{"symbol":"IBRN","url":"https://intraalpha.com/companies/IBRN","capturedAt":"2026-10-23T17:02:09.497Z","state":"ready","quote":{"symbol":"IBRN","last_price":31.185,"prev_close":31.7479,"regular_close":31.185,"change":-0.5629,"change_pct":-1.773,"regular_change":-0.5629,"regular_change_pct":-1.773,"extended_change":0,"extended_change_pct":0,"bid":31.32,"ask":31.36,"bid_size":100,"ask_size":200,"volume":296,"vwap":31.4375,"open":31.69,"high":31.69,"low":31.185,"close":31.185,"trade_count":15,"last_trade_at":"2026-10-23T14:17:36.705030018Z","last_quote_at":"2026-10-23T17:02:00.003018378Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:02:05.592727213-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":6600000,"net_expense_ratio":0.0047,"portfolio_turnover":0.52,"dividend_yield":-0.0024,"inception_date":"2022-08-24","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:02:09.036092+00:00"},"optionObservedAt":"2026-10-23T16:57:07.484Z","bars":[{"c":30.185,"h":30.185,"l":30.185,"n":1,"o":30.185,"t":"2026-10-16T16:10:00Z","v":100,"vw":30.185},{"c":29.98,"h":29.98,"l":29.98,"n":3,"o":29.98,"t":"2026-10-16T17:55:00Z","v":254,"vw":29.98},{"c":30.68,"h":30.68,"l":30.68,"n":1,"o":30.68,"t":"2026-10-19T17:15:00Z","v":100,"vw":30.68},{"c":30.7,"h":30.7,"l":30.7,"n":4,"o":30.7,"t":"2026-10-19T19:15:00Z","v":548,"vw":30.7},{"c":30.87,"h":30.87,"l":30.85,"n":3,"o":30.85,"t":"2026-10-19T19:30:00Z","v":300,"vw":30.86},{"c":31.91,"h":31.91,"l":31.91,"n":5,"o":31.91,"t":"2026-10-20T15:10:00Z","v":308,"vw":31.91},{"c":31.77,"h":31.89,"l":31.77,"n":3,"o":31.89,"t":"2026-10-20T16:05:00Z","v":203,"vw":31.83},{"c":31.92,"h":31.92,"l":31.92,"n":3,"o":31.92,"t":"2026-10-20T18:15:00Z","v":106,"vw":31.92},{"c":31.895,"h":31.895,"l":31.895,"n":1,"o":31.895,"t":"2026-10-20T19:25:00Z","v":100,"vw":31.895},{"c":31.74,"h":31.74,"l":31.74,"n":3,"o":31.74,"t":"2026-10-21T13:30:00Z","v":252,"vw":31.74},{"c":31.735,"h":31.735,"l":31.735,"n":1,"o":31.735,"t":"2026-10-21T16:00:00Z","v":106,"vw":31.735},{"c":31.6701,"h":31.6701,"l":31.6701,"n":1,"o":31.6701,"t":"2026-10-21T17:05:00Z","v":105,"vw":31.6701},{"c":31.758,"h":31.758,"l":31.758,"n":1,"o":31.758,"t":"2026-10-21T18:30:00Z","v":113,"vw":31.758},{"c":31.59,"h":31.59,"l":31.59,"n":1,"o":31.59,"t":"2026-10-21T18:50:00Z","v":100,"vw":31.59},{"c":31.82,"h":31.82,"l":31.82,"n":1,"o":31.82,"t":"2026-10-22T14:30:00Z","v":100,"vw":31.82},{"c":31.8,"h":31.8,"l":31.8,"n":1,"o":31.8,"t":"2026-10-22T18:25:00Z","v":100,"vw":31.8},{"c":31.62,"h":31.62,"l":31.62,"n":1,"o":31.62,"t":"2026-10-22T19:05:00Z","v":122,"vw":31.62},{"c":31.69,"h":31.69,"l":31.69,"n":1,"o":31.69,"t":"2026-10-23T13:30:00Z","v":100,"vw":31.69},{"c":31.185,"h":31.185,"l":31.185,"n":1,"o":31.185,"t":"2026-10-23T14:15:00Z","v":100,"vw":31.185}],"history":[{"c":27.2079,"h":27.2079,"l":27.2079,"n":7,"o":27.2079,"t":"2024-10-21T04:00:00Z","v":85,"vw":27.2079},{"c":27.1979,"h":27.1979,"l":27.1979,"n":6,"o":27.1979,"t":"2024-10-22T04:00:00Z","v":52,"vw":27.1979},{"c":26.8909,"h":26.8909,"l":26.8909,"n":46,"o":26.8909,"t":"2024-10-23T04:00:00Z","v":137,"vw":26.8909},{"c":26.7944,"h":26.96,"l":26.7944,"n":7,"o":26.96,"t":"2024-10-24T04:00:00Z","v":621,"vw":26.96},{"c":26.7618,"h":26.7618,"l":26.7618,"n":7,"o":26.7618,"t":"2024-10-25T04:00:00Z","v":150,"vw":26.7618},{"c":27.0165,"h":27.1901,"l":27.0165,"n":8,"o":27.19,"t":"2024-10-28T04:00:00Z","v":223,"vw":27.19005},{"c":26.9974,"h":26.9974,"l":26.9974,"n":2,"o":26.9974,"t":"2024-10-29T04:00:00Z","v":180,"vw":26.9974},{"c":26.9845,"h":26.9845,"l":26.9845,"n":5,"o":26.9845,"t":"2024-10-30T04:00:00Z","v":8,"vw":26.9845},{"c":26.9845,"h":26.9845,"l":26.9845,"n":0,"o":26.9845,"t":"2024-10-31T04:00:00Z","v":0,"vw":0},{"c":26.829,"h":26.829,"l":26.829,"n":4,"o":26.829,"t":"2024-11-01T04:00:00Z","v":59,"vw":26.829},{"c":27.077,"h":27.077,"l":27.077,"n":6,"o":27.077,"t":"2024-11-04T05:00:00Z","v":158,"vw":27.077},{"c":27.4759,"h":27.4759,"l":27.4759,"n":2,"o":27.4759,"t":"2024-11-05T05:00:00Z","v":34,"vw":27.4759},{"c":28.2457,"h":28.2457,"l":27.77,"n":32,"o":28.03,"t":"2024-11-06T05:00:00Z","v":3436,"vw":28.056463},{"c":28.2866,"h":28.42,"l":28.2866,"n":12,"o":28.42,"t":"2024-11-07T05:00:00Z","v":390,"vw":28.42},{"c":28.4941,"h":28.4941,"l":28.33,"n":10,"o":28.42,"t":"2024-11-08T05:00:00Z","v":425,"vw":28.393913},{"c":28.6425,"h":28.74,"l":28.6425,"n":12,"o":28.74,"t":"2024-11-11T05:00:00Z","v":366,"vw":28.74},{"c":27.8703,"h":27.8703,"l":27.8703,"n":13,"o":27.8703,"t":"2024-11-12T05:00:00Z","v":217,"vw":27.8703},{"c":27.5191,"h":27.92,"l":27.5191,"n":10,"o":27.92,"t":"2024-11-13T05:00:00Z","v":396,"vw":27.92},{"c":26.9945,"h":26.9945,"l":26.9945,"n":10,"o":26.9945,"t":"2024-11-14T05:00:00Z","v":15,"vw":26.9945},{"c":25.89,"h":26.28,"l":25.89,"n":14,"o":26.28,"t":"2024-11-15T05:00:00Z","v":268,"vw":26.28},{"c":25.6475,"h":25.79,"l":25.6475,"n":17,"o":25.79,"t":"2024-11-18T05:00:00Z","v":516,"vw":25.79},{"c":25.7744,"h":25.7744,"l":25.7744,"n":14,"o":25.7744,"t":"2024-11-19T05:00:00Z","v":304,"vw":25.7744},{"c":25.994,"h":25.994,"l":25.91,"n":10,"o":25.97,"t":"2024-11-20T05:00:00Z","v":1392,"vw":25.958},{"c":26.1682,"h":26.1682,"l":26.12,"n":11,"o":26.12,"t":"2024-11-21T05:00:00Z","v":409,"vw":26.12005},{"c":26.496,"h":26.5737,"l":26.19,"n":12,"o":26.19,"t":"2024-11-22T05:00:00Z","v":549,"vw":26.4346},{"c":26.4596,"h":26.64,"l":26.4596,"n":10,"o":26.6,"t":"2024-11-25T05:00:00Z","v":1420,"vw":26.607339},{"c":26.7161,"h":26.7161,"l":26.7161,"n":12,"o":26.7161,"t":"2024-11-26T05:00:00Z","v":80,"vw":26.7161},{"c":27.0508,"h":27.0508,"l":26.96,"n":6,"o":26.96,"t":"2024-11-27T05:00:00Z","v":328,"vw":26.96},{"c":27.1129,"h":27.1129,"l":27.1129,"n":10,"o":27.1129,"t":"2024-11-29T05:00:00Z","v":47,"vw":27.1129},{"c":27.2311,"h":27.2311,"l":27.1686,"n":21,"o":27.18,"t":"2024-12-02T05:00:00Z","v":1382,"vw":27.177927},{"c":26.6115,"h":26.745,"l":26.6115,"n":7,"o":26.7001,"t":"2024-12-03T05:00:00Z","v":330,"vw":26.715033},{"c":26.849,"h":26.849,"l":26.8019,"n":10,"o":26.8019,"t":"2024-12-04T05:00:00Z","v":204,"vw":26.8019},{"c":26.4554,"h":26.49,"l":26.44,"n":13,"o":26.44,"t":"2024-12-05T05:00:00Z","v":506,"vw":26.455723},{"c":26.8617,"h":26.8617,"l":26.8617,"n":9,"o":26.8617,"t":"2024-12-06T05:00:00Z","v":339,"vw":26.8617},{"c":26.7944,"h":26.83,"l":26.7944,"n":18,"o":26.83,"t":"2024-12-09T05:00:00Z","v":561,"vw":26.83},{"c":26.6769,"h":26.6769,"l":26.6769,"n":13,"o":26.6769,"t":"2024-12-10T05:00:00Z","v":164,"vw":26.6769},{"c":26.6571,"h":26.6571,"l":26.6571,"n":8,"o":26.6571,"t":"2024-12-11T05:00:00Z","v":89,"vw":26.6571},{"c":25.8981,"h":26.02,"l":25.8981,"n":3,"o":26.02,"t":"2024-12-12T05:00:00Z","v":230,"vw":26},{"c":25.7163,"h":26.1,"l":25.7163,"n":26,"o":26.1,"t":"2024-12-13T05:00:00Z","v":1674,"vw":26.1},{"c":26.4738,"h":26.49,"l":26.4738,"n":17,"o":26.49,"t":"2024-12-16T05:00:00Z","v":932,"vw":26.49},{"c":26.1995,"h":26.1995,"l":26.16,"n":9,"o":26.16,"t":"2024-12-17T05:00:00Z","v":284,"vw":26.16},{"c":25.2091,"h":25.2091,"l":25.2091,"n":8,"o":25.2091,"t":"2024-12-18T05:00:00Z","v":285,"vw":25.2091},{"c":25.3653,"h":25.3653,"l":25.103,"n":24,"o":25.103,"t":"2024-12-19T05:00:00Z","v":713,"vw":25.188019},{"c":25.4663,"h":25.4663,"l":25.4663,"n":15,"o":25.4663,"t":"2024-12-20T05:00:00Z","v":242,"vw":25.4663},{"c":25.7072,"h":25.7072,"l":25.44,"n":11,"o":25.44,"t":"2024-12-23T05:00:00Z","v":318,"vw":25.44},{"c":25.7313,"h":25.7313,"l":25.63,"n":15,"o":25.63,"t":"2024-12-24T05:00:00Z","v":833,"vw":25.703},{"c":26.1508,"h":26.1508,"l":26.1508,"n":5,"o":26.1508,"t":"2024-12-26T05:00:00Z","v":31,"vw":26.1508},{"c":25.8328,"h":26.12,"l":25.8328,"n":10,"o":26.12,"t":"2024-12-27T05:00:00Z","v":889,"vw":26.12},{"c":25.4961,"h":25.86,"l":25.4286,"n":22,"o":25.86,"t":"2024-12-30T05:00:00Z","v":1121,"vw":25.619767},{"c":25.4029,"h":25.4029,"l":25.4029,"n":5,"o":25.4029,"t":"2024-12-31T05:00:00Z","v":156,"vw":25.4029},{"c":25.897,"h":25.897,"l":25.897,"n":12,"o":25.897,"t":"2025-01-02T05:00:00Z","v":233,"vw":25.897},{"c":26.2269,"h":26.2269,"l":26.2269,"n":16,"o":26.2269,"t":"2025-01-03T05:00:00Z","v":320,"vw":26.2269},{"c":25.8827,"h":26.15,"l":25.8827,"n":29,"o":26.13,"t":"2025-01-06T05:00:00Z","v":647,"vw":26.1375},{"c":25.6475,"h":25.6475,"l":25.6475,"n":14,"o":25.6475,"t":"2025-01-07T05:00:00Z","v":345,"vw":25.6475},{"c":25.5916,"h":25.64,"l":25.36,"n":39,"o":25.36,"t":"2025-01-08T05:00:00Z","v":2585,"vw":25.580696},{"c":24.7516,"h":25.26,"l":24.7516,"n":26,"o":25.26,"t":"2025-01-10T05:00:00Z","v":1147,"vw":25.2025},{"c":25.1817,"h":25.1817,"l":24.76,"n":31,"o":24.86,"t":"2025-01-13T05:00:00Z","v":2202,"vw":24.817204},{"c":24.8609,"h":25.18,"l":24.8,"n":27,"o":25.18,"t":"2025-01-14T05:00:00Z","v":1078,"vw":25.028245},{"c":25.3177,"h":25.3177,"l":25.3,"n":15,"o":25.3,"t":"2025-01-15T05:00:00Z","v":454,"vw":25.3},{"c":25.1868,"h":25.28,"l":25.1868,"n":17,"o":25.28,"t":"2025-01-16T05:00:00Z","v":703,"vw":25.257509},{"c":25.1358,"h":25.1358,"l":25.1358,"n":13,"o":25.1358,"t":"2025-01-17T05:00:00Z","v":99,"vw":25.1358},{"c":25.6721,"h":25.6721,"l":25.4,"n":94,"o":25.4,"t":"2025-01-21T05:00:00Z","v":8546,"vw":25.421013},{"c":25.7962,"h":25.7962,"l":25.7962,"n":9,"o":25.7962,"t":"2025-01-22T05:00:00Z","v":180,"vw":25.7962},{"c":26.0668,"h":26.0668,"l":25.82,"n":7,"o":25.82,"t":"2025-01-23T05:00:00Z","v":891,"vw":25.82},{"c":26.0855,"h":26.0855,"l":26.0855,"n":5,"o":26.0855,"t":"2025-01-24T05:00:00Z","v":33,"vw":26.0855},{"c":25.9209,"h":26.33,"l":25.88,"n":19,"o":25.88,"t":"2025