{"symbol":"LRNZ","url":"https://intraalpha.com/companies/LRNZ","capturedAt":"2026-10-24T16:28:54.889Z","state":"ready","quote":{"symbol":"LRNZ","last_price":62.21,"prev_close":60.7336,"regular_close":62.21,"change":1.4764,"change_pct":2.4309,"regular_change":1.4764,"regular_change_pct":2.4309,"extended_change":0,"extended_change_pct":0,"bid":58.8,"ask":65.9,"bid_size":100,"ask_size":100,"volume":856,"vwap":62.265138,"open":62.32,"high":62.32,"low":62.21,"close":62.21,"trade_count":60,"last_trade_at":"2026-10-24T00:00:04.466343692Z","last_quote_at":"2026-10-23T20:00:02.030301108Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-24T12:28:46.134022067-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":44200000,"net_expense_ratio":0.0069,"portfolio_turnover":0.28,"dividend_yield":-0.0047,"inception_date":"2020-02-28","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T16:28:50.875325+00:00"},"optionObservedAt":"2026-10-23T19:59:26.860Z","bars":[{"c":62.23,"h":62.23,"l":61.57,"n":8,"o":61.57,"t":"2026-10-19T13:30:00Z","v":753,"vw":61.660535},{"c":61.56,"h":61.56,"l":61.56,"n":1,"o":61.56,"t":"2026-10-19T13:40:00Z","v":126,"vw":61.56},{"c":61.3099,"h":61.3099,"l":61.3099,"n":1,"o":61.3099,"t":"2026-10-19T14:05:00Z","v":100,"vw":61.3099},{"c":61.915,"h":61.915,"l":61.915,"n":1,"o":61.915,"t":"2026-10-19T16:45:00Z","v":183,"vw":61.915},{"c":61.7899,"h":61.7899,"l":61.7899,"n":2,"o":61.7899,"t":"2026-10-19T19:05:00Z","v":188,"vw":61.7899},{"c":61.78,"h":61.78,"l":61.78,"n":2,"o":61.78,"t":"2026-10-19T19:25:00Z","v":1221,"vw":61.78},{"c":61.9401,"h":61.9401,"l":61.9401,"n":3,"o":61.9401,"t":"2026-10-20T14:50:00Z","v":462,"vw":61.9401},{"c":61.94,"h":61.94,"l":61.94,"n":1,"o":61.94,"t":"2026-10-20T17:55:00Z","v":383,"vw":61.94},{"c":62.73,"h":62.73,"l":62.73,"n":4,"o":62.73,"t":"2026-10-21T13:40:00Z","v":383,"vw":62.73},{"c":63,"h":63,"l":62.96,"n":3,"o":62.96,"t":"2026-10-21T14:00:00Z","v":345,"vw":62.983256},{"c":62.83,"h":62.83,"l":62.83,"n":3,"o":62.83,"t":"2026-10-21T14:05:00Z","v":160,"vw":62.83},{"c":63.17,"h":63.17,"l":63.17,"n":1,"o":63.17,"t":"2026-10-21T15:20:00Z","v":128,"vw":63.17},{"c":63.64,"h":63.64,"l":63.64,"n":3,"o":63.64,"t":"2026-10-21T16:40:00Z","v":420,"vw":63.64},{"c":63.63,"h":63.63,"l":63.63,"n":3,"o":63.63,"t":"2026-10-21T18:55:00Z","v":1274,"vw":63.63},{"c":62.38,"h":62.38,"l":62.38,"n":1,"o":62.38,"t":"2026-10-22T13:30:00Z","v":200,"vw":62.38},{"c":61.31,"h":61.31,"l":61.29,"n":9,"o":61.29,"t":"2026-10-22T16:05:00Z","v":1679,"vw":61.305796},{"c":62.32,"h":62.32,"l":62.32,"n":1,"o":62.32,"t":"2026-10-23T18:35:00Z","v":200,"vw":62.32},{"c":62.21,"h":62.21,"l":62.21,"n":1,"o":62.21,"t":"2026-10-23T19:55:00Z","v":199,"vw":62.21}],"history":[{"c":38.9308,"h":38.9308,"l":38.8369,"n":39,"o":38.8369,"t":"2024-10-22T04:00:00Z","v":1209,"vw":38.888038},{"c":38.1996,"h":38.2204,"l":38.1996,"n":35,"o":38.2204,"t":"2024-10-23T04:00:00Z","v":858,"vw":38.2204},{"c":38.5651,"h":38.77,"l":38.44,"n":43,"o":38.7178,"t":"2024-10-24T04:00:00Z","v":1585,"vw":38.543148},{"c":38.6834,"h":39,"l":38.6834,"n":46,"o":39,"t":"2024-10-25T04:00:00Z","v":919,"vw":38.787475},{"c":38.77,"h":38.92,"l":38.77,"n":49,"o":38.92,"t":"2024-10-28T04:00:00Z","v":1750,"vw":38.833162},{"c":39.4192,"h":39.4192,"l":38.77,"n":21,"o":38.77,"t":"2024-10-29T04:00:00Z","v":788,"vw":38.77},{"c":38.8574,"h":39.24,"l":38.8574,"n":51,"o":38.8773,"t":"2024-10-30T04:00:00Z","v":1770,"vw":38.973434},{"c":38.1396,"h":38.53,"l":38.12,"n":74,"o":38.5,"t":"2024-10-31T04:00:00Z","v":4878,"vw":38.192087},{"c":38.3561,"h":38.593,"l":38.3,"n":38,"o":38.47,"t":"2024-11-01T04:00:00Z","v":2507,"vw":38.414392},{"c":38.1328,"h":38.3371,"l":38,"n":47,"o":38.11,"t":"2024-11-04T05:00:00Z","v":4376,"vw":38.255665},{"c":38.6922,"h":38.6922,"l":38.17,"n":42,"o":38.17,"t":"2024-11-05T05:00:00Z","v":2123,"vw":38.459914},{"c":39.7611,"h":39.84,"l":39.54,"n":75,"o":39.54,"t":"2024-11-06T05:00:00Z","v":3059,"vw":39.70445},{"c":40.64,"h":40.75,"l":40.38,"n":92,"o":40.4,"t":"2024-11-07T05:00:00Z","v":2615,"vw":40.424717},{"c":40.38,"h":40.38,"l":40.12,"n":82,"o":40.12,"t":"2024-11-08T05:00:00Z","v":4304,"vw":40.249786},{"c":40.7545,"h":40.7545,"l":40.53,"n":73,"o":40.53,"t":"2024-11-11T05:00:00Z","v":4594,"vw":40.708248},{"c":40.8541,"h":41,"l":40.51,"n":56,"o":40.77,"t":"2024-11-12T05:00:00Z","v":4013,"vw":40.75802},{"c":41.1764,"h":41.94,"l":41.1764,"n":79,"o":41.74,"t":"2024-11-13T05:00:00Z","v":4647,"vw":41.874124},{"c":40.5473,"h":41.0501,"l":40.5473,"n":44,"o":40.89,"t":"2024-11-14T05:00:00Z","v":1815,"vw":40.798399},{"c":39.11,"h":39.86,"l":38.96,"n":166,"o":39.8,"t":"2024-11-15T05:00:00Z","v":12621,"vw":39.26195},{"c":39.13,"h":39.16,"l":38.92,"n":61,"o":39.16,"t":"2024-11-18T05:00:00Z","v":4031,"vw":39.077235},{"c":40.2903,"h":40.2903,"l":39.13,"n":48,"o":39.13,"t":"2024-11-19T05:00:00Z","v":826,"vw":39.665},{"c":40.2158,"h":40.2158,"l":39.9345,"n":48,"o":40.1,"t":"2024-11-20T05:00:00Z","v":835,"vw":40.003267},{"c":41.8259,"h":42.0745,"l":41.41,"n":182,"o":41.43,"t":"2024-11-21T05:00:00Z","v":11272,"vw":41.909475},{"c":42.839,"h":42.85,"l":42.4,"n":95,"o":42.58,"t":"2024-11-22T05:00:00Z","v":5845,"vw":42.763346},{"c":42.8701,"h":43.6,"l":42.85,"n":81,"o":43.6,"t":"2024-11-25T05:00:00Z","v":4393,"vw":43.219221},{"c":42.82,"h":43.23,"l":42.7,"n":64,"o":43.23,"t":"2024-11-26T05:00:00Z","v":2857,"vw":42.983503},{"c":42.2205,"h":42.2205,"l":41.82,"n":53,"o":42,"t":"2024-11-27T05:00:00Z","v":1775,"vw":41.912342},{"c":42.3804,"h":42.595,"l":42.3804,"n":33,"o":42.475,"t":"2024-11-29T05:00:00Z","v":729,"vw":42.497907},{"c":42.76,"h":43.05,"l":42.76,"n":53,"o":42.8052,"t":"2024-12-02T05:00:00Z","v":2078,"vw":42.866701},{"c":42.9097,"h":42.91,"l":42.5,"n":66,"o":42.5,"t":"2024-12-03T05:00:00Z","v":3026,"vw":42.733997},{"c":44.3692,"h":44.4783,"l":43.7,"n":127,"o":43.7,"t":"2024-12-04T05:00:00Z","v":6582,"vw":44.299511},{"c":43.5261,"h":44.09,"l":43.52,"n":82,"o":44.09,"t":"2024-12-05T05:00:00Z","v":3002,"vw":43.720848},{"c":43.8671,"h":43.92,"l":43.76,"n":70,"o":43.77,"t":"2024-12-06T05:00:00Z","v":3161,"vw":43.834713},{"c":43.0579,"h":43.75,"l":43.0579,"n":63,"o":43.73,"t":"2024-12-09T05:00:00Z","v":2595,"vw":43.300776},{"c":41.4844,"h":42.48,"l":41.32,"n":133,"o":42.48,"t":"2024-12-10T05:00:00Z","v":11299,"vw":41.53882},{"c":42.3123,"h":42.48,"l":41.81,"n":82,"o":41.81,"t":"2024-12-11T05:00:00Z","v":4912,"vw":42.151825},{"c":42.0343,"h":42.05,"l":41.84,"n":51,"o":42.05,"t":"2024-12-12T05:00:00Z","v":2116,"vw":41.913087},{"c":41.2813,"h":41.2813,"l":41.11,"n":55,"o":41.1805,"t":"2024-12-13T05:00:00Z","v":5197,"vw":41.193032},{"c":41.9446,"h":41.9446,"l":41.25,"n":65,"o":41.39,"t":"2024-12-16T05:00:00Z","v":3772,"vw":41.651327},{"c":41.7892,"h":41.92,"l":41.66,"n":46,"o":41.82,"t":"2024-12-17T05:00:00Z","v":3420,"vw":41.824226},{"c":39.7317,"h":41.61,"l":39.5,"n":86,"o":41.61,"t":"2024-12-18T05:00:00Z","v":4470,"vw":40.037122},{"c":39.6372,"h":39.935,"l":39.43,"n":74,"o":39.43,"t":"2024-12-19T05:00:00Z","v":1552,"vw":39.746047},{"c":39.9089,"h":40.2579,"l":39.33,"n":62,"o":39.33,"t":"2024-12-20T05:00:00Z","v":9358,"vw":39.697603},{"c":40.2938,"h":40.2938,"l":39.78,"n":48,"o":39.94,"t":"2024-12-23T05:00:00Z","v":2268,"vw":40.135283},{"c":40.5015,"h":40.5604,"l":40.37,"n":39,"o":40.37,"t":"2024-12-24T05:00:00Z","v":2589,"vw":40.470562},{"c":40.6536,"h":40.7196,"l":40.32,"n":41,"o":40.32,"t":"2024-12-26T05:00:00Z","v":2800,"vw":40.538221},{"c":39.92,"h":40.3,"l":39.45,"n":86,"o":40.23,"t":"2024-12-27T05:00:00Z","v":6427,"vw":39.533276},{"c":39.3758,"h":39.495,"l":39.17,"n":80,"o":39.17,"t":"2024-12-30T05:00:00Z","v":9363,"vw":39.326875},{"c":38.9784,"h":39.4054,"l":38.9,"n":71,"o":39.12,"t":"2024-12-31T05:00:00Z","v":3607,"vw":39.087499},{"c":39.6199,"h":39.698,"l":39.25,"n":77,"o":39.57,"t":"2025-01-02T05:00:00Z","v":7015,"vw":39.565461},{"c":40.5984,"h":40.5984,"l":40.1101,"n":73,"o":40.2043,"t":"2025-01-03T05:00:00Z","v":4094,"vw":40.359661},{"c":40.961,"h":41.14,"l":40.9361,"n":91,"o":41.09,"t":"2025-01-06T05:00:00Z","v":4413,"vw":41.078962},{"c":39.9101,"h":40.4,"