{"symbol":"ION","url":"https://intraalpha.com/companies/ION","capturedAt":"2026-10-23T11:07:14.702Z","state":"ready","quote":{"symbol":"ION","last_price":38.9362,"prev_close":40.2352,"regular_close":38.9362,"change":-1.299,"change_pct":-3.2285,"regular_change":-1.299,"regular_change_pct":-3.2285,"extended_change":0,"extended_change_pct":0,"bid":30,"ask":40,"bid_size":100,"ask_size":100,"volume":1149,"vwap":38.84005,"open":38.84,"high":38.9362,"low":38.84,"close":38.9362,"trade_count":34,"last_trade_at":"2026-10-23T00:00:00.083979732Z","last_quote_at":"2026-10-23T08:00:03.669812027Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T07:07:08.1395155-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":11500000,"net_expense_ratio":0.0058,"portfolio_turnover":0.6,"dividend_yield":0.0179,"inception_date":"2022-11-29","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T11:07:14.399101+00:00"},"optionObservedAt":"2026-10-22T19:59:30.692Z","bars":[{"c":41.2899,"h":41.2899,"l":41.07,"n":5,"o":41.07,"t":"2026-10-16T16:30:00Z","v":203,"vw":41.17995},{"c":41.2,"h":41.2,"l":41.13,"n":6,"o":41.13,"t":"2026-10-16T17:30:00Z","v":1400,"vw":41.1925},{"c":40.89,"h":41.05,"l":40.89,"n":9,"o":41.05,"t":"2026-10-16T19:40:00Z","v":667,"vw":41.015},{"c":40.871,"h":40.88,"l":40.871,"n":4,"o":40.88,"t":"2026-10-16T19:45:00Z","v":636,"vw":40.872463},{"c":41.07,"h":41.07,"l":41.07,"n":2,"o":41.07,"t":"2026-10-19T13:30:00Z","v":574,"vw":41.07},{"c":40.51,"h":40.51,"l":40.51,"n":6,"o":40.51,"t":"2026-10-19T19:20:00Z","v":509,"vw":40.51},{"c":41.04,"h":41.04,"l":41.04,"n":3,"o":41.04,"t":"2026-10-20T19:30:00Z","v":102,"vw":41.04},{"c":40.935,"h":40.935,"l":40.935,"n":1,"o":40.935,"t":"2026-10-20T19:50:00Z","v":134,"vw":40.935},{"c":40.66,"h":40.66,"l":40.66,"n":4,"o":40.66,"t":"2026-10-21T13:30:00Z","v":116,"vw":40.66},{"c":40.415,"h":40.415,"l":40.415,"n":1,"o":40.415,"t":"2026-10-21T13:55:00Z","v":113,"vw":40.415},{"c":40.3,"h":40.3,"l":40.3,"n":1,"o":40.3,"t":"2026-10-21T15:30:00Z","v":500,"vw":40.3},{"c":40.3,"h":40.3,"l":40.3,"n":1,"o":40.3,"t":"2026-10-21T15:40:00Z","v":360,"vw":40.3},{"c":40.31,"h":40.31,"l":40.31,"n":2,"o":40.31,"t":"2026-10-21T16:45:00Z","v":127,"vw":40.31},{"c":40.21,"h":40.21,"l":40.21,"n":3,"o":40.21,"t":"2026-10-21T17:30:00Z","v":360,"vw":40.21},{"c":39.9601,"h":39.9601,"l":39.9601,"n":2,"o":39.9601,"t":"2026-10-21T19:10:00Z","v":158,"vw":39.9601},{"c":38.8401,"h":38.8401,"l":38.84,"n":2,"o":38.84,"t":"2026-10-22T18:25:00Z","v":758,"vw":38.84005}],"history":[{"c":29.0861,"h":29.0861,"l":28.9608,"n":14,"o":29.0173,"t":"2024-10-21T04:00:00Z","v":834,"vw":29.017117},{"c":29.4294,"h":29.4294,"l":29.2,"n":6,"o":29.2,"t":"2024-10-22T04:00:00Z","v":339,"vw":29.2},{"c":28.7891,"h":28.92,"l":28.7891,"n":15,"o":28.92,"t":"2024-10-23T04:00:00Z","v":1016,"vw":28.89463},{"c":29.004,"h":29.004,"l":28.945,"n":6,"o":28.945,"t":"2024-10-24T04:00:00Z","v":209,"vw":28.945},{"c":29.2759,"h":29.2759,"l":29.2759,"n":5,"o":29.2759,"t":"2024-10-25T04:00:00Z","v":211,"vw":29.2759},{"c":29.7032,"h":29.795,"l":29.61,"n":21,"o":29.795,"t":"2024-10-28T04:00:00Z","v":543,"vw":29.680025},{"c":29.434,"h":29.6501,"l":29.38,"n":31,"o":29.6501,"t":"2024-10-29T04:00:00Z","v":2920,"vw":29.479064},{"c":28.9559,"h":29.08,"l":28.87,"n":34,"o":29.08,"t":"2024-10-30T04:00:00Z","v":2841,"vw":28.959444},{"c":28.7739,"h":28.7739,"l":28.74,"n":18,"o":28.74,"t":"2024-10-31T04:00:00Z","v":286,"vw":28.74},{"c":29.1462,"h":29.1462,"l":29.1462,"n":7,"o":29.1462,"t":"2024-11-01T04:00:00Z","v":9,"vw":29.1462},{"c":29.2353,"h":29.2353,"l":29.2305,"n":24,"o":29.2305,"t":"2024-11-04T05:00:00Z","v":261,"vw":29.2305},{"c":30.0937,"h":30.1799,"l":30.0937,"n":17,"o":30.1799,"t":"2024-11-05T05:00:00Z","v":290,"vw":30.1799},{"c":29.3698,"h":29.3698,"l":29.33,"n":25,"o":29.33,"t":"2024-11-06T05:00:00Z","v":464,"vw":29.33},{"c":30.3652,"h":30.3652,"l":30.3652,"n":20,"o":30.3652,"t":"2024-11-07T05:00:00Z","v":163,"vw":30.3652},{"c":29.0487,"h":29.0487,"l":29.0487,"n":15,"o":29.0487,"t":"2024-11-08T05:00:00Z","v":115,"vw":29.0487},{"c":29.2532,"h":29.38,"l":29.2532,"n":16,"o":29.38,"t":"2024-11-11T05:00:00Z","v":192,"vw":29.38},{"c":28.8145,"h":29.065,"l":28.68,"n":10,"o":29.065,"t":"2024-11-12T05:00:00Z","v":1267,"vw":28.74375},{"c":28.9119,"h":28.959,"l":28.9119,"n":12,"o":28.959,"t":"2024-11-13T05:00:00Z","v":134,"vw":28.959},{"c":28.3196,"h":28.6244,"l":28.3196,"n":13,"o":28.6244,"t":"2024-11-14T05:00:00Z","v":630,"vw":28.506913},{"c":28.0027,"h":28.0027,"l":28.0027,"n":12,"o":28.0027,"t":"2024-11-15T05:00:00Z","v":93,"vw":28.0027},{"c":28.4016,"h":28.4269,"l":28.32,"n":22,"o":28.4269,"t":"2024-11-18T05:00:00Z","v":1623,"vw":28.375},{"c":29.1248,"h":29.1248,"l":29,"n":11,"o":29.1089,"t":"2024-11-19T05:00:00Z","v":377,"vw":29.063525},{"c":28.7184,"h":28.7184,"l":28.6844,"n":8,"o":28.6844,"t":"2024-11-20T05:00:00Z","v":184,"vw":28.6844},{"c":28.7122,"h":28.73,"l":28.56,"n":22,"o":28.7,"t":"2024-11-21T05:00:00Z","v":1980,"vw":28.65899},{"c":28.1336,"h":28.1336,"l":28.04,"n":7,"o":28.04,"t":"2024-11-22T05:00:00Z","v":247,"vw":28.04},{"c":28.1793,"h":28.1793,"l":28.15,"n":7,"o":28.15,"t":"2024-11-25T05:00:00Z","v":349,"vw":28.15},{"c":27.5333,"h":27.5333,"l":27.48,"n":7,"o":27.48,"t":"2024-11-26T05:00:00Z","v":232,"vw":27.48},{"c":27.8097,"h":27.91,"l":27.8097,"n":9,"o":27.91,"t":"2024-11-27T05:00:00Z","v":122,"vw":27.91},{"c":27.9519,"h":27.9519,"l":27.7999,"n":7,"o":27.8,"t":"2024-11-29T05:00:00Z","v":615,"vw":27.846617},{"c":27.9702,"h":27.9702,"l":27.7701,"n":14,"o":27.7701,"t":"2024-12-02T05:00:00Z","v":497,"vw":27.799257},{"c":27.9899,"h":27.9899,"l":27.9084,"n":8,"o":27.9084,"t":"2024-12-03T05:00:00Z","v":145,"vw":27.9084},{"c":27.6782,"h":27.6782,"l":27.58,"n":8,"o":27.62,"t":"2024-12-04T05:00:00Z","v":441,"vw":27.6},{"c":27.5843,"h":27.5843,"l":27.5843,"n":11,"o":27.5843,"t":"2024-12-05T05:00:00Z","v":148,"vw":27.5843},{"c":27.5203,"h":27.5203,"l":27.52,"n":9,"o":27.52,"t":"2024-12-06T05:00:00Z","v":243,"vw":27.52},{"c":28.5077,"h":28.91,"l":28.5077,"n":14,"o":28.91,"t":"2024-12-09T05:00:00Z","v":1823,"vw":28.91},{"c":27.9215,"h":28.12,"l":27.9215,"n":20,"o":28.12,"t":"2024-12-10T05:00:00Z","v":960,"vw":28.054297},{"c":27.9497,"h":27.9497,"l":27.85,"n":16,"o":27.85,"t":"2024-12-11T05:00:00Z","v":351,"vw":27.85},{"c":27.6969,"h":27.8457,"l":27.6969,"n":12,"o":27.8457,"t":"2024-12-12T05:00:00Z","v":564,"vw":27.773438},{"c":27.1709,"h":27.25,"l":27.11,"n":11,"o":27.21,"t":"2024-12-13T05:00:00Z","v":649,"vw":27.203914},{"c":26.6615,"h":26.7,"l":26.6615,"n":15,"o":26.7,"t":"2024-12-16T05:00:00Z","v":326,"vw":26.7},{"c":26.484,"h":26.484,"l":26.4,"n":12,"o":26.4,"t":"2024-12-17T05:00:00Z","v":547,"vw":26.424667},{"c":25.5849,"h":26.38,"l":25.5849,"n":18,"o":26.38,"t":"2024-12-18T05:00:00Z","v":1158,"vw":26.025644},{"c":25.5131,"h":25.76,"l":25.5131,"n":17,"o":25.76,"t":"2024-12-19T05:00:00Z","v":613,"vw":25.703333},{"c":25.7124,"h":25.78,"l":25.7015,"n":27,"o":25.71,"t":"2024-12-20T05:00:00Z","v":847,"vw":25.7333},{"c":25.7114,"h":25.7114,"l":25.6,"n":22,"o":25.61,"t":"2024-12-23T05:00:00Z","v":2256,"vw":25.627292},{"c":25.9093,"h":25.9093,"l":25.69,"n":13,"o":25.9,"t":"2024-12-24T05:00:00Z","v":711,"vw":25.760033},{"c":25.8,"h":25.96,"l":25.41,"n":14,"o":25.41,"t":"2024-12-26T05:00:00Z","v":615,"vw":25.689627},{"c":25.7713,"h":25.7713,"l":25.7713,"n":17,"o":25.7713,"t":"2024-12-27T05:00:00Z","v":205,"vw":25.7713},{"c":25.6154,"h":25.6154,"l":25.54,"n":26,"o":25.54,"t":"2024-12-30T05:00:00Z","v":439,"vw":25.54005},{"c":25.3646,"h":25.3646,"l":25.3646,"n":10,"o":25.3646,"t":"2024-12-31T05:00:00Z","v":186,"vw":25.3646},{"c":25.423,"h":25.5699,"l":25.423,"n":23,"o":25.5699,"t":"2025-01-02T05:00:00Z","v":756,"vw":25.5699},{"c":25.4904,"h":25.4904,"l":25.38,"n":32,"o":25.38,"t":"2025-01-03T05:00:00Z","v":2037,"vw":25.433826},{"c":25.7417,"h":25.89,"l":25.7417,"n":13,"o":25.89,"t":"2025-01-06T05:00:00Z","v":343,"vw":25.88995},{"c":25.7269,"h":25.95,"l":25.7269,"n":19,"o":25.84,"t":"2025-01-07T05:00:00Z","v":1969,"vw":25.829059},{"c":25.635,"h":25.65,"l":25.49,"n":25,"o":25.49,"t":"2025-01-08T05:00:00Z","v":739,"vw":25.57869},{"c":25.62,"h":28.3,"l":25.4,"n":43,"o":28.3,"t":"2025-01-10T05:00:00Z","v":2848,"vw":26.199573},{"c":25.98,"h":25.98,"l":25.78,"n":11,"o":25.78,"t":"2025-01-13T05:00:00Z","v":611,"vw":25.832308},{"c":26.319,"h":26.3601,"l":26.2554,"n":25,"o":26.32,"t":"2025-01-14T05:00:00Z","v":1860,"vw":26.29786},{"c":26.6681,"h":26.6681,"l":26.46,"n":22,"o":26.62,"t":"2025-01-15T05:00:00Z","v":822,"vw":26.569221},{"c":26.5688,"h":26.5688,"l":26.5425,"n":25,"o":26.5425,"t":"2025-01-16T05:00:00Z","v":788,"vw":26.551},{"c":26.8947,"h":26.8947,"l":26.8947,"n":16,"o":26.8947,"t":"2025-01-17T05:00:00Z","v":349,"vw":26.8947},{"c":26.8497,"h":26.8497,"l":26.74,"n":16,"o":26.74,"t":"2025-01-21T05:00:00Z","v":421,"vw":26.74},{"c":26.43,"h":26.61,"l":26.43,"n":42,"o":26.61,"t":"2025-01-22T05:00:00