-01-27T05:00:00Z","v":936,"vw":26.091429},{"c":25.983,"h":25.983,"l":25.983,"n":12,"o":25.983,"t":"2025-01-28T05:00:00Z","v":144,"vw":25.983},{"c":26.0342,"h":26.199,"l":26.01,"n":12,"o":26.01,"t":"2025-01-29T05:00:00Z","v":579,"vw":26.077174},{"c":26.1923,"h":26.1923,"l":26.1923,"n":14,"o":26.1923,"t":"2025-01-30T05:00:00Z","v":179,"vw":26.1923},{"c":25.9783,"h":26.19,"l":25.9783,"n":17,"o":26.19,"t":"2025-01-31T05:00:00Z","v":700,"vw":26.19},{"c":25.7904,"h":25.7904,"l":25.7904,"n":7,"o":25.7904,"t":"2025-02-03T05:00:00Z","v":34,"vw":25.7904},{"c":26.3051,"h":26.3051,"l":26.16,"n":12,"o":26.16,"t":"2025-02-04T05:00:00Z","v":368,"vw":26.16},{"c":26.7946,"h":26.7946,"l":26.7946,"n":20,"o":26.7946,"t":"2025-02-05T05:00:00Z","v":689,"vw":26.7946},{"c":26.652,"h":26.9512,"l":26.652,"n":10,"o":26.9512,"t":"2025-02-06T05:00:00Z","v":935,"vw":26.947495},{"c":25.9829,"h":26.52,"l":25.9829,"n":7,"o":26.52,"t":"2025-02-07T05:00:00Z","v":825,"vw":26.503931},{"c":25.9368,"h":25.9368,"l":25.9368,"n":15,"o":25.9368,"t":"2025-02-10T05:00:00Z","v":196,"vw":25.9368},{"c":25.6773,"h":25.6773,"l":25.6773,"n":8,"o":25.6773,"t":"2025-02-11T05:00:00Z","v":45,"vw":25.6773},{"c":25.7873,"h":25.7873,"l":25.41,"n":21,"o":25.44,"t":"2025-02-12T05:00:00Z","v":895,"vw":25.544857},{"c":26.1346,"h":26.1346,"l":25.9097,"n":9,"o":25.9097,"t":"2025-02-13T05:00:00Z","v":416,"vw":25.931548},{"c":26.0762,"h":26.14,"l":26.05,"n":18,"o":26.14,"t":"2025-02-14T05:00:00Z","v":1225,"vw":26.090889},{"c":25.8172,"h":26.3,"l":25.8172,"n":12,"o":26.3,"t":"2025-02-18T05:00:00Z","v":822,"vw":26.293897},{"c":25.5828,"h":25.5828,"l":25.57,"n":13,"o":25.57,"t":"2025-02-19T05:00:00Z","v":167,"vw":25.57},{"c":25.7052,"h":25.7052,"l":25.55,"n":22,"o":25.65,"t":"2025-02-20T05:00:00Z","v":649,"vw":25.584896},{"c":25.3393,"h":25.79,"l":25.3393,"n":26,"o":25.79,"t":"2025-02-21T05:00:00Z","v":1500,"vw":25.704167},{"c":24.9722,"h":25.06,"l":24.9722,"n":9,"o":25.06,"t":"2025-02-24T05:00:00Z","v":571,"vw":25.045118},{"c":24.9136,"h":24.94,"l":24.79,"n":27,"o":24.89,"t":"2025-02-25T05:00:00Z","v":1818,"vw":24.863953},{"c":24.9155,"h":24.9155,"l":24.9155,"n":2,"o":24.9155,"t":"2025-02-26T05:00:00Z","v":2,"vw":24.9155},{"c":24.7217,"h":25.28,"l":24.7217,"n":14,"o":25.15,"t":"2025-02-27T05:00:00Z","v":1148,"vw":25.159868},{"c":24.8092,"h":24.8092,"l":24.48,"n":14,"o":24.5717,"t":"2025-02-28T05:00:00Z","v":1071,"vw":24.561184},{"c":23.9144,"h":24.518,"l":23.9144,"n":11,"o":24.518,"t":"2025-03-03T05:00:00Z","v":569,"vw":24.3476},{"c":23.9456,"h":23.9456,"l":23.69,"n":20,"o":23.7,"t":"2025-03-04T05:00:00Z","v":978,"vw":23.738882},{"c":24.283,"h":24.283,"l":24.06,"n":14,"o":24.06,"t":"2025-03-05T05:00:00Z","v":429,"vw":24.06},{"c":24.2064,"h":24.2064,"l":24.2064,"n":5,"o":24.2064,"t":"2025-03-06T05:00:00Z","v":13,"vw":24.2064},{"c":24.2053,"h":24.31,"l":24.2053,"n":13,"o":24.28,"t":"2025-03-07T05:00:00Z","v":559,"vw":24.273333},{"c":23.6921,"h":23.6921,"l":23.6921,"n":12,"o":23.6921,"t":"2025-03-10T04:00:00Z","v":160,"vw":23.6921},{"c":23.6954,"h":23.6954,"l":23.6954,"n":12,"o":23.6954,"t":"2025-03-11T04:00:00Z","v":105,"vw":23.6954},{"c":23.65,"h":23.9,"l":23.65,"n":18,"o":23.9,"t":"2025-03-12T04:00:00Z","v":1057,"vw":23.796392},{"c":23.398,"h":23.398,"l":23.2501,"n":13,"o":23.2501,"t":"2025-03-13T04:00:00Z","v":168,"vw":23.2501},{"c":23.7515,"h":23.85,"l":23.73,"n":16,"o":23.73,"t":"2025-03-14T04:00:00Z","v":401,"vw":23.79},{"c":24.1613,"h":24.1613,"l":23.82,"n":13,"o":23.82,"t":"2025-03-17T04:00:00Z","v":1184,"vw":23.849091},{"c":23.6818,"h":23.6818,"l":23.6818,"n":5,"o":23.6818,"t":"2025-03-18T04:00:00Z","v":121,"vw":23.6818},{"c":23.805,"h":23.805,"l":23.65,"n":17,"o":23.65,"t":"2025-03-19T04:00:00Z","v":336,"vw":23.65},{"c":23.6533,"h":23.6533,"l":23.6533,"n":8,"o":23.6533,"t":"2025-03-20T04:00:00Z","v":169,"vw":23.6533},{"c":23.675,"h":23.675,"l":23.675,"n":2,"o":23.675,"t":"2025-03-21T04:00:00Z","v":5,"vw":23.675},{"c":24.0221,"h":24.0221,"l":23.965,"n":10,"o":23.965,"t":"2025-03-24T04:00:00Z","v":452,"vw":23.965},{"c":23.6251,"h":23.76,"l":23.6251,"n":5,"o":23.76,"t":"2025-03-25T04:00:00Z","v":117,"vw":23.76},{"c":23.2988,"h":23.2988,"l":23.2988,"n":8,"o":23.2988,"t":"2025-03-26T04:00:00Z","v":108,"vw":23.2988},{"c":23.3657,"h":23.3657,"l":23.3657,"n":6,"o":23.3657,"t":"2025-03-27T04:00:00Z","v":103,"vw":23.3657},{"c":23.0629,"h":23.37,"l":23.0629,"n":15,"o":23.37,"t":"2025-03-28T04:00:00Z","v":215,"vw":23.37},{"c":22.3454,"h":22.4,"l":22.1,"n":49,"o":22.28,"t":"2025-03-31T04:00:00Z","v":3203,"vw":22.226323},{"c":21.4577,"h":22.43,"l":21.4577,"n":7,"o":22.35,"t":"2025-04-01T04:00:00Z","v":880,"vw":22.35939},{"c":21.8024,"h":21.84,"l":21.8,"n":25,"o":21.8,"t":"2025-04-02T04:00:00Z","v":2516,"vw":21.823686},{"c":20.945,"h":22,"l":20.945,"n":61,"o":22,"t":"2025-04-03T04:00:00Z","v":5893,"vw":21.589784},{"c":19.739,"h":19.739,"l":19.739,"n":21,"o":19.739,"t":"2025-04-04T04:00:00Z","v":231,"vw":19.739},{"c":19.3161,"h":19.3161,"l":18.93,"n":58,"o":19.25,"t":"2025-04-07T04:00:00Z","v":3711,"vw":19.041098},{"c":18.4369,"h":19.77,"l":18.43,"n":22,"o":19.77,"t":"2025-04-08T04:00:00Z","v":577,"vw":18.913333},{"c":19.8311,"h":19.8311,"l":17.86,"n":49,"o":18.53,"t":"2025-04-09T04:00:00Z","v":4042,"vw":18.13},{"c":18.8208,"h":18.8208,"l":18.42,"n":15,"o":18.42,"t":"2025-04-10T04:00:00Z","v":404,"vw":18.505},{"c":19.4594,"h":19.4594,"l":18.91,"n":20,"o":19.05,"t":"2025-04-11T04:00:00Z","v":449,"vw":18.98},{"c":20.1676,"h":20.1676,"l":20.1676,"n":7,"o":20.1676,"t":"2025-04-14T04:00:00Z","v":149,"vw":20.1676},{"c":20.2775,"h":20.4191,"l":20.2297,"n":12,"o":20.4191,"t":"2025-04-15T04:00:00Z","v":810,"vw":20.319435},{"c":20.0035,"h":20.0035,"l":19.97,"n":6,"o":19.97,"t":"2025-04-16T04:00:00Z","v":109,"vw":19.97},{"c":20.4728,"h":20.4728,"l":20.26,"n":8,"o":20.26,"t":"2025-04-17T04:00:00Z","v":107,"vw":20.26},{"c":20.6028,"h":20.6028,"l":20.6028,"n":6,"o":20.6028,"t":"2025-04-21T04:00:00Z","v":7,"vw":20.6028},{"c":21.3208,"h":21.3208,"l":21.3208,"n":7,"o":21.3208,"t":"2025-04-22T04:00:00Z","v":115,"vw":21.3208},{"c":21.6811,"h":23.06,"l":21.68,"n":20,"o":23.06,"t":"2025-04-23T04:00:00Z","v":1167,"vw":22.625444},{"c":22.0619,"h":22.0619,"l":21.75,"n":22,"o":21.805,"t":"2025-04-24T04:00:00Z","v":1017,"vw":21.793257},{"c":22.0032,"h":22.0032,"l":22.0032,"n":7,"o":22.0032,"t":"2025-04-25T04:00:00Z","v":60,"vw":22.0032},{"c":22.1867,"h":22.23,"l":22.17,"n":13,"o":22.23,"t":"2025-04-28T04:00:00Z","v":370,"vw":22.203333},{"c":22.4176,"h":22.4176,"l":22.1541,"n":7,"o":22.1541,"t":"2025-04-29T04:00:00Z","v":228,"vw":22.1541},{"c":22.7038,"h":22.7038,"l":22.7038,"n":8,"o":22.7038,"t":"2025-04-30T04:00:00Z","v":172,"vw":22.7038},{"c":22.7185,"h":22.72,"l":22.7185,"n":13,"o":22.72,"t":"2025-05-01T04:00:00Z","v":222,"vw":22.72},{"c":23.2854,"h":23.2854,"l":23.2854,"n":7,"o":23.2854,"t":"2025-05-02T04:00:00Z","v":18,"vw":23.2854},{"c":22.6946,"h":22.86,"l":22.6946,"n":25,"o":22.76,"t":"2025-05-05T04:00:00Z","v":1820,"vw":22.764033},{"c":21.2399,"h":21.2399,"l":21.2399,"n":8,"o":21.2399,"t":"2025-05-06T04:00:00Z","v":36,"vw":21.2399},{"c":21.1369,"h":21.245,"l":21.1369,"n":26,"o":21.245,"t":"2025-05-07T04:00:00Z","v":1293,"vw":21.220727},{"c":21.3245,"h":21.49,"l":21.3245,"n":17,"o":21.49,"t":"2025-05-08T04:00:00Z","v":522,"vw":21.49},{"c":21.2505,"h":21.2505,"l":21.2505,"n":7,"o":21.2505,"t":"2025-05-09T04:00:00Z","v":14,"vw":21.2505},{"c":21.6728,"h":21.69,"l":21.522,"n":14,"o":21.522,"t":"2025-05-12T04:00:00Z","v":1540,"vw":21.599594},{"c":21.3114,"h":21.3114,"l":21.2199,"n":31,"o":21.2199,"t":"2025-05-13T04:00:00Z","v":4592,"vw":21.239565},{"c":21.2157,"h":21.45,"l":21.11,"n":14,"o":21.45,"t":"2025-05-14T04:00:00Z","v":2310,"vw":21.161565},{"c":21.4857,"h":21.4857,"l":21.4857,"n":8,"o":21.4857,"t":"2025-05-15T04:00:00Z","v":29,"vw":21.4857},{"c":22.0592,"h":22.14,"l":22.0592,"n":9,"o":22.09,"t":"2025-05-16T04:00:00Z","v":1110,"vw":22.135459},{"c":22.3238,"h":22.3238,"l":21.931,"n":13,"o":22.27,"t":"2025-05-19T04:00:00Z","v":667,"vw":21.991971},{"c":22.5974,"h":22.62,"l":22.19,"n":84,"o":22.34,"t":"2025-05-20T04:00:00Z","v":8068,"vw":22.296943},{"c":22.306,"h":22.7954,"l":22.306,"n":20,"o":22.7954,"t":"2025-05-21T04:00:00Z","v":1552,"vw":22.64224},{"c":22.0629,"h":22.16,"l":22.01,"n":16,"o":22.16,"t":"2025-05-22T04:00:00Z","v":795,"vw":22.102904},{"c":22.0175,"h":22.03,"l":21.88,"n":20,"o":21.91,"t":"2025-05-23T04:00:00Z","v":2982,"vw":22.002688},{"c":22.11,"h":23,"l":22.03,"n":90,"o":23,"t":"2025-05-27T04:00:00Z","v":6941,"vw":22.193906},{"c":21.8113,"h":21.8113,"l":21.8113,"n":12,"o":21.8113,"t":"2025-05-28T04:00:00Z","v":130,"vw":21.8113},{"c":22.1803,"h":22.2,"l":22.05,"n":28,"o":22.05,"t":"2025-05-29T04:00:00Z","v":1686,"vw":22.133333},{"c":21.9666,"h":21.97,"l":21.86,"n":7,"o":21.97,"t":"2025-05-30T04:00:00Z","v":419,"vw":21.915},{"c":22.3815,"h":22.3815,"l":22.21,"n":17,"o":22.21,"t":"2025-06-02T04:00:00Z","v":380,"vw":22.21},{"c":22.8045,"h":22.8045,"l":22.8045,"n":10,"o":22.8045,"t":"2025-06-03T04:00:00Z","v":202,"vw":22.8045},{"c":23.07,"h":23.08,"l":23.045,"n":20,"o":23.045,"t":"2025-06-04T04:00:00Z","v":2655,"vw":23.065604},{"c":23.1557,"h":23.2311,"l":22.75,"n":13,"o":23,"t":"2025-06-05T04:00:00Z","v":795,"vw":22.99666},{"c":23.6769,"h":23.6769,"l":23.525,"n":15,"o":23.525,"t":"2025-06-06T04:00:00Z","v":442,"vw":23.525},{"c":23.5583,"h":24.2972,"l":23.525,"n":23,"o":24.2972,"t":"2025-06-09T04:00:00Z","v":1336,"vw":23.799648},{"c":23.8138,"h":23