l":39.91,"n":66,"o":40,"t":"2025-01-07T05:00:00Z","v":2444,"vw":40.131075},{"c":39.896,"h":39.896,"l":39.47,"n":47,"o":39.53,"t":"2025-01-08T05:00:00Z","v":1427,"vw":39.5265},{"c":39.2,"h":39.35,"l":38.98,"n":49,"o":39.25,"t":"2025-01-10T05:00:00Z","v":1028,"vw":39.180485},{"c":38.74,"h":38.74,"l":38.343,"n":53,"o":38.49,"t":"2025-01-13T05:00:00Z","v":2211,"vw":38.518986},{"c":38.7,"h":39.1,"l":38.5972,"n":45,"o":39.1,"t":"2025-01-14T05:00:00Z","v":1384,"vw":38.83698},{"c":39.6401,"h":39.79,"l":39.521,"n":43,"o":39.79,"t":"2025-01-15T05:00:00Z","v":913,"vw":39.672918},{"c":39.6414,"h":39.86,"l":39.5,"n":40,"o":39.86,"t":"2025-01-16T05:00:00Z","v":2276,"vw":39.710848},{"c":39.9187,"h":40.08,"l":39.86,"n":73,"o":39.86,"t":"2025-01-17T05:00:00Z","v":3847,"vw":40.010877},{"c":40.7634,"h":40.79,"l":40.29,"n":84,"o":40.29,"t":"2025-01-21T05:00:00Z","v":3253,"vw":40.476311},{"c":41.6647,"h":41.7,"l":41.05,"n":78,"o":41.05,"t":"2025-01-22T05:00:00Z","v":4196,"vw":41.582532},{"c":41.7486,"h":41.7486,"l":41.46,"n":77,"o":41.48,"t":"2025-01-23T05:00:00Z","v":1992,"vw":41.489644},{"c":41.78,"h":42.3096,"l":41.661,"n":127,"o":42.02,"t":"2025-01-24T05:00:00Z","v":5962,"vw":42.074713},{"c":41.0673,"h":41.47,"l":40.14,"n":124,"o":40.14,"t":"2025-01-27T05:00:00Z","v":4565,"vw":40.385609},{"c":43.3631,"h":43.37,"l":42.4,"n":207,"o":42.4,"t":"2025-01-28T05:00:00Z","v":13271,"vw":43.096168},{"c":42.5843,"h":42.72,"l":42.3205,"n":88,"o":42.69,"t":"2025-01-29T05:00:00Z","v":3056,"vw":42.595397},{"c":42.4427,"h":42.4427,"l":41.825,"n":90,"o":42.35,"t":"2025-01-30T05:00:00Z","v":3898,"vw":42.198333},{"c":42.3188,"h":43.17,"l":42.3188,"n":98,"o":43.101,"t":"2025-01-31T05:00:00Z","v":3145,"vw":42.683962},{"c":41.8995,"h":42.1999,"l":40.96,"n":59,"o":41.02,"t":"2025-02-03T05:00:00Z","v":1595,"vw":41.372682},{"c":42.7756,"h":42.7756,"l":42.38,"n":63,"o":42.38,"t":"2025-02-04T05:00:00Z","v":3060,"vw":42.573576},{"c":43.3848,"h":43.3848,"l":42.51,"n":55,"o":42.51,"t":"2025-02-05T05:00:00Z","v":2159,"vw":42.890867},{"c":43.39,"h":43.5,"l":43.2,"n":94,"o":43.5,"t":"2025-02-06T05:00:00Z","v":8598,"vw":43.410878},{"c":43.7458,"h":44.17,"l":43.74,"n":126,"o":43.88,"t":"2025-02-07T05:00:00Z","v":4942,"vw":43.958335},{"c":44.45,"h":44.72,"l":44.26,"n":104,"o":44.26,"t":"2025-02-10T05:00:00Z","v":4328,"vw":44.512139},{"c":44.1906,"h":44.44,"l":43.8901,"n":116,"o":43.99,"t":"2025-02-11T05:00:00Z","v":7225,"vw":44.179034},{"c":44.3026,"h":44.41,"l":43.64,"n":81,"o":43.75,"t":"2025-02-12T05:00:00Z","v":3507,"vw":44.057775},{"c":44.867,"h":44.87,"l":44.145,"n":59,"o":44.145,"t":"2025-02-13T05:00:00Z","v":3898,"vw":44.455558},{"c":44.67,"h":44.759,"l":44.6,"n":72,"o":44.6899,"t":"2025-02-14T05:00:00Z","v":4792,"vw":44.68367},{"c":45.0378,"h":45.0378,"l":44.7872,"n":78,"o":45,"t":"2025-02-18T05:00:00Z","v":3671,"vw":44.904313},{"c":44.3792,"h":44.6604,"l":44.3792,"n":64,"o":44.56,"t":"2025-02-19T05:00:00Z","v":2361,"vw":44.586799},{"c":43.3908,"h":43.3908,"l":42.7307,"n":105,"o":42.7782,"t":"2025-02-20T05:00:00Z","v":3683,"vw":42.920241},{"c":41.9395,"h":43.0524,"l":41.88,"n":102,"o":43.0524,"t":"2025-02-21T05:00:00Z","v":6833,"vw":42.432037},{"c":40.9089,"h":41.2478,"l":40.9089,"n":95,"o":41.04,"t":"2025-02-24T05:00:00Z","v":2549,"vw":41.135284},{"c":39.9847,"h":40.66,"l":39.2801,"n":158,"o":40.66,"t":"2025-02-25T05:00:00Z","v":9000,"vw":39.804341},{"c":40.5605,"h":40.94,"l":40.45,"n":48,"o":40.9197,"t":"2025-02-26T05:00:00Z","v":1760,"vw":40.706335},{"c":39.52,"h":40.94,"l":39.52,"n":60,"o":40.93,"t":"2025-02-27T05:00:00Z","v":3137,"vw":40.614052},{"c":40.5631,"h":40.5631,"l":39.57,"n":121,"o":39.57,"t":"2025-02-28T05:00:00Z","v":13705,"vw":40.360495},{"c":39.05,"h":40.94,"l":38.92,"n":185,"o":40.94,"t":"2025-03-03T05:00:00Z","v":19576,"vw":39.081103},{"c":39.08,"h":39.39,"l":37.71,"n":174,"o":38.25,"t":"2025-03-04T05:00:00Z","v":21643,"vw":38.135344},{"c":39.3883,"h":39.3883,"l":38.43,"n":68,"o":38.81,"t":"2025-03-05T05:00:00Z","v":3460,"vw":38.690118},{"c":37.1389,"h":38.531,"l":37.1389,"n":94,"o":38.02,"t":"2025-03-06T05:00:00Z","v":1512,"vw":37.939728},{"c":36.2504,"h":37.06,"l":34.97,"n":293,"o":36.83,"t":"2025-03-07T05:00:00Z","v":81783,"vw":36.817572},{"c":34.04,"h":35.23,"l":33.76,"n":246,"o":35.23,"t":"2025-03-10T04:00:00Z","v":14607,"vw":34.312244},{"c":35.1643,"h":35.4771,"l":34.03,"n":90,"o":34.03,"t":"2025-03-11T04:00:00Z","v":4222,"vw":35.020475},{"c":36.01,"h":36.46,"l":35.85,"n":264,"o":36.37,"t":"2025-03-12T04:00:00Z","v":34134,"vw":36.379272},{"c":34.8448,"h":35.11,"l":34.8448,"n":58,"o":35.01,"t":"2025-03-13T04:00:00Z","v":1880,"vw":34.998012},{"c":36.05,"h":36.05,"l":35.5465,"n":130,"o":35.5465,"t":"2025-03-14T04:00:00Z","v":18645,"vw":35.903601},{"c":36.5742,"h":36.5742,"l":36.165,"n":48,"o":36.3,"t":"2025-03-17T04:00:00Z","v":1196,"vw":36.267169},{"c":36.0237,"h":36.38,"l":35.74,"n":67,"o":36.38,"t":"2025-03-18T04:00:00Z","v":3006,"vw":36.113453},{"c":36.7343,"h":36.9,"l":36.7343,"n":48,"o":36.9,"t":"2025-03-19T04:00:00Z","v":3107,"vw":36.9},{"c":36.568,"h":36.89,"l":36.51,"n":56,"o":36.89,"t":"2025-03-20T04:00:00Z","v":1560,"vw":36.643028},{"c":36.5443,"h":36.62,"l":35.91,"n":40,"o":35.91,"t":"2025-03-21T04:00:00Z","v":1431,"vw":36.401552},{"c":37.8918,"h":37.91,"l":37.26,"n":155,"o":37.26,"t":"2025-03-24T04:00:00Z","v":4938,"vw":37.80729},{"c":38.0442,"h":38.275,"l":37.98,"n":69,"o":37.99,"t":"2025-03-25T04:00:00Z","v":22880,"vw":38.068155},{"c":36.78,"h":37.87,"l":36.7399,"n":116,"o":37.87,"t":"2025-03-26T04:00:00Z","v":19150,"vw":36.877129},{"c":36.1608,"h":36.6,"l":35.95,"n":105,"o":36.03,"t":"2025-03-27T04:00:00Z","v":9958,"vw":36.148992},{"c":35.0577,"h":35.96,"l":34.7813,"n":172,"o":35.96,"t":"2025-03-28T04:00:00Z","v":15681,"vw":34.970569},{"c":34.3919,"h":34.3919,"l":33.3,"n":149,"o":34.06,"t":"2025-03-31T04:00:00Z","v":10102,"vw":33.839694},{"c":34.71,"h":34.71,"l":34.3699,"n":84,"o":34.47,"t":"2025-04-01T04:00:00Z","v":3347,"vw":34.494961},{"c":35.2976,"h":35.5093,"l":33.93,"n":61,"o":33.93,"t":"2025-04-02T04:00:00Z","v":6654,"vw":34.990905},{"c":32.595,"h":33.565,"l":32.58,"n":164,"o":33.565,"t":"2025-04-03T04:00:00Z","v":14529,"vw":32.946026},{"c":30.4589,"h":31.37,"l":29.89,"n":137,"o":31.1,"t":"2025-04-04T04:00:00Z","v":10071,"vw":30.605078},{"c":30.55,"h":31.91,"l":28.5791,"n":117,"o":28.58,"t":"2025-04-07T04:00:00Z","v":11235,"vw":29.453361},{"c":30.1299,"h":32.25,"l":29.99,"n":97,"o":32.24,"t":"2025-04-08T04:00:00Z","v":12537,"vw":31.664342},{"c":34.51,"h":34.705,"l":30.45,"n":117,"o":30.45,"t":"2025-04-09T04:00:00Z","v":8960,"vw":32.481548},{"c":32.8335,"h":33.1599,"l":32,"n":80,"o":33.01,"t":"2025-04-10T04:00:00Z","v":5377,"vw":32.650217},{"c":33.7075,"h":33.73,"l":32.7566,"n":79,"o":32.97,"t":"2025-04-11T04:00:00Z","v":6973,"vw":33.447789},{"c":33.97,"h":34.5,"l":33.64,"n":59,"o":34.28,"t":"2025-04-14T04:00:00Z","v":5424,"vw":34.323295},{"c":34.3826,"h":34.45,"l":34.29,"n":60,"o":34.3,"t":"2025-04-15T04:00:00Z","v":2653,"vw":34.347365},{"c":33.65,"h":33.9233,"l":33.18,"n":69,"o":33.9233,"t":"2025-04-16T04:00:00Z","v":2260,"vw":33.46107},{"c":33.519,"h":33.88,"l":33.3155,"n":58,"o":33.832,"t":"2025-04-17T04:00:00Z","v":1908,"vw":33.535255},{"c":32.4751,"h":33.03,"l":32.22,"n":78,"o":33.03,"t":"2025-04-21T04:00:00Z","v":2251,"vw":32.64035},{"c":33.03,"h":33.165,"l":32.68,"n":62,"o":32.68,"t":"2025-04-22T04:00:00Z","v":3004,"vw":32.945021},{"c":34.29,"h":35.07,"l":34.2899,"n":99,"o":35.07,"t":"2025-04-23T04:00:00Z","v":10237,"vw":34.771622},{"c":36.13,"h":36.13,"l":34.52,"n":100,"o":34.52,"t":"2025-04-24T04:00:00Z","v":5370,"vw":35.632198},{"c":36.6889,"h":36.7189,"l":36,"n":85,"o":36.01,"t":"2025-04-25T04:00:00Z","v":6266,"vw":36.337253},{"c":36.6649,"h":36.8785,"l":36.17,"n":51,"o":36.8785,"t":"2025-04-28T04:00:00Z","v":1930,"vw":36.487483},{"c":37.03,"h":37.21,"l":36.66,"n":68,"o":36.66,"t":"2025-04-29T04:00:00Z","v":4334,"vw":36.983011},{"c":37.07,"h":37.07,"l":36.43,"n":54,"o":36.43,"t":"2025-04-30T04:00:00Z","v":2182,"vw":36.712489},{"c":37.2438,"h":37.8449,"l":37.2438,"n":85,"o":37.3699,"t":"2025-05-01