Z","v":2518,"vw":26.512119},{"c":26.235,"h":26.27,"l":26.1501,"n":17,"o":26.1501,"t":"2025-01-23T05:00:00Z","v":546,"vw":26.19806},{"c":26.4266,"h":26.478,"l":26.4266,"n":7,"o":26.478,"t":"2025-01-24T05:00:00Z","v":425,"vw":26.478},{"c":26.1437,"h":26.22,"l":26.09,"n":8,"o":26.22,"t":"2025-01-27T05:00:00Z","v":600,"vw":26.190917},{"c":25.8624,"h":26.08,"l":25.8203,"n":15,"o":26.08,"t":"2025-01-28T05:00:00Z","v":940,"vw":25.979103},{"c":26.0036,"h":26.08,"l":26.0036,"n":6,"o":26.08,"t":"2025-01-29T05:00:00Z","v":176,"vw":26.08},{"c":26.1973,"h":26.28,"l":26.1973,"n":15,"o":26.28,"t":"2025-01-30T05:00:00Z","v":332,"vw":26.28},{"c":25.7671,"h":25.7671,"l":25.7671,"n":12,"o":25.7671,"t":"2025-01-31T05:00:00Z","v":253,"vw":25.7671},{"c":25.5473,"h":25.5473,"l":25.33,"n":10,"o":25.33,"t":"2025-02-03T05:00:00Z","v":316,"vw":25.33},{"c":26.074,"h":26.11,"l":26.0499,"n":14,"o":26.0499,"t":"2025-02-04T05:00:00Z","v":1049,"vw":26.103028},{"c":26.1852,"h":26.2,"l":26.145,"n":10,"o":26.145,"t":"2025-02-05T05:00:00Z","v":1224,"vw":26.186726},{"c":26.3945,"h":26.4215,"l":26.3,"n":19,"o":26.35,"t":"2025-02-06T05:00:00Z","v":1810,"vw":26.350903},{"c":26.4012,"h":26.5,"l":26.4012,"n":20,"o":26.5,"t":"2025-02-07T05:00:00Z","v":1901,"vw":26.490653},{"c":26.45,"h":26.45,"l":26.42,"n":16,"o":26.42,"t":"2025-02-10T05:00:00Z","v":536,"vw":26.430489},{"c":25.9998,"h":25.9998,"l":25.96,"n":19,"o":25.98,"t":"2025-02-11T05:00:00Z","v":1487,"vw":25.975},{"c":26.32,"h":26.32,"l":26.22,"n":11,"o":26.22,"t":"2025-02-12T05:00:00Z","v":466,"vw":26.247184},{"c":26.82,"h":26.82,"l":26.36,"n":31,"o":26.36,"t":"2025-02-13T05:00:00Z","v":2368,"vw":26.584892},{"c":26.8136,"h":27.09,"l":26.8136,"n":14,"o":27.09,"t":"2025-02-14T05:00:00Z","v":354,"vw":27.075},{"c":26.5585,"h":26.5585,"l":26.54,"n":20,"o":26.54,"t":"2025-02-18T05:00:00Z","v":243,"vw":26.54},{"c":26.0692,"h":26.115,"l":26.03,"n":34,"o":26.03,"t":"2025-02-19T05:00:00Z","v":4266,"vw":26.074024},{"c":26.75,"h":26.85,"l":26.6,"n":44,"o":26.6,"t":"2025-02-20T05:00:00Z","v":5275,"vw":26.789173},{"c":26.22,"h":26.62,"l":26.22,"n":220,"o":26.62,"t":"2025-02-21T05:00:00Z","v":1557,"vw":26.557216},{"c":26.004,"h":26.13,"l":26.004,"n":62,"o":26.13,"t":"2025-02-24T05:00:00Z","v":1381,"vw":26.124023},{"c":25.7849,"h":26.01,"l":25.6646,"n":17,"o":26.01,"t":"2025-02-25T05:00:00Z","v":1006,"vw":25.778297},{"c":25.6939,"h":25.85,"l":25.685,"n":11,"o":25.79,"t":"2025-02-26T05:00:00Z","v":1641,"vw":25.740935},{"c":25.6371,"h":25.6371,"l":25.6371,"n":7,"o":25.6371,"t":"2025-02-27T05:00:00Z","v":91,"vw":25.6371},{"c":25.2679,"h":25.43,"l":25.23,"n":10,"o":25.39,"t":"2025-02-28T05:00:00Z","v":1220,"vw":25.321624},{"c":25.66,"h":26.18,"l":25.66,"n":27,"o":26.18,"t":"2025-03-03T05:00:00Z","v":1579,"vw":25.969419},{"c":25.4853,"h":25.71,"l":25.18,"n":45,"o":25.21,"t":"2025-03-04T05:00:00Z","v":1699,"vw":25.452665},{"c":26.3412,"h":26.37,"l":26.07,"n":53,"o":26.1,"t":"2025-03-05T05:00:00Z","v":4604,"vw":26.271236},{"c":26.7895,"h":26.89,"l":26.7895,"n":30,"o":26.82,"t":"2025-03-06T05:00:00Z","v":1213,"vw":26.871079},{"c":26.9647,"h":27.02,"l":26.89,"n":31,"o":27,"t":"2025-03-07T05:00:00Z","v":939,"vw":26.965},{"c":26.54,"h":26.62,"l":26.43,"n":17,"o":26.43,"t":"2025-03-10T04:00:00Z","v":982,"vw":26.57127},{"c":26.7743,"h":26.8,"l":26.49,"n":18,"o":26.52,"t":"2025-03-11T04:00:00Z","v":697,"vw":26.597121},{"c":26.5113,"h":26.63,"l":26.44,"n":16,"o":26.63,"t":"2025-03-12T04:00:00Z","v":1041,"vw":26.601386},{"c":26.5214,"h":26.5214,"l":26.5066,"n":24,"o":26.5066,"t":"2025-03-13T04:00:00Z","v":842,"vw":26.5066},{"c":27.2242,"h":27.2242,"l":27.066,"n":13,"o":27.066,"t":"2025-03-14T04:00:00Z","v":407,"vw":27.084182},{"c":27.8174,"h":27.8174,"l":27.36,"n":16,"o":27.36,"t":"2025-03-17T04:00:00Z","v":424,"vw":27.49617},{"c":27.7706,"h":27.86,"l":27.7706,"n":19,"o":27.86,"t":"2025-03-18T04:00:00Z","v":859,"vw":27.86},{"c":27.9023,"h":27.9023,"l":27.9023,"n":15,"o":27.9023,"t":"2025-03-19T04:00:00Z","v":402,"vw":27.9023},{"c":27.2379,"h":27.29,"l":27.2379,"n":11,"o":27.29,"t":"2025-03-20T04:00:00Z","v":136,"vw":27.29},{"c":26.6324,"h":26.6324,"l":26.52,"n":12,"o":26.52,"t":"2025-03-21T04:00:00Z","v":807,"vw":26.52314},{"c":26.6829,"h":26.76,"l":26.5601,"n":21,"o":26.5601,"t":"2025-03-24T04:00:00Z","v":889,"vw":26.664029},{"c":26.7949,"h":26.7949,"l":26.7949,"n":10,"o":26.7949,"t":"2025-03-25T04:00:00Z","v":119,"vw":26.7949},{"c":26.6411,"h":27.01,"l":26.6411,"n":28,"o":26.97,"t":"2025-03-26T04:00:00Z","v":1467,"vw":26.93101},{"c":26.5848,"h":26.5848,"l":26.48,"n":18,"o":26.55,"t":"2025-03-27T04:00:00Z","v":2784,"vw":26.548},{"c":25.9794,"h":26.33,"l":25.9794,"n":24,"o":26.32,"t":"2025-03-28T04:00:00Z","v":2358,"vw":26.12651},{"c":25.7277,"h":25.7277,"l":25.35,"n":19,"o":25.35,"t":"2025-03-31T04:00:00Z","v":880,"vw":25.371552},{"c":25.6205,"h":25.67,"l":25.41,"n":28,"o":25.41,"t":"2025-04-01T04:00:00Z","v":2642,"vw":25.551562},{"c":25.4054,"h":25.53,"l":25.34,"n":21,"o":25.53,"t":"2025-04-02T04:00:00Z","v":1102,"vw":25.484351},{"c":24.3424,"h":24.58,"l":24.3424,"n":32,"o":24.58,"t":"2025-04-03T04:00:00Z","v":1193,"vw":24.469824},{"c":22.2924,"h":22.97,"l":22.18,"n":53,"o":22.97,"t":"2025-04-04T04:00:00Z","v":2084,"vw":22.572774},{"c":21.4566,"h":21.99,"l":21.41,"n":58,"o":21.46,"t":"2025-04-07T04:00:00Z","v":4735,"vw":21.755668},{"c":20.7197,"h":22.03,"l":20.7197,"n":32,"o":22.03,"t":"2025-04-08T04:00:00Z","v":1463,"vw":21.733034},{"c":23.0929,"h":23.11,"l":21.35,"n":38,"o":21.48,"t":"2025-04-09T04:00:00Z","v":2086,"vw":22.281918},{"c":22.7301,"h":22.94,"l":22.37,"n":36,"o":22.89,"t":"2025-04-10T04:00:00Z","v":3152,"vw":22.626202},{"c":23.8731,"h":23.8731,"l":23.31,"n":70,"o":23.44,"t":"2025-04-11T04:00:00Z","v":3786,"vw":23.472169},{"c":24.3577,"h":24.41,"l":24.13,"n":43,"o":24.13,"t":"2025-04-14T04:00:00Z","v":2008,"vw":24.249312},{"c":24.1855,"h":24.1855,"l":24.1855,"n":8,"o":24.1855,"t":"2025-04-15T04:00:00Z","v":113,"vw":24.1855},{"c":24.0826,"h":24.16,"l":24.0826,"n":14,"o":24.16,"t":"2025-04-16T04:00:00Z","v":376,"vw":24.16},{"c":24.345,"h":24.345,"l":24.345,"n":8,"o":24.345,"t":"2025-04-17T04:00:00Z","v":179,"vw":24.345},{"c":24.4886,"h":24.75,"l":24.32,"n":25,"o":24.75,"t":"2025-04-21T04:00:00Z","v":799,"vw":24.585},{"c":24.97,"h":25.24,"l":24.88,"n":47,"o":24.89,"t":"2025-04-22T04:00:00Z","v":3512,"vw":24.954064},{"c":24.8384,"h":25.26,"l":24.8384,"n":18,"o":25.26,"t":"2025-04-23T04:00:00Z","v":411,"vw":25.26},{"c":25.6425,"h":25.6425,"l":25.36,"n":23,"o":25.36,"t":"2025-04-24T04:00:00Z","v":1278,"vw":25.3885},{"c":25.3265,"h":25.37,"l":25.15,"n":35,"o":25.32,"t":"2025-04-25T04:00:00Z","v":2194,"vw":25.214156},{"c":25.2783,"h":25.2783,"l":25.2783,"n":9,"o":25.2783,"t":"2025-04-28T04:00:00Z","v":29,"vw":25.2783},{"c":25.4331,"h":25.4331,"l":25.4331,"n":10,"o":25.4331,"t":"2025-04-29T04:00:00Z","v":72,"vw":25.4331},{"c":25.2954,"h":26.15,"l":25.096,"n":19,"o":26.15,"t":"2025-04-30T04:00:00Z","v":594,"vw":25.887811},{"c":25.1829,"h":25.1829,"l":25.1829,"n":16,"o":25.1829,"t":"2025-05-01T04:00:00Z","v":245,"vw":25.1829},{"c":25.7257,"h":25.77,"l":25.6,"n":44,"o":25.77,"t":"2025-05-02T04:00:00Z","v":1907,"vw":25.713},{"c":25.6245,"h":25.8,"l":25.6245,"n":23,"o":25.8,"t":"2025-05-05T04:00:00Z","v":474,"vw":25.785},{"c":26.02,"h":26.0365,"l":25.97,"n":20,"o":26.0365,"t":"2025-05-06T04:00:00Z","v":970,"vw":26.014437},{"c":26.0472,"h":26.05,"l":26.0472,"n":12,"o":26.05,"t":"2025-05-07T04:00:00Z","v":366,"vw":26.05},{"c":25.9297,"h":26.08,"l":25.9297,"n":28,"o":26.08,"t":"2025-05-08T04:00:00Z","v":622,"vw":26.015},{"c":26.3191,"h":26.42,"l":26.245,"n":36,"o":26.42,"t":"2025-05-09T04:00:00Z","v":1974,"vw":26.353096},{"c":26.9191,"h":26.9899,"l":26.9191,"n":35,"o":26.96,"t":"2025-05-12T04:00:00Z","v":1052,"vw":26.945738},{"c":27.2318,"h":27.2318,"l":27.2318,"n":6,"o":27.2318,"t":"2025-05-13T04:00:00Z","v":42,"vw":27.2318},{"c":27.1439,"h":27.31,"l":27.1,"n":51,"o":27.27,"t":"2025-05-14T04:00:00Z","v":4835,"vw":27.216045},{"c":26.972,"h":26.972,"l":26.972,"n":9,"o":26.972,"t":"2025-05-15T04:00:00Z","v":118,"vw":26.972},{"c":26.93,"h":26.93,"l":26.71,"n":13,"o":26.76,"t":"2025-05-16T04:00:00Z","v":710,"vw":26.786921},{"c":26.8059,"h":26.8059,"l":26.54,"n":23,"o":26.62,"t":"2025-05-19T04:00:00Z","v":1460,"vw":26.596696},{"c":27.0494,"h":27.2,"l":25.49,"n":46,"o":26.81,"t":"2025-05-20T04:00:00Z","v":6954,"vw":26.828687},{"c":27.1533,"h":27.52,"l":27.1533,"n":46,"o":27.52,"t":"2025-05-21T04:00:00Z","v":2691,"vw":27.420493},{"c":27.38,"h":27.39,"l":27.13,"n":38,"o":27.31,"t":"2025-05-22T04:00:00Z","v":1959,"vw":27.30125},{"c":27.9169,"h":27.93,"l":27.57,"n":56,"o":27.61,"t":"2025-05-23T04:00:00Z","v":3698,"vw":27.837955},{"c":27.5882,"h":27.5882,"l":27.52,"n":33,"o":27.52,"t":"2025-05-27T04:00:00Z","v":795,"vw":27.541758},{"c":27.1868,"h":27.33,"l":27.17,"n":20,"o":27.33,"t":"2025-05-28T04:00:00Z","v":709,"vw":27.278099},{"c":27.3086,"h":27.35,"l":27.2,