05:00:00Z","v":56335,"vw":40.086579},{"c":38.88,"h":39.69,"l":38.0899,"n":384,"o":38.56,"t":"2026-03-03T05:00:00Z","v":21868,"vw":38.806523},{"c":41.89,"h":42,"l":40.26,"n":345,"o":40.26,"t":"2026-03-04T05:00:00Z","v":70783,"vw":41.547117},{"c":40.76,"h":41.78,"l":39.9,"n":569,"o":41.1,"t":"2026-03-05T05:00:00Z","v":36023,"vw":40.530687},{"c":38.42,"h":39.83,"l":38.42,"n":330,"o":39.54,"t":"2026-03-06T05:00:00Z","v":14650,"vw":39.221354},{"c":40.056,"h":40.1205,"l":38.284,"n":492,"o":38.42,"t":"2026-03-09T04:00:00Z","v":17584,"vw":39.03862},{"c":40.45,"h":41.25,"l":40.22,"n":230,"o":40.51,"t":"2026-03-10T04:00:00Z","v":14245,"vw":40.649852},{"c":40.8964,"h":41.52,"l":40.5328,"n":262,"o":40.62,"t":"2026-03-11T04:00:00Z","v":15136,"vw":40.999438},{"c":40.13,"h":40.42,"l":39.52,"n":199,"o":40.22,"t":"2026-03-12T04:00:00Z","v":9664,"vw":40.016079},{"c":40.43,"h":41.92,"l":40.18,"n":1086,"o":41.28,"t":"2026-03-13T04:00:00Z","v":64853,"vw":41.047565},{"c":42.55,"h":42.695,"l":41.9298,"n":376,"o":42.02,"t":"2026-03-16T04:00:00Z","v":12843,"vw":42.306644},{"c":42.69,"h":43.2751,"l":42.045,"n":490,"o":42.2,"t":"2026-03-17T04:00:00Z","v":31951,"vw":42.590284},{"c":41.55,"h":42.31,"l":41.55,"n":272,"o":42.14,"t":"2026-03-18T04:00:00Z","v":18618,"vw":41.817306},{"c":41.23,"h":41.67,"l":39.7701,"n":1123,"o":40.25,"t":"2026-03-19T04:00:00Z","v":61733,"vw":40.360489},{"c":40.13,"h":41.31,"l":39.4705,"n":304,"o":41.14,"t":"2026-03-20T04:00:00Z","v":16597,"vw":40.375198},{"c":41.15,"h":42,"l":40.53,"n":253,"o":40.53,"t":"2026-03-23T04:00:00Z","v":14244,"vw":41.154561},{"c":39.29,"h":41.085,"l":38.7,"n":293,"o":40.99,"t":"2026-03-24T04:00:00Z","v":15578,"vw":39.661722},{"c":40.162,"h":40.89,"l":39.8112,"n":264,"o":40.8005,"t":"2026-03-25T04:00:00Z","v":7028,"vw":40.192936},{"c":37.82,"h":39.5,"l":37.72,"n":279,"o":39.26,"t":"2026-03-26T04:00:00Z","v":16621,"vw":38.212162},{"c":35.82,"h":37.17,"l":35.5672,"n":341,"o":37.12,"t":"2026-03-27T04:00:00Z","v":15119,"vw":36.358789},{"c":34.29,"h":36.64,"l":33.88,"n":372,"o":36.64,"t":"2026-03-30T04:00:00Z","v":18813,"vw":35.281004},{"c":36.54,"h":36.6194,"l":34.91,"n":307,"o":34.99,"t":"2026-03-31T04:00:00Z","v":13569,"vw":35.972924},{"c":36.49,"h":37.26,"l":36.25,"n":416,"o":37.26,"t":"2026-04-01T04:00:00Z","v":14473,"vw":36.756701},{"c":36.68,"h":36.68,"l":34.7,"n":299,"o":35.24,"t":"2026-04-02T04:00:00Z","v":16263,"vw":36.417278},{"c":37.5048,"h":37.79,"l":37.1,"n":490,"o":37.1,"t":"2026-04-06T04:00:00Z","v":12533,"vw":37.520387},{"c":37.98,"h":37.98,"l":36.3,"n":248,"o":37.06,"t":"2026-04-07T04:00:00Z","v":16477,"vw":37.038509},{"c":39.58,"h":40.6,"l":39.19,"n":758,"o":40.39,"t":"2026-04-08T04:00:00Z","v":32140,"vw":39.905873},{"c":39.38,"h":40.35,"l":38.7121,"n":221,"o":39.32,"t":"2026-04-09T04:00:00Z","v":11350,"vw":39.590125},{"c":39.9353,"h":40.73,"l":39.89,"n":163,"o":39.89,"t":"2026-04-10T04:00:00Z","v":13123,"vw":40.182692},{"c":41.895,"h":41.97,"l":39.27,"n":186,"o":39.27,"t":"2026-04-13T04:00:00Z","v":10601,"vw":40.306241},{"c":44.03,"h":44.72,"l":43.16,"n":1757,"o":43.16,"t":"2026-04-14T04:00:00Z","v":66155,"vw":44.033104},{"c":44.46,"h":44.46,"l":43.3,"n":241,"o":43.95,"t":"2026-04-15T04:00:00Z","v":14095,"vw":43.946611},{"c":44.7776,"h":44.78,"l":43.47,"n":353,"o":44.5,"t":"2026-04-16T04:00:00Z","v":16499,"vw":43.996677},{"c":46.2,"h":46.41,"l":45.5599,"n":439,"o":45.83,"t":"2026-04-17T04:00:00Z","v":22392,"vw":45.927714},{"c":46.59,"h":46.59,"l":45,"n":958,"o":45.27,"t":"2026-04-20T04:00:00Z","v":35810,"vw":46.028619},{"c":44.5556,"h":46.6,"l":44.5556,"n":218,"o":46.6,"t":"2026-04-21T04:00:00Z","v":9539,"vw":45.358227},{"c":46.75,"h":46.8,"l":46,"n":285,"o":46,"t":"2026-04-22T04:00:00Z","v":26545,"vw":46.481398},{"c":46.41,"h":47.23,"l":45.435,"n":261,"o":46.3,"t":"2026-04-23T04:00:00Z","v":12352,"vw":45.850954},{"c":46.4301,"h":47.39,"l":46.32,"n":208,"o":47.19,"t":"2026-04-24T04:00:00Z","v":12153,"vw":46.896765},{"c":45.4702,"h":46.51,"l":45.19,"n":220,"o":46.23,"t":"2026-04-27T04:00:00Z","v":9494,"vw":45.811439},{"c":44.2735,"h":44.2735,"l":43.42,"n":228,"o":44.04,"t":"2026-04-28T04:00:00Z","v":8256,"vw":43.892069},{"c":43.4133,"h":44.15,"l":42.83,"n":196,"o":44.15,"t":"2026-04-29T04:00:00Z","v":6951,"vw":43.219373},{"c":44.96,"h":44.96,"l":43.81,"n":164,"o":43.98,"t":"2026-04-30T04:00:00Z","v":8938,"vw":44.533912},{"c":45.6344,"h":46.3,"l":45.49,"n":205,"o":45.53,"t":"2026-05-01T04:00:00Z","v":13657,"vw":45.83805},{"c":47.69,"h":47.9882,"l":46.27,"n":369,"o":46.27,"t":"2026-05-04T04:00:00Z","v":21849,"vw":47.491048},{"c":49.4639,"h":49.4639,"l":48.21,"n":264,"o":48.63,"t":"2026-05-05T04:00:00Z","v":13973,"vw":48.817685},{"c":53.12,"h":53.18,"l":51.09,"n":480,"o":51.22,"t":"2026-05-06T04:00:00Z","v":24575,"vw":52.291139},{"c":51.0768,"h":52.3,"l":50.17,"n":355,"o":52.3,"t":"2026-05-07T04:00:00Z","v":25166,"vw":51.06244},{"c":51.9817,"h":52.1,"l":50.61,"n":255,"o":52.1,"t":"2026-05-08T04:00:00Z","v":14673,"vw":51.336049},{"c":53.665,"h":54.84,"l":50.5754,"n":503,"o":51.34,"t":"2026-05-11T04:00:00Z","v":40126,"vw":52.545155},{"c":52.5621,"h":53.625,"l":50.48,"n":339,"o":52.7,"t":"2026-05-12T04:00:00Z","v":25686,"vw":51.864636},{"c":52.82,"h":53.2699,"l":51.86,"n":276,"o":52.85,"t":"2026-05-13T04:00:00Z","v":20793,"vw":52.841378},{"c":53.88,"h":54.89,"l":52.01,"n":250,"o":52.53,"t":"2026-05-14T04:00:00Z","v":9335,"vw":53.811754},{"c":50.6035,"h":52.18,"l":50.6,"n":336,"o":52.18,"t":"2026-05-15T04:00:00Z","v":17948,"vw":50.92253},{"c":49.18,"h":50.23,"l":47.69,"n":460,"o":50.23,"t":"2026-05-18T04:00:00Z","v":25660,"vw":48.503094},{"c":48.4529,"h":49.12,"l":47,"n":246,"o":48.19,"t":"2026-05-19T04:00:00Z","v":13528,"vw":48.30712},{"c":49.96,"h":50.47,"l":48.79,"n":251,"o":48.98,"t":"2026-05-20T04:00:00Z","v":14309,"vw":49.971565},{"c":52.65,"h":52.65,"l":50.25,"n":231,"o":50.25,"t":"2026-05-21T04:00:00Z","v":10983,"vw":52.070201},{"c":52.0575,"h":52.88,"l":51.99,"n":229,"o":52.2901,"t":"2026-05-22T04:00:00Z","v":8502,"vw":52.403546},{"c":53.0301,"h":53.92,"l":52.95,"n":268,"o":53.34,"t":"2026-05-26T04:00:00Z","v":8878,"vw":53.517751},{"c":54.4789,"h":54.78,"l":52.385,"n":270,"o":53.07,"t":"2026-05-27T04:00:00Z","v":10744,"vw":53.549814},{"c":55.3979,"h":55.48,"l":53.41,"n":332,"o":54.09,"t":"2026-05-28T04:00:00Z","v":7848,"vw":54.852654},{"c":55.4994,"h":55.5,"l":53.74,"n":282,"o":55.27,"t":"2026-05-29T04:00:00Z","v":12372,"vw":55.076645},{"c":55.92,"h":56.8,"l":53.75,"n":549,"o":54.46,"t":"2026-06-01T04:00:00Z","v":17327,"vw":55.512932},{"c":55.815,"h":56.94,"l":55.445,"n":336,"o":55.81,"t":"2026