T04:00:00Z","v":4997,"vw":37.561234},{"c":37.7964,"h":38.16,"l":37.6701,"n":114,"o":37.92,"t":"2025-05-02T04:00:00Z","v":5509,"vw":37.949683},{"c":37.8687,"h":38.14,"l":37.59,"n":98,"o":37.59,"t":"2025-05-05T04:00:00Z","v":8319,"vw":37.97761},{"c":37.4023,"h":37.43,"l":37.1999,"n":57,"o":37.23,"t":"2025-05-06T04:00:00Z","v":5157,"vw":37.273655},{"c":37.5536,"h":37.6501,"l":37.2606,"n":61,"o":37.29,"t":"2025-05-07T04:00:00Z","v":7729,"vw":37.379979},{"c":37.9709,"h":38.26,"l":37.9709,"n":124,"o":38.13,"t":"2025-05-08T04:00:00Z","v":2128,"vw":38.181471},{"c":37.7163,"h":38.2999,"l":37.69,"n":51,"o":38.17,"t":"2025-05-09T04:00:00Z","v":1758,"vw":38.071172},{"c":39.575,"h":39.59,"l":38.8904,"n":111,"o":39.11,"t":"2025-05-12T04:00:00Z","v":5569,"vw":39.461237},{"c":40.3422,"h":40.5988,"l":40.2267,"n":106,"o":40.2267,"t":"2025-05-13T04:00:00Z","v":3799,"vw":40.443111},{"c":40.67,"h":40.87,"l":40.37,"n":125,"o":40.75,"t":"2025-05-14T04:00:00Z","v":24689,"vw":40.710394},{"c":40.3886,"h":40.5292,"l":39.831,"n":144,"o":40.04,"t":"2025-05-15T04:00:00Z","v":22634,"vw":40.094293},{"c":40.8858,"h":40.89,"l":40.76,"n":54,"o":40.78,"t":"2025-05-16T04:00:00Z","v":1205,"vw":40.795358},{"c":40.83,"h":40.83,"l":40.08,"n":57,"o":40.08,"t":"2025-05-19T04:00:00Z","v":1965,"vw":40.514544},{"c":40.67,"h":40.67,"l":40.43,"n":64,"o":40.5,"t":"2025-05-20T04:00:00Z","v":3649,"vw":40.528376},{"c":39.91,"h":40.9,"l":39.7301,"n":113,"o":40.42,"t":"2025-05-21T04:00:00Z","v":8408,"vw":40.212402},{"c":40.6874,"h":40.91,"l":40.1273,"n":162,"o":40.1273,"t":"2025-05-22T04:00:00Z","v":18570,"vw":40.808855},{"c":40.5697,"h":40.5697,"l":39.77,"n":95,"o":39.77,"t":"2025-05-23T04:00:00Z","v":2028,"vw":40.31324},{"c":41.4825,"h":41.6332,"l":41.2,"n":106,"o":41.2,"t":"2025-05-27T04:00:00Z","v":2411,"vw":41.418738},{"c":41.1573,"h":41.59,"l":41.1573,"n":96,"o":41.59,"t":"2025-05-28T04:00:00Z","v":5615,"vw":41.293074},{"c":40.9516,"h":41.22,"l":40.72,"n":112,"o":41.16,"t":"2025-05-29T04:00:00Z","v":10747,"vw":41.037872},{"c":41.0598,"h":41.0598,"l":40.3401,"n":94,"o":40.52,"t":"2025-05-30T04:00:00Z","v":5287,"vw":40.636134},{"c":41.6507,"h":41.67,"l":40.8832,"n":119,"o":41.01,"t":"2025-06-02T04:00:00Z","v":5672,"vw":41.489653},{"c":42.176,"h":42.19,"l":41.83,"n":97,"o":41.83,"t":"2025-06-03T04:00:00Z","v":5135,"vw":42.009393},{"c":42.2081,"h":42.4,"l":42.188,"n":107,"o":42.21,"t":"2025-06-04T04:00:00Z","v":6080,"vw":42.328846},{"c":42.6296,"h":43.2699,"l":42.46,"n":177,"o":42.61,"t":"2025-06-05T04:00:00Z","v":5692,"vw":42.864424},{"c":42.8539,"h":43.11,"l":42.61,"n":73,"o":42.61,"t":"2025-06-06T04:00:00Z","v":5164,"vw":42.940803},{"c":42.86,"h":43.12,"l":42.86,"n":54,"o":43.12,"t":"2025-06-09T04:00:00Z","v":1795,"vw":43.001308},{"c":42.9276,"h":42.9276,"l":42.6201,"n":49,"o":42.81,"t":"2025-06-10T04:00:00Z","v":725,"vw":42.732172},{"c":42.9875,"h":43.4592,"l":42.839,"n":82,"o":43.055,"t":"2025-06-11T04:00:00Z","v":4194,"vw":43.188254},{"c":42.5826,"h":43.079,"l":42.5826,"n":98,"o":42.73,"t":"2025-06-12T04:00:00Z","v":7109,"vw":42.944332},{"c":41.9905,"h":42.46,"l":41.89,"n":81,"o":41.89,"t":"2025-06-13T04:00:00Z","v":9306,"vw":42.199698},{"c":42.4991,"h":42.66,"l":42.2401,"n":31,"o":42.2401,"t":"2025-06-16T04:00:00Z","v":1525,"vw":42.497462},{"c":42.7483,"h":42.8501,"l":42.23,"n":64,"o":42.23,"t":"2025-06-17T04:00:00Z","v":4064,"vw":42.690991},{"c":42.8915,"h":42.9499,"l":42.5708,"n":80,"o":42.8,"t":"2025-06-18T04:00:00Z","v":22204,"vw":42.819303},{"c":42.485,"h":42.97,"l":42.485,"n":52,"o":42.97,"t":"2025-06-20T04:00:00Z","v":2188,"vw":42.664853},{"c":42.945,"h":42.945,"l":42.21,"n":86,"o":42.21,"t":"2025-06-23T04:00:00Z","v":3637,"vw":42.819177},{"c":43.7397,"h":43.786,"l":43.27,"n":79,"o":43.27,"t":"2025-06-24T04:00:00Z","v":3518,"vw":43.646966},{"c":43.837,"h":44.3,"l":43.8,"n":111,"o":44.14,"t":"2025-06-25T04:00:00Z","v":12718,"vw":43.991746},{"c":44.25,"h":44.29,"l":44.1741,"n":87,"o":44.29,"t":"2025-06-26T04:00:00Z","v":2353,"vw":44.262119},{"c":44.5435,"h":44.71,"l":44.2301,"n":54,"o":44.71,"t":"2025-06-27T04:00:00Z","v":2927,"vw":44.37868},{"c":44.7288,"h":44.76,"l":44.4801,"n":69,"o":44.59,"t":"2025-06-30T04:00:00Z","v":2086,"vw":44.629735},{"c":43.651,"h":44.689,"l":43.4,"n":80,"o":44.57,"t":"2025-07-01T04:00:00Z","v":6015,"vw":44.236055},{"c":43.8427,"h":44.03,"l":43.55,"n":111,"o":43.6601,"t":"2025-07-02T04:00:00Z","v":6877,"vw":43.711448},{"c":44.8751,"h":44.93,"l":44.3601,"n":63,"o":44.3601,"t":"2025-07-03T04:00:00Z","v":3843,"vw":44.803549},{"c":44.5635,"h":44.79,"l":44.36,"n":79,"o":44.79,"t":"2025-07-07T04:00:00Z","v":2104,"vw":44.623783},{"c":44.4755,"h":44.51,"l":44.24,"n":62,"o":44.51,"t":"2025-07-08T04:00:00Z","v":1718,"vw":44.392636},{"c":44.8987,"h":45.09,"l":44.67,"n":97,"o":44.67,"t":"2025-07-09T04:00:00Z","v":3655,"vw":44.859744},{"c":43.7461,"h":43.94,"l":43.7461,"n":54,"o":43.94,"t":"2025-07-10T04:00:00Z","v":633,"vw":43.927717},{"c":43.2689,"h":43.751,"l":43.25,"n":148,"o":43.48,"t":"2025-07-11T04:00:00Z","v":10653,"vw":43.567376},{"c":43.4682,"h":43.7399,"l":42.92,"n":84,"o":42.92,"t":"2025-07-14T04:00:00Z","v":3173,"vw":43.540556},{"c":43.6958,"h":43.98,"l":43.59,"n":60,"o":43.98,"t":"2025-07-15T04:00:00Z","v":3699,"vw":43.818315},{"c":43.943,"h":43.943,"l":43.22,"n":61,"o":43.8899,"t":"2025-07-16T04:00:00Z","v":1789,"vw":43.647979},{"c":44.1,"h":44.349,"l":44,"n":84,"o":44,"t":"2025-07-17T04:00:00Z","v":6189,"vw":44.111858},{"c":44.5394,"h":44.63,"l":44.12,"n":81,"o":44.17,"t":"2025-07-18T04:00:00Z","v":11211,"vw":44.29444},{"c":44.8391,"h":45.3906,"l":44.78,"n":96,"o":44.78,"t":"2025-07-21T04:00:00Z","v":10647,"vw":45.3081},{"c":44.2414,"h":44.4507,"l":44.24,"n":69,"o":44.4507,"t":"2025-07-22T04:00:00Z","v":2094,"vw":44.375271},{"c":44.4084,"h":44.4999,"l":44.21,"n":57,"o":44.21,"t":"2025-07-23T04:00:00Z","v":3128,"vw":44.430821},{"c":44.9021,"h":44.94,"l":44.63,"n":52,"o":44.63,"t":"2025-07-24T04:00:00Z","v":1357,"vw":44.909945},{"c":45.4624,"h":45.61,"l":45.4601,"n":68,"o":45.52,"t":"2025-07-25T04:00:00Z","v":2433,"vw":45.510323},{"c":45.7779,"h":45.99,"l":45.64,"n":78,"o":45.81,"t":"2025-07-28T04:00:00Z","v":4329,"vw":45.804576},{"c":45.1326,"h":45.78,"l":44.998,"n":87,"o":45.78,"t":"2025-07-29T04:00:00Z","v":7017,"vw":45.433753},{"c":45.1517,"h":45.49,"l":44.92,"n":51,"o":44.92,"t":"2025-07-30T04:00:00Z","v":2213,"vw":45.230251},{"c":44.4232,"h":45.26,"l":44.37,"n":101,"o":44.795,"t":"2025-07-31T04:00:00Z","v":5462,"vw":44.954327},{"c":43.6593,"h":44.2199,"l":42.69,"n":81,"o":43.4041,"t":"2025-08-01T04:00:00Z","v":4057,"vw":43.249176},{"c":43.62,"h":43.74,"l":43.39,"n":119,"o":43.41,"t":"2025-08-04T04:00:00Z","v":5178,"vw":43.571625},{"c":42.9241,"h":43.6,"l":42.85,"n":80,"o":43.57,"t":"2025-08-05T04:00:00Z","v":2959,"vw":43.065645},{"c":43.5827,"h":43.5827,"l":42.945,"n":54,"o":43.17,"t":"2025-08-06T04:00:00Z","v":2581,"vw":43.215906},{"c":42.3494,"h":43.645,"l":41.78,"n":96,"o":43.645,"t":"2025-08-07T04:00:00Z","v":3164,"vw":42.560909},{"c":41.682,"h":42.42,"l":41.67,"n":129,"o":42.42,"t":"2025-08-08T04:00:00Z","v":8526,"vw":41.801693},{"c":41.57,"h":42.0865,"l":41.5,"n":161,"o":41.6,"t":"2025-08-11T04:00:00Z","v":9837,"vw":41.718249},{"c":42.0892,"h":42.0892,"l":41.7001,"n":66,"o":41.7001,"t":"2025-08-12T04:00:00Z","v":2253,"vw":41.759477},{"c":42.2795,"h":42.31,"l":42.08,"n":36,"o":42.31,"t":"2025-08-13T04:00:00Z","v":996,"vw":42.20464},{"c":41.8042,"h":41.91,"l":41.75,"n":48,"o":41.91,"t":"2025-08-14T04:00:00Z","v":2016,"vw":41.801292},{"c":42.4887,"h":42.5799,"l":41.9,"n":61,"o":41.955,"t":"2025-08-15T04:00:00Z","v":3520,"vw":42.403431},{"c":42.7198,"h":42.7198,"l":42.3401,"n":53,"o":42.37,"t":"2025-08-18T04:00:00Z","v":2060,"vw":42.487718},{"c":41.5382,"h":42.61,"l":41.5299,"n":89,"o":42.61,"t":"2025-08-19T04:00:00Z","v":2394,"vw":41.874026},{"c":41.3845,"h":41.3845,"l":40.5,"n":84,"o":41.3403,"t":"2025-08-20T04:00:00Z","v":3036,"vw":40.964138},{"c":41.3087,"h":41.44,"l":41.14,"n":59,"o":41.14,"t":"2025-08-21T04:00:00Z","v":2339,"vw":41.281181},{"c":42.1958,"h":42.1958,"l":41.26,"n":49,"o":41.26,"t":"2025-08-22