.8867,"l":23.8138,"n":6,"o":23.8867,"t":"2025-06-10T04:00:00Z","v":467,"vw":23.8867},{"c":23.4985,"h":23.885,"l":23.4985,"n":12,"o":23.885,"t":"2025-06-11T04:00:00Z","v":212,"vw":23.885},{"c":23.3919,"h":23.3919,"l":23.3919,"n":10,"o":23.3919,"t":"2025-06-12T04:00:00Z","v":131,"vw":23.3919},{"c":22.8643,"h":22.87,"l":22.8643,"n":11,"o":22.87,"t":"2025-06-13T04:00:00Z","v":213,"vw":22.87},{"c":22.715,"h":22.715,"l":22.715,"n":14,"o":22.715,"t":"2025-06-16T04:00:00Z","v":146,"vw":22.715},{"c":22.2276,"h":22.43,"l":22.2276,"n":8,"o":22.43,"t":"2025-06-17T04:00:00Z","v":213,"vw":22.43},{"c":22.3057,"h":22.47,"l":22.261,"n":17,"o":22.47,"t":"2025-06-18T04:00:00Z","v":1828,"vw":22.420896},{"c":21.9985,"h":22.2,"l":21.9985,"n":15,"o":22.2,"t":"2025-06-20T04:00:00Z","v":221,"vw":22.2},{"c":21.7779,"h":21.92,"l":21.7779,"n":11,"o":21.92,"t":"2025-06-23T04:00:00Z","v":184,"vw":21.92},{"c":22.2888,"h":22.2888,"l":22.2888,"n":15,"o":22.2888,"t":"2025-06-24T04:00:00Z","v":241,"vw":22.2888},{"c":22.2351,"h":22.2351,"l":22.09,"n":13,"o":22.09,"t":"2025-06-25T04:00:00Z","v":437,"vw":22.09},{"c":22.1471,"h":22.1471,"l":22.1471,"n":13,"o":22.1471,"t":"2025-06-26T04:00:00Z","v":125,"vw":22.1471},{"c":21.9587,"h":21.9587,"l":21.9587,"n":11,"o":21.9587,"t":"2025-06-27T04:00:00Z","v":53,"vw":21.9587},{"c":21.9069,"h":21.9069,"l":21.9069,"n":10,"o":21.9069,"t":"2025-06-30T04:00:00Z","v":64,"vw":21.9069},{"c":21.8912,"h":22.33,"l":21.8912,"n":14,"o":22.33,"t":"2025-07-01T04:00:00Z","v":257,"vw":22.285},{"c":22.3566,"h":22.3566,"l":22.3566,"n":10,"o":22.3566,"t":"2025-07-02T04:00:00Z","v":217,"vw":22.3566},{"c":22.341,"h":22.341,"l":22.341,"n":12,"o":22.341,"t":"2025-07-03T04:00:00Z","v":152,"vw":22.341},{"c":21.9558,"h":21.9558,"l":21.9558,"n":10,"o":21.9558,"t":"2025-07-07T04:00:00Z","v":58,"vw":21.9558},{"c":22.148,"h":22.148,"l":22.148,"n":9,"o":22.148,"t":"2025-07-08T04:00:00Z","v":143,"vw":22.148},{"c":22.8355,"h":22.8355,"l":22.8355,"n":8,"o":22.8355,"t":"2025-07-09T04:00:00Z","v":97,"vw":22.8355},{"c":23.2009,"h":23.2009,"l":23.2009,"n":10,"o":23.2009,"t":"2025-07-10T04:00:00Z","v":112,"vw":23.2009},{"c":22.7183,"h":22.7183,"l":22.7183,"n":12,"o":22.7183,"t":"2025-07-11T04:00:00Z","v":16,"vw":22.7183},{"c":22.9712,"h":22.9712,"l":22.9712,"n":9,"o":22.9712,"t":"2025-07-14T04:00:00Z","v":79,"vw":22.9712},{"c":22.4104,"h":22.4104,"l":22.4104,"n":10,"o":22.4104,"t":"2025-07-15T04:00:00Z","v":123,"vw":22.4104},{"c":22.8032,"h":22.8032,"l":22.8032,"n":10,"o":22.8032,"t":"2025-07-16T04:00:00Z","v":65,"vw":22.8032},{"c":23.2073,"h":23.275,"l":23.2073,"n":10,"o":23.275,"t":"2025-07-17T04:00:00Z","v":132,"vw":23.275},{"c":22.7138,"h":22.7138,"l":22.7138,"n":14,"o":22.7138,"t":"2025-07-18T04:00:00Z","v":128,"vw":22.7138},{"c":22.6645,"h":22.6645,"l":22.6645,"n":13,"o":22.6645,"t":"2025-07-21T04:00:00Z","v":118,"vw":22.6645},{"c":22.7587,"h":22.7587,"l":22.7564,"n":11,"o":22.7564,"t":"2025-07-22T04:00:00Z","v":174,"vw":22.7564},{"c":23.4003,"h":23.4003,"l":23.4003,"n":8,"o":23.4003,"t":"2025-07-23T04:00:00Z","v":89,"vw":23.4003},{"c":23.3292,"h":23.4,"l":23.3292,"n":14,"o":23.4,"t":"2025-07-24T04:00:00Z","v":158,"vw":23.4},{"c":23.2562,"h":23.3087,"l":23.2562,"n":11,"o":23.3087,"t":"2025-07-25T04:00:00Z","v":191,"vw":23.3087},{"c":22.9529,"h":23.24,"l":22.9529,"n":18,"o":23.2224,"t":"2025-07-28T04:00:00Z","v":1032,"vw":23.2152},{"c":23.0298,"h":23.0298,"l":23.0298,"n":12,"o":23.0298,"t":"2025-07-29T04:00:00Z","v":111,"vw":23.0298},{"c":23.3457,"h":23.3457,"l":23.3457,"n":15,"o":23.3457,"t":"2025-07-30T04:00:00Z","v":327,"vw":23.3457},{"c":23.3353,"h":23.66,"l":23.3353,"n":19,"o":23.66,"t":"2025-07-31T04:00:00Z","v":588,"vw":23.592633},{"c":23.2163,"h":23.2163,"l":23.2163,"n":12,"o":23.2163,"t":"2025-08-01T04:00:00Z","v":39,"vw":23.2163},{"c":23.5598,"h":23.5598,"l":23.37,"n":8,"o":23.37,"t":"2025-08-04T04:00:00Z","v":216,"vw":23.37},{"c":23.84,"h":23.86,"l":23.84,"n":21,"o":23.84,"t":"2025-08-05T04:00:00Z","v":719,"vw":23.85},{"c":23.7424,"h":23.7424,"l":23.26,"n":16,"o":23.26,"t":"2025-08-06T04:00:00Z","v":747,"vw":23.518},{"c":23.582,"h":23.582,"l":23.582,"n":7,"o":23.582,"t":"2025-08-07T04:00:00Z","v":17,"vw":23.582},{"c":23.5172,"h":23.5172,"l":23.5172,"n":10,"o":23.5172,"t":"2025-08-08T04:00:00Z","v":39,"vw":23.5172},{"c":23.2106,"h":23.35,"l":23.2106,"n":13,"o":23.35,"t":"2025-08-11T04:00:00Z","v":1403,"vw":23.317523},{"c":23.701,"h":23.701,"l":23.37,"n":22,"o":23.52,"t":"2025-08-12T04:00:00Z","v":791,"vw":23.446667},{"c":24.3605,"h":24.3605,"l":24.13,"n":22,"o":24.29,"t":"2025-08-13T04:00:00Z","v":646,"vw":24.254},{"c":24.2748,"h":24.2748,"l":24.01,"n":27,"o":24.01,"t":"2025-08-14T04:00:00Z","v":1085,"vw":24.101427},{"c":24.4858,"h":24.4858,"l":24.4858,"n":15,"o":24.4858,"t":"2025-08-15T04:00:00Z","v":170,"vw":24.4858},{"c":24.4561,"h":24.46,"l":24.43,"n":12,"o":24.43,"t":"2025-08-18T04:00:00Z","v":216,"vw":24.445},{"c":24.1236,"h":24.34,"l":24.1236,"n":12,"o":24.32,"t":"2025-08-19T04:00:00Z","v":313,"vw":24.333333},{"c":24.2661,"h":24.2661,"l":24.2661,"n":9,"o":24.2661,"t":"2025-08-20T04:00:00Z","v":80,"vw":24.2661},{"c":24.4588,"h":24.4588,"l":24.4588,"n":8,"o":24.4588,"t":"2025-08-21T04:00:00Z","v":8,"vw":24.4588},{"c":25.1692,"h":25.1692,"l":25.1692,"n":16,"o":25.1692,"t":"2025-08-22T04:00:00Z","v":74,"vw":25.1692},{"c":24.5795,"h":24.85,"l":24.5795,"n":18,"o":24.85,"t":"2025-08-25T04:00:00Z","v":332,"vw":24.85},{"c":24.9594,"h":24.9594,"l":24.78,"n":17,"o":24.78,"t":"2025-08-26T04:00:00Z","v":181,"vw":24.78},{"c":25.1275,"h":25.1275,"l":25.1275,"n":10,"o":25.1275,"t":"2025-08-27T04:00:00Z","v":12,"vw":25.1275},{"c":25.1496,"h":25.1496,"l":25.1496,"n":18,"o":25.1496,"t":"2025-08-28T04:00:00Z","v":187,"vw":25.1496},{"c":25.0009,"h":25.0009,"l":25.0009,"n":12,"o":25.0009,"t":"2025-08-29T04:00:00Z","v":68,"vw":25.0009},{"c":25.2435,"h":25.2435,"l":25.2435,"n":14,"o":25.2435,"t":"2025-09-02T04:00:00Z","v":239,"vw":25.2435},{"c":25.4293,"h":25.4293,"l":25.3553,"n":15,"o":25.3553,"t":"2025-09-03T04:00:00Z","v":411,"vw":25.362724},{"c":25.5136,"h":25.5136,"l":25.5136,"n":10,"o":25.5136,"t":"2025-09-04T04:00:00Z","v":24,"vw":25.5136},{"c":25.902,"h":25.92,"l":25.902,"n":18,"o":25.92,"t":"2025-09-05T04:00:00Z","v":337,"vw":25.92},{"c":25.8043,"h":25.8606,"l":25.7838,"n":24,"o":25.7838,"t":"2025-09-08T04:00:00Z","v":733,"vw":25.79916},{"c":25.8349,"h":25.8349,"l":25.8349,"n":7,"o":25.8349,"t":"2025-09-09T04:00:00Z","v":11,"vw":25.8349},{"c":25.5596,"h":25.57,"l":25.5596,"n":15,"o":25.57,"t":"2025-09-10T04:00:00Z","v":231,"vw":25.57},{"c":25.911,"h":25.911,"l":25.911,"n":15,"o":25.911,"t":"2025-09-11T04:00:00Z","v":31,"vw":25.911},{"c":25.5317,"h":25.5317,"l":25.5317,"n":9,"o":25.5317,"t":"2025-09-12T04:00:00Z","v":9,"vw":25.5317},{"c":25.4196,"h":25.68,"l":25.4196,"n":15,"o":25.53,"t":"2025-09-15T04:00:00Z","v":638,"vw":25.555},{"c":25.5232,"h":25.5232,"l":25.5232,"n":11,"o":25.5232,"t":"2025-09-16T04:00:00Z","v":24,"vw":25.5232},{"c":25.6668,"h":25.6668,"l":25.6668,"n":12,"o":25.6668,"t":"2025-09-17T04:00:00Z","v":140,"vw":25.6668},{"c":26.3023,"h":26.3023,"l":26.3023,"n":13,"o":26.3023,"t":"2025-09-18T04:00:00Z","v":53,"vw":26.3023},{"c":25.8637,"h":25.8637,"l":25.8637,"n":21,"o":25.8637,"t":"2025-09-19T04:00:00Z","v":239,"vw":25.8637},{"c":26.1924,"h":26.1924,"l":25.98,"n":11,"o":25.98,"t":"2025-09-22T04:00:00Z","v":116,"vw":25.98},{"c":26.0286,"h":26.0286,"l":26.0286,"n":18,"o":26.0286,"t":"2025-09-23T04:00:00Z","v":138,"vw":26.0286},{"c":26.0664,"h":26.0664,"l":26.01,"n":22,"o":26.01,"t":"2025-09-24T04:00:00Z","v":1986,"vw":26.01001},{"c":25.5726,"h":25.5726,"l":25.5726,"n":19,"o":25.5726,"t":"2025-09-25T04:00:00Z","v":158,"vw":25.5726},{"c":26.1718,"h":26.1718,"l":26,"n":20,"o":26,"t":"2025-09-26T04:00:00Z","v":195,"vw":26},{"c":26.4354,"h":26.4354,"l":26.4354,"n":19,"o":26.4354,"t":"2025-09-29T04:00:00Z","v":78,"vw":26.4354},{"c":26.7924,"h":26.7924,"l":26.7924,"n":18,"o":26.7924,"t":"2025-09-30T04:00:00Z","v":38,"vw":26.7924},{"c":26.8689,"h":26.8689,"l":26.8689,"n":16,"o":26.8689,"t":"2025-10-01T04:00:00Z","v":57,"vw":26.8689},{"c":27.4431,"h":27.4431,"l":27.16,"n":23,"o":27.16,"t":"2025-10-02T04:00:00Z","v":485,"vw":27.181501},{"c":27.9539,"h":27.9539,"l":27.9539,"n":21,"o":27.9539,"t":"2025-10-03T04:00:00Z","v":91,"vw":27.9539},{"c":27.7804,"h":27.839,"l":27.7804,"n":26,"o":27.839,"t":"2025-10-06T04:00:00Z","v":196,"vw":27.839},{"c":27.7157,"h":28.61,"l":27.7157,"n":35,"o":28.61,"t":"2025-10-07T04:00:00Z","v":347,"vw":28.61},{"c":28.0242,"h":28.0242,"l":28.0242,"n":20,"o":28.0242,"t":"2025-10-08T04:00:00Z","v":81,"vw":28.0242},{"c":28.364,"h":28.364,"l":28.364,"n":14,"o":28.364,"t":"2025-10-09T04:00:00Z","v":102,"vw":28.364},{"c":27.5352,"h":27.68,"l":27.5352,"n":29,"o":27.68,"t":"2025-10-10T04:00:00Z","v":331,"vw":27.68},{"c":27.4025,"h":27.68,"l":27.4025,"n":22,"o":27.68,"t":"2025-10-13T04:00:00Z","v":411,"vw":27.67},{"c":27.5609,"h":27.5804,"l":27.5609,"n":28,"o":27.5804,"t":"2025-10-14T04:00:00Z","v":343,"vw":27.5804},{"c":28.2113,"h":28.2113,"l":28.02,"n":57,"o":28.06,"t":"2025-10-15T04:00:00Z","v":2530,"vw":28.122053},{"c":28.8435,"h":29.615,"l":28.74,"n":100,"o":29.52,"t":"2025-10-16T04:00:00Z","v":5394,"vw":29.343124},{"c":28.8431,"h":28.96,"l":28.81,"n":22,"o":28.96,"t":"2025-10-17T04:00:00Z","v":708,"vw":28.852173},{"c":29.4134,"h":29.53,"l":28.99,"n":81,"o":28.99,"t":"2025-10-20T04:00:00Z","v":4254,"vw":29.422801},{"c":29.6135,"h":29.6135,"l":27.67,"n":39,"o":27.67,"t":"2025