-06-02T04:00:00Z","v":10018,"vw":56.244338},{"c":54.14,"h":56.315,"l":54.08,"n":317,"o":54.33,"t":"2026-06-03T04:00:00Z","v":21412,"vw":54.621486},{"c":53.592,"h":54.06,"l":52.38,"n":277,"o":52.77,"t":"2026-06-04T04:00:00Z","v":22634,"vw":52.958516},{"c":48.499,"h":51.63,"l":47.4,"n":569,"o":51.63,"t":"2026-06-05T04:00:00Z","v":32626,"vw":49.097108},{"c":51.28,"h":51.52,"l":49.475,"n":289,"o":49.99,"t":"2026-06-08T04:00:00Z","v":16603,"vw":50.64947},{"c":49.68,"h":51.88,"l":47.57,"n":794,"o":51.88,"t":"2026-06-09T04:00:00Z","v":28731,"vw":49.289711},{"c":47.54,"h":50.25,"l":47.54,"n":217,"o":49.17,"t":"2026-06-10T04:00:00Z","v":6908,"vw":48.286724},{"c":50.7892,"h":50.96,"l":47.81,"n":279,"o":47.81,"t":"2026-06-11T04:00:00Z","v":61906,"vw":49.053294},{"c":51.69,"h":52.9999,"l":50.89,"n":219,"o":50.96,"t":"2026-06-12T04:00:00Z","v":9091,"vw":52.140378},{"c":53.81,"h":54.52,"l":53.69,"n":1231,"o":53.91,"t":"2026-06-15T04:00:00Z","v":16270,"vw":54.185833},{"c":53.0903,"h":54.33,"l":53.0903,"n":161,"o":53.39,"t":"2026-06-16T04:00:00Z","v":4813,"vw":53.612276},{"c":52.287,"h":54.615,"l":52.287,"n":205,"o":52.9,"t":"2026-06-17T04:00:00Z","v":10681,"vw":53.276421},{"c":53.5842,"h":53.88,"l":52.8,"n":526,"o":53.88,"t":"2026-06-18T04:00:00Z","v":5166,"vw":53.221661},{"c":53.2104,"h":55.86,"l":53.2,"n":234,"o":54.08,"t":"2026-06-22T04:00:00Z","v":11709,"vw":53.903642},{"c":52.0458,"h":52.8986,"l":50.59,"n":238,"o":50.7,"t":"2026-06-23T04:00:00Z","v":30052,"vw":52.216756},{"c":49.7092,"h":51.93,"l":48.94,"n":444,"o":51.93,"t":"2026-06-24T04:00:00Z","v":30196,"vw":49.759521},{"c":48.5413,"h":49.2401,"l":48.141,"n":257,"o":48.39,"t":"2026-06-25T04:00:00Z","v":13053,"vw":48.715461},{"c":49.467,"h":49.58,"l":47.03,"n":202,"o":47.16,"t":"2026-06-26T04:00:00Z","v":9233,"vw":48.384063},{"c":49.114,"h":50.12,"l":47.7,"n":233,"o":50.12,"t":"2026-06-29T04:00:00Z","v":10014,"vw":49.130188},{"c":48.13,"h":48.42,"l":47.5716,"n":354,"o":48.33,"t":"2026-06-30T04:00:00Z","v":16275,"vw":47.988736},{"c":46.96,"h":48.045,"l":46.395,"n":1169,"o":47.2,"t":"2026-07-01T04:00:00Z","v":54359,"vw":47.168546},{"c":45.3248,"h":48.025,"l":45.02,"n":293,"o":47.14,"t":"2026-07-02T04:00:00Z","v":7822,"vw":45.966522},{"c":47.52,"h":48.03,"l":46.47,"n":241,"o":46.47,"t":"2026-07-06T04:00:00Z","v":8654,"vw":47.634413},{"c":45.2443,"h":46.6849,"l":44.9,"n":352,"o":46.49,"t":"2026-07-07T04:00:00Z","v":19554,"vw":45.477152},{"c":46,"h":46,"l":44.47,"n":936,"o":44.72,"t":"2026-07-08T04:00:00Z","v":27041,"vw":45.294728},{"c":46.4629,"h":47.1,"l":46.4629,"n":119,"o":46.6583,"t":"2026-07-09T04:00:00Z","v":2595,"vw":46.801987},{"c":46.137,"h":47.385,"l":46.0676,"n":148,"o":47.385,"t":"2026-07-10T04:00:00Z","v":4089,"vw":46.378387},{"c":44.5013,"h":45.4,"l":44.245,"n":197,"o":45.2,"t":"2026-07-13T04:00:00Z","v":6080,"vw":45.064948},{"c":44.5348,"h":45.19,"l":44,"n":123,"o":45.19,"t":"2026-07-14T04:00:00Z","v":4748,"vw":44.599452},{"c":45.0789,"h":45.63,"l":43.81,"n":960,"o":45.3,"t":"2026-07-15T04:00:00Z","v":34642,"vw":44.654042},{"c":42.6564,"h":44.16,"l":42.47,"n":362,"o":44.16,"t":"2026-07-16T04:00:00Z","v":15675,"vw":43.118621},{"c":41.9282,"h":42.18,"l":40.5,"n":206,"o":41.12,"t":"2026-07-17T04:00:00Z","v":6349,"vw":41.544656},{"c":44.5135,"h":45,"l":43.62,"n":196,"o":43.73,"t":"2026-07-20T04:00:00Z","v":8264,"vw":44.245962},{"c":46.84,"h":47.34,"l":45.6,"n":201,"o":45.6,"t":"2026-07-21T04:00:00Z","v":6367,"vw":46.707149},{"c":46.4954,"h":47.305,"l":45.87,"n":120,"o":45.87,"t":"2026-07-22T04:00:00Z","v":2577,"vw":46.610516},{"c":46.1355,"h":47.09,"l":45.685,"n":134,"o":45.92,"t":"2026-07-23T04:00:00Z","v":3417,"vw":46.240181},{"c":44.27,"h":45.8,"l":44.27,"n":147,"o":45.8,"t":"2026-07-24T04:00:00Z","v":4822,"vw":45.052238},{"c":44.2838,"h":45.56,"l":43.47,"n":179,"o":45.14,"t":"2026-07-27T04:00:00Z","v":9703,"vw":43.887474},{"c":43.3057,"h":43.6199,"l":41.69,"n":254,"o":41.69,"t":"2026-07-28T04:00:00Z","v":17709,"vw":42.887226},{"c":40.14,"h":43.07,"l":40.14,"n":178,"o":43.07,"t":"2026-07-29T04:00:00Z","v":12065,"vw":41.029663},{"c":44.64,"h":44.81,"l":43.31,"n":840,"o":43.31,"t":"2026-07-30T04:00:00Z","v":17511,"vw":44.462789},{"c":43.36,"h":43.7413,"l":42.51,"n":184,"o":43.3964,"t":"2026-07-31T04:00:00Z","v":7856,"vw":43.24673},{"c":44.74,"h":45.03,"l":42.777,"n":187,"o":42.7787,"t":"2026-08-03T04:00:00Z","v":7967,"vw":44.535113},{"c":44.9594,"h":45.39,"l":44.09,"n":228,"o":44.09,"t":"2026-08-04T04:00:00Z","v":8671,"vw":45.022848},{"c":43.7579,"h":45.16,"l":43.75,"n":201,"o":45.16,"t":"2026-08-05T04:00:00Z","v":9777,"vw":44.237973},{"c":43.0284,"h":44.015,"l":42.69,"n":175,"o":42.84,"t":"2026-08-06T04:00:00Z","v":8345,"vw":43.377207},{"c":43.6936,"h":43.6936,"l":43.205,"n":159,"o":43.52,"t":"2026-08-07T04:00:00Z","v":3762,"vw":43.358043},{"c":42.4112,"h":43.63,"l":42.405,"n":187,"o":43.63,"t":"2026-08-10T04:00:00Z","v":17259,"vw":42.838982},{"c":42.8737,"h":43.45,"l":42.725,"n":183,"o":43.125,"t":"2026-08-11T04:00:00Z","v":7060,"vw":43.080335},{"c":43.7,"h":44.53,"l":43.2799,"n":160,"o":44.53,"t":"2026-08-12T04:00:00Z","v":7715,"vw":43.957336},{"c":43.6126,"h":44.535,"l":43.04,"n":161,"o":43.81,"t":"2026-08-13T04:00:00Z","v":15069,"vw":43.662035},{"c":43.6556,"h":43.8705,"l":43.3,"n":531,"o":43.3,"t":"2026-08-14T04:00:00Z","v":5818,"vw":43.53717},{"c":44.24,"h":44.45,"l":43.81,"n":163,"o":43.81,"t":"2026-08-17T04:00:00Z","v":8650,"vw":44.322144},{"c":42.36,"h":43.375,"l":42.22,"n":180,"o":43.375,"t":"2026-08-18T04:00:00Z","v":5286,"vw":42.552641},{"c":43.7011,"h":44.45,"l":41.792,"n":187,"o":42.55,"t":"2026-08-19T04:00:00Z","v":9046,"vw":43.024311},{"c":45.5765,"h":45.62,"l":44.615,"n":227,"o":44.84,"t":"2026-08-20T04:00:00Z","v":17900,"vw":45.217026},{"c":46.06,"h":47.36,"l":45.605,"n":238,"o":47,"t":"2026-08-21T04:00:00Z","v":13548,"vw":46.236573},{"c":45.4009,"h":46.46,"l":45.4009,"n":251,"o":46.03,"t":"2026-08-24T04:00:00Z","v":11226,"vw":45.945937},{"c":47.3565,"h":47.51,"l":45.33,"n":266,"o":45.33,"t":"2026-08-25T04:00:00Z","v":17392,"vw":47.019532},{"c":46.42,"h":46.615,"l":46.125,"n":255,"o":46.55,"t":"2026-08-26T04:00:00Z","v":24319,"vw":46.407928},{"c":47.775,"h":48.36,"l":46.95,"n":210,"o":47.42,"t":"2026-08-27T04:00:00Z","v":13325,"vw":47.799804},{"c":44.7764,"h":46.6401,"l":44.49,"n":247,"o":46.6401,"t":"2026-08-28T04:00:00Z","v":18956,"vw":44.964324},{"c":45.959,"h":45.98,"l":44.485,"n":175,"o":44.61,"t":"2026-08-31T04:00:00Z","v":5461,"vw":44.944075},{"c":44.0519,"h":44.75,"l":43.85,"n":208,"o":44.72,"t":"2026-09-01T04:00:00Z","v":9495,"vw":44.600989},{"c":44.6,"