T04:00:00Z","v":834,"vw":41.2625},{"c":41.8021,"h":42.07,"l":41.8021,"n":66,"o":42.07,"t":"2025-08-25T04:00:00Z","v":3220,"vw":42.033577},{"c":41.9454,"h":41.9454,"l":41.76,"n":44,"o":41.78,"t":"2025-08-26T04:00:00Z","v":1114,"vw":41.806667},{"c":43.5388,"h":43.54,"l":42.83,"n":80,"o":42.83,"t":"2025-08-27T04:00:00Z","v":2900,"vw":43.093449},{"c":45.1366,"h":45.36,"l":44.92,"n":103,"o":44.93,"t":"2025-08-28T04:00:00Z","v":3010,"vw":45.138167},{"c":44.2435,"h":44.335,"l":44.12,"n":80,"o":44.215,"t":"2025-08-29T04:00:00Z","v":2155,"vw":44.192217},{"c":43.7529,"h":43.7529,"l":43.1801,"n":59,"o":43.45,"t":"2025-09-02T04:00:00Z","v":5129,"vw":43.472614},{"c":43.5432,"h":43.5432,"l":43.3699,"n":42,"o":43.3699,"t":"2025-09-03T04:00:00Z","v":674,"vw":43.469509},{"c":43.54,"h":43.54,"l":42.7499,"n":70,"o":42.86,"t":"2025-09-04T04:00:00Z","v":2659,"vw":43.12839},{"c":44.1686,"h":44.1686,"l":43.67,"n":49,"o":43.94,"t":"2025-09-05T04:00:00Z","v":2838,"vw":43.730255},{"c":44.63,"h":44.7,"l":44.36,"n":70,"o":44.36,"t":"2025-09-08T04:00:00Z","v":2277,"vw":44.546362},{"c":44.8,"h":44.8,"l":44.3555,"n":53,"o":44.38,"t":"2025-09-09T04:00:00Z","v":1662,"vw":44.548508},{"c":44.9521,"h":45.64,"l":44.9521,"n":62,"o":45.23,"t":"2025-09-10T04:00:00Z","v":7588,"vw":45.352922},{"c":45.23,"h":45.4941,"l":45.23,"n":70,"o":45.4941,"t":"2025-09-11T04:00:00Z","v":1818,"vw":45.436018},{"c":44.82,"h":45.05,"l":44.82,"n":94,"o":45.03,"t":"2025-09-12T04:00:00Z","v":5782,"vw":44.896369},{"c":45.38,"h":45.6744,"l":44.82,"n":119,"o":44.82,"t":"2025-09-15T04:00:00Z","v":7753,"vw":45.257275},{"c":44.9017,"h":45.15,"l":44.9017,"n":68,"o":45.15,"t":"2025-09-16T04:00:00Z","v":1539,"vw":45.010376},{"c":44.5306,"h":44.8,"l":44.4,"n":57,"o":44.8,"t":"2025-09-17T04:00:00Z","v":1222,"vw":44.49209},{"c":45.98,"h":46,"l":44.93,"n":111,"o":44.93,"t":"2025-09-18T04:00:00Z","v":16601,"vw":45.955531},{"c":46.3358,"h":46.34,"l":45.9,"n":77,"o":46.13,"t":"2025-09-19T04:00:00Z","v":2349,"vw":46.063639},{"c":46.32,"h":46.492,"l":46.05,"n":88,"o":46.05,"t":"2025-09-22T04:00:00Z","v":3600,"vw":46.329844},{"c":45.65,"h":46.0696,"l":45.64,"n":77,"o":45.9067,"t":"2025-09-23T04:00:00Z","v":3815,"vw":45.792141},{"c":45.0268,"h":45.4685,"l":45.0268,"n":54,"o":45.4685,"t":"2025-09-24T04:00:00Z","v":2131,"vw":45.295869},{"c":44.9127,"h":45.03,"l":43.99,"n":105,"o":44.5,"t":"2025-09-25T04:00:00Z","v":5843,"vw":44.720948},{"c":45.0875,"h":45.0875,"l":44.73,"n":44,"o":44.73,"t":"2025-09-26T04:00:00Z","v":948,"vw":44.793882},{"c":45.5343,"h":45.5343,"l":45.39,"n":65,"o":45.42,"t":"2025-09-29T04:00:00Z","v":1986,"vw":45.446462},{"c":45.5073,"h":45.5073,"l":44.95,"n":81,"o":45.21,"t":"2025-09-30T04:00:00Z","v":3006,"vw":45.106019},{"c":46.4261,"h":46.4261,"l":45.5,"n":85,"o":45.5,"t":"2025-10-01T04:00:00Z","v":2988,"vw":46.179586},{"c":47.1,"h":47.1,"l":46.6875,"n":66,"o":46.75,"t":"2025-10-02T04:00:00Z","v":2095,"vw":46.852214},{"c":46.7248,"h":47.11,"l":46.6966,"n":58,"o":47.02,"t":"2025-10-03T04:00:00Z","v":1502,"vw":47.018846},{"c":47.764,"h":48.3634,"l":47.58,"n":81,"o":47.64,"t":"2025-10-06T04:00:00Z","v":1748,"vw":47.871463},{"c":47.144,"h":48,"l":46.695,"n":77,"o":48,"t":"2025-10-07T04:00:00Z","v":4204,"vw":46.981841},{"c":49.0544,"h":49.0544,"l":48.0505,"n":85,"o":48.0505,"t":"2025-10-08T04:00:00Z","v":2629,"vw":48.625247},{"c":49.1545,"h":49.25,"l":48.9705,"n":68,"o":48.98,"t":"2025-10-09T04:00:00Z","v":3032,"vw":49.10872},{"c":47.1957,"h":49.48,"l":47.1957,"n":88,"o":49.48,"t":"2025-10-10T04:00:00Z","v":2930,"vw":48.122291},{"c":48.3149,"h":48.3149,"l":47.98,"n":66,"o":48.26,"t":"2025-10-13T04:00:00Z","v":2502,"vw":48.214049},{"c":47.3462,"h":47.82,"l":46.93,"n":84,"o":46.93,"t":"2025-10-14T04:00:00Z","v":5083,"vw":47.400449},{"c":47.6445,"h":48,"l":47.33,"n":44,"o":48,"t":"2025-10-15T04:00:00Z","v":1079,"vw":47.753744},{"c":46.866,"h":48.08,"l":46.83,"n":73,"o":48.08,"t":"2025-10-16T04:00:00Z","v":3325,"vw":47.434716},{"c":46.8315,"h":46.8315,"l":46.5675,"n":58,"o":46.66,"t":"2025-10-17T04:00:00Z","v":3072,"vw":46.75332},{"c":47.882,"h":47.97,"l":47.53,"n":58,"o":47.53,"t":"2025-10-20T04:00:00Z","v":4558,"vw":47.854392},{"c":48.0945,"h":48.19,"l":47.84,"n":40,"o":47.87,"t":"2025-10-21T04:00:00Z","v":918,"vw":48.005721},{"c":47.5633,"h":47.6,"l":46.95,"n":44,"o":47.3796,"t":"2025-10-22T04:00:00Z","v":1151,"vw":47.273839},{"c":48.6437,"h":48.6437,"l":47.83,"n":60,"o":47.9,"t":"2025-10-23T04:00:00Z","v":1532,"vw":48.317369},{"c":49.266,"h":49.69,"l":49.17,"n":93,"o":49.17,"t":"2025-10-24T04:00:00Z","v":5198,"vw":49.379708},{"c":50.1856,"h":50.1856,"l":49.6,"n":106,"o":49.9,"t":"2025-10-27T04:00:00Z","v":7573,"vw":49.987951},{"c":50.4251,"h":50.6,"l":50.28,"n":72,"o":50.28,"t":"2025-10-28T04:00:00Z","v":2306,"vw":50.49179},{"c":50.5248,"h":50.81,"l":50.361,"n":81,"o":50.69,"t":"2025-10-29T04:00:00Z","v":4021,"vw":50.675155},{"c":50.2471,"h":50.85,"l":50.2471,"n":63,"o":50.53,"t":"2025-10-30T04:00:00Z","v":2855,"vw":50.738741},{"c":52.0457,"h":52.0457,"l":51.29,"n":106,"o":51.5085,"t":"2025-10-31T04:00:00Z","v":1462,"vw":51.587845},{"c":52.2237,"h":52.8785,"l":51.79,"n":104,"o":52.64,"t":"2025-11-03T05:00:00Z","v":5638,"vw":52.237066},{"c":50.5134,"h":51.11,"l":50.41,"n":121,"o":51.11,"t":"2025-11-04T05:00:00Z","v":3753,"vw":50.609463},{"c":50.209,"h":50.5,"l":50.16,"n":100,"o":50.24,"t":"2025-11-05T05:00:00Z","v":4592,"vw":50.338389},{"c":50.1223,"h":50.77,"l":49.51,"n":83,"o":50.77,"t":"2025-11-06T05:00:00Z","v":2533,"vw":50.38928},{"c":50.2087,"h":50.2087,"l":48.545,"n":131,"o":48.7,"t":"2025-11-07T05:00:00Z","v":4619,"vw":49.202869},{"c":51.9143,"h":51.99,"l":51.345,"n":113,"o":51.345,"t":"2025-11-10T05:00:00Z","v":4445,"vw":51.780271},{"c":51.6046,"h":51.6649,"l":51.5,"n":71,"o":51.5,"t":"2025-11-11T05:00:00Z","v":1786,"vw":51.63006},{"c":51.2058,"h":51.71,"l":51.12,"n":74,"o":51.71,"t":"2025-11-12T05:00:00Z","v":2103,"vw":51.198337},{"c":49.4528,"h":50.53,"l":49.19,"n":120,"o":50.45,"t":"2025-11-13T05:00:00Z","v":4153,"vw":49.725266},{"c":49.2576,"h":49.7701,"l":48.92,"n":100,"o":48.92,"t":"2025-11-14T05:00:00Z","v":3352,"vw":49.219757},{"c":48.2677,"h":49.12,"l":48.2677,"n":111,"o":49.12,"t":"2025-11-17T05:00:00Z","v":5941,"vw":48.875093},{"c":47.5389,"h":47.8,"l":47.09,"n":80,"o":47.52,"t":"2025-11-18T05:00:00Z","v":3234,"vw":47.520705},{"c":47.69,"h":47.8,"l":47.38,"n":65,"o":47.58,"t":"2025-11-19T05:00:00Z","v":2467,"vw":47.632688},{"c":46.1507,"h":47.88,"l":46.1507,"n":86,"o":47.88,"t":"2025-11-20T05:00:00Z","v":1988,"vw":46.682136},{"c":45.7305,"h":46.2,"l":44.8,"n":112,"o":46.07,"t":"2025-11-21T05:00:00Z","v":4243,"vw":45.786572},{"c":46.8062,"h":46.82,"l":46,"n":58,"o":46,"t":"2025-11-24T05:00:00Z","v":1760,"vw":46.658494},{"c":47.1316,"h":47.1325,"l":46,"n":131,"o":46.26,"t":"2025-11-25T05:00:00Z","v":7744,"vw":46.655552},{"c":46.7527,"h":47.27,"l":46.7224,"n":57,"o":47.27,"t":"2025-11-26T05:00:00Z","v":1809,"vw":46.980053},{"c":47.0651,"h":47.1716,"l":47.0651,"n":42,"o":47.1568,"t":"2025-11-28T05:00:00Z","v":626,"vw":47.159784},{"c":46.7079,"h":46.98,"l":46.605,"n":50,"o":46.605,"t":"2025-12-01T05:00:00Z","v":904,"vw":46.867722},{"c":47.6588,"h":48.35,"l":47.6588,"n":120,"o":48.35,"t":"2025-12-02T05:00:00Z","v":5009,"vw":47.942504},{"c":48.0181,"h":48.0181,"l":47.87,"n":55,"o":47.89,"t":"2025-12-03T05:00:00Z","v":1637,"vw":47.901419},{"c":47.6297,"h":47.72,"l":47.44,"n":56,"o":47.44,"t":"2025-12-04T05:00:00Z","v":2261,"vw":47.604739},{"c":47.7513,"h":48.226,"l":47.7513,"n":74,"o":48.226,"t":"2025-12-05T05:00:00Z","v":2228,"vw":48.014924},{"c":49.6351,"h":50.47,"l":48.44,"n":115,"o":48.44,"t":"2025-12-08T05:00:00Z","v":1834,"vw":49.656706},{"c":49.4642,"h":49.81,"l":49.4642,"n":61,"o":49.81,"t":"2025-12-09T05:00:00Z","v":879,"vw":49.81},{"c":49.9276,"h":50,"l":49.25,"n":75,"o":49.25,"t":"2025-12-10T05:00:00Z","v":2907,"vw":49.721724},{"c":49.4479,"h":49.65,"l":49.4479,"n":47,"o":49.46,"t":"2025-12-11T05:00:00Z","v":1028,"vw":49.499651},{"c":48.3676,"h":48.76,"l":48.16,"n":66,"o":48.7376,"t":"2025-12-12T05:00:00Z","v":1988,"vw":48.63088},{"c":47.3854,"h":47.67