-10-21T04:00:00Z","v":887,"vw":28.963573},{"c":29.1096,"h":29.2583,"l":29,"n":25,"o":29.2583,"t":"2025-10-22T04:00:00Z","v":1134,"vw":29.129792},{"c":29.0207,"h":29.13,"l":29.0207,"n":36,"o":29.07,"t":"2025-10-23T04:00:00Z","v":876,"vw":29.106},{"c":29.17,"h":29.17,"l":29.17,"n":26,"o":29.17,"t":"2025-10-24T04:00:00Z","v":92,"vw":29.17},{"c":30.1812,"h":30.2299,"l":29.75,"n":33,"o":29.75,"t":"2025-10-27T04:00:00Z","v":972,"vw":30.00974},{"c":30.4105,"h":30.4105,"l":30.0184,"n":36,"o":30.0184,"t":"2025-10-28T04:00:00Z","v":550,"vw":30.1842},{"c":30.2291,"h":31.27,"l":30.0671,"n":39,"o":31.27,"t":"2025-10-29T04:00:00Z","v":1927,"vw":30.25265},{"c":30.0759,"h":30.32,"l":30.03,"n":35,"o":30.03,"t":"2025-10-30T04:00:00Z","v":507,"vw":30.17},{"c":30.228,"h":30.228,"l":30.02,"n":37,"o":30.19,"t":"2025-10-31T04:00:00Z","v":2350,"vw":30.064774},{"c":29.6118,"h":29.74,"l":29.06,"n":51,"o":29.74,"t":"2025-11-03T05:00:00Z","v":1048,"vw":29.312991},{"c":28.6669,"h":29.46,"l":28.47,"n":37,"o":28.47,"t":"2025-11-04T05:00:00Z","v":1260,"vw":28.901092},{"c":28.2776,"h":28.3,"l":27.92,"n":60,"o":28.3,"t":"2025-11-05T05:00:00Z","v":4377,"vw":28.219063},{"c":28.0078,"h":28.14,"l":27.89,"n":59,"o":27.99,"t":"2025-11-06T05:00:00Z","v":4238,"vw":27.980852},{"c":27.9741,"h":27.9741,"l":27.7,"n":20,"o":27.7,"t":"2025-11-07T05:00:00Z","v":284,"vw":27.7},{"c":28.13,"h":28.13,"l":28.13,"n":24,"o":28.13,"t":"2025-11-10T05:00:00Z","v":151,"vw":28.13},{"c":29.0735,"h":29.0735,"l":28.78,"n":30,"o":28.78,"t":"2025-11-11T05:00:00Z","v":522,"vw":28.804101},{"c":29.2291,"h":29.2499,"l":29.2291,"n":21,"o":29.2499,"t":"2025-11-12T05:00:00Z","v":302,"vw":29.2499},{"c":28.8453,"h":29.25,"l":28.8453,"n":31,"o":29.25,"t":"2025-11-13T05:00:00Z","v":2605,"vw":28.911091},{"c":29.6101,"h":29.6101,"l":28.9535,"n":31,"o":28.9535,"t":"2025-11-14T05:00:00Z","v":600,"vw":28.9535},{"c":29.6292,"h":29.77,"l":29.6292,"n":36,"o":29.77,"t":"2025-11-17T05:00:00Z","v":435,"vw":29.77},{"c":29.8286,"h":29.8286,"l":29.39,"n":24,"o":29.39,"t":"2025-11-18T05:00:00Z","v":285,"vw":29.39},{"c":29.5848,"h":29.5848,"l":29.5389,"n":21,"o":29.5389,"t":"2025-11-19T05:00:00Z","v":353,"vw":29.549143},{"c":29.0925,"h":29.0925,"l":29.0925,"n":22,"o":29.0925,"t":"2025-11-20T05:00:00Z","v":190,"vw":29.0925},{"c":29.8789,"h":29.8789,"l":29.8789,"n":20,"o":29.8789,"t":"2025-11-21T05:00:00Z","v":208,"vw":29.8789},{"c":30.6171,"h":30.6171,"l":30.6171,"n":16,"o":30.6171,"t":"2025-11-24T05:00:00Z","v":197,"vw":30.6171},{"c":30.8259,"h":30.87,"l":30.7993,"n":27,"o":30.7993,"t":"2025-11-25T05:00:00Z","v":681,"vw":30.813217},{"c":31.4763,"h":31.5554,"l":31.1188,"n":26,"o":31.18,"t":"2025-11-26T05:00:00Z","v":1951,"vw":31.400656},{"c":31.7451,"h":32.12,"l":31.629,"n":29,"o":32.12,"t":"2025-11-28T05:00:00Z","v":764,"vw":31.761153},{"c":30.7789,"h":31.54,"l":30.7789,"n":44,"o":31.53,"t":"2025-12-01T05:00:00Z","v":1117,"vw":31.152857},{"c":30.2907,"h":30.781,"l":30.2907,"n":33,"o":30.78,"t":"2025-12-02T05:00:00Z","v":883,"vw":30.780363},{"c":31.3851,"h":31.3851,"l":30.73,"n":53,"o":30.73,"t":"2025-12-03T05:00:00Z","v":4528,"vw":30.817796},{"c":31.9684,"h":31.9684,"l":31.2,"n":24,"o":31.2188,"t":"2025-12-04T05:00:00Z","v":420,"vw":31.363541},{"c":32.65,"h":32.85,"l":32.65,"n":36,"o":32.85,"t":"2025-12-05T05:00:00Z","v":845,"vw":32.778617},{"c":32.971,"h":33.32,"l":32.971,"n":37,"o":33.32,"t":"2025-12-08T05:00:00Z","v":631,"vw":33.245},{"c":32.4165,"h":32.695,"l":32.4165,"n":36,"o":32.56,"t":"2025-12-09T05:00:00Z","v":1127,"vw":32.61888},{"c":32.7239,"h":32.7239,"l":31.76,"n":34,"o":31.76,"t":"2025-12-10T05:00:00Z","v":1348,"vw":32.241429},{"c":32.566,"h":32.7592,"l":32.566,"n":23,"o":32.7592,"t":"2025-12-11T05:00:00Z","v":397,"vw":32.7412},{"c":32.5185,"h":32.87,"l":32.43,"n":42,"o":32.87,"t":"2025-12-12T05:00:00Z","v":1077,"vw":32.574235},{"c":32.5101,"h":32.6,"l":32.5101,"n":53,"o":32.57,"t":"2025-12-15T05:00:00Z","v":4286,"vw":32.586272},{"c":31.9805,"h":32.21,"l":31.78,"n":37,"o":32.21,"t":"2025-12-16T05:00:00Z","v":824,"vw":32},{"c":31.4972,"h":31.995,"l":31.47,"n":47,"o":31.47,"t":"2025-12-17T05:00:00Z","v":2160,"vw":31.852938},{"c":31.354,"h":31.5299,"l":31.354,"n":33,"o":31.46,"t":"2025-12-18T05:00:00Z","v":943,"vw":31.467129},{"c":32.2251,"h":32.2251,"l":32.2251,"n":49,"o":32.2251,"t":"2025-12-19T05:00:00Z","v":317,"vw":32.2251},{"c":32.51,"h":32.72,"l":32.2,"n":42,"o":32.2,"t":"2025-12-22T05:00:00Z","v":1533,"vw":32.554596},{"c":32.29,"h":32.6,"l":32.29,"n":25,"o":32.6,"t":"2025-12-23T05:00:00Z","v":894,"vw":32.436214},{"c":32.62,"h":32.74,"l":32.62,"n":17,"o":32.74,"t":"2025-12-24T05:00:00Z","v":278,"vw":32.68},{"c":32.5101,"h":32.9,"l":32.5101,"n":41,"o":32.9,"t":"2025-12-26T05:00:00Z","v":509,"vw":32.9},{"c":32.33,"h":33.28,"l":32.33,"n":40,"o":33.28,"t":"2025-12-29T05:00:00Z","v":2074,"vw":32.553199},{"c":31.9619,"h":31.9619,"l":31.9619,"n":21,"o":31.9619,"t":"2025-12-30T05:00:00Z","v":156,"vw":31.9619},{"c":32.3193,"h":32.3193,"l":31.68,"n":22,"o":31.68,"t":"2025-12-31T05:00:00Z","v":258,"vw":31.995},{"c":31.7865,"h":33.17,"l":31.53,"n":59,"o":33.17,"t":"2026-01-02T05:00:00Z","v":1665,"vw":32.019196},{"c":31.3153,"h":32.51,"l":31.04,"n":58,"o":32.51,"t":"2026-01-05T05:00:00Z","v":2141,"vw":31.232108},{"c":31.5198,"h":32.12,"l":31.4,"n":33,"o":32.12,"t":"2026-01-06T05:00:00Z","v":920,"vw":31.585714},{"c":32.375,"h":32.57,"l":32.1,"n":59,"o":32.1791,"t":"2026-01-07T05:00:00Z","v":4754,"vw":32.512905},{"c":32.0594,"h":32.0594,"l":32.0594,"n":24,"o":32.0594,"t":"2026-01-08T05:00:00Z","v":329,"vw":32.0594},{"c":32.07,"h":32.1,"l":32.07,"n":26,"o":32.1,"t":"2026-01-09T05:00:00Z","v":340,"vw":32.1},{"c":31.9108,"h":31.9108,"l":31.51,"n":48,"o":31.57,"t":"2026-01-12T05:00:00Z","v":3690,"vw":31.54558},{"c":31.79,"h":31.805,"l":31.6,"n":24,"o":31.6,"t":"2026-01-13T05:00:00Z","v":560,"vw":31.736667},{"c":32.5992,"h":32.5992,"l":32.5992,"n":24,"o":32.5992,"t":"2026-01-14T05:00:00Z","v":205,"vw":32.5992},{"c":32.131,"h":33.03,"l":32.131,"n":30,"o":33.03,"t":"2026-01-15T05:00:00Z","v":389,"vw":33.03},{"c":32.1344,"h":32.41,"l":32.1344,"n":62,"o":32.2101,"t":"2026-01-16T05:00:00Z","v":1733,"vw":32.369379},{"c":32.17,"h":33.1,"l":32.08,"n":54,"o":33.1,"t":"2026-01-20T05:00:00Z","v":1437,"vw":32.271818},{"c":32.79,"h":32.79,"l":32.79,"n":26,"o":32.79,"t":"2026-01-21T05:00:00Z","v":155,"vw":32.79},{"c":33.5348,"h":33.58,"l":33.21,"n":72,"o":33.21,"t":"2026-01-22T05:00:00Z","v":42388,"vw":33.419526},{"c":33.1924,"h":37,"l":33.1924,"n":55,"o":37,"t":"2026-01-23T05:00:00Z","v":6796,"vw":33.849115},{"c":33.0768,"h":33.0768,"l":33.0768,"n":40,"o":33.0768,"t":"2026-01-26T05:00:00Z","v":237,"vw":33.0768},{"c":33.3667,"h":33.41,"l":32.7,"n":38,"o":32.7,"t":"2026-01-27T05:00:00Z","v":2216,"vw":33.36381},{"c":32.7541,"h":32.945,"l":32.7541,"n":47,"o":32.945,"t":"2026-01-28T05:00:00Z","v":1543,"vw":32.862083},{"c":33.0157,"h":33.13,"l":33.0157,"n":16,"o":33.13,"t":"2026-01-29T05:00:00Z","v":196,"vw":33.13},{"c":32.5935,"h":32.61,"l":32.5699,"n":46,"o":32.57,"t":"2026-01-30T05:00:00Z","v":1478,"vw":32.58899},{"c":32.9793,"h":33.05,"l":32.97,"n":42,"o":32.99,"t":"2026-02-02T05:00:00Z","v":1652,"vw":33.037868},{"c":32.8743,"h":33.34,"l":32.8743,"n":34,"o":33.16,"t":"2026-02-03T05:00:00Z","v":1059,"vw":33.311579},{"c":32.2779,"h":32.2779,"l":32.2779,"n":21,"o":32.2779,"t":"2026-02-04T05:00:00Z","v":242,"vw":32.2779},{"c":31.3153,"h":31.82,"l":31.3153,"n":28,"o":31.82,"t":"2026-02-05T05:00:00Z","v":300,"vw":31.82},{"c":32.3857,"h":32.3857,"l":31.73,"n":34,"o":31.73,"t":"2026-02-06T05:00:00Z","v":592,"vw":32.0016},{"c":32.6265,"h":32.67,"l":32.13,"n":34,"o":32.13,"t":"2026-02-09T05:00:00Z","v":558,"vw":32.504023},{"c":32.3828,"h":32.3828,"l":32.3828,"n":24,"o":32.3828,"t":"2026-02-10T05:00:00Z","v":95,"vw":32.3828},{"c":32.2012,"h":32.2012,"l":32.2012,"n":39,"o":32.2012,"t":"2026-02-11T05:00:00Z","v":232,"vw":32.2012},{"c":31.6847,"h":31.69,"l":31.649,"n":27,"o":31.649,"t":"2026-02-12T05:00:00Z","v":748,"vw":31.657216},{"c":31.5777,"h":32.16,"l":31.2,"n":40,"o":31.2,"t":"2026-02-13T05:00:00Z","v":721,"vw":31.856062},{"c":31.9441,"h":31.9441,"l":31.9441,"n":39,"o":31.9441,"t":"2026-02-17T05:00:00Z","v":326,"vw":31.9441},{"c":32.0835,"h":32.0835,"l":32.0835,"n":28,"o":32.0835,"t":"2026-02-18T05:00:00Z","v":181,"vw":32.0835},{"c":32.4306,"h":32.4306,"l":31.95,"n":21,"o":31.95,"t":"2026-02-19T05:00:00Z","v":1142,"vw":32.200315},{"c":32.2601,"h":32.2601,"l":31.98,"n":31,"o":32.22,"t":"2026-02-20T05:00:00Z","v":324,"vw":32.1},{"c":32.3818,"h":32.4,"l":32.26,"n":42,"o":32.4,"t":"2026-02-23T05:00:00Z","v":5170,"vw":32.330607},{"c":32.6532,"h":32.6532,"l":32.6532,"n":30,"o":32.6532,"t":"2026-02-24T05:00:00Z","v":195,"vw":32.6532},{"c":32.7341,"h":32.879,"l":32.7341,"n":29,"o":32.879,"t":"2026-02-25T05:00:00Z","v":389,"vw":32.879},{"c":32.3409,"h":32.3409,"l":31.76,"n":29,"o":31.76,"t":"2026-02-26T05:00:00Z","v":609,"vw":31.76},{"c":32.0784,"h":32.2,"l":32.0784,"n":30,"o":32.191,"t":"2026-02-27T05:00:00Z","v":417,"vw":32.1955},{"c":31.7316,"h":31.94,"l":31.44,"n":38,"o":31.94,"t":"2026-03-02T05:00:00Z","v":1884,"vw":31.702139},{"c":30.975,"h":31.52,"l":30.79,"n":44,"o":31.52,"t":"2026-03-03T05:00:00Z","v":534,"vw":31.155},{"c":31.5573,"h":31.5573,"l":31.12,"n":22,"o":31.48,"t":"2026-03-04T05:00:00Z","v":455,"vw":31.3},{"c":30.8472,"h":31.095,"l":30.8472,"n":34,"o":31.095,"t":"2026-03-05T05:00:00Z","v":272,"vw":31.095},{"c":30.8086,"h":31.05,"l":30.43,"n":39,"o":31.05,"t":"2026-03-06T05