h":44.69,"l":44.05,"n":140,"o":44.149,"t":"2026-09-02T04:00:00Z","v":3363,"vw":44.231861},{"c":48.18,"h":48.18,"l":46.075,"n":214,"o":46.075,"t":"2026-09-03T04:00:00Z","v":41445,"vw":47.97765},{"c":48.2227,"h":48.2227,"l":47.24,"n":197,"o":47.24,"t":"2026-09-04T04:00:00Z","v":8390,"vw":47.868694},{"c":48.49,"h":49.2,"l":48.49,"n":198,"o":48.66,"t":"2026-09-08T04:00:00Z","v":6814,"vw":48.965181},{"c":47.54,"h":49.12,"l":47.54,"n":874,"o":48.92,"t":"2026-09-09T04:00:00Z","v":43181,"vw":48.205512},{"c":46.2268,"h":47.025,"l":46.2268,"n":172,"o":46.46,"t":"2026-09-10T04:00:00Z","v":41348,"vw":46.911499},{"c":47.2286,"h":47.86,"l":46.78,"n":132,"o":46.78,"t":"2026-09-11T04:00:00Z","v":1983,"vw":47.524255},{"c":47.26,"h":47.47,"l":46.05,"n":163,"o":46.05,"t":"2026-09-14T04:00:00Z","v":7475,"vw":46.864683},{"c":44.8,"h":46.41,"l":44.35,"n":703,"o":46.41,"t":"2026-09-15T04:00:00Z","v":25949,"vw":45.346002},{"c":44.48,"h":45.42,"l":43.77,"n":1238,"o":45.14,"t":"2026-09-16T04:00:00Z","v":26343,"vw":44.617527},{"c":46.1492,"h":46.42,"l":45.5,"n":198,"o":46,"t":"2026-09-17T04:00:00Z","v":8368,"vw":46.156429},{"c":49.42,"h":49.42,"l":47.25,"n":242,"o":47.25,"t":"2026-09-18T04:00:00Z","v":8015,"vw":48.337799},{"c":50.89,"h":51.22,"l":50.535,"n":286,"o":51.12,"t":"2026-09-21T04:00:00Z","v":12506,"vw":50.78636},{"c":51.4,"h":51.54,"l":50.61,"n":189,"o":50.61,"t":"2026-09-22T04:00:00Z","v":6666,"vw":51.257414},{"c":50.1316,"h":51.3836,"l":50.12,"n":201,"o":50.8,"t":"2026-09-23T04:00:00Z","v":9956,"vw":50.887057},{"c":49.8859,"h":49.98,"l":49.32,"n":157,"o":49.43,"t":"2026-09-24T04:00:00Z","v":2527,"vw":49.699331},{"c":48.5991,"h":50.06,"l":48.34,"n":178,"o":50.06,"t":"2026-09-25T04:00:00Z","v":3143,"vw":48.895938},{"c":47.08,"h":48.49,"l":47.08,"n":271,"o":48.05,"t":"2026-09-28T04:00:00Z","v":22887,"vw":47.565642},{"c":46.6777,"h":47.5394,"l":46.6777,"n":186,"o":47.1964,"t":"2026-09-29T04:00:00Z","v":7886,"vw":47.1314},{"c":45.6882,"h":47.46,"l":45.6882,"n":153,"o":47.46,"t":"2026-09-30T04:00:00Z","v":2812,"vw":46.247763},{"c":45.6898,"h":45.9649,"l":44.91,"n":194,"o":45.69,"t":"2026-10-01T04:00:00Z","v":9887,"vw":45.411741},{"c":45.9143,"h":47.6,"l":45.56,"n":182,"o":47.02,"t":"2026-10-02T04:00:00Z","v":5811,"vw":46.02221},{"c":45.9175,"h":46,"l":45.51,"n":156,"o":46,"t":"2026-10-05T04:00:00Z","v":2823,"vw":45.700152},{"c":46.1538,"h":46.71,"l":46.06,"n":145,"o":46.66,"t":"2026-10-06T04:00:00Z","v":4362,"vw":46.390614},{"c":44.5574,"h":44.88,"l":44.1351,"n":207,"o":44.88,"t":"2026-10-07T04:00:00Z","v":9025,"vw":44.561922},{"c":42.9992,"h":43.98,"l":42.17,"n":223,"o":43.98,"t":"2026-10-08T04:00:00Z","v":9622,"vw":43.093438},{"c":43.5847,"h":43.62,"l":42.985,"n":133,"o":43.1,"t":"2026-10-09T04:00:00Z","v":4236,"vw":43.480048},{"c":42.86,"h":43.63,"l":42.75,"n":190,"o":43.42,"t":"2026-10-12T04:00:00Z","v":18723,"vw":42.951901},{"c":42.72,"h":42.76,"l":41.86,"n":170,"o":42.02,"t":"2026-10-13T04:00:00Z","v":6030,"vw":42.364161},{"c":39.8607,"h":41.67,"l":39.5696,"n":287,"o":41.67,"t":"2026-10-14T04:00:00Z","v":13646,"vw":40.245745},{"c":40.98,"h":40.98,"l":37.74,"n":271,"o":38.29,"t":"2026-10-15T04:00:00Z","v":14083,"vw":39.572121},{"c":38.3415,"h":40.39,"l":37.97,"n":254,"o":40.26,"t":"2026-10-16T04:00:00Z","v":9545,"vw":39.143031},{"c":38.31,"h":39.32,"l":38.31,"n":227,"o":39.32,"t":"2026-10-19T04:00:00Z","v":9431,"vw":38.925547},{"c":38.64,"h":39.51,"l":37.79,"n":160,"o":37.79,"t":"2026-10-20T04:00:00Z","v":21048,"vw":38.797},{"c":40.08,"h":40.4499,"l":39.68,"n":131,"o":39.7,"t":"2026-10-21T04:00:00Z","v":2977,"vw":40.147061},{"c":38.27,"h":38.58,"l":38.14,"n":107,"o":38.58,"t":"2026-10-22T04:00:00Z","v":2698,"vw":38.419593}],"volatilityBars":[{"c":50.78,"h":51.22,"l":50.78,"n":20,"o":51.12,"t":"2026-09-21T13:30:00Z","v":2739,"vw":50.883544},{"c":50.61,"h":50.61,"l":50.6,"n":5,"o":50.6,"t":"2026-09-21T14:00:00Z","v":398,"vw":50.605},{"c":50.61,"h":50.61,"l":50.595,"n":7,"o":50.595,"t":"2026-09-21T14:15:00Z","v":446,"vw":50.601048},{"c":50.61,"h":50.71,"l":50.535,"n":17,"o":50.69,"t":"2026-09-21T14:30:00Z","v":2498,"vw":50.585314},{"c":50.6113,"h":50.6113,"l":50.6113,"n":3,"o":50.6113,"t":"2026-09-21T14:45:00Z","v":117,"vw":50.6113},{"c":50.81,"h":50.81,"l":50.81,"n":1,"o":50.81,"t":"2026-09-21T15:00:00Z","v":100,"vw":50.81},{"c":50.75,"h":50.75,"l":50.75,"n":2,"o":50.75,"t":"2026-09-21T16:00:00Z","v":104,"vw":50.75},{"c":50.79,"h":50.795,"l":50.79,"n":2,"o":50.795,"t":"2026-09-21T16:15:00Z","v":501,"vw":50.792495},{"c":50.66,"h":50.66,"l":50.66,"n":1,"o":50.66,"t":"2026-09-21T16:30:00Z","v":100,"vw":50.66},{"c":50.75,"h":50.75,"l":50.75,"n":2,"o":50.75,"t":"2026-09-21T17:00:00Z","v":181,"vw":50.75},{"c":50.85,"h":50.85,"l":50.85,"n":4,"o":50.85,"t":"2026-09-21T17:30:00Z","v":211,"vw":50.85},{"c":50.895,"h":50.91,"l":50.895,"n":3,"o":50.91,"t":"2026-09-21T17:45:00Z","v":218,"vw":50.901912},{"c":50.87,"h":50.87,"l":50.84,"n":11,"o":50.86,"t":"2026-09-21T18:00:00Z","v":1807,"vw":50.843889},{"c":51.1401,"h":51.15,"l":51.14,"n":5,"o":51.15,"t":"2026-09-21T18:15:00Z","v":579,"vw":51.146408},{"c":50.7,"h":50.7,"l":50.7,"n":2,"o":50.7,"t":"2026-09-21T19:45:00Z","v":114,"vw":50.7},{"c":50.89,"h":50.89,"l":50.89,"n":5,"o":50.89,"t":"2026-09-21T20:00:00Z","v":109,"vw":50.89},{"c":50.61,"h":50.61,"l":50.61,"n":4,"o":50.61,"t":"2026-09-22T13:30:00Z","v":180,"vw":50.61},{"c":51.495,"h":51.495,"l":51.39,"n":4,"o":51.39,"t":"2026-09-22T13:45:00Z","v":344,"vw":51.435132},{"c":51.39,"h":51.39,"l":51.39,"n":1,"o":51.39,"t":"2026-09-22T14:00:00Z","v":195,"vw":51.39},{"c":51.25,"h":51.26,"l":51.21,"n":11,"o":51.25,"t":"2026-09-22T14:45:00Z","v":1464,"vw":51.252286},{"c":51.16,"h":51.18,"l":51.16,"n":5,"o":51.18,"t":"2026-09-22T15:00:00Z","v":362,"vw":51.17},{"c":51.21,"h":51.21,"l":51.21,"n":1,"o":51.21,"t":"2026-09-22T15:15:00Z","v":100,"vw":51.21},{"c":51.12,"h":51.12,"l":51.12,"n":2,"o":51.12,"t":"2026-09-22T16:00:00Z","v":200,"vw":51.12},{"c":51.06,"h":51.06,"l":51,"n":2,"o":51,"t":"2026-09-22T16:30:00Z","v":741,"vw":51.022996},{"c":51.28,"h":51.28,"l":51.21,"n":2,"o":51.21,"t":"2026-09-22T17:15:00Z","v":200,"vw":51.245},{"c":51.54,"h":51.54,"l":51.54,"n":2,"o":51.54,"t":"2026-09-22T18:15:00Z","v":101,"vw":51.54},{"c":51.53,"h":51.53,"l":51.5,"n":2,"o":51.5,"t":"2026-09-22T18:45:00Z","v":280,"vw":51.519286},{"c":51.51,"h":51.51,"l":51.46,"n":7,"o":51.46,"t":"2026-09-22T19:00:00Z","v":500,"vw":51.488858},{"c":51.385,"h":51.385,"l":51.385,"n":1,"o":51.385,"t":"2026-09-22T19:15:00Z","v":250,"vw":51.385},{"c":51.4,"h":51.4,"l":51.4,"n":4,"o":51.4,"t":"2026-09-22T20:00:00Z