,"l":47.3854,"n":77,"o":47.67,"t":"2025-12-15T05:00:00Z","v":921,"vw":47.67},{"c":47.4236,"h":47.4236,"l":47.051,"n":44,"o":47.17,"t":"2025-12-16T05:00:00Z","v":826,"vw":47.216289},{"c":46.2968,"h":46.8713,"l":46.2968,"n":65,"o":46.86,"t":"2025-12-17T05:00:00Z","v":3629,"vw":46.50328},{"c":47.0564,"h":47.328,"l":46.9252,"n":72,"o":46.94,"t":"2025-12-18T05:00:00Z","v":3026,"vw":47.130477},{"c":47.9052,"h":48.06,"l":47.64,"n":67,"o":47.64,"t":"2025-12-19T05:00:00Z","v":3367,"vw":47.953377},{"c":48.4664,"h":48.49,"l":48.281,"n":58,"o":48.34,"t":"2025-12-22T05:00:00Z","v":1244,"vw":48.37745},{"c":48.711,"h":48.711,"l":48.15,"n":64,"o":48.35,"t":"2025-12-23T05:00:00Z","v":3614,"vw":48.316845},{"c":48.4862,"h":48.59,"l":48.27,"n":41,"o":48.59,"t":"2025-12-24T05:00:00Z","v":2912,"vw":48.432056},{"c":48.5,"h":48.5,"l":48.5,"n":28,"o":48.5,"t":"2025-12-26T05:00:00Z","v":254,"vw":48.5},{"c":48.0863,"h":48.205,"l":48.0208,"n":61,"o":48.16,"t":"2025-12-29T05:00:00Z","v":2741,"vw":48.128436},{"c":48.0063,"h":48.12,"l":47.985,"n":58,"o":48.05,"t":"2025-12-30T05:00:00Z","v":2411,"vw":48.058308},{"c":47.6572,"h":47.9999,"l":47.6572,"n":57,"o":47.95,"t":"2025-12-31T05:00:00Z","v":2845,"vw":47.883098},{"c":47.0429,"h":48.02,"l":46.7679,"n":84,"o":48.02,"t":"2026-01-02T05:00:00Z","v":2691,"vw":47.166803},{"c":47.39,"h":47.96,"l":47.38,"n":75,"o":47.956,"t":"2026-01-05T05:00:00Z","v":1974,"vw":47.656767},{"c":48.0115,"h":48.0115,"l":47.4,"n":68,"o":47.4,"t":"2026-01-06T05:00:00Z","v":2896,"vw":47.68681},{"c":49.0036,"h":49.2899,"l":48.07,"n":62,"o":48.07,"t":"2026-01-07T05:00:00Z","v":1788,"vw":48.465448},{"c":47.3614,"h":48.18,"l":47.22,"n":71,"o":48.18,"t":"2026-01-08T05:00:00Z","v":2122,"vw":47.444152},{"c":47.03,"h":47.32,"l":47.03,"n":78,"o":47.29,"t":"2026-01-09T05:00:00Z","v":3497,"vw":47.157021},{"c":47.2153,"h":47.2153,"l":46.58,"n":55,"o":46.58,"t":"2026-01-12T05:00:00Z","v":1667,"vw":46.987957},{"c":47.3906,"h":47.47,"l":46.95,"n":52,"o":46.95,"t":"2026-01-13T05:00:00Z","v":785,"vw":47.123333},{"c":47.1446,"h":47.1446,"l":46.79,"n":64,"o":46.931,"t":"2026-01-14T05:00:00Z","v":2767,"vw":46.888926},{"c":47.1287,"h":47.75,"l":47.1287,"n":43,"o":47.41,"t":"2026-01-15T05:00:00Z","v":2099,"vw":47.433086},{"c":47.36,"h":47.571,"l":47.28,"n":63,"o":47.44,"t":"2026-01-16T05:00:00Z","v":1907,"vw":47.435093},{"c":46.2231,"h":46.85,"l":46.18,"n":63,"o":46.45,"t":"2026-01-20T05:00:00Z","v":2212,"vw":46.549661},{"c":46.742,"h":46.975,"l":46.39,"n":71,"o":46.5,"t":"2026-01-21T05:00:00Z","v":2201,"vw":46.735167},{"c":47.5047,"h":47.5047,"l":47.355,"n":53,"o":47.42,"t":"2026-01-22T05:00:00Z","v":1100,"vw":47.411584},{"c":47.4041,"h":47.84,"l":47.4,"n":64,"o":47.575,"t":"2026-01-23T05:00:00Z","v":2504,"vw":47.567122},{"c":48.0622,"h":48.25,"l":47.64,"n":65,"o":47.64,"t":"2026-01-26T05:00:00Z","v":4862,"vw":48.117408},{"c":48.59,"h":49.17,"l":48.58,"n":89,"o":49.17,"t":"2026-01-27T05:00:00Z","v":5543,"vw":48.670311},{"c":47.85,"h":48.17,"l":47.85,"n":93,"o":48.17,"t":"2026-01-28T05:00:00Z","v":5268,"vw":48.032582},{"c":46.1395,"h":47.46,"l":45.73,"n":128,"o":47.46,"t":"2026-01-29T05:00:00Z","v":9659,"vw":46.05117},{"c":45.5656,"h":46.1099,"l":45.45,"n":63,"o":46.1099,"t":"2026-01-30T05:00:00Z","v":1441,"vw":45.782731},{"c":45.6232,"h":46.0325,"l":45.55,"n":74,"o":46.0325,"t":"2026-02-02T05:00:00Z","v":2030,"vw":45.613352},{"c":43.331,"h":45,"l":42.725,"n":151,"o":45,"t":"2026-02-03T05:00:00Z","v":5910,"vw":43.372573},{"c":42.2431,"h":43.09,"l":41.585,"n":96,"o":43.09,"t":"2026-02-04T05:00:00Z","v":5745,"vw":42.224695},{"c":40.2121,"h":41.47,"l":40.2,"n":89,"o":40.92,"t":"2026-02-05T05:00:00Z","v":5364,"vw":40.560578},{"c":42.0406,"h":42.07,"l":40.46,"n":109,"o":41.26,"t":"2026-02-06T05:00:00Z","v":7160,"vw":41.488724},{"c":43.192,"h":43.25,"l":42.15,"n":64,"o":42.15,"t":"2026-02-09T05:00:00Z","v":3293,"vw":43.084159},{"c":43.6943,"h":44.1,"l":43.58,"n":96,"o":43.67,"t":"2026-02-10T05:00:00Z","v":8288,"vw":43.819468},{"c":43.552,"h":43.58,"l":43.1775,"n":62,"o":43.5,"t":"2026-02-11T05:00:00Z","v":3272,"vw":43.496597},{"c":42.505,"h":42.79,"l":42.505,"n":66,"o":42.78,"t":"2026-02-12T05:00:00Z","v":3765,"vw":42.635137},{"c":42.9835,"h":43.33,"l":42.38,"n":59,"o":42.38,"t":"2026-02-13T05:00:00Z","v":4132,"vw":42.888718},{"c":42.6536,"h":42.6536,"l":42.05,"n":62,"o":42.57,"t":"2026-02-17T05:00:00Z","v":3267,"vw":42.440228},{"c":42.7652,"h":43.17,"l":42.59,"n":49,"o":42.59,"t":"2026-02-18T05:00:00Z","v":3226,"vw":42.860316},{"c":42.7367,"h":42.76,"l":42.56,"n":50,"o":42.59,"t":"2026-02-19T05:00:00Z","v":4300,"vw":42.663623},{"c":41.758,"h":42.915,"l":41.758,"n":79,"o":42.75,"t":"2026-02-20T05:00:00Z","v":4937,"vw":42.283981},{"c":39.89,"h":40.2801,"l":39.7057,"n":94,"o":40.2801,"t":"2026-02-23T05:00:00Z","v":2271,"vw":39.880527},{"c":40.6155,"h":40.74,"l":39.95,"n":75,"o":39.95,"t":"2026-02-24T05:00:00Z","v":2687,"vw":40.420237},{"c":41.4103,"h":41.5241,"l":41.1,"n":120,"o":41.1,"t":"2026-02-25T05:00:00Z","v":13085,"vw":41.401859},{"c":41.6995,"h":41.82,"l":41.44,"n":71,"o":41.59,"t":"2026-02-26T05:00:00Z","v":4021,"vw":41.622656},{"c":40.8165,"h":40.95,"l":40.275,"n":83,"o":40.95,"t":"2026-02-27T05:00:00Z","v":6073,"vw":40.578179},{"c":41.2242,"h":41.2242,"l":39.94,"n":85,"o":39.94,"t":"2026-03-02T05:00:00Z","v":4043,"vw":40.678977},{"c":40.3697,"h":40.73,"l":39.4099,"n":78,"o":39.56,"t":"2026-03-03T05:00:00Z","v":3602,"vw":39.798828},{"c":41.0527,"h":41.0527,"l":41.0527,"n":47,"o":41.0527,"t":"2026-03-04T05:00:00Z","v":416,"vw":41.0527},{"c":41.4204,"h":41.88,"l":40.835,"n":61,"o":41.88,"t":"2026-03-05T05:00:00Z","v":3551,"vw":41.360288},{"c":41.385,"h":41.66,"l":41.235,"n":63,"o":41.235,"t":"2026-03-06T05:00:00Z","v":2448,"vw":41.415806},{"c":42.1073,"h":42.189,"l":41.431,"n":73,"o":41.431,"t":"2026-03-09T04:00:00Z","v":2216,"vw":41.738257},{"c":42.1076,"h":42.555,"l":42.1076,"n":56,"o":42.26,"t":"2026-03-10T04:00:00Z","v":2927,"vw":42.347347},{"c":42.4079,"h":42.501,"l":42.0601,"n":73,"o":42.26,"t":"2026-03-11T04:00:00Z","v":2893,"vw":42.259437},{"c":41.5926,"h":42.12,"l":41.5926,"n":42,"o":42.12,"t":"2026-03-12T04:00:00Z","v":1354,"vw":41.697227},{"c":41.38,"h":41.44,"l":41.295,"n":52,"o":41.44,"t":"2026-03-13T04:00:00Z","v":1551,"vw":41.375584},{"c":41.7274,"h":41.91,"l":41.7,"n":47,"o":41.7,"t":"2026-03-16T04:00:00Z","v":1357,"vw":41.774123},{"c":42.1094,"h":42.35,"l":42.031,"n":55,"o":42.35,"t":"2026-03-17T04:00:00Z","v":1955,"vw":42.135979},{"c":42.2961,"h":42.57,"l":41.79,"n":50,"o":41.79,"t":"2026-03-18T04:00:00Z","v":4245,"vw":42.192762},{"c":42.1964,"h":42.1964,"l":41.85,"n":50,"o":42.145,"t":"2026-03-19T04:00:00Z","v":1898,"vw":41.979439},{"c":40.8281,"h":41.64,"l":40.7194,"n":65,"o":41.64,"t":"2026-03-20T04:00:00Z","v":2613,"vw":41.217658},{"c":41.6745,"h":42.139,"l":41.61,"n":89,"o":42.139,"t":"2026-03-23T04:00:00Z","v":6474,"vw":41.839438},{"c":40.5042,"h":40.84,"l":40.46,"n":70,"o":40.84,"t":"2026-03-24T04:00:00Z","v":3326,"vw":40.607428},{"c":41.0784,"h":41.28,"l":41.0784,"n":58,"o":41.13,"t":"2026-03-25T04:00:00Z","v":4065,"vw":41.187388},{"c":40.0896,"h":40.87,"l":40.0896,"n":48,"o":40.53,"t":"2026-03-26T04:00:00Z","v":3332,"vw":40.613192},{"c":38.5868,"h":39.39,"l":38.4499,"n":72,"o":39.39,"t":"2026-03-27T04:00:00Z","v":4087,"vw":38.870088},{"c":38.1789,"h":38.83,"l":37.89,"n":75,"o":38.83,"t":"2026-03-30T04:00:00Z","v":5289,"vw":38.304989},{"c":40.0194,"h":40.0194,"l":39.28,"n":36,"o":39.28,"t":"2026-03-31T04:00:00Z","v":432,"vw":39.28},{"c":40.5663,"h":40.9699,"l":40.53,"n":44,"o":40.53,"t":"2026-04-01T04:00:00Z","v":2942,"vw":40.65884},{"c":41.0687,"h":41.08,"l":40.85,"n":50,"o":41.01,"t":"2026-04-02T04:00:00Z","v":2088,"vw":40.993662},{"c":40.92,"h":40.92,"l":40.721,"n":61,"o":40.7834,"t":"2026-04-06T04:00:00Z","v":1794,"vw":40.824837},{"c":41.52,"h":41.52,"l":40.61,"n":54,"o":40.61,"t":"2026-04-07T04:00:00Z","v":2521,"vw":40.693276},{"c":42.09,"h":43.23,"l":41.99,"n":63,"o":43.23,"t":"2026-04-08T04:00:00Z","v":2740,"vw":42.606748},{"c":40.6656,"h":41.5,"l":40.46,"n":63,"o":41.5,"t":"2026-04-09T04:00:00Z","v":3555