:00:00Z","v":2611,"vw":30.50778},{"c":32.4567,"h":32.4567,"l":31.1,"n":42,"o":31.1,"t":"2026-03-09T04:00:00Z","v":648,"vw":31.513333},{"c":32.9172,"h":33.355,"l":32.78,"n":32,"o":32.78,"t":"2026-03-10T04:00:00Z","v":544,"vw":33.131667},{"c":32.602,"h":32.86,"l":32.602,"n":57,"o":32.84,"t":"2026-03-11T04:00:00Z","v":6606,"vw":32.848599},{"c":31.5482,"h":31.5482,"l":31.5482,"n":13,"o":31.5482,"t":"2026-03-12T04:00:00Z","v":31,"vw":31.5482},{"c":31.0028,"h":31.705,"l":31.0028,"n":47,"o":31.705,"t":"2026-03-13T04:00:00Z","v":5309,"vw":31.548502},{"c":31.4219,"h":32.55,"l":31.4219,"n":33,"o":32.55,"t":"2026-03-16T04:00:00Z","v":546,"vw":31.953409},{"c":31.533,"h":31.533,"l":31.01,"n":26,"o":31.01,"t":"2026-03-17T04:00:00Z","v":583,"vw":31.382445},{"c":30.8518,"h":30.8518,"l":30.8518,"n":22,"o":30.8518,"t":"2026-03-18T04:00:00Z","v":205,"vw":30.8518},{"c":31.1748,"h":31.1748,"l":30.79,"n":21,"o":30.79,"t":"2026-03-19T04:00:00Z","v":343,"vw":30.79},{"c":30.5828,"h":31.36,"l":30.5828,"n":40,"o":31.06,"t":"2026-03-20T04:00:00Z","v":526,"vw":31.16},{"c":31.0069,"h":32.1,"l":30.99,"n":37,"o":32.1,"t":"2026-03-23T04:00:00Z","v":604,"vw":31.46},{"c":30.8292,"h":31.08,"l":30.5,"n":42,"o":31.08,"t":"2026-03-24T04:00:00Z","v":1011,"vw":30.598874},{"c":32.0797,"h":32.15,"l":31.33,"n":36,"o":31.33,"t":"2026-03-25T04:00:00Z","v":1784,"vw":31.693049},{"c":31.803,"h":31.803,"l":31.803,"n":25,"o":31.803,"t":"2026-03-26T04:00:00Z","v":59,"vw":31.803},{"c":30.8556,"h":30.8556,"l":30.8556,"n":32,"o":30.8556,"t":"2026-03-27T04:00:00Z","v":148,"vw":30.8556},{"c":30.7718,"h":30.7718,"l":30.7718,"n":30,"o":30.7718,"t":"2026-03-30T04:00:00Z","v":219,"vw":30.7718},{"c":32.959,"h":32.959,"l":31.28,"n":51,"o":31.28,"t":"2026-03-31T04:00:00Z","v":1639,"vw":32.065385},{"c":33.2872,"h":33.44,"l":32.98,"n":44,"o":32.98,"t":"2026-04-01T04:00:00Z","v":793,"vw":33.262},{"c":33.31,"h":33.41,"l":32.86,"n":60,"o":32.86,"t":"2026-04-02T04:00:00Z","v":8328,"vw":33.3213},{"c":33.1128,"h":33.4401,"l":33.1128,"n":62,"o":33.4401,"t":"2026-04-06T04:00:00Z","v":1568,"vw":33.39583},{"c":33.0778,"h":33.0778,"l":32.67,"n":43,"o":32.67,"t":"2026-04-07T04:00:00Z","v":3479,"vw":32.794512},{"c":33.7858,"h":33.7858,"l":33.641,"n":40,"o":33.7,"t":"2026-04-08T04:00:00Z","v":4192,"vw":33.655115},{"c":34.0962,"h":34.0962,"l":34.02,"n":24,"o":34.02,"t":"2026-04-09T04:00:00Z","v":943,"vw":34.025896},{"c":33.5168,"h":35.86,"l":33.41,"n":59,"o":35.8,"t":"2026-04-10T04:00:00Z","v":2742,"vw":34.86465},{"c":33.9202,"h":34.0199,"l":33.25,"n":57,"o":34,"t":"2026-04-13T04:00:00Z","v":2543,"vw":33.723546},{"c":34.7481,"h":35.52,"l":34.23,"n":76,"o":35.52,"t":"2026-04-14T04:00:00Z","v":5700,"vw":34.834569},{"c":35.1917,"h":35.1917,"l":34.86,"n":56,"o":35.04,"t":"2026-04-15T04:00:00Z","v":1706,"vw":34.957701},{"c":34.7891,"h":34.7891,"l":34.6194,"n":65,"o":34.765,"t":"2026-04-16T04:00:00Z","v":1589,"vw":34.706983},{"c":35.7174,"h":35.725,"l":35.18,"n":33,"o":35.18,"t":"2026-04-17T04:00:00Z","v":873,"vw":35.540936},{"c":35.3677,"h":35.75,"l":35.3677,"n":35,"o":35.75,"t":"2026-04-20T04:00:00Z","v":677,"vw":35.62664},{"c":34.6358,"h":35.1,"l":34.6358,"n":37,"o":35.1,"t":"2026-04-21T04:00:00Z","v":907,"vw":34.922222},{"c":35.0338,"h":35.0338,"l":32.99,"n":28,"o":32.99,"t":"2026-04-22T04:00:00Z","v":493,"vw":33.80592},{"c":34.6391,"h":35.0449,"l":34.6391,"n":70,"o":34.95,"t":"2026-04-23T04:00:00Z","v":4933,"vw":34.966513},{"c":34.4848,"h":34.57,"l":34.451,"n":46,"o":34.55,"t":"2026-04-24T04:00:00Z","v":1481,"vw":34.508819},{"c":34.4703,"h":34.77,"l":34.4703,"n":40,"o":34.77,"t":"2026-04-27T04:00:00Z","v":758,"vw":34.693575},{"c":34.325,"h":34.325,"l":34.325,"n":26,"o":34.325,"t":"2026-04-28T04:00:00Z","v":240,"vw":34.325},{"c":33.8882,"h":33.8882,"l":33.8882,"n":22,"o":33.8882,"t":"2026-04-29T04:00:00Z","v":85,"vw":33.8882},{"c":34.4938,"h":34.4938,"l":34.03,"n":32,"o":34.03,"t":"2026-04-30T04:00:00Z","v":1581,"vw":34.279383},{"c":34.4674,"h":34.4674,"l":34.12,"n":50,"o":34.12,"t":"2026-05-01T04:00:00Z","v":1814,"vw":34.12},{"c":34.9608,"h":34.9608,"l":34.85,"n":43,"o":34.85,"t":"2026-05-04T04:00:00Z","v":313,"vw":34.85},{"c":35.3993,"h":36.69,"l":35,"n":57,"o":36.69,"t":"2026-05-05T04:00:00Z","v":2338,"vw":35.855236},{"c":36.0775,"h":36.15,"l":35.71,"n":43,"o":36.15,"t":"2026-05-06T04:00:00Z","v":1451,"vw":36.024122},{"c":35.5374,"h":35.5374,"l":35.38,"n":24,"o":35.38,"t":"2026-05-07T04:00:00Z","v":445,"vw":35.384202},{"c":35.5541,"h":35.855,"l":35.51,"n":69,"o":35.71,"t":"2026-05-08T04:00:00Z","v":3605,"vw":35.568697},{"c":35.659,"h":36.27,"l":35.659,"n":68,"o":36.27,"t":"2026-05-11T04:00:00Z","v":760,"vw":36.27},{"c":35.8264,"h":35.8264,"l":35.695,"n":33,"o":35.73,"t":"2026-05-12T04:00:00Z","v":839,"vw":35.721965},{"c":36.0164,"h":36.03,"l":35.8,"n":21,"o":36.03,"t":"2026-05-13T04:00:00Z","v":555,"vw":35.860686},{"c":35.7679,"h":35.86,"l":35.69,"n":39,"o":35.86,"t":"2026-05-14T04:00:00Z","v":1548,"vw":35.758189},{"c":34.792,"h":34.81,"l":34.792,"n":32,"o":34.81,"t":"2026-05-15T04:00:00Z","v":318,"vw":34.80995},{"c":33.94,"h":35.15,"l":33.9,"n":48,"o":35.15,"t":"2026-05-18T04:00:00Z","v":861,"vw":34.178304},{"c":33.75,"h":33.89,"l":33.43,"n":46,"o":33.43,"t":"2026-05-19T04:00:00Z","v":1193,"vw":33.556796},{"c":34.4717,"h":34.529,"l":34.4717,"n":20,"o":34.529,"t":"2026-05-20T04:00:00Z","v":158,"vw":34.529},{"c":34.7287,"h":34.7287,"l":34.22,"n":19,"o":34.22,"t":"2026-05-21T04:00:00Z","v":443,"vw":34.22005},{"c":34.6423,"h":35.34,"l":34.6423,"n":31,"o":35.34,"t":"2026-05-22T04:00:00Z","v":331,"vw":35.34},{"c":35.1235,"h":35.17,"l":34.47,"n":86,"o":34.73,"t":"2026-05-26T04:00:00Z","v":6142,"vw":34.870749},{"c":35.34,"h":35.715,"l":35.33,"n":34,"o":35.715,"t":"2026-05-27T04:00:00Z","v":933,"vw":35.427857},{"c":35.6957,"h":35.6957,"l":35.53,"n":41,"o":35.53,"t":"2026-05-28T04:00:00Z","v":522,"vw":35.53},{"c":35.8481,"h":35.8481,"l":35.8481,"n":30,"o":35.8481,"t":"2026-05-29T04:00:00Z","v":306,"vw":35.8481},{"c":35.4125,"h":35.5,"l":35.1294,"n":41,"o":35.5,"t":"2026-06-01T04:00:00Z","v":1013,"vw":35.319451},{"c":33.8119,"h":35,"l":33.8119,"n":61,"o":35,"t":"2026-06-02T04:00:00Z","v":2927,"vw":34.197506},{"c":34.3402,"h":34.3402,"l":33.985,"n":29,"o":33.985,"t":"2026-06-03T04:00:00Z","v":516,"vw":33.985},{"c":34.9273,"h":35.17,"l":34.825,"n":30,"o":34.825,"t":"2026-06-04T04:00:00Z","v":1009,"vw":35.002022},{"c":34.1522,"h":35.02,"l":34.1522,"n":69,"o":34.97,"t":"2026-06-05T04:00:00Z","v":6256,"vw":34.448577},{"c":33.9853,"h":34.07,"l":33.8,"n":45,"o":33.8,"t":"2026-06-08T04:00:00Z","v":568,"vw":33.934328},{"c":34.7298,"h":34.7298,"l":34.24,"n":30,"o":34.24,"t":"2026-06-09T04:00:00Z","v":446,"vw":34.24},{"c":33.9605,"h":36.47,"l":33.9605,"n":45,"o":36.47,"t":"2026-06-10T04:00:00Z","v":1493,"vw":34.656323},{"c":34.6962,"h":34.88,"l":34.39,"n":209,"o":34.445,"t":"2026-06-11T04:00:00Z","v":10201,"vw":34.490425},{"c":34.835,"h":35.24,"l":34.74,"n":37,"o":34.74,"t":"2026-06-12T04:00:00Z","v":1305,"vw":35.059424},{"c":35.0096,"h":35.07,"l":35.0096,"n":66,"o":35.07,"t":"2026-06-15T04:00:00Z","v":551,"vw":35.07},{"c":34.6111,"h":36.76,"l":34.6111,"n":26,"o":36.76,"t":"2026-06-16T04:00:00Z","v":630,"vw":35.816978},{"c":35.5221,"h":35.9099,"l":35.4499,"n":166,"o":35.5,"t":"2026-06-17T04:00:00Z","v":5601,"vw":35.677906},{"c":36.0164,"h":37,"l":35.572,"n":59,"o":37,"t":"2026-06-18T04:00:00Z","v":3321,"vw":36.411214},{"c":36.6691,"h":36.74,"l":36.56,"n":202,"o":36.56,"t":"2026-06-22T04:00:00Z","v":5305,"vw":36.679616},{"c":36.8908,"h":37.38,"l":36.8908,"n":61,"o":37,"t":"2026-06-23T04:00:00Z","v":5180,"vw":37.12382},{"c":37.3173,"h":37.765,"l":37.16,"n":106,"o":37.16,"t":"2026-06-24T04:00:00Z","v":4175,"vw":37.552988},{"c":37.5894,"h":38.06,"l":37.56,"n":112,"o":37.88,"t":"2026-06-25T04:00:00Z","v":6336,"vw":37.966909},{"c":38.2338,"h":38.43,"l":37.72,"n":79,"o":38.21,"t":"2026-06-26T04:00:00Z","v":2971,"vw":38.039729},{"c":38.7208,"h":38.84,"l":38.165,"n":89,"o":38.84,"t":"2026-06-29T04:00:00Z","v":3671,"vw":38.510267},{"c":38.8263,"h":39.24,"l":38.64,"n":103,"o":38.7,"t":"2026-06-30T04:00:00Z","v":5751,"vw":38.933862},{"c":38.3041,"h":39.39,"l":38.17,"n":79,"o":39.39,"t":"2026-07-01T04:00:00Z","v":3425,"vw":38.450313},{"c":39.0563,"h":39.0563,"l":38.555,"n":58,"o":38.73,"t":"2026-07-02T04:00:00Z","v":1301,"vw":38.769511},{"c":39.0159,"h":39.105,"l":38.675,"n":95,"o":38.675,"t":"2026-07-06T04:00:00Z","v":3372,"vw":38.993121},{"c":39.6093,"h":39.6093,"l":39.42,"n":75,"o":39.42,"t":"2026-07-07T04:00:00Z","v":2379,"vw":39.562125},{"c":39.9088,"h":39.9088,"l":39.065,"n":55,"o":39.71,"t":"2026-07-08T04:00:00Z","v":1608,"vw":39.287577},{"c":40.2891,"h":40.42,"l":39.91,"n":85,"o":40.05,"t":"2026-07-09T04:00:00Z","v":9652,"vw":40.282461},{"c":39.0515,"h":39.4182,"l":38.65,"n":103,"o":39.4182,"t":"2026-07-10T04:00:00Z","v":6872,"vw":38.759675},{"c":38.2098,"h":38.34,"l":38.2098,"n":102,"o":38.31,"t":"2026-07-13T04:00:00Z","v":4541,"vw":38.318855},{"c":37.7752,"h":37.9099,"l":37.71,"n":89,"o":37.77,"t":"2026-07-14T04:00:00Z","v":7125,"vw":37.749885},{"c":38.0334,"h":38.4,"l":37.427,"n":67,"o":38.4,"t":"2026-07-15T04:00:00Z","v":4643,"vw":37.917497},{"c":37.3726,"h":37.3726,"l":37.3726,"n":32,"o":37.3726,"t":"2026-07-16T04:00:00Z","v":239,"vw":37.3726},{"c":37.8706,"h":37.879,"l":37.615,"n":74,"o":37.615,"t":"2026-07-17T04:00:00Z","v":3637,"vw":37.818151},{"c":37.0497,"h":37.49,"l":37.0497,"n":103,"o":37.46,"t":"2026-07-20T04:00:00Z","v":2434,"vw":37.464271},{"c":37.8701,"h":37