","v":133,"vw":51.4},{"c":50.8,"h":50.8,"l":50.8,"n":6,"o":50.8,"t":"2026-09-23T13:30:00Z","v":350,"vw":50.8},{"c":51.3836,"h":51.3836,"l":51.2601,"n":7,"o":51.31,"t":"2026-09-23T13:45:00Z","v":1397,"vw":51.313933},{"c":50.95,"h":50.95,"l":50.95,"n":1,"o":50.95,"t":"2026-09-23T14:00:00Z","v":750,"vw":50.95},{"c":50.58,"h":50.58,"l":50.58,"n":1,"o":50.58,"t":"2026-09-23T14:15:00Z","v":100,"vw":50.58},{"c":50.86,"h":50.86,"l":50.83,"n":6,"o":50.83,"t":"2026-09-23T14:30:00Z","v":293,"vw":50.843232},{"c":50.86,"h":50.86,"l":50.86,"n":3,"o":50.86,"t":"2026-09-23T14:45:00Z","v":133,"vw":50.86},{"c":51.0951,"h":51.15,"l":51.05,"n":7,"o":51.15,"t":"2026-09-23T15:15:00Z","v":639,"vw":51.12469},{"c":51.05,"h":51.05,"l":51.05,"n":2,"o":51.05,"t":"2026-09-23T15:30:00Z","v":101,"vw":51.05},{"c":50.85,"h":50.85,"l":50.85,"n":4,"o":50.85,"t":"2026-09-23T16:30:00Z","v":1982,"vw":50.85},{"c":50.63,"h":50.63,"l":50.63,"n":2,"o":50.63,"t":"2026-09-23T16:45:00Z","v":123,"vw":50.63},{"c":50.53,"h":50.53,"l":50.53,"n":1,"o":50.53,"t":"2026-09-23T17:15:00Z","v":100,"vw":50.53},{"c":50.75,"h":50.75,"l":50.75,"n":1,"o":50.75,"t":"2026-09-23T17:30:00Z","v":500,"vw":50.75},{"c":50.73,"h":50.73,"l":50.73,"n":2,"o":50.73,"t":"2026-09-23T18:00:00Z","v":158,"vw":50.73},{"c":50.78,"h":50.815,"l":50.68,"n":6,"o":50.815,"t":"2026-09-23T18:15:00Z","v":939,"vw":50.753906},{"c":50.51,"h":50.52,"l":50.51,"n":6,"o":50.52,"t":"2026-09-23T19:00:00Z","v":243,"vw":50.515025},{"c":50.49,"h":50.49,"l":50.49,"n":1,"o":50.49,"t":"2026-09-23T19:15:00Z","v":100,"vw":50.49},{"c":50.12,"h":50.12,"l":50.12,"n":7,"o":50.12,"t":"2026-09-23T19:45:00Z","v":379,"vw":50.12},{"c":49.32,"h":49.43,"l":49.32,"n":11,"o":49.43,"t":"2026-09-24T13:30:00Z","v":425,"vw":49.361713},{"c":49.73,"h":49.73,"l":49.73,"n":2,"o":49.73,"t":"2026-09-24T14:00:00Z","v":101,"vw":49.73},{"c":49.96,"h":49.96,"l":49.84,"n":3,"o":49.84,"t":"2026-09-24T14:15:00Z","v":300,"vw":49.916667},{"c":49.84,"h":49.84,"l":49.84,"n":1,"o":49.84,"t":"2026-09-24T16:45:00Z","v":100,"vw":49.84},{"c":49.98,"h":49.98,"l":49.98,"n":2,"o":49.98,"t":"2026-09-24T18:30:00Z","v":142,"vw":49.98},{"c":49.43,"h":50.06,"l":49.43,"n":6,"o":50.06,"t":"2026-09-25T13:30:00Z","v":457,"vw":49.92031},{"c":48.44,"h":48.44,"l":48.44,"n":1,"o":48.44,"t":"2026-09-25T14:00:00Z","v":100,"vw":48.44},{"c":48.34,"h":48.36,"l":48.34,"n":3,"o":48.36,"t":"2026-09-25T14:30:00Z","v":366,"vw":48.345464},{"c":48.41,"h":48.41,"l":48.41,"n":1,"o":48.41,"t":"2026-09-25T15:45:00Z","v":100,"vw":48.41},{"c":48.65,"h":48.65,"l":48.65,"n":2,"o":48.65,"t":"2026-09-25T16:30:00Z","v":200,"vw":48.65},{"c":48.51,"h":48.51,"l":48.51,"n":1,"o":48.51,"t":"2026-09-25T19:00:00Z","v":170,"vw":48.51},{"c":48.62,"h":48.62,"l":48.62,"n":2,"o":48.62,"t":"2026-09-25T19:15:00Z","v":194,"vw":48.62},{"c":48.4,"h":48.5,"l":48.4,"n":15,"o":48.5,"t":"2026-09-28T08:30:00Z","v":6006,"vw":48.449975},{"c":48.49,"h":48.49,"l":48.05,"n":21,"o":48.05,"t":"2026-09-28T13:30:00Z","v":747,"vw":48.230623},{"c":48.14,"h":48.14,"l":48.14,"n":1,"o":48.14,"t":"2026-09-28T13:45:00Z","v":149,"vw":48.14},{"c":47.75,"h":47.75,"l":47.75,"n":2,"o":47.75,"t":"2026-09-28T14:30:00Z","v":1024,"vw":47.75},{"c":47.22,"h":47.22,"l":47.22,"n":1,"o":47.22,"t":"2026-09-28T15:30:00Z","v":100,"vw":47.22},{"c":47.3,"h":47.3,"l":47.22,"n":9,"o":47.22,"t":"2026-09-28T16:15:00Z","v":941,"vw":47.228933},{"c":47.555,"h":47.555,"l":47.555,"n":2,"o":47.555,"t":"2026-09-28T16:45:00Z","v":257,"vw":47.555},{"c":47.68,"h":47.68,"l":47.41,"n":7,"o":47.41,"t":"2026-09-28T17:00:00Z","v":1434,"vw":47.438643},{"c":47.77,"h":47.77,"l":47.68,"n":9,"o":47.705,"t":"2026-09-28T17:15:00Z","v":1050,"vw":47.718313},{"c":47.7,"h":47.7,"l":47.7,"n":1,"o":47.7,"t":"2026-09-28T17:45:00Z","v":500,"vw":47.7},{"c":47.4101,"h":47.5,"l":47.41,"n":18,"o":47.49,"t":"2026-09-28T19:00:00Z","v":2424,"vw":47.472015},{"c":47.23,"h":47.23,"l":47.23,"n":1,"o":47.23,"t":"2026-09-28T19:15:00Z","v":100,"vw":47.23},{"c":47.08,"h":47.08,"l":47.08,"n":3,"o":47.08,"t":"2026-09-28T19:45:00Z","v":208,"vw":47.08},{"c":47,"h":47.2,"l":47,"n":5,"o":47.2,"t":"2026-09-28T21:00:00Z","v":5981,"vw":47.100033},{"c":47.1964,"h":47.1964,"l":47.1964,"n":1,"o":47.1964,"t":"2026-09-29T14:00:00Z","v":210,"vw":47.1964},{"c":47.5394,"h":47.5394,"l":47.43,"n":12,"o":47.44,"t":"2026-09-29T14:45:00Z","v":2835,"vw":47.443401},{"c":47,"h":47,"l":46.99,"n":7,"o":46.99,"t":"2026-09-29T15:45:00Z","v":1026,"vw":46.99602},{"c":46.7301,"h":46.7701,"l":46.7301,"n":7,"o":46.77,"t":"2026-09-29T16:45:00Z","v":550,"vw":46.758936},{"c":46.8001,"h":46.8001,"l":46.8,"n":6,"o":46.8,"t":"2026-09-29T17:15:00Z","v":600,"vw":46.80005},{"c":46.87,"h":46.8876,"l":46.76,"n":3,"o":46.76,"t":"2026-09-29T18:00:00Z","v":506,"vw":46.8556},{"c":46.68,"h":46.68,"l":46.68,"n":1,"o":46.68,"t":"2026-09-29T18:30:00Z","v":105,"vw":46.68},{"c":46.93,"h":46.93,"l":46.93,"n":2,"o":46.93,"t":"2026-09-29T18:45:00Z","v":101,"vw":46.93},{"c":46.96,"h":46.96,"l":46.96,"n":3,"o":46.96,"t":"2026-09-29T19:00:00Z","v":120,"vw":46.96},{"c":46.7084,"h":46.7084,"l":46.7084,"n":2,"o":46.7084,"t":"2026-09-29T19:45:00Z","v":328,"vw":46.7084},{"c":46.36,"h":47.46,"l":46.36,"n":7,"o":47.46,"t":"2026-09-30T13:30:00Z","v":337,"vw":46.94481},{"c":46.302,"h":46.302,"l":46.302,"n":4,"o":46.302,"t":"2026-09-30T14:00:00Z","v":512,"vw":46.302},{"c":45.905,"h":45.905,"l":45.905,"n":1,"o":45.905,"t":"2026-09-30T15:15:00Z","v":175,"vw":45.905},{"c":45.92,"h":45.92,"l":45.92,"n":1,"o":45.92,"t":"2026-09-30T15:45:00Z","v":174,"vw":45.92},{"c":46.07,"h":46.07,"l":46.07,"n":4,"o":46.07,"t":"2026-09-30T16:00:00Z","v":401,"vw":46.07},{"c":45.9816,"h":45.9816,"l":45.9816,"n":2,"o":45.9816,"t":"2026-09-30T17:30:00Z","v":223,"vw":45.9816},{"c":45.9,"h":45.9,"l":45.82,"n":10,"o":45.82,"t":"2026-10-01T09:00:00Z","v":3968,"vw":45.85997},{"c":45.69,"h":45.69,"l":45.69,"n":17,"o":45.69,"t":"2026-10-01T13:30:00Z","v":828,"vw":45.69},{"c":45.6,"h":45.6795,"l":45.6,"n":3,"o":45.6795,"t":"2026-10-01T13:45:00Z","v":211,"vw":45.63975},{"c":44.91,"h":45.02,"l":44.91,"n":8,"o":45.02,"t":"2026-10-01T15:00:00Z","v":900,"vw":44.967434},{"c":45.04,"h":45.04,"l":45.04,"n":2,"o":45.04,"t":"2026-10-01T15:30:00Z","v":209,"vw":45.04},{"c":44.915,"h":44.915,"l":44.915,"n":1,"o":44.915,"t":"2026-10-01T16:00:00Z","v":436,"vw":44.915},{"c":45.2049,"h":45.2049,"l":45.16,"n":2,"o":45.16,"t":"2026-10-01T17:00:00Z","v":542,"vw":45.180048},{"c":45.755,"h":45.9649,"l":45.755,"n":6,"o":45.91,"t":"2026-10-01T17:30:00Z","v":673,"vw":45.890839},{"c":45.6751,"h":45.7,"l":45.64,"n":6,"o":45.695,"t":"2026-10-01T19