,"vw":40.647222},{"c":39.4219,"h":39.555,"l":39.13,"n":128,"o":39.555,"t":"2026-04-10T04:00:00Z","v":23659,"vw":39.295957},{"c":40.8577,"h":40.8577,"l":39.7,"n":54,"o":39.7,"t":"2026-04-13T04:00:00Z","v":2516,"vw":39.933538},{"c":41.2329,"h":41.39,"l":41.0401,"n":71,"o":41.13,"t":"2026-04-14T04:00:00Z","v":6495,"vw":41.225707},{"c":42.3333,"h":42.3333,"l":41.61,"n":54,"o":41.61,"t":"2026-04-15T04:00:00Z","v":2342,"vw":41.912333},{"c":42.9384,"h":43.28,"l":42.79,"n":88,"o":42.81,"t":"2026-04-16T04:00:00Z","v":9764,"vw":42.864533},{"c":43.7905,"h":43.7905,"l":43.3,"n":64,"o":43.36,"t":"2026-04-17T04:00:00Z","v":4281,"vw":43.569512},{"c":44.1129,"h":44.1129,"l":43.53,"n":58,"o":43.53,"t":"2026-04-20T04:00:00Z","v":4771,"vw":43.671162},{"c":44.47,"h":45.01,"l":44.12,"n":80,"o":44.12,"t":"2026-04-21T04:00:00Z","v":5797,"vw":44.436885},{"c":45.6948,"h":45.7,"l":44.91,"n":67,"o":44.91,"t":"2026-04-22T04:00:00Z","v":4054,"vw":45.197512},{"c":44.785,"h":44.89,"l":44.57,"n":46,"o":44.89,"t":"2026-04-23T04:00:00Z","v":1262,"vw":44.704137},{"c":45.7942,"h":45.7942,"l":44.965,"n":50,"o":45.22,"t":"2026-04-24T04:00:00Z","v":1902,"vw":45.20748},{"c":46.0356,"h":46.13,"l":45.52,"n":62,"o":45.71,"t":"2026-04-27T04:00:00Z","v":1648,"vw":45.87},{"c":45.007,"h":45.35,"l":44.97,"n":48,"o":45.35,"t":"2026-04-28T04:00:00Z","v":795,"vw":45.115861},{"c":45.02,"h":45.17,"l":44.7799,"n":50,"o":44.7799,"t":"2026-04-29T04:00:00Z","v":765,"vw":45.052934},{"c":45.3222,"h":45.35,"l":44.5,"n":50,"o":45.32,"t":"2026-04-30T04:00:00Z","v":1967,"vw":44.938249},{"c":46.3748,"h":46.51,"l":45.76,"n":63,"o":45.76,"t":"2026-05-01T04:00:00Z","v":2194,"vw":46.086211},{"c":46.6283,"h":46.6283,"l":46.44,"n":76,"o":46.44,"t":"2026-05-04T04:00:00Z","v":2932,"vw":46.583823},{"c":47.5419,"h":47.76,"l":47.23,"n":60,"o":47.23,"t":"2026-05-05T04:00:00Z","v":2526,"vw":47.401159},{"c":49.0565,"h":49.0565,"l":48.03,"n":86,"o":48.2,"t":"2026-05-06T04:00:00Z","v":4037,"vw":48.33271},{"c":50.2315,"h":50.54,"l":49.68,"n":121,"o":49.92,"t":"2026-05-07T04:00:00Z","v":4924,"vw":50.138415},{"c":49.57,"h":49.57,"l":48.82,"n":115,"o":49.4,"t":"2026-05-08T04:00:00Z","v":6761,"vw":49.293502},{"c":50.2256,"h":50.435,"l":49.44,"n":63,"o":49.44,"t":"2026-05-11T04:00:00Z","v":2537,"vw":50.253927},{"c":49.8761,"h":49.8761,"l":49.1,"n":49,"o":49.86,"t":"2026-05-12T04:00:00Z","v":1208,"vw":49.422868},{"c":50.7961,"h":50.7961,"l":50,"n":36,"o":50.1,"t":"2026-05-13T04:00:00Z","v":792,"vw":50.231903},{"c":51.4211,"h":51.56,"l":50.54,"n":89,"o":50.54,"t":"2026-05-14T04:00:00Z","v":5653,"vw":51.225478},{"c":50.4847,"h":50.665,"l":49.92,"n":49,"o":50.49,"t":"2026-05-15T04:00:00Z","v":2069,"vw":50.362213},{"c":50.6099,"h":51.01,"l":50.12,"n":74,"o":50.52,"t":"2026-05-18T04:00:00Z","v":6695,"vw":50.631845},{"c":50.7861,"h":51.15,"l":50.24,"n":114,"o":50.99,"t":"2026-05-19T04:00:00Z","v":9335,"vw":50.977789},{"c":52.6891,"h":52.6891,"l":51.21,"n":191,"o":51.21,"t":"2026-05-20T04:00:00Z","v":10559,"vw":52.278413},{"c":53.4596,"h":53.4596,"l":52.5,"n":100,"o":53.07,"t":"2026-05-21T04:00:00Z","v":3016,"vw":53.132303},{"c":54.2423,"h":54.43,"l":53.939,"n":188,"o":53.939,"t":"2026-05-22T04:00:00Z","v":6522,"vw":54.253035},{"c":55.9193,"h":56,"l":54.96,"n":98,"o":54.96,"t":"2026-05-26T04:00:00Z","v":8298,"vw":55.738957},{"c":55.1503,"h":55.6,"l":55.1503,"n":84,"o":55.6,"t":"2026-05-27T04:00:00Z","v":2777,"vw":55.321482},{"c":58.2469,"h":58.43,"l":56.76,"n":204,"o":56.87,"t":"2026-05-28T04:00:00Z","v":8302,"vw":57.821095},{"c":60.33,"h":60.4,"l":58.71,"n":206,"o":58.71,"t":"2026-05-29T04:00:00Z","v":11025,"vw":59.572644},{"c":64.0316,"h":64.17,"l":60.72,"n":278,"o":60.72,"t":"2026-06-01T04:00:00Z","v":15494,"vw":62.776253},{"c":63.5331,"h":63.5331,"l":62.98,"n":169,"o":63.26,"t":"2026-06-02T04:00:00Z","v":5656,"vw":63.217197},{"c":62.3902,"h":62.615,"l":61.63,"n":154,"o":61.715,"t":"2026-06-03T04:00:00Z","v":12048,"vw":62.235674},{"c":61.5115,"h":62.04,"l":60.26,"n":313,"o":60.4,"t":"2026-06-04T04:00:00Z","v":16933,"vw":61.397431},{"c":57.4975,"h":59.24,"l":57.4601,"n":185,"o":59.015,"t":"2026-06-05T04:00:00Z","v":9682,"vw":58.480768},{"c":57.7774,"h":58.46,"l":57.51,"n":73,"o":58.23,"t":"2026-06-08T04:00:00Z","v":2196,"vw":58.124004},{"c":57.2679,"h":58.56,"l":55.17,"n":183,"o":58.14,"t":"2026-06-09T04:00:00Z","v":10531,"vw":56.72673},{"c":56.2315,"h":57.725,"l":56.18,"n":151,"o":56.81,"t":"2026-06-10T04:00:00Z","v":6216,"vw":56.501632},{"c":58.746,"h":58.746,"l":57.23,"n":78,"o":57.48,"t":"2026-06-11T04:00:00Z","v":4942,"vw":57.680142},{"c":58.9423,"h":59.56,"l":58.48,"n":109,"o":58.48,"t":"2026-06-12T04:00:00Z","v":7227,"vw":58.922369},{"c":60.8983,"h":61.01,"l":60.34,"n":88,"o":60.34,"t":"2026-06-15T04:00:00Z","v":2592,"vw":60.73095},{"c":59.5434,"h":61.18,"l":59.54,"n":122,"o":61.18,"t":"2026-06-16T04:00:00Z","v":2954,"vw":60.176771},{"c":59.6571,"h":60.809,"l":59.65,"n":139,"o":60.31,"t":"2026-06-17T04:00:00Z","v":4666,"vw":60.437119},{"c":61.1025,"h":61.1025,"l":60.14,"n":76,"o":60.16,"t":"2026-06-18T04:00:00Z","v":2394,"vw":60.419375},{"c":60.6513,"h":61.1,"l":60.48,"n":97,"o":61.1,"t":"2026-06-22T04:00:00Z","v":7403,"vw":60.899917},{"c":58.9675,"h":59.36,"l":58.96,"n":75,"o":59.01,"t":"2026-06-23T04:00:00Z","v":4635,"vw":59.019374},{"c":58.9898,"h":59.5,"l":58.83,"n":129,"o":59.08,"t":"2026-06-24T04:00:00Z","v":3923,"vw":59.290475},{"c":60.1648,"h":60.61,"l":60.15,"n":87,"o":60.51,"t":"2026-06-25T04:00:00Z","v":3885,"vw":60.245924},{"c":60.5783,"h":60.5783,"l":59.7371,"n":76,"o":59.97,"t":"2026-06-26T04:00:00Z","v":3216,"vw":60.228581},{"c":63.17,"h":63.17,"l":61.39,"n":82,"o":61.39,"t":"2026-06-29T04:00:00Z","v":2015,"vw":62.318976},{"c":64.5277,"h":64.6,"l":64.07,"n":99,"o":64.18,"t":"2026-06-30T04:00:00Z","v":3660,"vw":64.428941},{"c":63.7251,"h":64.2199,"l":63.64,"n":68,"o":63.64,"t":"2026-07-01T04:00:00Z","v":2054,"vw":64.03858},{"c":61.9228,"h":64.2,"l":61.735,"n":105,"o":64.1,"t":"2026-07-02T04:00:00Z","v":1707,"vw":63.76041},{"c":63.26,"h":63.8,"l":62.08,"n":84,"o":62.08,"t":"2026-07-06T04:00:00Z","v":2001,"vw":62.917237},{"c":61.7182,"h":62.57,"l":61.325,"n":64,"o":61.42,"t":"2026-07-07T04:00:00Z","v":2080,"vw":61.684412},{"c":61.8282,"h":61.8282,"l":60.35,"n":83,"o":60.35,"t":"2026-07-08T04:00:00Z","v":4095,"vw":61.332068},{"c":63.8412,"h":64,"l":63.76,"n":179,"o":63.8699,"t":"2026-07-09T04:00:00Z","v":6191,"vw":63.871314},{"c":62.7213,"h":63.2159,"l":62.635,"n":65,"o":63.18,"t":"2026-07-10T04:00:00Z","v":1609,"vw":62.862855},{"c":61.2756,"h":62.17,"l":60.92,"n":143,"o":61.68,"t":"2026-07-13T04:00:00Z","v":5358,"vw":61.452132},{"c":62.9002,"h":63.125,"l":61.5801,"n":96,"o":61.84,"t":"2026-07-14T04:00:00Z","v":3755,"vw":62.664982},{"c":62.044,"h":62.044,"l":61.225,"n":89,"o":61.685,"t":"2026-07-15T04:00:00Z","v":2799,"vw":61.633866},{"c":59.8832,"h":61.06,"l":59.69,"n":75,"o":60.62,"t":"2026-07-16T04:00:00Z","v":2869,"vw":60.507672},{"c":59.8086,"h":60.09,"l":58.33,"n":57,"o":59.004,"t":"2026-07-17T04:00:00Z","v":1603,"vw":59.286456},{"c":59.4697,"h":60.46,"l":59.4697,"n":53,"o":60.46,"t":"2026-07-20T04:00:00Z","v":1754,"vw":59.920779},{"c":60.2643,"h":60.2643,"l":60.22,"n":45,"o":60.2408,"t":"2026-07-21T04:00:00Z","v":869,"vw":60.22998},{"c":59.8629,"h":59.8629,"l":59.49,"n":63,"o":59.65,"t":"2026-07-22T04:00:00Z","v":2777,"vw":59.626365},{"c":59.25,"h":60.175,"l":59.12,"n":61,"o":60.175,"t":"2026-07-23T04:00:00Z","v":1459,"vw":59.480808},{"c":57.8721,"h":58.765,"l":57.8721,"n":55,"o":58.1,"t":"2026-07-24T04:00:00Z","v":956,"vw":58.51888},{"c":57.4892,"h":58.72,"l":57.1,"n":62,"o":58.72,"t":"2026-07-27T04:00:00Z","v":2572,"vw":57.374033},{"c":56.2968,"h":56.49,"l":55.75,"n":58,"o":55.945,"t":"2026-07-28T04:00:00Z","v":1440,"vw":56.036477},{"c":55.6533,"h":57.49,"l":55.6533,"n":63,"o":55.89,"t":"2026-07-29T04:00:00Z","v":2519,"vw":55.903873},{"c":58.6695,"h":58.6695,"l":57.855,"n":62,"o":57.855,"t":"2026-07-30T04:00:00Z","v":755,"vw":57.890357},{"c":59.2608,"h":60.3,"l":59.05,"n":58,"o":60.03,"t":"2026-07-31T04:00:00Z","v":2762,"vw":59.877018},{"c":60.15,"h":60.36,"l":59.72,"n":70