"n":30,"o":27.31,"t":"2025-05-29T04:00:00Z","v":1755,"vw":27.306479},{"c":26.9158,"h":26.9158,"l":26.72,"n":33,"o":26.72,"t":"2025-05-30T04:00:00Z","v":1049,"vw":26.734613},{"c":27.0045,"h":27.0045,"l":27.0045,"n":20,"o":27.0045,"t":"2025-06-02T04:00:00Z","v":107,"vw":27.0045},{"c":26.9538,"h":26.9538,"l":26.923,"n":13,"o":26.923,"t":"2025-06-03T04:00:00Z","v":630,"vw":26.923},{"c":27.819,"h":27.819,"l":27.64,"n":29,"o":27.65,"t":"2025-06-04T04:00:00Z","v":2510,"vw":27.783602},{"c":28.3006,"h":28.5746,"l":28.3006,"n":54,"o":28.54,"t":"2025-06-05T04:00:00Z","v":3409,"vw":28.510706},{"c":28.49,"h":28.57,"l":28.33,"n":15,"o":28.57,"t":"2025-06-06T04:00:00Z","v":2102,"vw":28.467144},{"c":28.8564,"h":28.86,"l":28.68,"n":47,"o":28.68,"t":"2025-06-09T04:00:00Z","v":1754,"vw":28.837333},{"c":28.6891,"h":28.75,"l":28.6,"n":34,"o":28.72,"t":"2025-06-10T04:00:00Z","v":1138,"vw":28.692},{"c":28.915,"h":28.9286,"l":28.915,"n":36,"o":28.9286,"t":"2025-06-11T04:00:00Z","v":510,"vw":28.9286},{"c":28.48,"h":28.7,"l":28.45,"n":395,"o":28.7,"t":"2025-06-12T04:00:00Z","v":24391,"vw":28.514051},{"c":28.1395,"h":28.1395,"l":28.085,"n":23,"o":28.085,"t":"2025-06-13T04:00:00Z","v":435,"vw":28.105503},{"c":28.4411,"h":28.4411,"l":28.4411,"n":27,"o":28.4411,"t":"2025-06-16T04:00:00Z","v":382,"vw":28.4411},{"c":28.0817,"h":28.37,"l":28.0817,"n":16,"o":28.2901,"t":"2025-06-17T04:00:00Z","v":1146,"vw":28.232523},{"c":28.0995,"h":28.27,"l":28.06,"n":19,"o":28.06,"t":"2025-06-18T04:00:00Z","v":2044,"vw":28.151111},{"c":27.1063,"h":27.6,"l":27.1063,"n":47,"o":27.6,"t":"2025-06-20T04:00:00Z","v":3355,"vw":27.452025},{"c":27.73,"h":27.73,"l":27.11,"n":32,"o":27.36,"t":"2025-06-23T04:00:00Z","v":2837,"vw":27.329205},{"c":28.2323,"h":29.29,"l":28,"n":52,"o":28,"t":"2025-06-24T04:00:00Z","v":5084,"vw":28.192086},{"c":27.606,"h":27.606,"l":27.56,"n":20,"o":27.56,"t":"2025-06-25T04:00:00Z","v":1332,"vw":27.568333},{"c":28.8328,"h":29.1,"l":28.34,"n":35,"o":28.34,"t":"2025-06-26T04:00:00Z","v":3117,"vw":28.955965},{"c":28.7421,"h":28.88,"l":28.58,"n":45,"o":28.76,"t":"2025-06-27T04:00:00Z","v":4797,"vw":28.767878},{"c":29.0119,"h":29.0119,"l":28.77,"n":31,"o":28.77,"t":"2025-06-30T04:00:00Z","v":2561,"vw":28.873352},{"c":29.34,"h":29.39,"l":29.065,"n":45,"o":29.19,"t":"2025-07-01T04:00:00Z","v":5207,"vw":29.160683},{"c":30.1895,"h":30.1999,"l":29.69,"n":33,"o":29.69,"t":"2025-07-02T04:00:00Z","v":1914,"vw":29.981842},{"c":30.35,"h":30.3999,"l":30.3113,"n":38,"o":30.38,"t":"2025-07-03T04:00:00Z","v":3765,"vw":30.341491},{"c":29.53,"h":30.87,"l":29.49,"n":159,"o":30.87,"t":"2025-07-07T04:00:00Z","v":11264,"vw":29.707562},{"c":29.9662,"h":30.24,"l":29.77,"n":55,"o":29.77,"t":"2025-07-08T04:00:00Z","v":4993,"vw":30.024143},{"c":29.8641,"h":29.8641,"l":29.7499,"n":26,"o":29.75,"t":"2025-07-09T04:00:00Z","v":463,"vw":29.74995},{"c":30.5771,"h":30.5771,"l":30.5771,"n":10,"o":30.5771,"t":"2025-07-10T04:00:00Z","v":130,"vw":30.5771},{"c":30.5336,"h":30.5684,"l":30.51,"n":31,"o":30.51,"t":"2025-07-11T04:00:00Z","v":1494,"vw":30.523744},{"c":30.8353,"h":30.9,"l":30.82,"n":25,"o":30.82,"t":"2025-07-14T04:00:00Z","v":958,"vw":30.836},{"c":30.42,"h":30.69,"l":30.325,"n":31,"o":30.67,"t":"2025-07-15T04:00:00Z","v":2450,"vw":30.526096},{"c":30.3022,"h":30.3022,"l":30.15,"n":21,"o":30.15,"t":"2025-07-16T04:00:00Z","v":461,"vw":30.206556},{"c":31.05,"h":31.05,"l":30.71,"n":30,"o":30.72,"t":"2025-07-17T04:00:00Z","v":1170,"vw":30.84701},{"c":31.5289,"h":31.65,"l":31.05,"n":39,"o":31.05,"t":"2025-07-18T04:00:00Z","v":2314,"vw":31.555106},{"c":32.515,"h":32.8,"l":32.5066,"n":68,"o":32.66,"t":"2025-07-21T04:00:00Z","v":11028,"vw":32.691844},{"c":33.76,"h":33.76,"l":33.22,"n":94,"o":33.22,"t":"2025-07-22T04:00:00Z","v":7274,"vw":33.48849},{"c":33.2911,"h":33.34,"l":33.1,"n":54,"o":33.2565,"t":"2025-07-23T04:00:00Z","v":2577,"vw":33.243661},{"c":34.2667,"h":34.34,"l":34.053,"n":29,"o":34.11,"t":"2025-07-24T04:00:00Z","v":1363,"vw":34.226758},{"c":33.82,"h":33.96,"l":33.74,"n":45,"o":33.96,"t":"2025-07-25T04:00:00Z","v":2284,"vw":33.831179},{"c":32.6961,"h":32.7157,"l":32.5701,"n":39,"o":32.68,"t":"2025-07-28T04:00:00Z","v":4016,"vw":32.635273},{"c":32.3884,"h":32.549,"l":32.37,"n":45,"o":32.43,"t":"2025-07-29T04:00:00Z","v":2828,"vw":32.436927},{"c":31.67,"h":32.117,"l":31.6568,"n":35,"o":32.11,"t":"2025-07-30T04:00:00Z","v":1978,"vw":31.970036},{"c":30.6548,"h":30.85,"l":30.6263,"n":58,"o":30.85,"t":"2025-07-31T04:00:00Z","v":1841,"vw":30.679574},{"c":30.83,"h":30.83,"l":30.71,"n":17,"o":30.71,"t":"2025-08-01T04:00:00Z","v":537,"vw":30.761364},{"c":31.6,"h":31.6,"l":31.38,"n":32,"o":31.45,"t":"2025-08-04T04:00:00Z","v":4294,"vw":31.381723},{"c":31.5983,"h":31.7,"l":31.48,"n":23,"o":31.7,"t":"2025-08-05T04:00:00Z","v":1173,"vw":31.584808},{"c":31.8781,"h":31.8781,"l":31.84,"n":23,"o":31.84,"t":"2025-08-06T04:00:00Z","v":520,"vw":31.861429},{"c":32.3487,"h":32.3487,"l":32.3487,"n":16,"o":32.3487,"t":"2025-08-07T04:00:00Z","v":236,"vw":32.3487},{"c":33.3205,"h":33.4199,"l":33.04,"n":38,"o":33.04,"t":"2025-08-08T04:00:00Z","v":1858,"vw":33.344166},{"c":34.811,"h":34.97,"l":34.73,"n":100,"o":34.73,"t":"2025-08-11T04:00:00Z","v":10034,"vw":34.876823},{"c":34.8467,"h":34.8684,"l":34.44,"n":60,"o":34.67,"t":"2025-08-12T04:00:00Z","v":3348,"vw":34.610299},{"c":34.6376,"h":34.6624,"l":34.625,"n":34,"o":34.6624,"t":"2025-08-13T04:00:00Z","v":1305,"vw":34.644643},{"c":33.7515,"h":33.9,"l":33.64,"n":43,"o":33.9,"t":"2025-08-14T04:00:00Z","v":1600,"vw":33.7292},{"c":34.4662,"h":34.7,"l":34.4662,"n":34,"o":34.64,"t":"2025-08-15T04:00:00Z","v":1424,"vw":34.591682},{"c":34.4926,"h":34.5458,"l":34.4926,"n":30,"o":34.5458,"t":"2025-08-18T04:00:00Z","v":681,"vw":34.5458},{"c":33.95,"h":34.1282,"l":33.94,"n":42,"o":34.05,"t":"2025-08-19T04:00:00Z","v":4008,"vw":34.040061},{"c":33.7864,"h":34.38,"l":33.7864,"n":23,"o":34.38,"t":"2025-08-20T04:00:00Z","v":480,"vw":34.38},{"c":33.9934,"h":33.9934,"l":33.9934,"n":12,"o":33.9934,"t":"2025-08-21T04:00:00Z","v":49,"vw":33.9934},{"c":34.6784,"h":34.7,"l":34.5798,"n":18,"o":34.5798,"t":"2025-08-22T04:00:00Z","v":716,"vw":34.62778},{"c":34.7215,"h":34.89,"l":34.7215,"n":29,"o":34.89,"t":"2025-08-25T04:00:00Z","v":715,"vw":34.852},{"c":34.6776,"h":34.69,"l":34.6776,"n":16,"o":34.69,"t":"2025-08-26T04:00:00Z","v":501,"vw":34.69},{"c":34.9386,"h":34.9386,"l":34.65,"n":24,"o":34.65,"t":"2025-08-27T04:00:00Z","v":476,"vw":34.775},{"c":34.7971,"h":34.87,"l":34.7501,"n":26,"o":34.82,"t":"2025-08-28T04:00:00Z","v":1110,"vw":34.783387},{"c":35.5,"h":35.5,"l":35.1,"n":33,"o":35.1,"t":"2025-08-29T04:00:00Z","v":1593,"vw":35.213445},{"c":35.1842,"h":35.22,"l":34.8801,"n":45,"o":35.0335,"t":"2025-09-02T04:00:00Z","v":1300,"vw":35.034604},{"c":35.3788,"h":35.58,"l":35.26,"n":74,"o":35.36,"t":"2025-09-03T04:00:00Z","v":5904,"vw":35.436548},{"c":35.003,"h":35.003,"l":35.003,"n":17,"o":35.003,"t":"2025-09-04T04:00:00Z","v":244,"vw":35.003},{"c":36.2826,"h":36.665,"l":35.11,"n":25,"o":35.11,"t":"2025-09-05T04:00:00Z","v":1570,"vw":36.155699},{"c":36.9555,"h":37.02,"l":36.9402,"n":36,"o":36.9402,"t":"2025-09-08T04:00:00Z","v":900,"vw":36.96148},{"c":36.17,"h":36.3172,"l":36.17,"n":38,"o":36.24,"t":"2025-09-09T04:00:00Z","v":1179,"vw":36.236134},{"c":35.0268,"h":35.31,"l":35.0014,"n":54,"o":35.31,"t":"2025-09-10T04:00:00Z","v":1561,"vw":35.128611},{"c":35.714,"h":35.714,"l":35.714,"n":18,"o":35.714,"t":"2025-09-11T04:00:00Z","v":367,"vw":35.714},{"c":35.9199,"h":35.96,"l":35.8,"n":50,"o":35.8,"t":"2025-09-12T04:00:00Z","v":1133,"vw":35.889596},{"c":36.9777,"h":36.9777,"l":35.97,"n":46,"o":35.97,"t":"2025-09-15T04:00:00Z","v":1266,"vw":36.488998},{"c":36.6627,"h":36.74,"l":36.6627,"n":31,"o":36.69,"t":"2025-09-16T04:00:00Z","v":805,"vw":36.716477},{"c":36.4716,"h":36.805,"l":36.4716,"n":26,"o":36.66,"t":"2025-09-17T04:00:00Z","v":1660,"vw":36.706607},{"c":36.292,"h":36.292,"l":36.292,"n":27,"o":36.292,"t":"2025-09-18T04:00:00Z","v":403,"vw":36.292},{"c":36.2588,"h":36.9999,"l":35.71,"n":58,"o":36.3064,"t":"2025-09-19T04:00:00Z","v":2091,"vw":36.484034},{"c":35.9861,"h":36.3,"l":35.75,"n":48,"o":36.22,"t":"2025-09-22T04:00:00Z","v":1221,"vw":36.00958},{"c":35.67,"h":35.86,"l":35.67,"n":42,"o":35.86,"t":"2025-09-23T04:00:00Z","v":1466,"vw":35.736854},{"c":36.6056,"h":36.77,"l":36.39,"n":85,"o":36.75,"t":"2025-09-24T04:00:00Z","v":7847,"vw":36.557319},{"c":37.31,"h":37.34,"l":36.7,"n":89,"o":36.85,"t":"2025-09-25T04:00:00Z","v":5832,"vw":37.218731},{"c":37.2427,"h":37.3365,"l":36.93,"n":82,"o":36.93,"t":"2025-09-26T04:00:00Z","v":4589,"vw":37.224978},{"c":38.4119,"h":38.64,"l":38.35,"n":91,"o":38.4287,"t":"2025-09-29T04:00:00Z","v":2240,"vw":38.442254},{"c":38.9336,"h":39.01,"l":38.7364,"n":89,"o":39.01,"t":"2025-09-30T04:00:00Z","v":2629,"vw":38.872633},{"c":39.0633,"h":39.299,"l":38.9978,"n":79,"o":39.299,"t":"2025-10-01T04:00:00Z","v":2264,"vw":39.172757},{"c":39.86,"h":39.95,"l":39.5734,"n":65