:00:00Z","v":803,"vw":45.677081},{"c":45.75,"h":45.75,"l":45.75,"n":3,"o":45.75,"t":"2026-10-01T19:15:00Z","v":190,"vw":45.75},{"c":44.59,"h":44.59,"l":44.59,"n":1,"o":44.59,"t":"2026-10-01T22:45:00Z","v":198,"vw":44.59},{"c":47.45,"h":47.45,"l":47.02,"n":10,"o":47.02,"t":"2026-10-02T13:30:00Z","v":432,"vw":47.328612},{"c":47.22,"h":47.22,"l":47.22,"n":1,"o":47.22,"t":"2026-10-02T13:45:00Z","v":100,"vw":47.22},{"c":47.6,"h":47.6,"l":47.6,"n":2,"o":47.6,"t":"2026-10-02T14:00:00Z","v":113,"vw":47.6},{"c":45.9,"h":45.9,"l":45.9,"n":3,"o":45.9,"t":"2026-10-02T15:45:00Z","v":256,"vw":45.9},{"c":45.96,"h":45.96,"l":45.96,"n":1,"o":45.96,"t":"2026-10-02T16:00:00Z","v":100,"vw":45.96},{"c":45.83,"h":45.83,"l":45.83,"n":2,"o":45.83,"t":"2026-10-02T16:45:00Z","v":301,"vw":45.83},{"c":45.78,"h":45.78,"l":45.78,"n":1,"o":45.78,"t":"2026-10-02T17:00:00Z","v":100,"vw":45.78},{"c":45.7,"h":45.7,"l":45.7,"n":2,"o":45.7,"t":"2026-10-02T17:30:00Z","v":109,"vw":45.7},{"c":45.8432,"h":45.8432,"l":45.8432,"n":3,"o":45.8432,"t":"2026-10-02T18:15:00Z","v":212,"vw":45.8432},{"c":45.69,"h":45.69,"l":45.69,"n":2,"o":45.69,"t":"2026-10-02T18:30:00Z","v":110,"vw":45.69},{"c":45.56,"h":45.56,"l":45.56,"n":6,"o":45.56,"t":"2026-10-02T19:00:00Z","v":429,"vw":45.56},{"c":45.69,"h":45.69,"l":45.69,"n":4,"o":45.69,"t":"2026-10-02T19:15:00Z","v":292,"vw":45.69},{"c":45.745,"h":45.85,"l":45.745,"n":3,"o":45.85,"t":"2026-10-02T19:30:00Z","v":390,"vw":45.791271},{"c":45.91,"h":45.91,"l":45.75,"n":3,"o":45.75,"t":"2026-10-02T19:45:00Z","v":1184,"vw":45.775929},{"c":46,"h":46,"l":46,"n":6,"o":46,"t":"2026-10-05T13:30:00Z","v":494,"vw":46},{"c":45.62,"h":45.62,"l":45.62,"n":2,"o":45.62,"t":"2026-10-05T15:15:00Z","v":112,"vw":45.62},{"c":45.51,"h":45.51,"l":45.51,"n":1,"o":45.51,"t":"2026-10-05T16:45:00Z","v":500,"vw":45.51},{"c":45.5901,"h":45.5901,"l":45.59,"n":8,"o":45.59,"t":"2026-10-05T18:00:00Z","v":232,"vw":45.59005},{"c":45.5601,"h":45.5601,"l":45.5601,"n":1,"o":45.5601,"t":"2026-10-05T18:30:00Z","v":100,"vw":45.5601},{"c":45.95,"h":45.95,"l":45.86,"n":2,"o":45.86,"t":"2026-10-05T19:30:00Z","v":200,"vw":45.905},{"c":46.59,"h":46.66,"l":46.59,"n":4,"o":46.66,"t":"2026-10-06T13:30:00Z","v":306,"vw":46.613333},{"c":46.615,"h":46.615,"l":46.5101,"n":6,"o":46.5101,"t":"2026-10-06T14:00:00Z","v":384,"vw":46.546025},{"c":46.4598,"h":46.4598,"l":46.4598,"n":1,"o":46.4598,"t":"2026-10-06T14:15:00Z","v":300,"vw":46.4598},{"c":46.71,"h":46.71,"l":46.61,"n":4,"o":46.61,"t":"2026-10-06T15:00:00Z","v":310,"vw":46.676667},{"c":46.48,"h":46.48,"l":46.48,"n":2,"o":46.48,"t":"2026-10-06T15:45:00Z","v":106,"vw":46.48},{"c":46.385,"h":46.385,"l":46.385,"n":1,"o":46.385,"t":"2026-10-06T16:00:00Z","v":116,"vw":46.385},{"c":46.125,"h":46.125,"l":46.125,"n":1,"o":46.125,"t":"2026-10-06T17:15:00Z","v":100,"vw":46.125},{"c":46.31,"h":46.31,"l":46.31,"n":2,"o":46.31,"t":"2026-10-06T17:30:00Z","v":104,"vw":46.31},{"c":46.52,"h":46.52,"l":46.52,"n":1,"o":46.52,"t":"2026-10-06T18:00:00Z","v":110,"vw":46.52},{"c":46.2967,"h":46.2967,"l":46.2967,"n":4,"o":46.2967,"t":"2026-10-06T18:45:00Z","v":426,"vw":46.2967},{"c":46.06,"h":46.06,"l":46.06,"n":1,"o":46.06,"t":"2026-10-06T19:15:00Z","v":140,"vw":46.06},{"c":46.14,"h":46.14,"l":46.12,"n":5,"o":46.12,"t":"2026-10-06T19:30:00Z","v":357,"vw":46.129036},{"c":46.175,"h":46.175,"l":46.175,"n":1,"o":46.175,"t":"2026-10-06T19:45:00Z","v":200,"vw":46.175},{"c":44.71,"h":44.88,"l":44.71,"n":12,"o":44.88,"t":"2026-10-07T13:30:00Z","v":1286,"vw":44.848207},{"c":44.6749,"h":44.71,"l":44.6748,"n":5,"o":44.71,"t":"2026-10-07T14:15:00Z","v":492,"vw":44.683435},{"c":44.6091,"h":44.6091,"l":44.565,"n":2,"o":44.565,"t":"2026-10-07T14:30:00Z","v":600,"vw":44.57235},{"c":44.43,"h":44.44,"l":44.43,"n":14,"o":44.43,"t":"2026-10-07T15:00:00Z","v":1902,"vw":44.434737},{"c":44.1351,"h":44.1351,"l":44.1351,"n":1,"o":44.1351,"t":"2026-10-07T15:15:00Z","v":250,"vw":44.1351},{"c":44.56,"h":44.56,"l":44.56,"n":4,"o":44.56,"t":"2026-10-07T16:30:00Z","v":105,"vw":44.56},{"c":44.615,"h":44.615,"l":44.615,"n":1,"o":44.615,"t":"2026-10-07T18:00:00Z","v":278,"vw":44.615},{"c":44.495,"h":44.495,"l":44.495,"n":2,"o":44.495,"t":"2026-10-07T18:15:00Z","v":571,"vw":44.495},{"c":44.605,"h":44.605,"l":44.605,"n":1,"o":44.605,"t":"2026-10-07T18:45:00Z","v":140,"vw":44.605},{"c":44.5201,"h":44.555,"l":44.51,"n":11,"o":44.51,"t":"2026-10-07T19:15:00Z","v":1145,"vw":44.521416},{"c":43.92,"h":43.92,"l":43.92,"n":1,"o":43.92,"t":"2026-10-08T13:15:00Z","v":229,"vw":43.92},{"c":43.715,"h":43.98,"l":43.715,"n":12,"o":43.98,"t":"2026-10-08T13:30:00Z","v":1739,"vw":43.9385},{"c":43.4979,"h":43.5664,"l":43.4979,"n":4,"o":43.56,"t":"2026-10-08T14:00:00Z","v":800,"vw":43.539113},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-10-08T14:45:00Z","v":195,"vw":43.5},{"c":43.23,"h":43.23,"l":43.23,"n":4,"o":43.23,"t":"2026-10-08T15:15:00Z","v":200,"vw":43.23},{"c":43.04,"h":43.04,"l":43.04,"n":3,"o":43.04,"t":"2026-10-08T15:30:00Z","v":150,"vw":43.04},{"c":42.528,"h":42.528,"l":42.525,"n":4,"o":42.525,"t":"2026-10-08T16:45:00Z","v":375,"vw":42.526154},{"c":42.1886,"h":42.4,"l":42.17,"n":6,"o":42.4,"t":"2026-10-08T17:15:00Z","v":1147,"vw":42.256853},{"c":42.555,"h":42.555,"l":42.505,"n":7,"o":42.505,"t":"2026-10-08T17:30:00Z","v":609,"vw":42.539635},{"c":42.8381,"h":42.8381,"l":42.8381,"n":3,"o":42.8381,"t":"2026-10-08T18:30:00Z","v":500,"vw":42.8381},{"c":42.92,"h":42.925,"l":42.87,"n":8,"o":42.925,"t":"2026-10-08T18:45:00Z","v":1633,"vw":42.895862},{"c":42.985,"h":43.1,"l":42.985,"n":6,"o":43.1,"t":"2026-10-09T13:30:00Z","v":312,"vw":43.061794},{"c":43.39,"h":43.39,"l":43.39,"n":2,"o":43.39,"t":"2026-10-09T14:00:00Z","v":146,"vw":43.39},{"c":43.445,"h":43.445,"l":43.445,"n":1,"o":43.445,"t":"2026-10-09T15:00:00Z","v":120,"vw":43.445},{"c":43.52,"h":43.52,"l":43.52,"n":1,"o":43.52,"t":"2026-10-09T15:30:00Z","v":500,"vw":43.52},{"c":43.49,"h":43.61,"l":43.49,"n":3,"o":43.61,"t":"2026-10-09T16:00:00Z","v":930,"vw":43.534086},{"c":43.62,"h":43.62,"l":43.49,"n":7,"o":43.49,"t":"2026-10-09T18:00:00Z","v":965,"vw":43.529348},{"c":43.545,"h":43.545,"l":43.545,"n":1,"o":43.545,"t":"2026-10-09T19:15:00Z","v":356,"vw":43.545},{"c":43.42,"h":43.42,"l":43.42,"n":8,"o":43.42,"t":"2026-10-12T13:30:00Z","v":914,"vw":43.42},{"c":43.63,"h":43.63,"l":43.63,"n":4,"o":43.63,"t":"2026-10-12T14:00:00Z","v":231,"vw":43.63},{"c":43.3,"h":43.41,"l":43.3,"n":6,"o":43.41,"t":"2026-10-12T14:15:00Z","v":501,"vw":43.340101},{"c":43.12,"h":43.12,"l":43.12,"n":1,"o":43.12,"t":"2026-10-12T15:15:00Z","v":100,"vw":43.12},{"c":43.21,"h":43.21