.8701,"l":37.77,"n":74,"o":37.77,"t":"2026-07-21T04:00:00Z","v":1121,"vw":37.77},{"c":37.549,"h":38.015,"l":37.549,"n":51,"o":38.015,"t":"2026-07-22T04:00:00Z","v":2594,"vw":37.805526},{"c":37.7683,"h":37.785,"l":37.19,"n":79,"o":37.24,"t":"2026-07-23T04:00:00Z","v":5527,"vw":37.489588},{"c":37.6923,"h":37.82,"l":37.661,"n":41,"o":37.82,"t":"2026-07-24T04:00:00Z","v":724,"vw":37.720308},{"c":37.7182,"h":38.195,"l":37.7182,"n":53,"o":38,"t":"2026-07-27T04:00:00Z","v":1665,"vw":37.884119},{"c":37.4412,"h":39.06,"l":37.27,"n":61,"o":39.06,"t":"2026-07-28T04:00:00Z","v":3494,"vw":37.497666},{"c":36.9977,"h":37.61,"l":36.9977,"n":45,"o":37.61,"t":"2026-07-29T04:00:00Z","v":572,"vw":37.45119},{"c":37.8317,"h":37.91,"l":37.25,"n":36,"o":37.25,"t":"2026-07-30T04:00:00Z","v":1416,"vw":37.541654},{"c":36.6044,"h":36.74,"l":36.6044,"n":84,"o":36.67,"t":"2026-07-31T04:00:00Z","v":2842,"vw":36.693365},{"c":36.6969,"h":36.76,"l":36.05,"n":218,"o":36.225,"t":"2026-08-03T04:00:00Z","v":12745,"vw":36.633957},{"c":37.676,"h":37.676,"l":37.1,"n":58,"o":37.1,"t":"2026-08-04T04:00:00Z","v":2355,"vw":37.522457},{"c":38.0243,"h":38.3899,"l":37.7601,"n":210,"o":38.3899,"t":"2026-08-05T04:00:00Z","v":6833,"vw":37.941348},{"c":38.5746,"h":38.89,"l":38.33,"n":150,"o":38.88,"t":"2026-08-06T04:00:00Z","v":11818,"vw":38.599799},{"c":38.8576,"h":39.2,"l":38.43,"n":91,"o":39.2,"t":"2026-08-07T04:00:00Z","v":3762,"vw":38.523765},{"c":39.1781,"h":39.48,"l":38.899,"n":63,"o":39.48,"t":"2026-08-10T04:00:00Z","v":2031,"vw":39.038955},{"c":39.2497,"h":39.48,"l":39.12,"n":55,"o":39.12,"t":"2026-08-11T04:00:00Z","v":1198,"vw":39.3257},{"c":39.5679,"h":39.599,"l":39.06,"n":53,"o":39.06,"t":"2026-08-12T04:00:00Z","v":2188,"vw":39.401884},{"c":39.1008,"h":39.1008,"l":39.1008,"n":36,"o":39.1008,"t":"2026-08-13T04:00:00Z","v":458,"vw":39.1008},{"c":39.1355,"h":43.01,"l":39.079,"n":106,"o":43.01,"t":"2026-08-14T04:00:00Z","v":1758,"vw":40.789096},{"c":39.6414,"h":39.6414,"l":39.55,"n":62,"o":39.55,"t":"2026-08-17T04:00:00Z","v":2936,"vw":39.566029},{"c":39.7665,"h":39.7665,"l":39.62,"n":68,"o":39.62,"t":"2026-08-18T04:00:00Z","v":1416,"vw":39.67342},{"c":40.6657,"h":40.6657,"l":40.539,"n":71,"o":40.54,"t":"2026-08-19T04:00:00Z","v":4327,"vw":40.552817},{"c":39.3798,"h":39.91,"l":39.3798,"n":53,"o":39.91,"t":"2026-08-20T04:00:00Z","v":694,"vw":39.60898},{"c":39.6482,"h":39.76,"l":39.62,"n":47,"o":39.76,"t":"2026-08-21T04:00:00Z","v":542,"vw":39.713333},{"c":39.5297,"h":39.5297,"l":39.11,"n":57,"o":39.11,"t":"2026-08-24T04:00:00Z","v":988,"vw":39.253017},{"c":40.1044,"h":40.1044,"l":40.0001,"n":57,"o":40.04,"t":"2026-08-25T04:00:00Z","v":1790,"vw":40.044425},{"c":40.3622,"h":40.7,"l":39.63,"n":46,"o":40.7,"t":"2026-08-26T04:00:00Z","v":1680,"vw":40.232449},{"c":40.2953,"h":40.46,"l":40.08,"n":72,"o":40.31,"t":"2026-08-27T04:00:00Z","v":3039,"vw":40.264824},{"c":39.2301,"h":39.61,"l":39.2301,"n":71,"o":39.61,"t":"2026-08-28T04:00:00Z","v":4016,"vw":39.529477},{"c":38.9601,"h":38.9601,"l":38.9601,"n":59,"o":38.9601,"t":"2026-08-31T04:00:00Z","v":285,"vw":38.9601},{"c":38.9411,"h":38.97,"l":38.651,"n":83,"o":38.66,"t":"2026-09-01T04:00:00Z","v":5443,"vw":38.831314},{"c":39.4587,"h":39.67,"l":38.93,"n":74,"o":38.93,"t":"2026-09-02T04:00:00Z","v":4659,"vw":39.310759},{"c":39.3744,"h":39.87,"l":39.22,"n":75,"o":39.87,"t":"2026-09-03T04:00:00Z","v":6351,"vw":39.465864},{"c":39.0596,"h":39.18,"l":38.95,"n":60,"o":39.18,"t":"2026-09-04T04:00:00Z","v":1084,"vw":39.04},{"c":38.4985,"h":38.86,"l":38.24,"n":77,"o":38.86,"t":"2026-09-08T04:00:00Z","v":2350,"vw":38.402053},{"c":37.9959,"h":37.9959,"l":37.9959,"n":56,"o":37.9959,"t":"2026-09-09T04:00:00Z","v":515,"vw":37.9959},{"c":37.33,"h":37.5999,"l":37.3118,"n":55,"o":37.55,"t":"2026-09-10T04:00:00Z","v":2003,"vw":37.499651},{"c":37.4262,"h":37.5001,"l":37.4262,"n":44,"o":37.455,"t":"2026-09-11T04:00:00Z","v":1780,"vw":37.484716},{"c":37.3143,"h":37.745,"l":37.31,"n":70,"o":37.31,"t":"2026-09-14T04:00:00Z","v":1724,"vw":37.620218},{"c":36.1985,"h":37.39,"l":36.1985,"n":121,"o":37.39,"t":"2026-09-15T04:00:00Z","v":1599,"vw":36.773824},{"c":36.0235,"h":36.0235,"l":36.0235,"n":77,"o":36.0235,"t":"2026-09-16T04:00:00Z","v":458,"vw":36.0235},{"c":36.5527,"h":36.78,"l":36.3701,"n":68,"o":36.3701,"t":"2026-09-17T04:00:00Z","v":6621,"vw":36.724103},{"c":35.19,"h":36.34,"l":35.19,"n":63,"o":36.34,"t":"2026-09-18T04:00:00Z","v":823,"vw":35.749036},{"c":35.3223,"h":35.431,"l":35.28,"n":77,"o":35.38,"t":"2026-09-21T04:00:00Z","v":2155,"vw":35.351062},{"c":35.6669,"h":35.76,"l":35.6669,"n":61,"o":35.69,"t":"2026-09-22T04:00:00Z","v":3829,"vw":35.753899},{"c":34.1088,"h":34.195,"l":33.88,"n":83,"o":34.175,"t":"2026-09-23T04:00:00Z","v":2891,"vw":33.975387},{"c":33.525,"h":33.525,"l":33.515,"n":44,"o":33.515,"t":"2026-09-24T04:00:00Z","v":373,"vw":33.515},{"c":33.3342,"h":33.37,"l":33.319,"n":53,"o":33.37,"t":"2026-09-25T04:00:00Z","v":1877,"vw":33.360668},{"c":33.4661,"h":33.4661,"l":33.02,"n":47,"o":33.02,"t":"2026-09-28T04:00:00Z","v":1452,"vw":33.375344},{"c":33.2017,"h":33.47,"l":33,"n":47,"o":33.47,"t":"2026-09-29T04:00:00Z","v":1019,"vw":33.14039},{"c":33.265,"h":33.45,"l":33.265,"n":61,"o":33.33,"t":"2026-09-30T04:00:00Z","v":1211,"vw":33.353085},{"c":32.8651,"h":33.15,"l":32.8651,"n":48,"o":33.15,"t":"2026-10-01T04:00:00Z","v":1474,"vw":33.08},{"c":32.552,"h":32.561,"l":32.545,"n":49,"o":32.561,"t":"2026-10-02T04:00:00Z","v":443,"vw":32.551838},{"c":32.4081,"h":32.495,"l":32.32,"n":70,"o":32.405,"t":"2026-10-05T04:00:00Z","v":1998,"vw":32.409518},{"c":32.041,"h":32.82,"l":31.88,"n":229,"o":32.59,"t":"2026-10-06T04:00:00Z","v":4342,"vw":32.297928},{"c":31.865,"h":32,"l":31.825,"n":57,"o":31.83,"t":"2026-10-07T04:00:00Z","v":2571,"vw":31.948279},{"c":31.3928,"h":31.72,"l":31.3928,"n":46,"o":31.72,"t":"2026-10-08T04:00:00Z","v":325,"vw":31.72},{"c":31.7536,"h":31.865,"l":31.7536,"n":36,"o":31.865,"t":"2026-10-09T04:00:00Z","v":2421,"vw":31.862387},{"c":31.43,"h":31.8701,"l":31.421,"n":61,"o":31.87,"t":"2026-10-12T04:00:00Z","v":2320,"vw":31.592747},{"c":30.2969,"h":30.52,"l":30.2969,"n":40,"o":30.52,"t":"2026-10-13T04:00:00Z","v":626,"vw":30.46},{"c":29.9569,"h":30.03,"l":29.9569,"n":52,"o":30.03,"t":"2026-10-14T04:00:00Z","v":617,"vw":30},{"c":30.716,"h":30.74,"l":30.6,"n":45,"o":30.74,"t":"2026-10-15T04:00:00Z","v":2849,"vw":30.624468},{"c":29.97,"h":30.185,"l":29.97,"n":43,"o":30.185,"t":"2026-10-16T04:00:00Z","v":498,"vw":30.048333},{"c":30.79,"h":30.87,"l":30.68,"n":41,"o":30.68,"t":"2026-10-19T04:00:00Z","v":1303,"vw":30.748523},{"c":31.835,"h":31.92,"l":31.77,"n":47,"o":31.91,"t":"2026-10-20T04:00:00Z","v":889,"vw":31.886429},{"c":31.5107,"h":31.758,"l":31.5107,"n":42,"o":31.74,"t":"2026-10-21T04:00:00Z","v":1100,"vw":31.708809},{"c":31.7479,"h":31.82,"l":31.62,"n":16,"o":31.82,"t":"2026-10-22T04:00:00Z","v":360,"vw":31.738012},{"c":31.185,"h":31.69,"l":31.185,"n":15,"o":31.69,"t":"2026-10-23T04:00:00Z","v":296,"vw":31.4375}],"volatilityBars":[{"c":35.69,"h":35.69,"l":35.69,"n":2,"o":35.69,"t":"2026-09-22T17:00:00Z","v":150,"vw":35.69},{"c":35.71,"h":35.76,"l":35.71,"n":7,"o":35.76,"t":"2026-09-22T17:45:00Z","v":3047,"vw":35.756662},{"c":35.735,"h":35.735,"l":35.735,"n":2,"o":35.735,"t":"2026-09-22T19:30:00Z","v":102,"vw":35.735},{"c":34.175,"h":34.175,"l":34.175,"n":5,"o":34.175,"t":"2026-09-23T15:45:00Z","v":151,"vw":34.175},{"c":34.011,"h":34.011,"l":34.01,"n":5,"o":34.01,"t":"2026-09-23T16:30:00Z","v":395,"vw":34.010364},{"c":33.88,"h":33.88,"l":33.88,"n":3,"o":33.88,"t":"2026-09-23T17:00:00Z","v":1290,"vw":33.88},{"c":33.88,"h":33.88,"l":33.88,"n":1,"o":33.88,"t":"2026-09-23T17:15:00Z","v":100,"vw":33.88},{"c":34.195,"h":34.195,"l":34.195,"n":2,"o":34.195,"t":"2026-09-23T19:15:00Z","v":452,"vw":34.195},{"c":33.515,"h":33.515,"l":33.515,"n":4,"o":33.515,"t":"2026-09-24T16:15:00Z","v":151,"vw":33.515},{"c":33.37,"h":33.37,"l":33.37,"n":3,"o":33.37,"t":"2026-09-25T14:00:00Z","v":383,"vw":33.37},{"c":33.365,"h":33.37,"l":33.365,"n":5,"o":33.37,"t":"2026-09-25T17:00:00Z","v":757,"vw":33.366098},{"c":33.345,"h":33.345,"l":33.345,"n":1,"o":33.345,"t":"2026-09-25T17:15:00Z","v":100,"vw":33.345},{"c":33.319,"h":33.319,"l":33.319,"n":2,"o":33.319,"t":"2026-09-25T17:45:00Z","v":175,"vw":33.319},{"c":33.02,"h":33.02,"l":33.02,"n":1,"o":33.02,"t":"2026-09-28T13:30:00Z","v":150,"vw":33.02},{"c":33.16,"h":33.16,"l":33.16,"n":1,"o":33.16,"t":"2026-09-28T16:15:00Z","v":100,"vw":33.16},{"c":33.46,"h":33.46,"l":33.46,"n":4,"o":33.46,"t":"2026-09-28T19:45:00Z","v":886,"vw":33.46},{"c":33.45,"h":33.47,"l":33.45,"n":2,"o":33.47,"t":"2026-09-29T13:30:00Z","v":200,"vw":33.46},{"c":33.07,"h":33.07,"l":33.07,"n":2,"o":33.07,"t":"2026-09-29T15:30:00Z","v":149,"vw":33.07},{"c":33.04,"h":33.04,"l":33.04,"n":1,"o":33.04,"t":"2026-09-29T15:45:00Z","v":137,"vw":33.04},{"c":33,"h":33.015,"l":33,"n":5,"o":33.015,"t":"2026-09-29T16:15:00Z","v":367,"vw":33.010482},{"c":33.33,"h":33.33,"l":33.33,"n":4,"o":33.33,"t":"2026-09-30T13:30:00Z","v":104,"vw":33.33},{"c":33.32,"h":33.32,"l":33.32,"n":4,"o":33.32,"t":"2026-09-30T14:30:00Z","v":302,"vw":33.32},{"c":33.32,"h":33.32,"l":33.32,"n":3,"o":33.32,"t":"2026-09-30T14:45:00Z","v":233,"vw":33.32},{"c":33.45,"h":33.45,"l":33.45,"n":1,"o":33.45,"t":"2026-09-30T18:00:00Z","v":201,"vw":33.45},{"c":33.15,"h":33.15,"l":33.15,"n":7,"o":33.15,"t":"2026-10-01T15:45:00Z","v":629,"vw":33.15},{"c":33.05,"h":33.05,"l":33.05,"n":1,"o":33.05,"t":"2026-10-01T18:00:00Z","v":200,"vw