,"o":39.94,"t":"2025-10-02T04:00:00Z","v":2950,"vw":39.811298},{"c":40.3306,"h":40.61,"l":39.99,"n":120,"o":39.99,"t":"2025-10-03T04:00:00Z","v":8817,"vw":40.43287},{"c":40.6,"h":40.84,"l":40.4234,"n":101,"o":40.68,"t":"2025-10-06T04:00:00Z","v":2547,"vw":40.660282},{"c":40.558,"h":41,"l":40.558,"n":60,"o":40.98,"t":"2025-10-07T04:00:00Z","v":2776,"vw":40.926244},{"c":41.5802,"h":41.61,"l":41.39,"n":94,"o":41.4,"t":"2025-10-08T04:00:00Z","v":2397,"vw":41.490302},{"c":41.8701,"h":45.5378,"l":40.65,"n":116,"o":42.12,"t":"2025-10-09T04:00:00Z","v":4768,"vw":42.089366},{"c":38.931,"h":41.31,"l":38.63,"n":161,"o":41.31,"t":"2025-10-10T04:00:00Z","v":4199,"vw":39.34697},{"c":41.7579,"h":42,"l":41.2344,"n":161,"o":41.2344,"t":"2025-10-13T04:00:00Z","v":9528,"vw":41.78825},{"c":40.8807,"h":41.8,"l":40.3501,"n":133,"o":41.4,"t":"2025-10-14T04:00:00Z","v":5914,"vw":41.030286},{"c":41.3137,"h":41.59,"l":40.9,"n":68,"o":41.38,"t":"2025-10-15T04:00:00Z","v":4604,"vw":41.344671},{"c":40.6975,"h":41.07,"l":40.61,"n":71,"o":41.07,"t":"2025-10-16T04:00:00Z","v":3664,"vw":40.853812},{"c":40.2267,"h":40.41,"l":39.95,"n":101,"o":40.41,"t":"2025-10-17T04:00:00Z","v":3930,"vw":40.137134},{"c":40.2432,"h":40.2635,"l":40.22,"n":70,"o":40.22,"t":"2025-10-20T04:00:00Z","v":920,"vw":40.239735},{"c":39.3371,"h":39.79,"l":39.15,"n":99,"o":39.79,"t":"2025-10-21T04:00:00Z","v":7162,"vw":39.441447},{"c":38.8747,"h":39.26,"l":38.765,"n":97,"o":39.26,"t":"2025-10-22T04:00:00Z","v":4295,"vw":39.154085},{"c":40.52,"h":40.52,"l":40.1576,"n":120,"o":40.18,"t":"2025-10-23T04:00:00Z","v":15321,"vw":40.365247},{"c":41.6099,"h":41.65,"l":41,"n":142,"o":41,"t":"2025-10-24T04:00:00Z","v":11596,"vw":41.389986},{"c":40.97,"h":41.74,"l":40.96,"n":162,"o":41.71,"t":"2025-10-27T04:00:00Z","v":10793,"vw":41.364471},{"c":40.8635,"h":40.96,"l":40.5,"n":72,"o":40.52,"t":"2025-10-28T04:00:00Z","v":2693,"vw":40.637853},{"c":41.6789,"h":42.05,"l":41.57,"n":94,"o":41.57,"t":"2025-10-29T04:00:00Z","v":4973,"vw":41.892161},{"c":42.9762,"h":47.12,"l":42.36,"n":101,"o":44.37,"t":"2025-10-30T04:00:00Z","v":7615,"vw":43.389801},{"c":42.2537,"h":42.33,"l":42,"n":62,"o":42,"t":"2025-10-31T04:00:00Z","v":2494,"vw":42.115406},{"c":41.3306,"h":41.82,"l":41.1,"n":91,"o":41.82,"t":"2025-11-03T05:00:00Z","v":4270,"vw":41.402279},{"c":39.8919,"h":40.14,"l":39.8919,"n":64,"o":40.0667,"t":"2025-11-04T05:00:00Z","v":2462,"vw":40.048107},{"c":40.7821,"h":40.7821,"l":40.45,"n":51,"o":40.45,"t":"2025-11-05T05:00:00Z","v":2490,"vw":40.72006},{"c":40.8505,"h":41.35,"l":40.8505,"n":53,"o":41.35,"t":"2025-11-06T05:00:00Z","v":2056,"vw":41.272257},{"c":41.51,"h":41.595,"l":40.989,"n":74,"o":41.09,"t":"2025-11-07T05:00:00Z","v":5288,"vw":41.270701},{"c":43.2497,"h":43.2553,"l":42.74,"n":64,"o":42.74,"t":"2025-11-10T05:00:00Z","v":4108,"vw":42.95401},{"c":43.1671,"h":43.1671,"l":43.11,"n":61,"o":43.1392,"t":"2025-11-11T05:00:00Z","v":3306,"vw":43.112855},{"c":43.7346,"h":43.7346,"l":43.53,"n":52,"o":43.6,"t":"2025-11-12T05:00:00Z","v":1135,"vw":43.572338},{"c":45.1909,"h":45.78,"l":45.07,"n":134,"o":45.76,"t":"2025-11-13T05:00:00Z","v":8703,"vw":45.520398},{"c":45.3531,"h":45.37,"l":44.54,"n":85,"o":44.55,"t":"2025-11-14T05:00:00Z","v":7821,"vw":45.218148},{"c":46.66,"h":47.25,"l":46.06,"n":235,"o":46.3,"t":"2025-11-17T05:00:00Z","v":18572,"vw":46.698534},{"c":45.941,"h":46.5,"l":45.51,"n":152,"o":46.5,"t":"2025-11-18T05:00:00Z","v":7649,"vw":45.763586},{"c":47.2765,"h":47.68,"l":46.9086,"n":131,"o":47.56,"t":"2025-11-19T05:00:00Z","v":6702,"vw":47.294957},{"c":46.3046,"h":47.9522,"l":46.29,"n":115,"o":47.9522,"t":"2025-11-20T05:00:00Z","v":12702,"vw":47.574681},{"c":45.0733,"h":45.1,"l":43.93,"n":135,"o":44.75,"t":"2025-11-21T05:00:00Z","v":9086,"vw":44.550977},{"c":44.3178,"h":44.44,"l":43.91,"n":120,"o":43.91,"t":"2025-11-24T05:00:00Z","v":7877,"vw":44.18426},{"c":45.31,"h":45.68,"l":44.8725,"n":74,"o":45.51,"t":"2025-11-25T05:00:00Z","v":4682,"vw":45.169429},{"c":46.4329,"h":48.1,"l":45.4,"n":116,"o":45.4,"t":"2025-11-26T05:00:00Z","v":10586,"vw":46.111353},{"c":47.5347,"h":47.84,"l":46.92,"n":83,"o":46.92,"t":"2025-11-28T05:00:00Z","v":7581,"vw":47.354912},{"c":47.2173,"h":47.34,"l":47.0656,"n":78,"o":47.25,"t":"2025-12-01T05:00:00Z","v":3375,"vw":47.21658},{"c":46.5977,"h":46.81,"l":46.1201,"n":88,"o":46.81,"t":"2025-12-02T05:00:00Z","v":1807,"vw":46.358683},{"c":46.5197,"h":46.6,"l":46.1959,"n":67,"o":46.26,"t":"2025-12-03T05:00:00Z","v":4444,"vw":46.395296},{"c":45.9518,"h":47.54,"l":45.13,"n":85,"o":47.54,"t":"2025-12-04T05:00:00Z","v":5257,"vw":46.122194},{"c":46.625,"h":47.03,"l":46.42,"n":94,"o":46.7062,"t":"2025-12-05T05:00:00Z","v":3688,"vw":46.770267},{"c":47.565,"h":47.96,"l":47.26,"n":71,"o":47.96,"t":"2025-12-08T05:00:00Z","v":4933,"vw":47.634771},{"c":47.4185,"h":47.4185,"l":46.8492,"n":81,"o":46.8492,"t":"2025-12-09T05:00:00Z","v":1407,"vw":46.939377},{"c":48.3944,"h":48.3944,"l":48.1109,"n":100,"o":48.1109,"t":"2025-12-10T05:00:00Z","v":2522,"vw":48.175542},{"c":48.542,"h":48.67,"l":47.865,"n":89,"o":47.865,"t":"2025-12-11T05:00:00Z","v":1689,"vw":48.307745},{"c":47.6712,"h":48.555,"l":47.5,"n":77,"o":48.555,"t":"2025-12-12T05:00:00Z","v":2256,"vw":47.871944},{"c":47.3567,"h":47.65,"l":47.21,"n":71,"o":47.65,"t":"2025-12-15T05:00:00Z","v":3702,"vw":47.451046},{"c":46.9705,"h":47.37,"l":46.77,"n":74,"o":47.0872,"t":"2025-12-16T05:00:00Z","v":2874,"vw":47.039386},{"c":48.525,"h":49.45,"l":48.15,"n":144,"o":48.15,"t":"2025-12-17T05:00:00Z","v":8687,"vw":48.932944},{"c":48.9226,"h":49.28,"l":48.56,"n":113,"o":48.58,"t":"2025-12-18T05:00:00Z","v":5842,"vw":48.865562},{"c":49.76,"h":50.12,"l":49.63,"n":134,"o":49.63,"t":"2025-12-19T05:00:00Z","v":9563,"vw":49.949662},{"c":51.81,"h":52.71,"l":50.91,"n":187,"o":50.91,"t":"2025-12-22T05:00:00Z","v":13193,"vw":51.632917},{"c":52.84,"h":53.02,"l":52.1448,"n":189,"o":53.02,"t":"2025-12-23T05:00:00Z","v":11866,"vw":52.644379},{"c":53.3922,"h":53.48,"l":52.3538,"n":138,"o":53.13,"t":"2025-12-24T05:00:00Z","v":5429,"vw":52.637841},{"c":54.1341,"h":54.15,"l":53.4091,"n":254,"o":53.55,"t":"2025-12-26T05:00:00Z","v":19539,"vw":53.759909},{"c":51.4751,"h":52.35,"l":50.11,"n":315,"o":52.35,"t":"2025-12-29T05:00:00Z","v":17513,"vw":51.283023},{"c":51.75,"h":52.3099,"l":51.55,"n":169,"o":51.55,"t":"2025-12-30T05:00:00Z","v":11178,"vw":51.839099},{"c":51.6614,"h":52.06,"l":51.63,"n":173,"o":51.82,"t":"2025-12-31T05:00:00Z","v":10613,"vw":51.817518},{"c":53.0057,"h":53.19,"l":52.69,"n":164,"o":53.19,"t":"2026-01-02T05:00:00Z","v":6608,"vw":52.906632},{"c":55.37,"h":55.37,"l":53.94,"n":235,"o":53.94,"t":"2026-01-05T05:00:00Z","v":14120,"vw":54.619699},{"c":57.99,"h":58.44,"l":56.87,"n":251,"o":56.87,"t":"2026-01-06T05:00:00Z","v":19432,"vw":57.914724},{"c":57.7,"h":58.45,"l":57.24,"n":223,"o":57.39,"t":"2026-01-07T05:00:00Z","v":10247,"vw":57.686022},{"c":56.2461,"h":56.88,"l":54.81,"n":185,"o":56.88,"t":"2026-01-08T05:00:00Z","v":8257,"vw":56.066801},{"c":57.3603,"h":58.293,"l":56,"n":283,"o":56,"t":"2026-01-09T05:00:00Z","v":19479,"vw":57.117445},{"c":59.9361,"h":65.33,"l":58.8,"n":706,"o":58.8,"t":"2026-01-12T05:00:00Z","v":36479,"vw":60.025289},{"c":60.8488,"h":61.43,"l":60.585,"n":343,"o":61.29,"t":"2026-01-13T05:00:00Z","v":27251,"vw":60.811464},{"c":61.44,"h":61.44,"l":60.3001,"n":305,"o":60.56,"t":"2026-01-14T05:00:00Z","v":16133,"vw":60.894377},{"c":61.35,"h":62.26,"l":61.23,"n":393,"o":61.69,"t":"2026-01-15T05:00:00Z","v":20373,"vw":61.53088},{"c":59.0032,"h":61.35,"l":58.1131,"n":504,"o":59.9,"t":"2026-01-16T05:00:00Z","v":33915,"vw":58.687827},{"c":59.47,"h":59.47,"l":58.725,"n":277,"o":59.31,"t":"2026-01-20T05:00:00Z","v":19057,"vw":59.172902},{"c":61.3224,"h":62.24,"l":60.625,"n":268,"o":61.06,"t":"2026-01-21T05:00:00Z","v":16202,"vw":61.368667},{"c":61.9659,"h":62.548,"l":61.3668,"n":252,"o":61.58,"t":"2026-01-22T05:00:00Z","v":10236,"vw":61.769976},{"c":64.38,"h":64.39,"l":63.0456,"n":326,"o":63.92,"t":"2026-01-23T05:00:00Z","v":14827,"vw":63.782302},{"c":64.72,"h":66,"l":64.6,"n":471,"o":65.41,"t":"2026-01-26T05:00:00Z","v":20285,"vw":65.435034},{"c":65.045,"h":65.3306,"l":63.57,"n":383,"o":64.73,"t":"2026-01-27T05:00:00Z","v":16045,"vw":64.530047},{"c":64.4898,"h":65.14,"l":63.29,"n":419,"o":65.14,"t":"2026-01-28T05:00:00Z","v":22350,"vw":64.02338},{"c":63.5683,"h":64.6,"l":62.075,"n":290,"o":64.6,"t":"2026-01-29T05:00:00Z","v":16738,"vw":63.389794},{"c":57.67,"h":59.65,"l":56.515,"n":614,"o":59.48,"t":"2026-01-30T05:00:00Z","v":47238,"vw":58.519564},{"c":57.2757,"h":57.67,"l":56.03,"n":246,"o":57.67,"t":"2026-02-02T05:00:00Z","v":17015,"vw":57.247988},{"c":59.3486,"h":59.8,"l":58.02,"n":250,"o":59.04,"t":"2026-02-03T05:00:00Z","v":14534,"vw":59.193535},{"c":58.5514,"h":59.94,"l":57.94,"n":167,"o":59.94,"t":"2026-02-04T05:00:00Z","v":9277,"vw":58.471976},{"c":55.07,"h":56.7,"l":54.9,"n":261,"o":56.41,"t":"2026-02-05T05:00:00Z","v":12713,"vw":55.876817