,"o":59.72,"t":"2026-08-03T04:00:00Z","v":2105,"vw":60.000447},{"c":63.0288,"h":63.26,"l":61,"n":306,"o":61,"t":"2026-08-04T04:00:00Z","v":8703,"vw":62.206617},{"c":62.46,"h":63.2499,"l":62.46,"n":55,"o":63.155,"t":"2026-08-05T04:00:00Z","v":1631,"vw":62.840328},{"c":61.6025,"h":61.78,"l":61.58,"n":78,"o":61.78,"t":"2026-08-06T04:00:00Z","v":2328,"vw":61.686936},{"c":63.59,"h":63.59,"l":63.53,"n":212,"o":63.545,"t":"2026-08-07T04:00:00Z","v":2736,"vw":63.557442},{"c":64.0839,"h":64.31,"l":63.685,"n":100,"o":64.31,"t":"2026-08-10T04:00:00Z","v":2891,"vw":63.97846},{"c":63.791,"h":64.37,"l":63.791,"n":60,"o":64.37,"t":"2026-08-11T04:00:00Z","v":1718,"vw":64.029719},{"c":64.4809,"h":65,"l":64.415,"n":94,"o":65,"t":"2026-08-12T04:00:00Z","v":4055,"vw":64.750028},{"c":65.6989,"h":65.98,"l":65,"n":241,"o":65,"t":"2026-08-13T04:00:00Z","v":3283,"vw":65.669572},{"c":65.0191,"h":65.13,"l":65,"n":72,"o":65.13,"t":"2026-08-14T04:00:00Z","v":1712,"vw":65.060799},{"c":65.0511,"h":65.595,"l":65.0511,"n":75,"o":65.5,"t":"2026-08-17T04:00:00Z","v":2160,"vw":65.350871},{"c":63.4966,"h":64.06,"l":63.07,"n":83,"o":63.895,"t":"2026-08-18T04:00:00Z","v":3051,"vw":63.572395},{"c":62.7775,"h":62.78,"l":61.7801,"n":75,"o":61.7801,"t":"2026-08-19T04:00:00Z","v":2119,"vw":62.206558},{"c":62.0264,"h":62.43,"l":62.0264,"n":42,"o":62.43,"t":"2026-08-20T04:00:00Z","v":391,"vw":62.43},{"c":62.6674,"h":62.6674,"l":62.165,"n":222,"o":62.165,"t":"2026-08-21T04:00:00Z","v":2755,"vw":62.36114},{"c":60.92,"h":61.275,"l":60.87,"n":247,"o":61.08,"t":"2026-08-24T04:00:00Z","v":4254,"vw":61.010212},{"c":61.1475,"h":61.19,"l":60.861,"n":62,"o":61.19,"t":"2026-08-25T04:00:00Z","v":816,"vw":60.970667},{"c":61.4749,"h":61.63,"l":61.4749,"n":53,"o":61.63,"t":"2026-08-26T04:00:00Z","v":1683,"vw":61.619801},{"c":64.0875,"h":64.16,"l":63.485,"n":230,"o":63.98,"t":"2026-08-27T04:00:00Z","v":3970,"vw":63.949386},{"c":62.473,"h":63.64,"l":62.44,"n":80,"o":63.64,"t":"2026-08-28T04:00:00Z","v":1424,"vw":63.167032},{"c":63.04,"h":63.04,"l":62.535,"n":44,"o":62.535,"t":"2026-08-31T04:00:00Z","v":829,"vw":62.844611},{"c":61.3818,"h":61.51,"l":61.22,"n":217,"o":61.36,"t":"2026-09-01T04:00:00Z","v":3829,"vw":61.426436},{"c":60.0593,"h":60.45,"l":59.71,"n":99,"o":60.45,"t":"2026-09-02T04:00:00Z","v":1758,"vw":59.871261},{"c":61.252,"h":61.252,"l":60.6001,"n":61,"o":60.645,"t":"2026-09-03T04:00:00Z","v":1211,"vw":60.870373},{"c":61.82,"h":62.0299,"l":61.4204,"n":58,"o":61.9,"t":"2026-09-04T04:00:00Z","v":1895,"vw":61.655327},{"c":61.47,"h":62,"l":61.47,"n":51,"o":62,"t":"2026-09-08T04:00:00Z","v":1142,"vw":61.779611},{"c":62.1608,"h":62.285,"l":62.145,"n":61,"o":62.285,"t":"2026-09-09T04:00:00Z","v":919,"vw":62.251265},{"c":61.2438,"h":61.57,"l":61.2438,"n":57,"o":61.57,"t":"2026-09-10T04:00:00Z","v":1417,"vw":61.435854},{"c":61.36,"h":61.555,"l":61.36,"n":45,"o":61.555,"t":"2026-09-11T04:00:00Z","v":1558,"vw":61.528554},{"c":62.426,"h":62.426,"l":62.426,"n":51,"o":62.426,"t":"2026-09-14T04:00:00Z","v":814,"vw":62.426},{"c":62.739,"h":62.881,"l":62.739,"n":57,"o":62.881,"t":"2026-09-15T04:00:00Z","v":1712,"vw":62.8158},{"c":62.6468,"h":63.519,"l":62.511,"n":156,"o":63.05,"t":"2026-09-16T04:00:00Z","v":1884,"vw":63.186588},{"c":65.5159,"h":65.5159,"l":64.943,"n":83,"o":65.11,"t":"2026-09-17T04:00:00Z","v":1628,"vw":65.217799},{"c":65.4925,"h":65.4925,"l":65.06,"n":58,"o":65.4,"t":"2026-09-18T04:00:00Z","v":1750,"vw":65.275314},{"c":67.9197,"h":67.9197,"l":66.25,"n":174,"o":66.25,"t":"2026-09-21T04:00:00Z","v":7032,"vw":67.202996},{"c":69.6183,"h":69.76,"l":68.17,"n":169,"o":68.17,"t":"2026-09-22T04:00:00Z","v":5477,"vw":69.241002},{"c":69.468,"h":69.468,"l":69.468,"n":82,"o":69.468,"t":"2026-09-23T04:00:00Z","v":947,"vw":69.468},{"c":69.5057,"h":69.669,"l":68.78,"n":130,"o":68.86,"t":"2026-09-24T04:00:00Z","v":4622,"vw":69.072701},{"c":69.3849,"h":69.61,"l":69.3849,"n":82,"o":69.61,"t":"2026-09-25T04:00:00Z","v":1228,"vw":69.521905},{"c":68.5269,"h":68.87,"l":67.41,"n":83,"o":67.41,"t":"2026-09-28T04:00:00Z","v":2710,"vw":68.379325},{"c":68.8711,"h":69.04,"l":68.63,"n":64,"o":69.04,"t":"2026-09-29T04:00:00Z","v":993,"vw":68.748434},{"c":69.2243,"h":69.78,"l":69.2243,"n":110,"o":69.285,"t":"2026-09-30T04:00:00Z","v":4997,"vw":69.582836},{"c":69.557,"h":69.58,"l":69.29,"n":73,"o":69.29,"t":"2026-10-01T04:00:00Z","v":788,"vw":69.448182},{"c":70.24,"h":70.465,"l":70.16,"n":92,"o":70.32,"t":"2026-10-02T04:00:00Z","v":2063,"vw":70.289037},{"c":71.272,"h":71.272,"l":70.28,"n":115,"o":70.41,"t":"2026-10-05T04:00:00Z","v":24709,"vw":71.170849},{"c":70.33,"h":72.21,"l":70.32,"n":166,"o":72.14,"t":"2026-10-06T04:00:00Z","v":10462,"vw":70.858305},{"c":69.0553,"h":69.2589,"l":68.98,"n":89,"o":69.2589,"t":"2026-10-07T04:00:00Z","v":2181,"vw":69.187512},{"c":67.6,"h":68.4301,"l":67.34,"n":147,"o":68.42,"t":"2026-10-08T04:00:00Z","v":5377,"vw":67.933499},{"c":69.05,"h":69.05,"l":69.05,"n":54,"o":69.05,"t":"2026-10-09T04:00:00Z","v":925,"vw":69.05},{"c":67.2893,"h":69.15,"l":66.96,"n":98,"o":69.15,"t":"2026-10-12T04:00:00Z","v":4605,"vw":67.634488},{"c":66.7857,"h":66.7857,"l":66.57,"n":70,"o":66.72,"t":"2026-10-13T04:00:00Z","v":1853,"vw":66.628213},{"c":64.05,"h":65.49,"l":64.05,"n":86,"o":65.49,"t":"2026-10-14T04:00:00Z","v":2850,"vw":64.622727},{"c":64.0734,"h":64.0734,"l":62.45,"n":100,"o":62.45,"t":"2026-10-15T04:00:00Z","v":1885,"vw":63.058076},{"c":60.43,"h":62.48,"l":60.1,"n":123,"o":62.48,"t":"2026-10-16T04:00:00Z","v":3279,"vw":60.754798},{"c":61.4467,"h":62.23,"l":61.3099,"n":76,"o":61.57,"t":"2026-10-19T04:00:00Z","v":3222,"vw":61.726196},{"c":61.7706,"h":61.9401,"l":61.7706,"n":54,"o":61.9401,"t":"2026-10-20T04:00:00Z","v":1508,"vw":61.940055},{"c":63.3784,"h":63.64,"l":62.73,"n":83,"o":62.73,"t":"2026-10-21T04:00:00Z","v":3501,"vw":63.383202},{"c":60.7336,"h":62.38,"l":60.7336,"n":45,"o":62.38,"t":"2026-10-22T04:00:00Z","v":2118,"vw":61.427175},{"c":62.21,"h":62.32,"l":62.21,"n":60,"o":62.32,"t":"2026-10-23T04:00:00Z","v":856,"vw":62.265138}],"volatilityBars":[{"c":68.86,"h":68.86,"l":68.86,"n":6,"o":68.86,"t":"2026-09-24T13:30:00Z","v":299,"vw":68.86},{"c":68.91,"h":68.91,"l":68.86,"n":3,"o":68.86,"t":"2026-09-24T13:45:00Z","v":394,"vw":68.884619},{"c":69.28,"h":69.28,"l":68.97,"n":28,"o":69.115,"t":"2026-09-24T14:15:00Z","v":2372,"vw":69.039976},{"c":68.78,"h":68.78,"l":68.78,"n":1,"o":68.78,"t":"2026-09-24T16:00:00Z","v":120,"vw":68.78},{"c":69.31,"h":69.31,"l":69.31,"n":6,"o":69.31,"t":"2026-09-24T17:45:00Z","v":406,"vw":69.31},{"c":69.32,"h":69.32,"l":69.32,"n":2,"o":69.32,"t":"2026-09-24T18:15:00Z","v":101,"vw":69.32},{"c":69.669,"h":69.669,"l":69.669,"n":4,"o":69.669,"t":"2026-09-24T19:30:00Z","v":273,"vw":69.669},{"c":69.61,"h":69.61,"l":69.61,"n":2,"o":69.61,"t":"2026-09-25T15:45:00Z","v":156,"vw":69.61},{"c":69.485,"h":69.485,"l":69.485,"n":1,"o":69.485,"t":"2026-09-25T19:30:00Z","v":370,"vw":69.485},{"c":68.025,"h":68.025,"l":67.41,"n":13,"o":67.41,"t":"2026-09-28T13:30:00Z","v":458,"vw":67.860785},{"c":68.41,"h":68.41,"l":68.41,"n":3,"o":68.41,"t":"2026-09-28T17:00:00Z","v":1000,"vw":68.41},{"c":68.495,"h":68.495,"l":68.495,"n":1,"o":68.495,"t":"2026-09-28T17:45:00Z","v":600,"vw":68.495},{"c":68.8699,"h":68.87,"l":68.8699,"n":4,"o":68.87,"t":"2026-09-28T18:45:00Z","v":228,"vw":68.86995},{"c":69.04,"h":69.04,"l":69.04,"n":4,"o":69.04,"t":"2026-09-29T13:30:00Z","v":118,"vw":69.04},{"c":68.64,"h":68.64,"l":68.63,"n":3,"o":68.63,"t":"2026-09-29T15:45:00Z","v":300,"vw":68.636667},{"c":69.285,"h":69.285,"l":69.285,"n":1,"o":69.285,"t":"2026-09-30T14:30:00Z","v":150,"vw":69.285},{"c":69.69,"h":69.69,"l":69.64,"n":10,"o":69.64,"t":"2026-09-30T14:45:00Z","v":1500,"vw":69.657438},{"c":69.765,"h":69.765,"l":69.765,"n":4,"o":69.765,"t":"2026-09-30T15:45:00Z","v":337,"vw":69.765},{"c":69.7799,"h":69.78,"l":69.7799,"n":2,"o":69.78,"t":"2026-09-30T16:00:00Z","v":200,"vw":69.77995},{"c":69.655,"h":69.725,"l":69.655,"n":3,"o":69.725,"t":"2026-09-30T16:15:00Z","v":364,"vw":69.690659},{"c":69.74,"h":69.74,"l":69.68,"n":7,"o":69.68,"t":"2026-09-30T16:45:00Z","v":356,"vw":69.705