":33.05},{"c":32.9,"h":32.9,"l":32.9,"n":2,"o":32.9,"t":"2026-10-01T19:45:00Z","v":201,"vw":32.9},{"c":32.561,"h":32.561,"l":32.561,"n":1,"o":32.561,"t":"2026-10-02T16:00:00Z","v":100,"vw":32.561},{"c":32.545,"h":32.545,"l":32.545,"n":1,"o":32.545,"t":"2026-10-02T19:15:00Z","v":134,"vw":32.545},{"c":32.32,"h":32.405,"l":32.32,"n":7,"o":32.405,"t":"2026-10-05T15:45:00Z","v":768,"vw":32.345624},{"c":32.495,"h":32.495,"l":32.44,"n":6,"o":32.44,"t":"2026-10-05T19:00:00Z","v":907,"vw":32.463246},{"c":32.77,"h":32.82,"l":32.59,"n":5,"o":32.59,"t":"2026-10-06T13:30:00Z","v":639,"vw":32.654364},{"c":32.251,"h":32.365,"l":32.251,"n":5,"o":32.365,"t":"2026-10-06T13:45:00Z","v":417,"vw":32.295748},{"c":32.49,"h":32.49,"l":32.49,"n":3,"o":32.49,"t":"2026-10-06T15:15:00Z","v":156,"vw":32.49},{"c":31.93,"h":31.93,"l":31.93,"n":4,"o":31.93,"t":"2026-10-06T17:15:00Z","v":107,"vw":31.93},{"c":31.88,"h":31.881,"l":31.88,"n":3,"o":31.881,"t":"2026-10-06T17:45:00Z","v":500,"vw":31.8804},{"c":31.91,"h":31.91,"l":31.91,"n":1,"o":31.91,"t":"2026-10-07T13:15:00Z","v":100,"vw":31.91},{"c":31.825,"h":31.83,"l":31.825,"n":6,"o":31.83,"t":"2026-10-07T13:30:00Z","v":347,"vw":31.828314},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-07T14:30:00Z","v":645,"vw":32},{"c":31.96,"h":31.96,"l":31.95,"n":6,"o":31.95,"t":"2026-10-07T17:15:00Z","v":900,"vw":31.956667},{"c":31.72,"h":31.72,"l":31.72,"n":4,"o":31.72,"t":"2026-10-08T13:30:00Z","v":210,"vw":31.72},{"c":31.865,"h":31.865,"l":31.865,"n":3,"o":31.865,"t":"2026-10-09T16:30:00Z","v":2009,"vw":31.865},{"c":31.81,"h":31.81,"l":31.81,"n":5,"o":31.81,"t":"2026-10-09T18:00:00Z","v":220,"vw":31.81},{"c":31.5401,"h":31.8701,"l":31.54,"n":14,"o":31.87,"t":"2026-10-12T13:30:00Z","v":1053,"vw":31.65605},{"c":31.53,"h":31.555,"l":31.53,"n":6,"o":31.555,"t":"2026-10-12T14:30:00Z","v":405,"vw":31.539756},{"c":31.5499,"h":31.5499,"l":31.5499,"n":1,"o":31.5499,"t":"2026-10-12T16:30:00Z","v":280,"vw":31.5499},{"c":31.509,"h":31.509,"l":31.421,"n":4,"o":31.421,"t":"2026-10-12T18:30:00Z","v":365,"vw":31.479667},{"c":30.52,"h":30.52,"l":30.52,"n":4,"o":30.52,"t":"2026-10-13T18:30:00Z","v":207,"vw":30.52},{"c":30.4,"h":30.4,"l":30.4,"n":1,"o":30.4,"t":"2026-10-13T19:15:00Z","v":100,"vw":30.4},{"c":30.03,"h":30.03,"l":30.03,"n":1,"o":30.03,"t":"2026-10-14T16:00:00Z","v":100,"vw":30.03},{"c":29.97,"h":29.97,"l":29.97,"n":2,"o":29.97,"t":"2026-10-14T19:00:00Z","v":120,"vw":29.97},{"c":30.74,"h":30.74,"l":30.74,"n":2,"o":30.74,"t":"2026-10-15T15:15:00Z","v":130,"vw":30.74},{"c":30.6299,"h":30.63,"l":30.6,"n":12,"o":30.615,"t":"2026-10-15T17:30:00Z","v":2532,"vw":30.619905},{"c":30.185,"h":30.185,"l":30.185,"n":1,"o":30.185,"t":"2026-10-16T16:00:00Z","v":100,"vw":30.185},{"c":29.98,"h":29.98,"l":29.98,"n":3,"o":29.98,"t":"2026-10-16T17:45:00Z","v":254,"vw":29.98},{"c":30.68,"h":30.68,"l":30.68,"n":1,"o":30.68,"t":"2026-10-19T17:15:00Z","v":100,"vw":30.68},{"c":30.7,"h":30.7,"l":30.7,"n":4,"o":30.7,"t":"2026-10-19T19:15:00Z","v":548,"vw":30.7},{"c":30.87,"h":30.87,"l":30.85,"n":3,"o":30.85,"t":"2026-10-19T19:30:00Z","v":300,"vw":30.86},{"c":31.91,"h":31.91,"l":31.91,"n":5,"o":31.91,"t":"2026-10-20T15:00:00Z","v":308,"vw":31.91},{"c":31.77,"h":31.89,"l":31.77,"n":3,"o":31.89,"t":"2026-10-20T16:00:00Z","v":203,"vw":31.83},{"c":31.92,"h":31.92,"l":31.92,"n":3,"o":31.92,"t":"2026-10-20T18:15:00Z","v":106,"vw":31.92},{"c":31.895,"h":31.895,"l":31.895,"n":1,"o":31.895,"t":"2026-10-20T19:15:00Z","v":100,"vw":31.895},{"c":31.74,"h":31.74,"l":31.74,"n":3,"o":31.74,"t":"2026-10-21T13:30:00Z","v":252,"vw":31.74},{"c":31.735,"h":31.735,"l":31.735,"n":1,"o":31.735,"t":"2026-10-21T16:00:00Z","v":106,"vw":31.735},{"c":31.6701,"h":31.6701,"l":31.6701,"n":1,"o":31.6701,"t":"2026-10-21T17:00:00Z","v":105,"vw":31.6701},{"c":31.758,"h":31.758,"l":31.758,"n":1,"o":31.758,"t":"2026-10-21T18:30:00Z","v":113,"vw":31.758},{"c":31.59,"h":31.59,"l":31.59,"n":1,"o":31.59,"t":"2026-10-21T18:45:00Z","v":100,"vw":31.59},{"c":31.82,"h":31.82,"l":31.82,"n":1,"o":31.82,"t":"2026-10-22T14:30:00Z","v":100,"vw":31.82},{"c":31.8,"h":31.8,"l":31.8,"n":1,"o":31.8,"t":"2026-10-22T18:15:00Z","v":100,"vw":31.8},{"c":31.62,"h":31.62,"l":31.62,"n":1,"o":31.62,"t":"2026-10-22T19:00:00Z","v":122,"vw":31.62},{"c":31.69,"h":31.69,"l":31.69,"n":1,"o":31.69,"t":"2026-10-23T13:30:00Z","v":100,"vw":31.69},{"c":31.185,"h":31.185,"l":31.185,"n":1,"o":31.185,"t":"2026-10-23T14:15:00Z","v":100,"vw":31.185}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.65,"strike":37.98125101179848,"iv":0.7383605622939278,"gamma":0.04377807169954714,"theta":-0.03247554752883286,"vega":0.024251902779106996,"rho":0.00420791347779056,"breakevenPct":23.877668788835894},{"delta":0.25,"premium":0.6910256068545322,"strike":35.35897572581871,"iv":0.5798065139786064,"gamma":0.06347191924124708,"theta":-0.029150075284183837,"vega":0.02750740476349587,"rho":0.0053319003692725835,"breakevenPct":15.600453207225417},{"delta":0.3,"premium":0.7740703953669542,"strike":34.01239472844061,"iv":0.5043284454712479,"gamma":0.07959356275131144,"theta":-0.028019516563968085,"vega":0.030117065230490094,"rho":0.006432532130443249,"breakevenPct":11.548709712385971},{"delta":0.35,"premium":0.8447485052061278,"strike":33.07001993058496,"iv":0.44283863008079144,"gamma":0.09666253084159432,"theta":-0.026433469689875533,"vega":0.032064774064084034,"rho":0.0075402060815927575,"breakevenPct":8.753466204236311},{"delta":0.4,"premium":0.8817493078801992,"strike":32.36501384239602,"iv":0.38342220460846205,"gamma":0.11766116323079635,"theta":-0.023955902598960396,"vega":0.0332829339237198,"rho":0.008692555871092805,"breakevenPct":6.611393779946177},{"delta":0.45,"premium":0.9661185423886358,"strike":31.82368388696364,"iv":0.34742337280326463,"gamma":0.1308483408243405,"theta":-0.022459510518686752,"vega":0.03394877708777282,"rho":0.009807960851195462,"breakevenPct":5.146071602861227},{"delta":0.5,"premium":1.10739747911649,"strike":31.44694005568936,"iv":0.3378579300751977,"gamma":0.1347977870301962,"theta":-0.02215931931929948,"vega":0.034053001634295955,"rho":0.01087728983933366,"breakevenPct":4.391013419290844},{"delta":0.55,"premium":1.2486764158443444,"strike":31.07019622441508,"iv":0.32829248734713073,"gamma":0.13874723323605195,"theta":-0.0218591281199122,"vega":0.03415722618081909,"rho":0.01194661882747186,"breakevenPct":3.635955235720461},{"delta":0.6,"premium":1.4241719359081262,"strike":30.715862979222617,"iv":0.32136443654586566,"gamma":0.13678860582028118,"theta":-0.02089304903702662,"vega":0.03296149230451889,"rho":0.013025983734271168,"breakevenPct":3.062481690334274},{"delta":0.65,"premium":1.607502698879772,"strike":30.366661525943293,"iv":0.3150403211576385,"gamma":0.13347709078599768,"theta":-0.019774488531159977,"vega":0.03146808142426577,"rho":0.014107646762415367,"breakevenPct":2.530589144855105},{"delta":0.7,"premium":1.7908334618514177,"strike":30.017460072663965,"iv":0.3087162057694114,"gamma":0.13016557575171417,"theta":-0.018655928025293332,"vega":0.029974670544012656,"rho":0.015189309790559562,"breakevenPct":1.9986965993759376},{"delta":0.75,"premium":2.170731707317073,"strike":29.536585365853657,"iv":0.32114390243902435,"gamma":0.11378048780487807,"theta":-0.01771951219512195,"vega":0.02707317073170732,"rho":0.01613782219892101,"breakevenPct":1.67489842286591},{"delta":0.8,"premium":2.5609756097560976,"strike":29.048780487804876,"iv":0.33455853658536583,"gamma":0.09670731707317073,"theta":-0.01679268292682927,"vega":0.024097560975609757,"rho":0.017079326679925472,"breakevenPct":1.362052581564785},{"delta":0.85,"premium":3.168181818181818,"strike":28.350649350649352,"iv":0.3546012987012987,"gamma":0.07590909090909093,"theta":-0.015076623376623377,"vega":0.01996883116883117,"rho":0.017862134166239746,"breakevenPct":1.0704863518716419},{"delta":0.9,"premium":4.413483146067416,"strike":27.0374531835206,"iv":0.4301531835205992,"gamma":0.04731161048689139,"theta":-0.0142,"vega":0.015108614232209737,"rho":0.01817202469837437,"breakevenPct":0.8527700163155865}],"put":[{"delta":0.2,"premium":0.65,"strike":27.4504971501064,"iv":0.6214805495481383,"gamma":0.05248560529401822,"theta":-0.025781301769458823,"vega":0.02422187449703228,"rho":-0.0054653435754029684,"breakevenPct":14.059653198312002},{"delta":0.25,"premium":0.7170519205103411,"strike":28.67051920510341,"iv":0.5180877661846308,"gamma":0.07109552800530292,"theta":-0.024109394087185994,"vega":0.027447475971914704,"rho":-0.006772857110956358,"breakevenPct":10.362458603196822},{"delta":0.3,"premium":0.7650873439427831,"strike":29.226310159141747,"iv":0.4689313972170578,"gamma":0.09135189048631,"theta":-0.022520369734760428,"vega":0.028578884781286378,"rho":-0.008059872139636643,"breakevenPct":8.73425424018289},{"delta":0.35,"premium":0.7879047990337527,"strike":29.56857198550629,"iv":0.4292063975604613,"gamma":0.11360609945887785,"theta":-0.02040778709226778,"vega":0.028729565336408986,"rho":-0.00932747475998125,"breakevenPct":7.7099015986129915},{"delta":0.4,"premium":0.8107222541247222,"strike":29.910833811870834,"iv":0.3894813979038648,"gamma":0.13586030843144575,"theta":-0.01829520444977513,"vega":0.028880245891531594,"rho":-0.01059507738032586,"breakevenPct":6.685548957043092},{"delta":0.45,"premium":0.8335397092156916,"strike":30.253095638235376,"iv":0.34975639824726834,"gamma":0.1581145174040136,"theta":-0.016182621807282478,"vega":0.029030926446654205,"rho":-0.01186268000067047,"breakevenPct