},{"c":57.28,"h":57.405,"l":53.59,"n":149,"o":56.76,"t":"2026-02-06T05:00:00Z","v":8539,"vw":57.071004},{"c":58.144,"h":58.19,"l":57.47,"n":140,"o":57.52,"t":"2026-02-09T05:00:00Z","v":5642,"vw":57.909145},{"c":58.1234,"h":58.22,"l":57.71,"n":124,"o":58.0885,"t":"2026-02-10T05:00:00Z","v":3688,"vw":58.084262},{"c":60.11,"h":60.88,"l":58.8,"n":224,"o":58.81,"t":"2026-02-11T05:00:00Z","v":13626,"vw":59.845564},{"c":58.75,"h":61.0699,"l":58.7,"n":178,"o":60.82,"t":"2026-02-12T05:00:00Z","v":5978,"vw":59.363792},{"c":58.9748,"h":59.3399,"l":58.665,"n":146,"o":58.665,"t":"2026-02-13T05:00:00Z","v":7249,"vw":59.11767},{"c":58.74,"h":58.92,"l":57.8141,"n":127,"o":58.03,"t":"2026-02-17T05:00:00Z","v":4728,"vw":58.283568},{"c":59.67,"h":60.45,"l":58.74,"n":114,"o":59.39,"t":"2026-02-18T05:00:00Z","v":8471,"vw":59.570202},{"c":58.9,"h":58.9,"l":56.57,"n":282,"o":58.82,"t":"2026-02-19T05:00:00Z","v":22479,"vw":58.087336},{"c":59.44,"h":59.44,"l":58.29,"n":151,"o":58.29,"t":"2026-02-20T05:00:00Z","v":9068,"vw":58.920532},{"c":60.46,"h":60.8,"l":60,"n":151,"o":60.53,"t":"2026-02-23T05:00:00Z","v":7487,"vw":60.530714},{"c":62.22,"h":62.58,"l":61.12,"n":168,"o":61.12,"t":"2026-02-24T05:00:00Z","v":12890,"vw":62.105491},{"c":64.93,"h":65.4147,"l":64.76,"n":209,"o":64.81,"t":"2026-02-25T05:00:00Z","v":5860,"vw":65.116746},{"c":64.2063,"h":64.38,"l":63.43,"n":136,"o":64.38,"t":"2026-02-26T05:00:00Z","v":3846,"vw":64.027293},{"c":64.7044,"h":65.31,"l":64.7044,"n":166,"o":64.99,"t":"2026-02-27T05:00:00Z","v":3757,"vw":64.97621},{"c":64.05,"h":64.3699,"l":62.93,"n":159,"o":63.27,"t":"2026-03-02T05:00:00Z","v":19657,"vw":63.768389},{"c":58.8,"h":64.22,"l":56.08,"n":327,"o":64.22,"t":"2026-03-03T05:00:00Z","v":19904,"vw":58.005531},{"c":59.5184,"h":59.6922,"l":58.86,"n":176,"o":59.32,"t":"2026-03-04T05:00:00Z","v":12625,"vw":59.348986},{"c":57.47,"h":58.2,"l":56.65,"n":153,"o":58.2,"t":"2026-03-05T05:00:00Z","v":6679,"vw":57.291416},{"c":55.9581,"h":56.5932,"l":55.17,"n":238,"o":55.885,"t":"2026-03-06T05:00:00Z","v":14754,"vw":56.249317},{"c":57.07,"h":57.07,"l":55.05,"n":181,"o":55.63,"t":"2026-03-09T04:00:00Z","v":6832,"vw":55.481049},{"c":58.73,"h":59.75,"l":58.51,"n":123,"o":58.51,"t":"2026-03-10T04:00:00Z","v":3846,"vw":59.070128},{"c":58.67,"h":58.875,"l":58.32,"n":128,"o":58.8,"t":"2026-03-11T04:00:00Z","v":5036,"vw":58.502997},{"c":56.88,"h":57.64,"l":56.35,"n":114,"o":57.64,"t":"2026-03-12T04:00:00Z","v":3565,"vw":56.932436},{"c":55.556,"h":56.78,"l":55.48,"n":106,"o":56.78,"t":"2026-03-13T04:00:00Z","v":3766,"vw":55.863503},{"c":55.98,"h":56.075,"l":55.32,"n":148,"o":55.95,"t":"2026-03-16T04:00:00Z","v":6308,"vw":55.631164},{"c":55.7456,"h":55.98,"l":54.25,"n":82,"o":55.78,"t":"2026-03-17T04:00:00Z","v":5220,"vw":55.758455},{"c":53.6657,"h":54.56,"l":53.6657,"n":103,"o":54.11,"t":"2026-03-18T04:00:00Z","v":3572,"vw":54.270044},{"c":51.78,"h":51.78,"l":49.78,"n":161,"o":50.65,"t":"2026-03-19T04:00:00Z","v":8415,"vw":50.889854},{"c":49.8897,"h":51.65,"l":48.8,"n":145,"o":51.61,"t":"2026-03-20T04:00:00Z","v":6437,"vw":50.423493},{"c":52.37,"h":52.7956,"l":51.27,"n":137,"o":51.27,"t":"2026-03-23T04:00:00Z","v":6277,"vw":52.181071},{"c":52.92,"h":53.33,"l":52.08,"n":64,"o":52.08,"t":"2026-03-24T04:00:00Z","v":1958,"vw":52.898313},{"c":54.6997,"h":55.145,"l":54.5528,"n":110,"o":55.02,"t":"2026-03-25T04:00:00Z","v":6673,"vw":54.898782},{"c":53.11,"h":54.1,"l":52.92,"n":150,"o":53.88,"t":"2026-03-26T04:00:00Z","v":15957,"vw":53.170935},{"c":54.7415,"h":55.531,"l":54.68,"n":76,"o":54.68,"t":"2026-03-27T04:00:00Z","v":1602,"vw":55.147377},{"c":54.9301,"h":56,"l":54.72,"n":125,"o":55.82,"t":"2026-03-30T04:00:00Z","v":6168,"vw":55.517588},{"c":56.5663,"h":56.5663,"l":55.5,"n":61,"o":55.5,"t":"2026-03-31T04:00:00Z","v":1431,"vw":55.637976},{"c":57.2098,"h":57.64,"l":57.0023,"n":108,"o":57.0023,"t":"2026-04-01T04:00:00Z","v":3748,"vw":57.40214},{"c":57.1233,"h":57.1233,"l":55.46,"n":83,"o":55.46,"t":"2026-04-02T04:00:00Z","v":2122,"vw":56.247439},{"c":56.8905,"h":56.925,"l":56.6749,"n":71,"o":56.6749,"t":"2026-04-06T04:00:00Z","v":1874,"vw":56.831903},{"c":57.0728,"h":57.24,"l":56.29,"n":74,"o":57.24,"t":"2026-04-07T04:00:00Z","v":2669,"vw":56.63786},{"c":59.75,"h":60.0341,"l":59.385,"n":116,"o":60.0341,"t":"2026-04-08T04:00:00Z","v":5350,"vw":59.70881},{"c":59.518,"h":59.625,"l":58.79,"n":201,"o":58.83,"t":"2026-04-09T04:00:00Z","v":8312,"vw":59.018352},{"c":60.27,"h":60.3599,"l":60.15,"n":73,"o":60.15,"t":"2026-04-10T04:00:00Z","v":1424,"vw":60.263326},{"c":62.0809,"h":62.17,"l":60.51,"n":84,"o":60.51,"t":"2026-04-13T04:00:00Z","v":3557,"vw":60.9779},{"c":63.369,"h":66,"l":62.48,"n":358,"o":62.48,"t":"2026-04-14T04:00:00Z","v":48949,"vw":63.519098},{"c":62.3,"h":62.74,"l":61.7,"n":165,"o":62.71,"t":"2026-04-15T04:00:00Z","v":9101,"vw":62.263939},{"c":64.8995,"h":65.26,"l":63.74,"n":198,"o":63.78,"t":"2026-04-16T04:00:00Z","v":8364,"vw":64.502891},{"c":65.3707,"h":66.17,"l":65.26,"n":170,"o":65.75,"t":"2026-04-17T04:00:00Z","v":7624,"vw":65.723826},{"c":64.9186,"h":64.9186,"l":64.33,"n":98,"o":64.69,"t":"2026-04-20T04:00:00Z","v":3567,"vw":64.669445},{"c":63.5421,"h":64.69,"l":63.5421,"n":149,"o":64.68,"t":"2026-04-21T04:00:00Z","v":7071,"vw":64.028817},{"c":64.6853,"h":64.89,"l":64.4,"n":89,"o":64.47,"t":"2026-04-22T04:00:00Z","v":3929,"vw":64.64545},{"c":62.5498,"h":63.39,"l":62.5498,"n":108,"o":63.2,"t":"2026-04-23T04:00:00Z","v":3028,"vw":63.215983},{"c":63.67,"h":63.68,"l":63.28,"n":72,"o":63.42,"t":"2026-04-24T04:00:00Z","v":2220,"vw":63.440474},{"c":64.0084,"h":64.0084,"l":63.35,"n":103,"o":63.73,"t":"2026-04-27T04:00:00Z","v":4215,"vw":63.756911},{"c":63.1355,"h":64,"l":62.765,"n":78,"o":64,"t":"2026-04-28T04:00:00Z","v":2798,"vw":63.237317},{"c":63.88,"h":64.4,"l":63.81,"n":72,"o":64.4,"t":"2026-04-29T04:00:00Z","v":2420,"vw":64.06712},{"c":65.6642,"h":66.22,"l":64.62,"n":108,"o":64.66,"t":"2026-04-30T04:00:00Z","v":4118,"vw":65.274093},{"c":66.3092,"h":67.58,"l":65.83,"n":154,"o":65.83,"t":"2026-05-01T04:00:00Z","v":9146,"vw":66.261437},{"c":64.9239,"h":65.88,"l":64.61,"n":163,"o":65.3,"t":"2026-05-04T04:00:00Z","v":5872,"vw":65.133884},{"c":65.4598,"h":66.73,"l":65.4155,"n":131,"o":65.61,"t":"2026-05-05T04:00:00Z","v":4755,"vw":65.650682},{"c":68.4898,"h":68.4898,"l":66.9761,"n":159,"o":67.19,"t":"2026-05-06T04:00:00Z","v":8960,"vw":67.770129},{"c":67.9251,"h":69.55,"l":67.79,"n":154,"o":69.55,"t":"2026-05-07T04:00:00Z","v":7252,"vw":68.608737},{"c":66.902,"h":67.0378,"l":66.54,"n":123,"o":66.94,"t":"2026-05-08T04:00:00Z","v":5513,"vw":66.686091},{"c":68.1218,"h":68.29,"l":67.69,"n":215,"o":67.69,"t":"2026-05-11T04:00:00Z","v":13881,"vw":68.033852},{"c":66.8686,"h":67.59,"l":65.895,"n":101,"o":65.895,"t":"2026-05-12T04:00:00Z","v":1958,"vw":66.608287},{"c":67.425,"h":67.425,"l":66.34,"n":111,"o":66.59,"t":"2026-05-13T04:00:00Z","v":6214,"vw":66.892391},{"c":63.857,"h":65.3,"l":63.13,"n":204,"o":65.3,"t":"2026-05-14T04:00:00Z","v":11317,"vw":64.106552},{"c":60.3988,"h":61.14,"l":58.01,"n":194,"o":61.12,"t":"2026-05-15T04:00:00Z","v":10754,"vw":60.334966},{"c":59.4941,"h":60.437,"l":58.05,"n":181,"o":60.26,"t":"2026-05-18T04:00:00Z","v":8429,"vw":59.585193},{"c":57.3808,"h":57.49,"l":56.99,"n":168,"o":57.35,"t":"2026-05-19T04:00:00Z","v":7355,"vw":57.14069},{"c":59.3325,"h":59.35,"l":58.23,"n":87,"o":58.23,"t":"2026-05-20T04:00:00Z","v":2794,"vw":58.824128},{"c":59.1254,"h":59.37,"l":58.29,"n":86,"o":58.29,"t":"2026-05-21T04:00:00Z","v":4332,"vw":58.857776},{"c":60.1641,"h":60.45,"l":59.37,"n":118,"o":59.37,"t":"2026-05-22T04:00:00Z","v":22774,"vw":59.721838},{"c":61.17,"h":61.29,"l":60.76,"n":158,"o":60.76,"t":"2026-05-26T04:00:00Z","v":4982,"vw":61.003602},{"c":59.8871,"h":60.03,"l":59.59,"n":125,"o":59.91,"t":"2026-05-27T04:00:00Z","v":10063,"vw":59.793143},{"c":60.6726,"h":60.78,"l":59.15,"n":125,"o":59.42,"t":"2026-05-28T04:00:00Z","v":5462,"vw":60.242916},{"c":60.2832,"h":60.39,"l":60.1801,"n":97,"o":60.23,"t":"2026-05-29T04:00:00Z","v":2455,"vw":60.241869},{"c":60.1739,"h":60.2299,"l":59.33,"n":93,"o":60.22,"t":"2026-06-01T04:00:00Z","v":5306,"vw":59.898445},{"c":60.8551,"h":60.8551,"l":60.2,"n":67,"o":60.2,"t":"2026-06-02T04:00:00Z","v":3440,"vw":60.558586},{"c":58.9052,"h":60.29,"l":58.88,"n":81,"o":59.57,"t":"2026-06-03T04:00:00Z","v":2206,"vw":59.210568},{"c":57.83,"h":57.96,"l":57.77,"n":87,"o":57.78,"t":"2026-06-04T04:00:00Z","v":3522,"vw":57.82},{"c":53.85,"h":56.19,"l":53.81,"n":124,"o":56.19,"t":"2026-06-05T04:00:00Z","v":4129,"vw":54.825513},{"c":53,"h":54.88,"l":53,"n":168,"o":54.88,"t":"2026-06-08T04:00:00Z","v":5703,"vw":53.567827},{"c":54.3906,"h":55.3,"l":53.59,"n":97,"o":54.88,"t":"2026-06-09T04:00:00Z","v":2505,"vw":54.73631},{"c":52.8305,"h":54.08,"l":52.82,"n":56,"o":54.08,"t":"2026-06-10T04:00:00Z","v":1379,"vw":53.310168},{"c":56.1124,"h":56.29,"l":53.99,"n":106,"o":53.99,"t":"2026-06-11T04:00:00Z","v":6149,"vw":55.439