,"l":43.21,"n":1,"o":43.21,"t":"2026-10-12T16:00:00Z","v":100,"vw":43.21},{"c":43.12,"h":43.1201,"l":43.12,"n":8,"o":43.12,"t":"2026-10-12T16:30:00Z","v":1667,"vw":43.120031},{"c":43.06,"h":43.06,"l":43.06,"n":2,"o":43.06,"t":"2026-10-12T17:00:00Z","v":105,"vw":43.06},{"c":42.94,"h":42.94,"l":42.94,"n":1,"o":42.94,"t":"2026-10-12T18:15:00Z","v":100,"vw":42.94},{"c":42.9084,"h":42.9084,"l":42.87,"n":4,"o":42.87,"t":"2026-10-12T18:30:00Z","v":768,"vw":42.900975},{"c":42.75,"h":42.7801,"l":42.75,"n":5,"o":42.78,"t":"2026-10-12T19:00:00Z","v":1126,"vw":42.776951},{"c":42.93,"h":42.93,"l":42.87,"n":33,"o":42.88,"t":"2026-10-12T19:45:00Z","v":10766,"vw":42.884456},{"c":42.86,"h":42.86,"l":42.86,"n":2,"o":42.86,"t":"2026-10-12T20:00:00Z","v":1515,"vw":42.86},{"c":41.93,"h":42.02,"l":41.93,"n":15,"o":42.02,"t":"2026-10-13T13:30:00Z","v":339,"vw":41.985116},{"c":42.3099,"h":42.3099,"l":41.86,"n":8,"o":41.86,"t":"2026-10-13T14:00:00Z","v":402,"vw":42.066557},{"c":42.31,"h":42.31,"l":42.31,"n":2,"o":42.31,"t":"2026-10-13T14:15:00Z","v":107,"vw":42.31},{"c":42.18,"h":42.181,"l":42.15,"n":5,"o":42.181,"t":"2026-10-13T15:15:00Z","v":1188,"vw":42.172489},{"c":42.34,"h":42.34,"l":42.29,"n":5,"o":42.3,"t":"2026-10-13T16:00:00Z","v":1320,"vw":42.301577},{"c":42.76,"h":42.76,"l":42.76,"n":13,"o":42.76,"t":"2026-10-13T19:15:00Z","v":1285,"vw":42.76},{"c":42.72,"h":42.72,"l":42.72,"n":5,"o":42.72,"t":"2026-10-13T20:00:00Z","v":346,"vw":42.72},{"c":41.61,"h":41.61,"l":41.61,"n":1,"o":41.61,"t":"2026-10-14T13:15:00Z","v":258,"vw":41.61},{"c":41.67,"h":41.67,"l":41.67,"n":6,"o":41.67,"t":"2026-10-14T13:30:00Z","v":1178,"vw":41.67},{"c":40.955,"h":40.955,"l":40.955,"n":7,"o":40.955,"t":"2026-10-14T13:45:00Z","v":641,"vw":40.955},{"c":40.715,"h":40.715,"l":40.615,"n":6,"o":40.615,"t":"2026-10-14T14:30:00Z","v":945,"vw":40.699299},{"c":40.4,"h":40.68,"l":40.4,"n":12,"o":40.68,"t":"2026-10-14T15:00:00Z","v":956,"vw":40.569593},{"c":40.41,"h":40.41,"l":40.41,"n":3,"o":40.41,"t":"2026-10-14T15:15:00Z","v":211,"vw":40.41},{"c":40.04,"h":40.2,"l":40.04,"n":2,"o":40.2,"t":"2026-10-14T16:00:00Z","v":500,"vw":40.104},{"c":40,"h":40,"l":40,"n":3,"o":40,"t":"2026-10-14T16:30:00Z","v":213,"vw":40},{"c":40.13,"h":40.13,"l":40.1,"n":3,"o":40.1,"t":"2026-10-14T16:45:00Z","v":300,"vw":40.110033},{"c":40.0901,"h":40.0901,"l":40.09,"n":3,"o":40.09,"t":"2026-10-14T17:00:00Z","v":250,"vw":40.09005},{"c":39.5696,"h":39.5696,"l":39.5696,"n":3,"o":39.5696,"t":"2026-10-14T17:45:00Z","v":120,"vw":39.5696},{"c":39.625,"h":39.668,"l":39.625,"n":4,"o":39.668,"t":"2026-10-14T18:15:00Z","v":1364,"vw":39.664831},{"c":39.6202,"h":39.6202,"l":39.6202,"n":5,"o":39.6202,"t":"2026-10-14T18:45:00Z","v":260,"vw":39.6202},{"c":39.72,"h":39.72,"l":39.7,"n":13,"o":39.7,"t":"2026-10-14T19:00:00Z","v":1061,"vw":39.717719},{"c":39.87,"h":39.87,"l":39.7,"n":11,"o":39.71,"t":"2026-10-14T19:15:00Z","v":2063,"vw":39.740526},{"c":39.86,"h":39.86,"l":39.81,"n":6,"o":39.81,"t":"2026-10-14T19:30:00Z","v":705,"vw":39.818333},{"c":37.9,"h":38.29,"l":37.9,"n":7,"o":38.29,"t":"2026-10-15T13:30:00Z","v":1213,"vw":38.206585},{"c":37.74,"h":38.2364,"l":37.74,"n":15,"o":38.2364,"t":"2026-10-15T13:45:00Z","v":1255,"vw":37.827994},{"c":38.37,"h":38.37,"l":38.37,"n":2,"o":38.37,"t":"2026-10-15T14:00:00Z","v":199,"vw":38.37},{"c":38.63,"h":38.63,"l":38.5101,"n":11,"o":38.57,"t":"2026-10-15T14:30:00Z","v":1148,"vw":38.584433},{"c":39.535,"h":39.535,"l":39.31,"n":4,"o":39.31,"t":"2026-10-15T15:00:00Z","v":268,"vw":39.418264},{"c":39.4201,"h":39.4201,"l":39.42,"n":6,"o":39.42,"t":"2026-10-15T15:15:00Z","v":1390,"vw":39.420064},{"c":39.25,"h":39.25,"l":39.25,"n":3,"o":39.25,"t":"2026-10-15T16:15:00Z","v":124,"vw":39.25},{"c":39.35,"h":39.35,"l":39.17,"n":5,"o":39.32,"t":"2026-10-15T16:30:00Z","v":476,"vw":39.29},{"c":39.855,"h":39.855,"l":39.81,"n":2,"o":39.81,"t":"2026-10-15T17:15:00Z","v":251,"vw":39.827928},{"c":39.99,"h":40.045,"l":39.99,"n":2,"o":40.045,"t":"2026-10-15T17:30:00Z","v":401,"vw":40.003716},{"c":40.41,"h":40.41,"l":40.41,"n":16,"o":40.41,"t":"2026-10-15T18:45:00Z","v":1843,"vw":40.41},{"c":40.58,"h":40.58,"l":40.58,"n":6,"o":40.58,"t":"2026-10-15T19:00:00Z","v":879,"vw":40.58},{"c":40.81,"h":40.81,"l":40.81,"n":2,"o":40.81,"t":"2026-10-15T19:30:00Z","v":1917,"vw":40.81},{"c":40.98,"h":40.98,"l":40.98,"n":2,"o":40.98,"t":"2026-10-15T20:00:00Z","v":136,"vw":40.98},{"c":40.33,"h":40.33,"l":40.17,"n":6,"o":40.26,"t":"2026-10-16T13:30:00Z","v":1567,"vw":40.277735},{"c":40.1501,"h":40.39,"l":40.1501,"n":2,"o":40.39,"t":"2026-10-16T13:45:00Z","v":529,"vw":40.318347},{"c":40.09,"h":40.09,"l":40.09,"n":2,"o":40.09,"t":"2026-10-16T14:00:00Z","v":107,"vw":40.09},{"c":40.29,"h":40.29,"l":40.29,"n":3,"o":40.29,"t":"2026-10-16T14:15:00Z","v":346,"vw":40.29},{"c":40.25,"h":40.25,"l":40.25,"n":4,"o":40.25,"t":"2026-10-16T14:30:00Z","v":334,"vw":40.25},{"c":39.69,"h":39.69,"l":39.69,"n":2,"o":39.69,"t":"2026-10-16T15:00:00Z","v":135,"vw":39.69},{"c":39.15,"h":39.15,"l":39.15,"n":2,"o":39.15,"t":"2026-10-16T16:30:00Z","v":231,"vw":39.15},{"c":38.75,"h":38.76,"l":38.75,"n":5,"o":38.75,"t":"2026-10-16T17:45:00Z","v":431,"vw":38.7525},{"c":38.64,"h":38.64,"l":38.5438,"n":5,"o":38.605,"t":"2026-10-16T18:00:00Z","v":410,"vw":38.59845},{"c":38.47,"h":38.47,"l":38.47,"n":6,"o":38.47,"t":"2026-10-16T18:15:00Z","v":470,"vw":38.47},{"c":38.42,"h":38.455,"l":38.42,"n":4,"o":38.42,"t":"2026-10-16T18:30:00Z","v":619,"vw":38.434668},{"c":38.3,"h":38.3,"l":37.97,"n":5,"o":37.97,"t":"2026-10-16T19:00:00Z","v":608,"vw":38.081457},{"c":38.065,"h":38.245,"l":38.04,"n":11,"o":38.245,"t":"2026-10-16T19:30:00Z","v":1661,"vw":38.060273},{"c":39.17,"h":39.32,"l":39.17,"n":15,"o":39.32,"t":"2026-10-19T13:30:00Z","v":688,"vw":39.234493},{"c":38.81,"h":39.16,"l":38.81,"n":32,"o":39.16,"t":"2026-10-19T13:45:00Z","v":2998,"vw":38.939598},{"c":38.5998,"h":38.5998,"l":38.5998,"n":3,"o":38.5998,"t":"2026-10-19T14:00:00Z","v":127,"vw":38.5998},{"c":38.89,"h":38.985,"l":38.82,"n":17,"o":38.821,"t":"2026-10-19T14:15:00Z","v":3070,"vw":38.855664},{"c":38.9699,"h":38.9699,"l":38.9699,"n":1,"o":38.9699,"t":"2026-10-19T14:30:00Z","v":100,"vw":38.9699},{"c":39.0789,"h":39.0789,"l":39.0789,"n":3,"o":39.0789,"t":"2026-10-19T14:45:00Z","v":128,"vw":39.0789},{"c":39.2393,"h":39.2393,"l":39.2393,"n":1,"o":39.2393,"t":"2026-10-19T15:30:00Z","v":177,"vw":39.2393},{"c":39.03,"h":39.03,"l":39.03,"n":2,"o":39.03,"t":"2026-10-19T16:00:00Z","v":123,"vw":39.03},{"c":38.86,"h":38.86,"l":38.86,"n":3,"o":38.86,"t":"2026-10-19T19:15:00Z","v":134,"vw":38.86},{"c":38.31,"h":38.31,"l