":5.661196315473193},{"delta":0.5,"premium":0.8563571643066612,"strike":30.595357464599918,"iv":0.3100313985906719,"gamma":0.18036872637658147,"theta":-0.014070039164789832,"vega":0.029181607001776813,"rho":-0.013130282621015076,"breakevenPct":4.636843673903294},{"delta":0.55,"premium":0.8791746193976306,"strike":30.93761929096446,"iv":0.27030639893407543,"gamma":0.20262293534914932,"theta":-0.011957456522297181,"vega":0.02933228755689942,"rho":-0.014397885241359687,"breakevenPct":3.612491032333394},{"delta":0.6,"premium":0.9019920744886002,"strike":31.279881117329,"iv":0.230581399277479,"gamma":0.22487714432171718,"theta":-0.009844873879804534,"vega":0.02948296811202203,"rho":-0.015665487861704293,"breakevenPct":2.588138390763496},{"delta":0.65,"premium":0.9248095295795697,"strike":31.622142943693547,"iv":0.19085639962088252,"gamma":0.2471313532942851,"theta":-0.007732291237311884,"vega":0.02963364866714464,"rho":-0.016933090482048906,"breakevenPct":1.5637857491935963},{"delta":0.7,"premium":0.9476269846705392,"strike":31.96440477005809,"iv":0.15113139996428615,"gamma":0.2693855622668529,"theta":-0.00561970859481924,"vega":0.029784329222267248,"rho":-0.018200693102393507,"breakevenPct":0.5394331076236991},{"delta":0.75,"premium":1.459700598802395,"strike":32.536526946107784,"iv":0.17645532934131733,"gamma":0.22408323353293416,"theta":-0.005292694610778443,"vega":0.026661317365269464,"rho":-0.01970175273973776,"breakevenPct":0.346877193184574},{"delta":0.8,"premium":2.0285628742514974,"strike":33.135329341317366,"iv":0.20932958083832337,"gamma":0.1709395209580838,"theta":-0.005172934131736527,"vega":0.02315832335329341,"rho":-0.021229910066555183,"breakevenPct":0.25086911314455973},{"delta":0.85,"premium":2.5974251497005985,"strike":33.73413173652695,"iv":0.24220383233532933,"gamma":0.11779580838323356,"theta":-0.005053173652694611,"vega":0.01965532934131737,"rho":-0.0227580673933726,"breakevenPct":0.1548610331045457},{"delta":0.9,"premium":3.1635338345864668,"strike":34.3483709273183,"iv":0.2505989974937343,"gamma":0.0782097744360902,"theta":-0.0032929824561403476,"vega":0.014790476190476185,"rho":-0.0243151855293818,"breakevenPct":0.14574676228811745}]},"raw":{"call":[{"delta":0.2,"premium":0.65,"strike":37.98125101179848,"iv":0.7383605622939278,"gamma":0.04377807169954714,"theta":-0.03247554752883286,"vega":0.024251902779106996,"rho":0.00420791347779056,"breakevenPct":23.877668788835894},{"delta":0.25,"premium":0.6910256068545322,"strike":35.35897572581871,"iv":0.5798065139786064,"gamma":0.06347191924124708,"theta":-0.029150075284183837,"vega":0.02750740476349587,"rho":0.0053319003692725835,"breakevenPct":15.600453207225417},{"delta":0.3,"premium":0.7740703953669542,"strike":34.01239472844061,"iv":0.5043284454712479,"gamma":0.07959356275131144,"theta":-0.028019516563968085,"vega":0.030117065230490094,"rho":0.006432532130443249,"breakevenPct":11.548709712385971},{"delta":0.35,"premium":0.8447485052061278,"strike":33.07001993058496,"iv":0.44283863008079144,"gamma":0.09666253084159432,"theta":-0.026433469689875533,"vega":0.032064774064084034,"rho":0.0075402060815927575,"breakevenPct":8.753466204236311},{"delta":0.4,"premium":0.8817493078801992,"strike":32.36501384239602,"iv":0.38342220460846205,"gamma":0.11766116323079635,"theta":-0.023955902598960396,"vega":0.0332829339237198,"rho":0.008692555871092805,"breakevenPct":6.611393779946177},{"delta":0.45,"premium":0.9661185423886358,"strike":31.82368388696364,"iv":0.34742337280326463,"gamma":0.1308483408243405,"theta":-0.022459510518686752,"vega":0.03394877708777282,"rho":0.009807960851195462,"breakevenPct":5.146071602861227},{"delta":0.5,"premium":1.10739747911649,"strike":31.44694005568936,"iv":0.3378579300751977,"gamma":0.1347977870301962,"theta":-0.02215931931929948,"vega":0.034053001634295955,"rho":0.01087728983933366,"breakevenPct":4.391013419290844},{"delta":0.55,"premium":1.2486764158443444,"strike":31.07019622441508,"iv":0.32829248734713073,"gamma":0.13874723323605195,"theta":-0.0218591281199122,"vega":0.03415722618081909,"rho":0.01194661882747186,"breakevenPct":3.635955235720461},{"delta":0.6,"premium":1.4241719359081262,"strike":30.715862979222617,"iv":0.32136443654586566,"gamma":0.13678860582028118,"theta":-0.02089304903702662,"vega":0.03296149230451889,"rho":0.013025983734271168,"breakevenPct":3.062481690334274},{"delta":0.65,"premium":1.607502698879772,"strike":30.366661525943293,"iv":0.3150403211576385,"gamma":0.13347709078599768,"theta":-0.019774488531159977,"vega":0.03146808142426577,"rho":0.014107646762415367,"breakevenPct":2.530589144855105},{"delta":0.7,"premium":1.7908334618514177,"strike":30.017460072663965,"iv":0.3087162057694114,"gamma":0.13016557575171417,"theta":-0.018655928025293332,"vega":0.029974670544012656,"rho":0.015189309790559562,"breakevenPct":1.9986965993759376},{"delta":0.75,"premium":2.170731707317073,"strike":29.536585365853657,"iv":0.32114390243902435,"gamma":0.11378048780487807,"theta":-0.01771951219512195,"vega":0.02707317073170732,"rho":0.01613782219892101,"breakevenPct":1.67489842286591},{"delta":0.8,"premium":2.5609756097560976,"strike":29.048780487804876,"iv":0.33455853658536583,"gamma":0.09670731707317073,"theta":-0.01679268292682927,"vega":0.024097560975609757,"rho":0.017079326679925472,"breakevenPct":1.362052581564785},{"delta":0.85,"premium":3.168181818181818,"strike":28.350649350649352,"iv":0.3546012987012987,"gamma":0.07590909090909093,"theta":-0.015076623376623377,"vega":0.01996883116883117,"rho":0.017862134166239746,"breakevenPct":1.0704863518716419},{"delta":0.9,"premium":4.413483146067416,"strike":27.0374531835206,"iv":0.4301531835205992,"gamma":0.04731161048689139,"theta":-0.0142,"vega":0.015108614232209737,"rho":0.01817202469837437,"breakevenPct":0.8527700163155865}],"put":[{"delta":0.2,"premium":0.65,"strike":27.4504971501064,"iv":0.6214805495481383,"gamma":0.05248560529401822,"theta":-0.025781301769458823,"vega":0.02422187449703228,"rho":-0.0054653435754029684,"breakevenPct":14.059653198312002},{"delta":0.25,"premium":0.7170519205103411,"strike":28.67051920510341,"iv":0.5180877661846308,"gamma":0.07109552800530292,"theta":-0.024109394087185994,"vega":0.027447475971914704,"rho":-0.006772857110956358,"breakevenPct":10.362458603196822},{"delta":0.3,"premium":0.7650873439427831,"strike":29.226310159141747,"iv":0.4689313972170578,"gamma":0.09135189048631,"theta":-0.022520369734760428,"vega":0.028578884781286378,"rho":-0.008059872139636643,"breakevenPct":8.73425424018289},{"delta":0.35,"premium":0.7879047990337527,"strike":29.56857198550629,"iv":0.4292063975604613,"gamma":0.11360609945887785,"theta":-0.02040778709226778,"vega":0.028729565336408986,"rho":-0.00932747475998125,"breakevenPct":7.7099015986129915},{"delta":0.4,"premium":0.8107222541247222,"strike":29.910833811870834,"iv":0.3894813979038648,"gamma":0.13586030843144575,"theta":-0.01829520444977513,"vega":0.028880245891531594,"rho":-0.01059507738032586,"breakevenPct":6.685548957043092},{"delta":0.45,"premium":0.8335397092156916,"strike":30.253095638235376,"iv":0.34975639824726834,"gamma":0.1581145174040136,"theta":-0.016182621807282478,"vega":0.029030926446654205,"rho":-0.01186268000067047,"breakevenPct":5.661196315473193},{"delta":0.5,"premium":0.8563571643066612,"strike":30.595357464599918,"iv":0.3100313985906719,"gamma":0.18036872637658147,"theta":-0.014070039164789832,"vega":0.029181607001776813,"rho":-0.013130282621015076,"breakevenPct":4.636843673903294},{"delta":0.55,"premium":0.8791746193976306,"strike":30.93761929096446,"iv":0.27030639893407543,"gamma":0.20262293534914932,"theta":-0.011957456522297181,"vega":0.02933228755689942,"rho":-0.014397885241359687,"breakevenPct":3.612491032333394},{"delta":0.6,"premium":0.9019920744886002,"strike":31.279881117329,"iv":0.230581399277479,"gamma":0.22487714432171718,"theta":-0.009844873879804534,"vega":0.02948296811202203,"rho":-0.015665487861704293,"breakevenPct":2.588138390763496},{"delta":0.65,"premium":0.9248095295795697,"strike":31.622142943693547,"iv":0.19085639962088252,"gamma":0.2471313532942851,"theta":-0.007732291237311884,"vega":0.02963364866714464,"rho":-0.016933090482048906,"breakevenPct":1.5637857491935963},{"delta":0.7,"premium":0.9476269846705392,"strike":31.96440477005809,"iv":0.15113139996428615,"gamma":0.2693855622668529,"theta":-0.00561970859481924,"vega":0.029784329222267248,"rho":-0.018200693102393507,"breakevenPct":0.5394331076236991},{"delta":0.75,"premium":1.459700598802395,"strike":32.536526946107784,"iv":0.17645532934131733,"gamma":0.22408323353293416,"theta":-0.005292694610778443,"vega":0.026661317365269464,"rho":-0.01970175273973776,"breakevenPct":0.346877193184574},{"delta":0.8,"premium":2.0285628742514974,"strike":33.135329341317366,"iv":0.20932958083832337,"gamma":0.1709395209580838,"theta":-0.005172934131736527,"vega":0.02315832335329341,"rho":-0.021229910066555183,"breakevenPct":0.25086911314455973},{"delta":0.85,"premium":2.5974251497005985,"strike":33.73413173652695,"iv":0.24220383233532933,"gamma":0.11779580838323356,"theta":-0.005053173652694611,"vega":0.01965532934131737,"rho":-0.0227580673933726,"breakevenPct":0.1548610331045457},{"delta":0.9,"premium":3.1635338345864668,"strike":34.3483709273183,"iv":0.2505989974937343,"gamma":0.0782097744360902,"theta":-0.0032929824561403476,"vega":0.014790476190476185,"rho":-0.0243151855293818,"breakevenPct":0.14574676228811745}]}},"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"}}