789},{"c":58.4384,"h":58.6099,"l":57.77,"n":92,"o":57.77,"t":"2026-06-12T04:00:00Z","v":1091,"vw":58.084071},{"c":59.7046,"h":60.09,"l":59.5,"n":82,"o":59.5,"t":"2026-06-15T04:00:00Z","v":2843,"vw":59.707621},{"c":58.5377,"h":58.705,"l":58.52,"n":57,"o":58.705,"t":"2026-06-16T04:00:00Z","v":2372,"vw":58.594873},{"c":57.6381,"h":59.07,"l":57.6381,"n":43,"o":59,"t":"2026-06-17T04:00:00Z","v":1234,"vw":58.916319},{"c":56.2888,"h":56.9631,"l":54.93,"n":128,"o":56.9631,"t":"2026-06-18T04:00:00Z","v":8205,"vw":55.929124},{"c":56.0621,"h":56.17,"l":50.0001,"n":120,"o":55.58,"t":"2026-06-22T04:00:00Z","v":5165,"vw":53.199331},{"c":53.3003,"h":53.4199,"l":52,"n":74,"o":53.34,"t":"2026-06-23T04:00:00Z","v":3858,"vw":53.021263},{"c":52.55,"h":53.04,"l":52.321,"n":72,"o":52.58,"t":"2026-06-24T04:00:00Z","v":9405,"vw":52.817271},{"c":51.5992,"h":52.02,"l":50.895,"n":89,"o":51.9,"t":"2026-06-25T04:00:00Z","v":3879,"vw":51.703091},{"c":50.2331,"h":50.3907,"l":50.12,"n":134,"o":50.38,"t":"2026-06-26T04:00:00Z","v":5240,"vw":50.263274},{"c":49.9068,"h":50.0249,"l":49.61,"n":150,"o":50,"t":"2026-06-29T04:00:00Z","v":4800,"vw":49.810779},{"c":50.847,"h":50.9399,"l":50.27,"n":113,"o":50.27,"t":"2026-06-30T04:00:00Z","v":2003,"vw":50.632465},{"c":51.1275,"h":51.465,"l":50.62,"n":68,"o":50.62,"t":"2026-07-01T04:00:00Z","v":2553,"vw":51.208818},{"c":50.9368,"h":51.87,"l":50.48,"n":110,"o":51.87,"t":"2026-07-02T04:00:00Z","v":3872,"vw":51.019259},{"c":51.6743,"h":51.6743,"l":51.23,"n":135,"o":51.28,"t":"2026-07-06T04:00:00Z","v":1326,"vw":51.317493},{"c":49.7534,"h":50.41,"l":49.715,"n":88,"o":50,"t":"2026-07-07T04:00:00Z","v":1251,"vw":50.052388},{"c":48.124,"h":48.125,"l":47.585,"n":85,"o":47.965,"t":"2026-07-08T04:00:00Z","v":1706,"vw":47.828013},{"c":48.2104,"h":48.22,"l":47.98,"n":63,"o":47.98,"t":"2026-07-09T04:00:00Z","v":1319,"vw":48.123733},{"c":48.4145,"h":48.4145,"l":48.15,"n":46,"o":48.15,"t":"2026-07-10T04:00:00Z","v":629,"vw":48.15},{"c":46.9378,"h":47.5,"l":46.89,"n":109,"o":47.5,"t":"2026-07-13T04:00:00Z","v":2780,"vw":47.007506},{"c":48.5971,"h":48.95,"l":48.545,"n":58,"o":48.65,"t":"2026-07-14T04:00:00Z","v":3080,"vw":48.755265},{"c":48.1513,"h":48.1513,"l":47.895,"n":47,"o":47.895,"t":"2026-07-15T04:00:00Z","v":538,"vw":47.895},{"c":46.7012,"h":47.285,"l":45.75,"n":70,"o":47.285,"t":"2026-07-16T04:00:00Z","v":6390,"vw":46.465313},{"c":46.4965,"h":46.6599,"l":46.275,"n":52,"o":46.6599,"t":"2026-07-17T04:00:00Z","v":1240,"vw":46.488538},{"c":45.2593,"h":45.52,"l":45.2593,"n":90,"o":45.4,"t":"2026-07-20T04:00:00Z","v":2757,"vw":45.375422},{"c":46.2143,"h":46.25,"l":46.2143,"n":60,"o":46.22,"t":"2026-07-21T04:00:00Z","v":958,"vw":46.232726},{"c":47.0207,"h":47.45,"l":46.29,"n":51,"o":46.29,"t":"2026-07-22T04:00:00Z","v":1669,"vw":46.853659},{"c":46.8969,"h":47.115,"l":46.87,"n":40,"o":47.115,"t":"2026-07-23T04:00:00Z","v":525,"vw":46.961906},{"c":46.3358,"h":46.48,"l":46.3358,"n":41,"o":46.48,"t":"2026-07-24T04:00:00Z","v":604,"vw":46.448367},{"c":46.8769,"h":46.88,"l":46.8769,"n":70,"o":46.88,"t":"2026-07-27T04:00:00Z","v":563,"vw":46.88},{"c":46.2428,"h":46.83,"l":46.17,"n":40,"o":46.83,"t":"2026-07-28T04:00:00Z","v":1586,"vw":46.437496},{"c":46.0934,"h":46.0934,"l":45.39,"n":57,"o":45.74,"t":"2026-07-29T04:00:00Z","v":2011,"vw":45.674322},{"c":47.5016,"h":47.58,"l":46.62,"n":90,"o":46.62,"t":"2026-07-30T04:00:00Z","v":5439,"vw":47.422606},{"c":47.3652,"h":47.3652,"l":47.025,"n":38,"o":47.025,"t":"2026-07-31T04:00:00Z","v":301,"vw":47.025},{"c":47.3994,"h":47.3994,"l":47.3994,"n":108,"o":47.3994,"t":"2026-08-03T04:00:00Z","v":326,"vw":47.3994},{"c":49.4696,"h":49.59,"l":48.11,"n":79,"o":48.11,"t":"2026-08-04T04:00:00Z","v":2812,"vw":49.267835},{"c":50.5595,"h":50.635,"l":50.5,"n":52,"o":50.6,"t":"2026-08-05T04:00:00Z","v":755,"vw":50.586195},{"c":50.3333,"h":50.64,"l":50.3,"n":54,"o":50.33,"t":"2026-08-06T04:00:00Z","v":1423,"vw":50.427546},{"c":52.0624,"h":52.0624,"l":52.0624,"n":47,"o":52.0624,"t":"2026-08-07T04:00:00Z","v":247,"vw":52.0624},{"c":52.6379,"h":52.82,"l":52.6379,"n":82,"o":52.782,"t":"2026-08-10T04:00:00Z","v":1252,"vw":52.7704},{"c":51.7233,"h":51.9701,"l":51.645,"n":50,"o":51.9701,"t":"2026-08-11T04:00:00Z","v":1404,"vw":51.748049},{"c":52.3702,"h":52.6913,"l":52.3702,"n":51,"o":52.6913,"t":"2026-08-12T04:00:00Z","v":727,"vw":52.493897},{"c":51.0174,"h":51.3999,"l":50.95,"n":62,"o":51.3999,"t":"2026-08-13T04:00:00Z","v":3205,"vw":51.205889},{"c":52.1055,"h":53.52,"l":51.55,"n":86,"o":51.55,"t":"2026-08-14T04:00:00Z","v":2331,"vw":52.09},{"c":52.5153,"h":52.78,"l":52.42,"n":176,"o":52.565,"t":"2026-08-17T04:00:00Z","v":3079,"vw":52.649958},{"c":51.1371,"h":51.76,"l":51.1371,"n":69,"o":51.76,"t":"2026-08-18T04:00:00Z","v":1211,"vw":51.319086},{"c":51.6181,"h":52.04,"l":51.48,"n":66,"o":51.48,"t":"2026-08-19T04:00:00Z","v":1544,"vw":51.734286},{"c":51.7749,"h":51.79,"l":51.7749,"n":52,"o":51.79,"t":"2026-08-20T04:00:00Z","v":589,"vw":51.79},{"c":54.09,"h":54.09,"l":53.94,"n":59,"o":53.94,"t":"2026-08-21T04:00:00Z","v":537,"vw":53.94},{"c":54.6387,"h":54.77,"l":54.6387,"n":147,"o":54.7,"t":"2026-08-24T04:00:00Z","v":879,"vw":54.717949},{"c":53.8409,"h":54.02,"l":53.44,"n":59,"o":54.02,"t":"2026-08-25T04:00:00Z","v":1086,"vw":53.65171},{"c":53.4242,"h":53.4242,"l":53.4242,"n":31,"o":53.4242,"t":"2026-08-26T04:00:00Z","v":194,"vw":53.4242},{"c":53.6968,"h":53.73,"l":53.49,"n":57,"o":53.555,"t":"2026-08-27T04:00:00Z","v":1086,"vw":53.550544},{"c":53.6782,"h":53.6782,"l":53.6782,"n":34,"o":53.6782,"t":"2026-08-28T04:00:00Z","v":148,"vw":53.6782},{"c":53.2953,"h":53.2953,"l":53.2953,"n":53,"o":53.2953,"t":"2026-08-31T04:00:00Z","v":281,"vw":53.2953},{"c":52.5498,"h":52.5498,"l":52.5498,"n":48,"o":52.5498,"t":"2026-09-01T04:00:00Z","v":179,"vw":52.5498},{"c":52.4973,"h":52.54,"l":52.4973,"n":50,"o":52.54,"t":"2026-09-02T04:00:00Z","v":830,"vw":52.54},{"c":52.8471,"h":53.045,"l":52.65,"n":51,"o":52.65,"t":"2026-09-03T04:00:00Z","v":1895,"vw":52.740735},{"c":52.4419,"h":52.4419,"l":52.4419,"n":34,"o":52.4419,"t":"2026-09-04T04:00:00Z","v":100,"vw":52.4419},{"c":52.4433,"h":52.63,"l":52.4433,"n":89,"o":52.63,"t":"2026-09-08T04:00:00Z","v":3775,"vw":52.605272},{"c":52.571,"h":53.21,"l":52.56,"n":58,"o":53.21,"t":"2026-09-09T04:00:00Z","v":1388,"vw":52.815455},{"c":50.831,"h":51.19,"l":49.48,"n":44,"o":51.02,"t":"2026-09-10T04:00:00Z","v":2503,"vw":50.810922},{"c":50.1084,"h":50.2332,"l":47.4201,"n":62,"o":50.11,"t":"2026-09-11T04:00:00Z","v":4380,"vw":49.694566},{"c":48.9425,"h":49.2,"l":48.63,"n":63,"o":48.63,"t":"2026-09-14T04:00:00Z","v":1064,"vw":48.934653},{"c":48.4256,"h":48.4256,"l":48.09,"n":51,"o":48.37,"t":"2026-09-15T04:00:00Z","v":976,"vw":48.250663},{"c":47.9465,"h":48.67,"l":47.78,"n":63,"o":48.38,"t":"2026-09-16T04:00:00Z","v":2015,"vw":48.334935},{"c":48.701,"h":48.73,"l":48.67,"n":60,"o":48.73,"t":"2026-09-17T04:00:00Z","v":900,"vw":48.690033},{"c":48.4931,"h":48.4931,"l":48.32,"n":40,"o":48.32,"t":"2026-09-18T04:00:00Z","v":208,"vw":48.32},{"c":48.9032,"h":48.9032,"l":48.5801,"n":95,"o":48.63,"t":"2026-09-21T04:00:00Z","v":854,"vw":48.65187},{"c":49.0312,"h":49.0312,"l":49.0312,"n":40,"o":49.0312,"t":"2026-09-22T04:00:00Z","v":148,"vw":49.0312},{"c":47.4727,"h":47.99,"l":47.35,"n":75,"o":47.99,"t":"2026-09-23T04:00:00Z","v":1431,"vw":47.48458},{"c":46.6221,"h":46.6221,"l":46.23,"n":41,"o":46.23,"t":"2026-09-24T04:00:00Z","v":1136,"vw":46.471313},{"c":46.5265,"h":46.53,"l":46.4201,"n":42,"o":46.4401,"t":"2026-09-25T04:00:00Z","v":704,"vw":46.493673},{"c":45.3724,"h":45.6,"l":45.3378,"n":208,"o":45.46,"t":"2026-09-28T04:00:00Z","v":4408,"vw":45.433006},{"c":45.9368,"h":45.9368,"l":45.65,"n":90,"o":45.785,"t":"2026-09-29T04:00:00Z","v":2089,"vw":45.705172},{"c":45.5383,"h":45.97,"l":45.285,"n":84,"o":45.97,"t":"2026-09-30T04:00:00Z","v":1007,"vw":45.437222},{"c":45.1964,"h":45.26,"l":45.1964,"n":63,"o":45.26,"t":"2026-10-01T04:00:00Z","v":920,"vw":45.25995},{"c":45.4835,"h":45.4835,"l":45.141,"n":71,"o":45.2526,"t":"2026-10-02T04:00:00Z","v":1151,"vw":45.244922},{"c":45.874,"h":45.874,"l":45.775,"n":55,"o":45.79,"t":"2026-10-05T04:00:00Z","v":828,"vw":45.782831},{"c":45.815,"h":45.97,"l":45.46,"n":81,"o":45.46,"t":"2026-10-06T04:00:00Z","v":3476,"vw":45.610854},{"c":45.3607,"h":45.82,"l":45.1,"n":61,"o":45.25,"t":"2026-10-07T04:00:00Z","v":5867,"vw":45.465847},{"c":44.8493,"h":44.97,"l":44.71,"n":49,"o":44.97,"t":"2026-10-08T04:00:00Z","v":1733,"vw":44.857645},{"c":45.1091,"h":46.19,"l":44.85,"n":47,"o":44.85,"t":"2026-10-09T04:00:00Z","v":5608,"vw":45.170155},{"c":43.8943,"h":43.9399,"l":43.69,"n":70,"o":43.875,"t":"2026-10-12T04:00:00Z","v":4073,"vw":43.82274},{"c":43.2853,"h":44.14,"l":43.05,"n":82,"o":44.14,"t":"2026-10-13T04:00:00Z","v":1831,"vw":43.550225},{"c":42.2468,"h":42.63,"l":42.2468,"n":62,"o":42.63,"t":"2026-10-14T04:00:00Z","v":797,"vw":42.546742},{"c":42.005,"h":42.05,"l":41.43,"n":69,"o":41.43,"t":"2