":38.31,"n":1,"o":38.31,"t":"2026-10-19T19:45:00Z","v":100,"vw":38.31},{"c":37.79,"h":37.79,"l":37.79,"n":7,"o":37.79,"t":"2026-10-20T13:30:00Z","v":449,"vw":37.79},{"c":37.93,"h":37.9476,"l":37.93,"n":7,"o":37.93,"t":"2026-10-20T13:45:00Z","v":436,"vw":37.935867},{"c":38.62,"h":38.62,"l":38.41,"n":2,"o":38.41,"t":"2026-10-20T14:00:00Z","v":245,"vw":38.495714},{"c":39.16,"h":39.16,"l":39.16,"n":3,"o":39.16,"t":"2026-10-20T14:15:00Z","v":1301,"vw":39.16},{"c":39.51,"h":39.51,"l":39.51,"n":1,"o":39.51,"t":"2026-10-20T14:45:00Z","v":202,"vw":39.51},{"c":38.8,"h":38.83,"l":38.8,"n":3,"o":38.83,"t":"2026-10-20T15:30:00Z","v":2060,"vw":38.807282},{"c":38.88,"h":38.88,"l":38.88,"n":1,"o":38.88,"t":"2026-10-20T15:45:00Z","v":3548,"vw":38.88},{"c":38.895,"h":38.895,"l":38.895,"n":1,"o":38.895,"t":"2026-10-20T16:15:00Z","v":112,"vw":38.895},{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-10-20T17:15:00Z","v":1289,"vw":39},{"c":38.98,"h":38.98,"l":38.98,"n":2,"o":38.98,"t":"2026-10-20T17:30:00Z","v":845,"vw":38.98},{"c":38.705,"h":38.73,"l":38.705,"n":3,"o":38.71,"t":"2026-10-20T18:30:00Z","v":1149,"vw":38.708477},{"c":38.69,"h":38.74,"l":38.68,"n":5,"o":38.74,"t":"2026-10-20T19:15:00Z","v":7828,"vw":38.73755},{"c":38.64,"h":38.79,"l":38.64,"n":3,"o":38.79,"t":"2026-10-20T19:45:00Z","v":239,"vw":38.72617},{"c":39.7,"h":39.7,"l":39.7,"n":8,"o":39.7,"t":"2026-10-21T13:30:00Z","v":175,"vw":39.7},{"c":39.68,"h":39.68,"l":39.68,"n":4,"o":39.68,"t":"2026-10-21T15:15:00Z","v":286,"vw":39.68},{"c":40.4499,"h":40.4499,"l":40.415,"n":4,"o":40.415,"t":"2026-10-21T18:00:00Z","v":236,"vw":40.434836},{"c":40.34,"h":40.34,"l":40.34,"n":1,"o":40.34,"t":"2026-10-21T18:15:00Z","v":370,"vw":40.34},{"c":40.16,"h":40.17,"l":40.16,"n":2,"o":40.17,"t":"2026-10-21T19:15:00Z","v":300,"vw":40.166667},{"c":40.08,"h":40.08,"l":40.08,"n":2,"o":40.08,"t":"2026-10-21T20:00:00Z","v":251,"vw":40.08},{"c":38.4645,"h":38.58,"l":38.39,"n":15,"o":38.58,"t":"2026-10-22T13:30:00Z","v":1762,"vw":38.481289},{"c":38.27,"h":38.27,"l":38.14,"n":3,"o":38.14,"t":"2026-10-22T14:30:00Z","v":434,"vw":38.179931}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.9343578629951406,"strike":48.62568548019438,"iv":0.8649813976018601,"gamma":0.029934548300724454,"theta":-0.045713817264154855,"vega":0.030283815911491315,"rho":0.005258116923405801,"breakevenPct":29.50102781079047},{"delta":0.25,"premium":1.068847904288241,"strike":45.12304191423518,"iv":0.7320722003500278,"gamma":0.04013559776199237,"theta":-0.04417134550342422,"vega":0.0343740600340336,"rho":0.006641458778557486,"breakevenPct":20.699999525799367},{"delta":0.3,"premium":1.2226418171261424,"strike":43.0314424383181,"iv":0.6518928779409432,"gamma":0.04930381258855855,"theta":-0.04329005442645826,"vega":0.037613369779369944,"rho":0.008013655793239769,"breakevenPct":15.636488778270817},{"delta":0.35,"premium":1.3869216245762186,"strike":41.58718916949188,"iv":0.5957745917942462,"gamma":0.05746281139743655,"theta":-0.042316390764509,"vega":0.04001260604776686,"rho":0.009381643643806227,"breakevenPct":12.291901735218431},{"delta":0.4,"premium":1.5659229535891381,"strike":40.480440265204926,"iv":0.5547543480626116,"gamma":0.0643552528099535,"theta":-0.04133512587555734,"vega":0.04171251359545328,"rho":0.010743083878563731,"breakevenPct":9.867685442367545},{"delta":0.45,"premium":1.7176496236148704,"strike":39.5490025092342,"iv":0.5102902277619181,"gamma":0.07176093744134175,"theta":-0.03924810808655229,"vega":0.04270722785329533,"rho":0.012124141328484503,"breakevenPct":7.830290391557517},{"delta":0.5,"premium":1.8585055225133102,"strike":38.765977909946756,"iv":0.4672410494861569,"gamma":0.07881182442927848,"theta":-0.036587558379646556,"vega":0.0430163046927666,"rho":0.013515274670274127,"breakevenPct":6.1522953552653865},{"delta":0.55,"premium":2.0205152887165485,"strike":38.11793884513381,"iv":0.4346932145159266,"gamma":0.08409404584703202,"theta":-0.03419312027477032,"vega":0.04273748086647806,"rho":0.01489675541839786,"breakevenPct":4.882294574994377},{"delta":0.6,"premium":2.1472455907718833,"strike":37.611017636912464,"iv":0.3993125874277157,"gamma":0.08910491168130116,"theta":-0.031021004695422585,"vega":0.04142748408398975,"rho":0.016307264786722078,"breakevenPct":3.888850869308451},{"delta":0.65,"premium":2.2661267746716707,"strike":37.13549290131331,"iv":0.3633017092690543,"gamma":0.09405540522567364,"theta":-0.02767586827997473,"vega":0.03988806776332238,"rho":0.01772423256010855,"breakevenPct":2.9569367023385977},{"delta":0.7,"premium":3.690465465465466,"strike":35.93643643643644,"iv":0.5388183183183184,"gamma":0.05928603603603603,"theta":-0.03745370370370371,"vega":0.037087637637637644,"rho":0.01827348169067076,"breakevenPct":3.54560204311968},{"delta":0.75,"premium":3.652927927927928,"strike":35.686186186186184,"iv":0.46959909909909914,"gamma":0.06041216216216216,"theta":-0.030972222222222227,"vega":0.03270825825825826,"rho":0.019830379829280778,"breakevenPct":2.7936088688636325},{"delta":0.8,"premium":3.6153903903903903,"strike":35.43593593593594,"iv":0.40037987987987983,"gamma":0.061538288288288286,"theta":-0.024490740740740737,"vega":0.028328878878878874,"rho":0.021387277967890795,"breakevenPct":2.041615694607584},{"delta":0.85,"premium":3.577852852852853,"strike":35.185685685685684,"iv":0.3311606606606607,"gamma":0.06266441441441442,"theta":-0.018009259259259263,"vega":0.0239494994994995,"rho":0.022944176106500805,"breakevenPct":1.2896225203515383}],"put":[{"delta":0.3,"premium":1.5278939705206416,"strike":35.389469852603206,"iv":0.6699376597801788,"gamma":0.0479814697018099,"theta":-0.0414615996177062,"vega":0.037542888556943835,"rho":-0.010628284357309066,"breakevenPct":11.519268664534719},{"delta":0.35,"premium":1.7375712591620844,"strike":36.43785629581042,"iv":0.6185531801468042,"gamma":0.05538484064501283,"theta":-0.040471030773701365,"vega":0.03997671560179934,"rho":-0.012361595195507957,"breakevenPct":9.327710905021334},{"delta":0.4,"premium":1.9331319274448049,"strike":37.33252770977922,"iv":0.5706820207891944,"gamma":0.0625612589582297,"theta":-0.03861075353802246,"vega":0.04167620631273379,"rho":-0.014082586682810937,"breakevenPct":7.500925575295505},{"delta":0.45,"premium":2.1321462480703266,"strike":38.10715416023442,"iv":0.5298387250127176,"gamma":0.06901041383322205,"theta":-0.03643198187722325,"vega":0.0427468904250726,"rho":-0.015803198116505855,"breakevenPct":5.996843710049409},{"delta":0.5,"premium":2.3299459040934143,"strike":38.76648634697805,"iv":0.4940061570683059,"gamma":0.07456813771615657