026-10-15T04:00:00Z","v":3608,"vw":41.929375},{"c":40.9606,"h":41.2899,"l":40.871,"n":89,"o":41.07,"t":"2026-10-16T04:00:00Z","v":3607,"vw":41.077655},{"c":40.5812,"h":41.07,"l":40.51,"n":70,"o":41.07,"t":"2026-10-19T04:00:00Z","v":1700,"vw":40.810731},{"c":40.925,"h":41.04,"l":40.925,"n":47,"o":41.04,"t":"2026-10-20T04:00:00Z","v":721,"vw":40.979872},{"c":40.2352,"h":40.66,"l":39.9601,"n":59,"o":40.66,"t":"2026-10-21T04:00:00Z","v":2042,"vw":40.282169},{"c":38.9362,"h":38.9362,"l":38.84,"n":34,"o":38.84,"t":"2026-10-22T04:00:00Z","v":1149,"vw":38.84005}],"volatilityBars":[{"c":47.99,"h":47.99,"l":47.99,"n":6,"o":47.99,"t":"2026-09-23T13:30:00Z","v":112,"vw":47.99},{"c":47.45,"h":47.45,"l":47.45,"n":4,"o":47.45,"t":"2026-09-23T14:00:00Z","v":400,"vw":47.45},{"c":47.43,"h":47.43,"l":47.425,"n":10,"o":47.425,"t":"2026-09-23T14:30:00Z","v":266,"vw":47.4275},{"c":47.475,"h":47.475,"l":47.35,"n":3,"o":47.35,"t":"2026-09-23T19:45:00Z","v":432,"vw":47.4125},{"c":46.23,"h":46.23,"l":46.23,"n":1,"o":46.23,"t":"2026-09-24T16:00:00Z","v":100,"vw":46.23},{"c":46.5401,"h":46.5401,"l":46.4601,"n":3,"o":46.4601,"t":"2026-09-24T18:30:00Z","v":700,"vw":46.505786},{"c":46.4401,"h":46.4401,"l":46.4401,"n":1,"o":46.4401,"t":"2026-09-25T16:30:00Z","v":100,"vw":46.4401},{"c":46.4201,"h":46.4201,"l":46.4201,"n":1,"o":46.4201,"t":"2026-09-25T18:45:00Z","v":100,"vw":46.4201},{"c":46.53,"h":46.53,"l":46.53,"n":1,"o":46.53,"t":"2026-09-25T19:45:00Z","v":350,"vw":46.53},{"c":45.37,"h":45.56,"l":45.37,"n":11,"o":45.46,"t":"2026-09-28T13:45:00Z","v":1568,"vw":45.436722},{"c":45.51,"h":45.51,"l":45.51,"n":1,"o":45.51,"t":"2026-09-28T14:00:00Z","v":190,"vw":45.51},{"c":45.44,"h":45.6,"l":45.44,"n":4,"o":45.6,"t":"2026-09-28T14:15:00Z","v":600,"vw":45.520134},{"c":45.3378,"h":45.339,"l":45.3378,"n":4,"o":45.3378,"t":"2026-09-28T15:30:00Z","v":612,"vw":45.338238},{"c":45.3601,"h":45.48,"l":45.34,"n":4,"o":45.34,"t":"2026-09-28T16:15:00Z","v":505,"vw":45.40404},{"c":45.65,"h":45.785,"l":45.65,"n":2,"o":45.785,"t":"2026-09-29T13:30:00Z","v":388,"vw":45.684794},{"c":45.6702,"h":45.6702,"l":45.67,"n":3,"o":45.67,"t":"2026-09-29T14:00:00Z","v":294,"vw":45.6701},{"c":45.8368,"h":45.8368,"l":45.8368,"n":2,"o":45.8368,"t":"2026-09-29T14:45:00Z","v":131,"vw":45.8368},{"c":45.7099,"h":45.71,"l":45.7099,"n":5,"o":45.71,"t":"2026-09-29T16:00:00Z","v":425,"vw":45.70995},{"c":45.7,"h":45.7,"l":45.7,"n":2,"o":45.7,"t":"2026-09-29T17:45:00Z","v":257,"vw":45.7},{"c":45.97,"h":45.97,"l":45.97,"n":1,"o":45.97,"t":"2026-09-30T13:30:00Z","v":100,"vw":45.97},{"c":45.285,"h":45.285,"l":45.285,"n":1,"o":45.285,"t":"2026-09-30T14:45:00Z","v":350,"vw":45.285},{"c":45.2599,"h":45.26,"l":45.2599,"n":3,"o":45.26,"t":"2026-10-01T17:15:00Z","v":396,"vw":45.25995},{"c":45.251,"h":45.2526,"l":45.251,"n":3,"o":45.2526,"t":"2026-10-02T13:30:00Z","v":308,"vw":45.2518},{"c":45.141,"h":45.35,"l":45.141,"n":7,"o":45.35,"t":"2026-10-02T16:00:00Z","v":432,"vw":45.241367},{"c":45.79,"h":45.79,"l":45.79,"n":4,"o":45.79,"t":"2026-10-05T13:30:00Z","v":216,"vw":45.79},{"c":45.775,"h":45.775,"l":45.775,"n":5,"o":45.775,"t":"2026-10-05T15:00:00Z","v":244,"vw":45.775},{"c":45.69,"h":45.69,"l":45.46,"n":6,"o":45.46,"t":"2026-10-06T13:30:00Z","v":942,"vw":45.487027},{"c":45.68,"h":45.68,"l":45.68,"n":1,"o":45.68,"t":"2026-10-06T14:15:00Z","v":500,"vw":45.68},{"c":45.515,"h":45.54,"l":45.515,"n":6,"o":45.54,"t":"2026-10-06T14:30:00Z","v":453,"vw":45.527222},{"c":45.525,"h":45.525,"l":45.525,"n":3,"o":45.525,"t":"2026-10-06T14:45:00Z","v":198,"vw":45.525},{"c":45.53,"h":45.7,"l":45.53,"n":5,"o":45.7,"t":"2026-10-06T15:45:00Z","v":394,"vw":45.643333},{"c":45.88,"h":45.88,"l":45.88,"n":1,"o":45.88,"t":"2026-10-06T16:30:00Z","v":100,"vw":45.88},{"c":45.8599,"h":45.86,"l":45.8599,"n":2,"o":45.86,"t":"2026-10-06T17:15:00Z","v":200,"vw":45.85995},{"c":45.97,"h":45.97,"l":45.97,"n":3,"o":45.97,"t":"2026-10-06T17:45:00Z","v":129,"vw":45.97},{"c":45.465,"h":45.82,"l":45.2499,"n":17,"o":45.25,"t":"2026-10-07T13:30:00Z","v":4131,"vw":45.524002},{"c":45.1,"h":45.34,"l":45.1,"n":3,"o":45.34,"t":"2026-10-07T13:45:00Z","v":658,"vw":45.230578},{"c":45.38,"h":45.38,"l":45.38,"n":1,"o":45.38,"t":"2026-10-07T16:30:00Z","v":200,"vw":45.38},{"c":45.42,"h":45.42,"l":45.42,"n":1,"o":45.42,"t":"2026-10-07T17:15:00Z","v":200,"vw":45.42},{"c":45.36,"h":45.36,"l":45.36,"n":1,"o":45.36,"t":"2026-10-07T18:45:00Z","v":200,"vw":45.36},{"c":45.28,"h":45.28,"l":45.28,"n":3,"o":45.28,"t":"2026-10-07T19:15:00Z","v":243,"vw":45.28},{"c":44.71,"h":44.97,"l":44.71,"n":10,"o":44.97,"t":"2026-10-08T18:00:00Z","v":1301,"vw":44.858358},{"c":44.85,"h":44.85,"l":44.85,"n":1,"o":44.85,"t":"2026-10-08T19:45:00Z","v":112,"vw":44.85},{"c":44.85,"h":44.85,"l":44.85,"n":2,"o":44.85,"t":"2026-10-09T13:30:00Z","v":461,"vw":44.85},{"c":45.1425,"h":45.24,"l":45.1425,"n":4,"o":45.24,"t":"2026-10-09T13:45:00Z","v":400,"vw":45.19125},{"c":45.17,"h":45.17,"l":45.17,"n":1,"o":45.17,"t":"2026-10-09T16:30:00Z","v":2000,"vw":45.17},{"c":45.09,"h":45.091,"l":45.09,"n":3,"o":45.09,"t":"2026-10-09T18:15:00Z","v":1155,"vw":45.090606},{"c":46.19,"h":46.19,"l":45.09,"n":13,"o":45.09,"t":"2026-10-09T18:45:00Z","v":1504,"vw":45.342687},{"c":43.855,"h":43.875,"l":43.855,"n":3,"o":43.875,"t":"2026-10-12T14:45:00Z","v":1743,"vw":43.860882},{"c":43.8101,"h":43.8101,"l":43.81,"n":2,"o":43.81,"t":"2026-10-12T15:00:00Z","v":544,"vw":43.81005},{"c":43.69,"h":43.69,"l":43.69,"n":5,"o":43.69,"t":"2026-10-12T16:45:00Z","v":935,"vw":43.69},{"c":43.9399,"h":43.9399,"l":43.9399,"n":2,"o":43.9399,"t":"2026-10-12T17:00:00Z","v":357,"vw":43.9399},{"c":43.885,"h":43.885,"l":43.885,"n":2,"o":43.885,"t":"2026-10-12T18:15:00Z","v":239,"vw":43.885},{"c":43.565,"h":44.14,"l":43.565,"n":5,"o":44.14,"t":"2026-10-13T13:30:00Z","v":622,"vw":44.036583},{"c":43.05,"h":43.0836,"l":43.05,"n":16,"o":43.06,"t":"2026-10-13T15:30:00Z","v":553,"vw":43.0609},{"c":43.1836,"h":43.1836,"l":43.17,"n":7,"o":43.17,"t":"2026-10-13T17:30:00Z","v":350,"vw":43.1768},{"c":42.63,"h":42.63,"l":42.63,"n":5,"o":42.63,"t":"2026-10-14T13:30:00Z","v":252,"vw":42.63},{"c":42.44,"h":42.44,"l":42.44,"n":2,"o":42.44,"t":"2026-10-14T14:30:00Z","v":118,"vw":42.44},{"c":41.43,"h":41.43,"l":41.43,"n":2,"o":41.43,"t":"2026-10-15T13:30:00Z","v":273,"vw":41.43},{"c":42.05,"h":42.05,"l":41.99,"n":4,"o":41.99,"t":"2026-10-15T15:00:00Z","v":700,"vw":42.022857},{"c":41.875,"h":41.875,"l":41.875,"n":2,"o":41.875,"t":"2026-10-15T16:30:00Z","v":263,"vw":41.875},{"c":41.871,"h":42.0124,"l":41.871,"n":7,"o":42.0124,"t":"2026-10-15T17:45:00Z","v":1551,"vw":41.945444},{"c":42.035,"h":42.035,"l":42.035,"n":5,"o":42.035,"t":"2026-10-15T19:15:00Z","v":124,"vw":42.035},{"c":42.005,"h":42.03,"l":42.005,"n":2,"o":42.03,"t":"2026-10-15T19:45:00Z","v":200,"vw":42.0175},{"c":41.2899,"h":41.2899,"l":41.07,"n":5,"o":41.07,"t":"2026-10-16T16:30:00Z","v":203,"vw":41.17995},{"c":41.2,"h":41.2,"l":41.13,"n":6,"o":41.13,"t":"2026-10-16T17:30:00Z","v":1400,"vw":41.1925},{"c":40.89,"h":41.05,"l":40.89,"n":9,"o":41.05,"t":"2026-10-16T19:30:00Z","v":667,"vw":41.015},{"c":40.871,"h":40.88,"l":40.871,"n":4,"o":40.88,"t":"2026-10-16T19:45:00Z","v":636,"vw":40.872463},{"c":41.07,"h":41.07,"l":41.07,"n":2,"o":41.07,"t":"2026-10-19T13:30:00Z","v":574,"vw":41.07},{"c":40.51,"h":40.51,"l":40.51,"n":6,"o":40.51,"t":"2026-10-19T19:15:00Z","v":509,"vw":40.51},{"c":41.04,"h":41.04,"l":41.04,"n":3,"o":41.04,"t":"2026-10-20T19:30:00Z","v":102,"vw":41.04},{"c":40.935,"h":40.935,"l":40.935,"n":1,"o":40.935,"t":"2026-10-20T19:45:00Z","v":134,"vw":40.935},{"c":40.66,"h":40.66,"l":40.66,"n":4,"o":40.66,"t":"2026-10-21T13:30:00Z","v":116,"vw":40.66},{"c":40.415,"h":40.415,"l":40.415,"n":1,"o":40.415,"t":"2026-10-21T13:45:00Z","v":113,"vw":40.415},{"c":40.3,"h":40.3,"l":40.3,"n":2,"o":40.3,"t":"2026-10-21T15:30:00Z","v":860,"vw":40.3},{"c":40.31,"h":40.31,"l":40.31,"n":2,"o":40.31,"t":"2026-10-21T16:45:00Z","v":127,"vw":40.31},{"c":40.21,"h":40.21,"l":40.21,"n":3,"o":40.21,"t":"2026-10-21T17:30:00Z","v":360,"vw":40.21},{"c":39.9601,"h":39.9601,"l":39.9601,"n":2,"o":39.9601,"t":"2026-10-21T19:00:00Z","v":158,"vw":39.9601},{"c":38.8401,"h":38.8401,"l":38.84,"n":2,"o":38.84,"t":"2026-10-22T18:15:00Z","v":758,"vw":38.84005}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.875,"strike":48.333816838491835,"iv":0.7992473956775427,"gamma":0.03227615401364259,"theta":-0.04361109023381415,"vega":0.030409706131624196,"rho":0.005260573758430444,"breakevenPct":26.383203390397203},{"delta":0.25,"premium":0.925,"strike":44.605599436951714,"iv":0.6219854234950039,"gamma":0.04715132431599953,"theta":-0.03883044249857039,"vega":0.03450921871397731,"rho":0.0066803165952315805,"breakevenPct":16.936422755563484},{"delta":0.3,"premium":1.025045313852259,"strike":42.74954686147741,"iv":0.5356839126492042,"gamma":0.05980001325784503,"theta":-0.03685098877829874,"vega":0.03772685632823352,"rho":0.008070061589388609,"breakevenPct":12.426462200547743},{"delta":0.35,"premium":1.161454054129605,"strike":41.590306305802635,"iv":0.4890481492079358,"gamma":0.06973212021423417,"theta":-0.03605302260945403,"vega":0.04014392670711181,"rho":0.009442458611280988,"breakevenPct":9.79951911057638},{"delta":0.4,"premium":1.2972970834959947,"strike":40.6846861100267,"iv":0.4507539602801928,"gamma":0.07896973979735973,"theta":-0.03492945501879858,"vega":0.04185062204331615,"rho":0.010818039840001301,"breakevenPct":7.822497299486588},{"delta":0.45,"premium":1.4251473352314479,"strike":39.916175549228505,"iv":0.4137131425902104,"gamma":0.08796034049075396,"theta":-0.03323189122737301,"vega":0.04292018353927137,"rho":0.012200766016229225,"breakevenPct":6.177086835541101},{"delta":0.5,"premium":1.6006425040560357,"strike":39.33119165314655,"iv":0.3949838040293667,"gamma":0.09264757996536853,"theta":-0.032169691526949956,"vega":0.043117046588404324,"rho":0.013563845705447686,"breakevenPct":5.125395280491125},{"delta":0.55,"premium":1.8011636649965879,"strike":38.775191855563136,"iv":0.3811248496188522,"gamma":0.09525603433373539,"theta":-0.031080865308299836,"vega":0.042705035491575755,"rho":0.014921277479548484,"breakevenPct":4.212418059696961},{"delta":0.6,"premium":2.0343430333143764,"strike":38.25701548152361,"iv":0.3736216078950205,"gamma":0.0951517333085112,"theta":-0.029957292241254492,"vega":0.04149846096512137,"rho":0.016271338885181685,"breakevenPct":3.4804590967736564}],"put":[{"delta":0.4,"premium":1.411714164858483,"strike":38.163174066037705,"iv":0.42625954717123565,"gamma":0.08345167218915266,"theta":-0.02926025573699265,"vega":0.04182851557924124,"rho":-0.013605044297873818,"breakevenPct":5.611076835491858},{"delta":0.45,"premium":1.5425985808972675,"strike":38.74488258176564,"iv":0.3927368674230029,"gamma":0.09280352903755887,"theta":-0.02720084840015618,"vega":0.04280295797539375,"rho":-0.0152655502227317,"breakevenPct":4.453223476178042},{"delta":0.5,"premium":1.7103940882839792,"strike":39.259750795962304,"iv":0.36973983538367816,"gamma":0.09892970781134411,"theta":-0.025544992672927185,"vega":0.042962689868653835,"rho":-0.016917844768956032,"breakevenPct":3.5618352389849948},{"delta":0.55,"premium":1.9070227831064925,"strike":39.722406548485864,"iv":0.3549649382688793,"gamma":0.10253614042925405,"theta":-0.024204372252347693,"vega":0.04248600870074519,"rho":-0.018563724977088438,"breakevenPct":2.878596870317665},{"delta":0.6,"premium":2.1563131313131314,"strike":40.2020202020202,"iv":0.34543333333333337,"gamma":0.10312424242424242,"theta":-0.022814141414141415,"vega":0.04147272727272727,"rho":-0.020251624990016075,"breakevenPct":2.287056593331982},{"delta":0.65,"premium":2.4845959595959597,"strike":40.707070707070706,"iv":0.34376666666666666,"gamma":0.09918484848484849,"theta":-0.02134949494949495,"vega":0.039654545454545456,"rho":-0.02200255471013656,"breakevenPct":1.8330634538687638},{"delta":0.7,"premium":2.924280575539567,"strike":41.302158273381295,"iv":0.3493870503597122,"gamma":0.09212589928057556,"theta":-0.020016546762589932,"vega":0.03733093525179857,"rho":-0.023831040407383756,"breakevenPct":1.433941427664413},{"delta":0.75,"premium":3.5169731258840162,"strike":42.02121640735502,"iv":0.3645278642149929,"gamma":0.08081357850070722,"theta":-0.018804526166902407,"vega":0.03427270155586988,"rho":-0.025766224474569194,"breakevenPct":1.1093961879407732},{"delta":0.8,"premium":4.082743988684583,"strike":42.728429985855726,"iv":0.36212333804809055,"gamma":0.07126619519094766,"theta":-0.015622065063649222,"vega":0.03002942008486563,"rho":-0.027688386572020413,"breakevenPct":0.7461282889158463},{"delta":0.85,"premium":4.929999999999999,"strike":43.7,"iv":0.37121,"gamma":0.05815000000000001,"theta":-0.01251,"vega":0.02504,"rho":-0.029820569440311685,"breakevenPct":0.42685213246285114},{"delta":0.9,"premium":7.292270531400966,"strike":46.14975845410628,"iv":0.447971497584541,"gamma":0.036296618357487924,"theta":-0.010585507246376812,"vega":0.018865700483091788,"rho":-0.03311068390163097,"breakevenPct":0.20215654659336163}]},"raw":{"call":[{"delta":0.2,"premium":0.875,"strike":48.333816838491835,"iv":0.7992473956775427,"gamma":0.03227615401364259,"theta":-0.04361109023381415,"vega":0.030409706131624196,"rho":0.005260573758430444,"breakevenPct":26.383203390397203},{"delta":0.25,"premium":0.925,"strike":44.605599436951714,"iv":0.6219854234950039,"gamma":0.04715132431599953,"theta":-0.03883044249857039,"vega":0.03450921871397731,"rho":0.0066803165952315805,"breakevenPct":16.936422755563484},{"delta":0.3,"premium":1.025045313852259,"strike":42.74954686147741,"iv":0.5356839126492042,"gamma":0.05980001325784503,"theta":-0.03685098877829874,"vega":0.03772685632823352,"rho":0.008070061589388609,"breakevenPct":12.426462200547743},{"delta":0.35,"premium":1.161454054129605,"strike":41.590306305802635,"iv":0.4890481492079358,"gamma":0.06973212021423417,"theta":-0.03605302260945403,"vega":0.04014392670711181,"rho":0.009442458611280988,"breakevenPct":9.79951911057638},{"delta":0.4,"premium":1.2972970834959947,"strike":40.6846861100267,"iv":0.4507539602801928,"gamma":0.07896973979735973,"theta":-0.03492945501879858,"vega":0.04185062204331615,"rho":0.010818039840001301,"breakevenPct":7.822497299486588},{"delta":0.45,"premium":1.4251473352314479,"strike":39.916175549228505,"iv":0.4137131425902104,"gamma":0.08796034049075396,"theta":-0.03323189122737301,"vega":0.04292018353927137,"rho":0.012200766016229225,"breakevenPct":6.177086835541101},{"delta":0.5,"premium":1.6006425040560357,"strike":39.33119165314655,"iv":0.3949838040293667,"gamma":0.09264757996536853,"theta":-0.032169691526949956,"vega":0.043117046588404324,"rho":0.013563845705447686,"breakevenPct":5.125395280491125},{"delta":0.55,"premium":1.8011636649965879,"strike":38.775191855563136,"iv":0.3811248496188522,"gamma":0.09525603433373539,"theta":-0.031080865308299836,"vega":0.042705035491575755,"rho":0.014921277479548484,"breakevenPct":4.212418059696961},{"delta":0.6,"premium":2.0343430333143764,"strike":38.25701548152361,"iv":0.3736216078950205,"gamma":0.0951517333085112,"theta":-0.029957292241254492,"vega":0.04149846096512137,"rho":0.016271338885181685,"breakevenPct":3.4804590967736564}],"put":[{"delta":0.4,"premium":1.411714164858483,"strike":38.163174066037705,"iv":0.42625954717123565,"gamma":0.08345167218915266,"theta":-0.02926025573699265,"vega":0.04182851557924124,"rho":-0.013605044297873818,"breakevenPct":5.611076835491858},{"delta":0.45,"premium":1.5425985808972675,"strike":38.74488258176564,"iv":0.3927368674230029,"gamma":0.09280352903755887,"theta":-0.02720084840015618,"vega":0.04280295797539375,"rho":-0.0152655502227317,"breakevenPct":4.453223476178042},{"delta":0.5,"premium":1.7103940882839792,"strike":39.259750795962304,"iv":0.36973983538367816,"gamma":0.09892970781134411,"theta":-0.025544992672927185,"vega":0.042962689868653835,"rho":-0.016917844768956032,"breakevenPct":3.5618352389849948},{"delta":0.55,"premium":1.9070227831064925,"strike":39.722406548485864,"iv":0.3549649382688793,"gamma":0.10253614042925405,"theta":-0.024204372252347693,"vega":0.04248600870074519,"rho":-0.018563724977088438,"breakevenPct":2.878596870317665},{"delta":0.6,"premium":2.1563131313131314,"strike":40.2020202020202,"iv":0.34543333333333337,"gamma":0.10312424242424242,"theta":-0.022814141414141415,"vega":0.04147272727272727,"rho":-0.020251624990016075,"breakevenPct":2.287056593331982},{"delta":0.65,"premium":2.4845959595959597,"strike":40.707070707070706,"iv":0.34376666666666666,"gamma":0.09918484848484849,"theta":-0.02134949494949495,"vega":0.039654545454545456,"rho":-0.02200255471013656,"breakevenPct":1.8330634538687638},{"delta":0.7,"premium":2.924280575539567,"strike":41.302158273381295,"iv":0.3493870503597122,"gamma":0.09212589928057556,"theta":-0.020016546762589932,"vega":0.03733093525179857,"rho":-0.023831040407383756,"breakevenPct":1.433941427664413},{"delta":0.75,"premium":3.5169731258840162,"strike":42.02121640735502,"iv":0.3645278642149929,"gamma":0.08081357850070722,"theta":-0.018804526166902407,"vega":0.03427270155586988,"rho":-0.025766224474569194,"breakevenPct":1.1093961879407732},{"delta":0.8,"premium":4.082743988684583,"strike":42.728429985855726,"iv":0.36212333804809055,"gamma":0.07126619519094766,"theta":-0.015622065063649222,"vega":0.03002942008486563,"rho":-0.027688386572020413,"breakevenPct":0.7461282889158463},{"delta":0.85,"premium":4.929999999999999,"strike":43.7,"iv":0.37121,"gamma":0.05815000000000001,"theta":-0.01251,"vega":0.02504,"rho":-0.029820569440311685,"breakevenPct":0.42685213246285114},{"delta":0.9,"premium":7.292270531400966,"strike":46.14975845410628,"iv":0.447971497584541,"gamma":0.036296618357487924,"theta":-0.010585507246376812,"vega":0.018865700483091788,"rho":-0.03311068390163097,"breakevenPct":0.20215654659336163}]}},"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"}}