,"theta":-0.03377544899509602,"vega":0.04302144403963624,"rho":-0.017518939737634222,"breakevenPct":4.790853297923618},{"delta":0.55,"premium":2.427181954329267,"strike":39.27181954329267,"iv":0.44813865012665766,"gamma":0.08198229119843461,"theta":-0.029806791902939087,"vega":0.042436549789362114,"rho":-0.019161540777818165,"breakevenPct":3.7244902300407574},{"delta":0.6,"premium":2.4692701585021632,"strike":39.69270158502163,"iv":0.3967681059108527,"gamma":0.09041448786810505,"theta":-0.025118582012493562,"vega":0.041380344887702945,"rho":-0.020764032421891034,"breakevenPct":2.7346970825203414},{"delta":0.65,"premium":3.054941014531579,"strike":40.50449183139234,"iv":0.4087614516077,"gamma":0.08706870678130123,"theta":-0.024572299445084798,"vega":0.039976248456693134,"rho":-0.022737518941725748,"breakevenPct":2.1438442203795094},{"delta":0.7,"premium":4.325,"strike":41.75,"iv":0.504725,"gamma":0.065925,"theta":-0.0294,"vega":0.037500000000000006,"rho":-0.025149843863739314,"breakevenPct":2.2079958191795295}]},"raw":{"call":[{"delta":0.2,"premium":0.9343578629951406,"strike":48.62568548019438,"iv":0.8649813976018601,"gamma":0.029934548300724454,"theta":-0.045713817264154855,"vega":0.030283815911491315,"rho":0.005258116923405801,"breakevenPct":29.50102781079047},{"delta":0.25,"premium":1.068847904288241,"strike":45.12304191423518,"iv":0.7320722003500278,"gamma":0.04013559776199237,"theta":-0.04417134550342422,"vega":0.0343740600340336,"rho":0.006641458778557486,"breakevenPct":20.699999525799367},{"delta":0.3,"premium":1.2226418171261424,"strike":43.0314424383181,"iv":0.6518928779409432,"gamma":0.04930381258855855,"theta":-0.04329005442645826,"vega":0.037613369779369944,"rho":0.008013655793239769,"breakevenPct":15.636488778270817},{"delta":0.35,"premium":1.3869216245762186,"strike":41.58718916949188,"iv":0.5957745917942462,"gamma":0.05746281139743655,"theta":-0.042316390764509,"vega":0.04001260604776686,"rho":0.009381643643806227,"breakevenPct":12.291901735218431},{"delta":0.4,"premium":1.5659229535891381,"strike":40.480440265204926,"iv":0.5547543480626116,"gamma":0.0643552528099535,"theta":-0.04133512587555734,"vega":0.04171251359545328,"rho":0.010743083878563731,"breakevenPct":9.867685442367545},{"delta":0.45,"premium":1.7176496236148704,"strike":39.5490025092342,"iv":0.5102902277619181,"gamma":0.07176093744134175,"theta":-0.03924810808655229,"vega":0.04270722785329533,"rho":0.012124141328484503,"breakevenPct":7.830290391557517},{"delta":0.5,"premium":1.8585055225133102,"strike":38.765977909946756,"iv":0.4672410494861569,"gamma":0.07881182442927848,"theta":-0.036587558379646556,"vega":0.0430163046927666,"rho":0.013515274670274127,"breakevenPct":6.1522953552653865},{"delta":0.55,"premium":2.0205152887165485,"strike":38.11793884513381,"iv":0.4346932145159266,"gamma":0.08409404584703202,"theta":-0.03419312027477032,"vega":0.04273748086647806,"rho":0.01489675541839786,"breakevenPct":4.882294574994377},{"delta":0.6,"premium":2.1472455907718833,"strike":37.611017636912464,"iv":0.3993125874277157,"gamma":0.08910491168130116,"theta":-0.031021004695422585,"vega":0.04142748408398975,"rho":0.016307264786722078,"breakevenPct":3.888850869308451},{"delta":0.65,"premium":2.2661267746716707,"strike":37.13549290131331,"iv":0.3633017092690543,"gamma":0.09405540522567364,"theta":-0.02767586827997473,"vega":0.03988806776332238,"rho":0.01772423256010855,"breakevenPct":2.9569367023385977},{"delta":0.7,"premium":3.690465465465466,"strike":35.93643643643644,"iv":0.5388183183183184,"gamma":0.05928603603603603,"theta":-0.03745370370370371,"vega":0.037087637637637644,"rho":0.01827348169067076,"breakevenPct":3.54560204311968},{"delta":0.75,"premium":3.652927927927928,"strike":35.686186186186184,"iv":0.46959909909909914,"gamma":0.06041216216216216,"theta":-0.030972222222222227,"vega":0.03270825825825826,"rho":0.019830379829280778,"breakevenPct":2.7936088688636325},{"delta":0.8,"premium":3.6153903903903903,"strike":35.43593593593594,"iv":0.40037987987987983,"gamma":0.061538288288288286,"theta":-0.024490740740740737,"vega":0.028328878878878874,"rho":0.021387277967890795,"breakevenPct":2.041615694607584},{"delta":0.85,"premium":3.577852852852853,"strike":35.185685685685684,"iv":0.3311606606606607,"gamma":0.06266441441441442,"theta":-0.018009259259259263,"vega":0.0239494994994995,"rho":0.022944176106500805,"breakevenPct":1.2896225203515383}],"put":[{"delta":0.3,"premium":1.5278939705206416,"strike":35.389469852603206,"iv":0.6699376597801788,"gamma":0.0479814697018099,"theta":-0.0414615996177062,"vega":0.037542888556943835,"rho":-0.010628284357309066,"breakevenPct":11.519268664534719},{"delta":0.35,"premium":1.7375712591620844,"strike":36.43785629581042,"iv":0.6185531801468042,"gamma":0.05538484064501283,"theta":-0.040471030773701365,"vega":0.03997671560179934,"rho":-0.012361595195507957,"breakevenPct":9.327710905021334},{"delta":0.4,"premium":1.9331319274448049,"strike":37.33252770977922,"iv":0.5706820207891944,"gamma":0.0625612589582297,"theta":-0.03861075353802246,"vega":0.04167620631273379,"rho":-0.014082586682810937,"breakevenPct":7.500925575295505},{"delta":0.45,"premium":2.1321462480703266,"strike":38.10715416023442,"iv":0.5298387250127176,"gamma":0.06901041383322205,"theta":-0.03643198187722325,"vega":0.0427468904250726,"rho":-0.015803198116505855,"breakevenPct":5.996843710049409},{"delta":0.5,"premium":2.3299459040934143,"strike":38.76648634697805,"iv":0.4940061570683059,"gamma":0.07456813771615657,"theta":-0.03377544899509602,"vega":0.04302144403963624,"rho":-0.017518939737634222,"breakevenPct":4.790853297923618},{"delta":0.55,"premium":2.427181954329267,"strike":39.27181954329267,"iv":0.44813865012665766,"gamma":0.08198229119843461,"theta":-0.029806791902939087,"vega":0.042436549789362114,"rho":-0.019161540777818165,"breakevenPct":3.7244902300407574},{"delta":0.6,"premium":2.4692701585021632,"strike":39.69270158502163,"iv":0.3967681059108527,"gamma":0.09041448786810505,"theta":-0.025118582012493562,"vega":0.041380344887702945,"rho":-0.020764032421891034,"breakevenPct":2.7346970825203414},{"delta":0.65,"premium":3.054941014531579,"strike":40.50449183139234,"iv":0.4087614516077,"gamma":0.08706870678130123,"theta":-0.024572299445084798,"vega":0.039976248456693134,"rho":-0.022737518941725748,"breakevenPct":2.1438442203795094},{"delta":0.7,"premium":4.325,"strike":41.75,"iv":0.504725,"gamma":0.065925,"theta":-0.0294,"vega":0.037500000000000006,"rho":-0.025149843863739314,"breakevenPct":2.2079958191795295}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}