751},{"c":69.63,"h":69.63,"l":69.63,"n":1,"o":69.63,"t":"2026-09-30T19:00:00Z","v":119,"vw":69.63},{"c":69.285,"h":69.33,"l":69.285,"n":3,"o":69.33,"t":"2026-09-30T19:45:00Z","v":795,"vw":69.291804},{"c":69.29,"h":69.29,"l":69.29,"n":3,"o":69.29,"t":"2026-10-01T15:00:00Z","v":145,"vw":69.29},{"c":69.58,"h":69.58,"l":69.58,"n":1,"o":69.58,"t":"2026-10-01T17:15:00Z","v":120,"vw":69.58},{"c":70.16,"h":70.32,"l":70.16,"n":3,"o":70.32,"t":"2026-10-02T13:30:00Z","v":272,"vw":70.256},{"c":70.26,"h":70.26,"l":70.25,"n":6,"o":70.25,"t":"2026-10-02T15:00:00Z","v":339,"vw":70.255},{"c":70.465,"h":70.465,"l":70.465,"n":1,"o":70.465,"t":"2026-10-02T15:45:00Z","v":200,"vw":70.465},{"c":70.329,"h":70.329,"l":70.329,"n":2,"o":70.329,"t":"2026-10-02T16:45:00Z","v":200,"vw":70.329},{"c":70.24,"h":70.24,"l":70.24,"n":3,"o":70.24,"t":"2026-10-02T18:15:00Z","v":143,"vw":70.24},{"c":70.21,"h":70.21,"l":70.21,"n":1,"o":70.21,"t":"2026-10-02T18:45:00Z","v":120,"vw":70.21},{"c":70.24,"h":70.24,"l":70.24,"n":1,"o":70.24,"t":"2026-10-02T19:45:00Z","v":280,"vw":70.24},{"c":70.28,"h":70.5,"l":70.28,"n":13,"o":70.41,"t":"2026-10-05T13:30:00Z","v":856,"vw":70.404619},{"c":70.88,"h":70.88,"l":70.88,"n":1,"o":70.88,"t":"2026-10-05T16:00:00Z","v":120,"vw":70.88},{"c":71.169,"h":71.169,"l":71.13,"n":4,"o":71.13,"t":"2026-10-05T17:30:00Z","v":612,"vw":71.140182},{"c":71.15,"h":71.15,"l":71.15,"n":1,"o":71.15,"t":"2026-10-05T18:15:00Z","v":100,"vw":71.15},{"c":71.18,"h":71.18,"l":71.18,"n":1,"o":71.18,"t":"2026-10-05T18:30:00Z","v":16174,"vw":71.18},{"c":71.2,"h":71.26,"l":71.2,"n":5,"o":71.23,"t":"2026-10-05T19:00:00Z","v":5640,"vw":71.256907},{"c":71.19,"h":71.19,"l":71.19,"n":1,"o":71.19,"t":"2026-10-05T19:15:00Z","v":100,"vw":71.19},{"c":71.214,"h":71.214,"l":71.17,"n":2,"o":71.17,"t":"2026-10-05T19:45:00Z","v":200,"vw":71.192},{"c":72.1,"h":72.14,"l":72.1,"n":12,"o":72.14,"t":"2026-10-06T13:30:00Z","v":1486,"vw":72.128332},{"c":72.21,"h":72.21,"l":72.21,"n":1,"o":72.21,"t":"2026-10-06T13:45:00Z","v":196,"vw":72.21},{"c":71.99,"h":71.99,"l":71.99,"n":2,"o":71.99,"t":"2026-10-06T14:00:00Z","v":400,"vw":71.99},{"c":71.105,"h":71.21,"l":71.105,"n":6,"o":71.21,"t":"2026-10-06T14:45:00Z","v":283,"vw":71.14875},{"c":71.23,"h":71.23,"l":71.1701,"n":2,"o":71.1701,"t":"2026-10-06T15:00:00Z","v":500,"vw":71.21802},{"c":71.16,"h":71.16,"l":71.16,"n":1,"o":71.16,"t":"2026-10-06T15:15:00Z","v":100,"vw":71.16},{"c":71.1,"h":71.1,"l":71.1,"n":3,"o":71.1,"t":"2026-10-06T15:30:00Z","v":201,"vw":71.1},{"c":70.75,"h":70.8,"l":70.75,"n":6,"o":70.8,"t":"2026-10-06T16:00:00Z","v":284,"vw":70.775},{"c":70.74,"h":70.74,"l":70.74,"n":1,"o":70.74,"t":"2026-10-06T17:45:00Z","v":117,"vw":70.74},{"c":70.46,"h":70.559,"l":70.44,"n":19,"o":70.559,"t":"2026-10-06T19:00:00Z","v":1935,"vw":70.450473},{"c":70.43,"h":70.43,"l":70.37,"n":7,"o":70.37,"t":"2026-10-06T19:15:00Z","v":1000,"vw":70.388},{"c":70.355,"h":70.355,"l":70.35,"n":3,"o":70.35,"t":"2026-10-06T19:30:00Z","v":620,"vw":70.350928},{"c":70.33,"h":70.3999,"l":70.32,"n":18,"o":70.3999,"t":"2026-10-06T19:45:00Z","v":2400,"vw":70.328827},{"c":69.2589,"h":69.2589,"l":69.2589,"n":2,"o":69.2589,"t":"2026-10-07T16:30:00Z","v":146,"vw":69.2589},{"c":69.2,"h":69.2011,"l":69.2,"n":8,"o":69.201,"t":"2026-10-07T17:15:00Z","v":850,"vw":69.200513},{"c":68.98,"h":68.98,"l":68.98,"n":3,"o":68.98,"t":"2026-10-07T19:15:00Z","v":109,"vw":68.98},{"c":68.4301,"h":68.4301,"l":68.31,"n":13,"o":68.42,"t":"2026-10-08T13:30:00Z","v":1270,"vw":68.388351},{"c":68.31,"h":68.31,"l":68.31,"n":2,"o":68.31,"t":"2026-10-08T14:00:00Z","v":146,"vw":68.31},{"c":68.175,"h":68.175,"l":68.17,"n":7,"o":68.175,"t":"2026-10-08T16:00:00Z","v":755,"vw":68.171773},{"c":67.45,"h":67.45,"l":67.45,"n":3,"o":67.45,"t":"2026-10-08T16:45:00Z","v":841,"vw":67.45},{"c":67.685,"h":67.685,"l":67.685,"n":1,"o":67.685,"t":"2026-10-08T18:15:00Z","v":100,"vw":67.685},{"c":67.68,"h":67.68,"l":67.68,"n":1,"o":67.68,"t":"2026-10-08T18:30:00Z","v":100,"vw":67.68},{"c":67.34,"h":67.35,"l":67.34,"n":5,"o":67.35,"t":"2026-10-08T19:00:00Z","v":442,"vw":67.345},{"c":67.6,"h":67.6,"l":67.6,"n":1,"o":67.6,"t":"2026-10-08T19:45:00Z","v":125,"vw":67.6},{"c":69.05,"h":69.05,"l":69.05,"n":2,"o":69.05,"t":"2026-10-09T19:45:00Z","v":288,"vw":69.05},{"c":69.15,"h":69.15,"l":69.15,"n":2,"o":69.15,"t":"2026-10-12T13:30:00Z","v":672,"vw":69.15},{"c":68.11,"h":68.11,"l":68.11,"n":4,"o":68.11,"t":"2026-10-12T13:45:00Z","v":241,"vw":68.11},{"c":67.78,"h":67.78,"l":67.755,"n":2,"o":67.755,"t":"2026-10-12T14:15:00Z","v":380,"vw":67.761579},{"c":67.39,"h":67.39,"l":67.39,"n":3,"o":67.39,"t":"2026-10-12T15:30:00Z","v":213,"vw":67.39},{"c":67.49,"h":67.49,"l":67.49,"n":4,"o":67.49,"t":"2026-10-12T15:45:00Z","v":208,"vw":67.49},{"c":67.32,"h":67.32,"l":67.32,"n":1,"o":67.32,"t":"2026-10-12T16:30:00Z","v":162,"vw":67.32},{"c":67.01,"h":67.01,"l":67.01,"n":2,"o":67.01,"t":"2026-10-12T16:45:00Z","v":150,"vw":67.01},{"c":66.985,"h":66.985,"l":66.985,"n":2,"o":66.985,"t":"2026-10-12T18:15:00Z","v":261,"vw":66.985},{"c":66.9929,"h":66.9929,"l":66.96,"n":10,"o":66.96,"t":"2026-10-12T18:45:00Z","v":982,"vw":66.974622},{"c":67.12,"h":67.12,"l":67.12,"n":1,"o":67.12,"t":"2026-10-12T19:30:00Z","v":300,"vw":67.12},{"c":67.25,"h":67.25,"l":67.25,"n":1,"o":67.25,"t":"2026-10-12T19:45:00Z","v":100,"vw":67.25},{"c":66.72,"h":66.73,"l":66.72,"n":5,"o":66.72,"t":"2026-10-13T14:30:00Z","v":400,"vw":66.723333},{"c":66.57,"h":66.57,"l":66.57,"n":2,"o":66.57,"t":"2026-10-13T15:00:00Z","v":609,"vw":66.57},{"c":66.651,"h":66.651,"l":66.651,"n":1,"o":66.651,"t":"2026-10-13T15:45:00Z","v":100,"vw":66.651},{"c":66.67,"h":66.67,"l":66.67,"n":1,"o":66.67,"t":"2026-10-13T17:00:00Z","v":104,"vw":66.67},{"c":65.45,"h":65.49,"l":65.45,"n":5,"o":65.49,"t":"2026-10-14T13:30:00Z","v":551,"vw":65.460803},{"c":64.39,"h":64.39,"l":64.38,"n":7,"o":64.39,"t":"2026-10-14T17:45:00Z","v":900,"vw":64.383059},{"c":64.39,"h":64.39,"l":64.39,"n":1,"o":64.39,"t":"2026-10-14T18:15:00Z","v":156,"vw":64.39},{"c":64.3832,"h":64.3832,"l":64.3832,"n":2,"o":64.3832,"t":"2026-10-14T19:30:00Z","v":230,"vw":64.3832},{"c":64.05,"h":64.05,"l":64.05,"n":2,"o":64.05,"t":"2026-10-14T19:45:00Z","v":315,"vw":64.05},{"c":62.56,"h":62.56,"l":62.45,"n":7,"o":62.45,"t":"2026-10-15T14:30:00Z","v":440,"vw":62.488939},{"c":63.39,"h":63.47,"l":63.39,"n":3,"o":63.47,"t":"2026-10-15T15:15:00Z","v":497,"vw":63.448808},{"c":62.12,"h":62.48,"l":62.12,"n":2,"o":62.48,"t":"2026-10-16T13:45:00Z","v":200,"vw":62.3},{"c":61.06,"h":61.12,"l":61.06,"n":6,"o":61.12,"t":"2026-10-16T15:45:00Z","v":297,"vw":61.092603},{"c":60.98,"h":60.98,"l":60.98,"n":3,"o":60.98,"t":"2026-10-16T16:15:00Z","v":172,"vw":60.98},{"c":60.955,"h":60.955,"l":60.955,"n":1,"o":60.955,"t":"2026-10-16T16:45:00Z","v":100,"vw":60.955},{"c":60.59,"h":60.59,"l":60.59,"n":2,"o":60.59,"t":"2026-10-16T17:15:00Z","v":625,"vw":60.59},{"c":60.505,"h":60.505,"l":60.505,"n":3,"o":60.505,"t":"2026-10-16T18:15:00Z","v":200,"vw":60.505},{"c":60.1,"h":60.1,"l":60.1,"n":1,"o":60.1,"t":"2026-10-16T19:00:00Z","v":100,"vw":60.1},{"c":60.43,"h":60.43,"l":60.2938,"n":9,"o":60.2938,"t":"2026-10-16T19:45:00Z","v":829,"vw":60.397593},{"c":61.56,"h":62.23,"l":61.56,"n":9,"o":61.57,"t":"2026-10-19T13:30:00Z","v":879,"vw":61.645719},{"c":61.3099,"h":61.3099,"l":61.3099,"n":1,"o":61.3099,"t":"2026-10-19T14:00:00Z","v":100,"vw":61.3099},{"c":61.915,"h":61.915,"l":61.915,"n":1,"o":61.915,"t":"2026-10-19T16:45:00Z","v":183,"vw":61.915},{"c":61.7899,"h":61.7899,"l":61.7899,"n":2,"o":61.7899,"t":"2026-10-19T19:00:00Z","v":188,"vw":61.7899},{"c":61.78,"h":61.78,"l":61.78,"n":2,"o":61.78,"t":"2026-10-19T19:15:00Z","v":1221,"vw":61.78},{"c":61.9401,"h":61.9401,"l":61.9401,"n":3,"o":61.9401,"t":"2026-10-20T14:45:00Z","v":462,"vw":61.9401},{"c":61.94,"h":61.94,"l":61.94,"n":1,"o":61.94,"t":"2026-10-20T17:45:00Z","v":383,"vw":61.94},{"c":62.73,"h":62.73,"l":62.73,"n":4,"o":62.73,"t":"2026-10-21T13:30:00Z","v":383,"vw":62.73},{"c":62.83,"h":63,"l":62.83,"n":6,"o":62.96,"t":"2026-10-21T14:00:00Z","v":505,"vw":62.948739},{"c":63.17,"h":63.17,"l":63.17,"n":1,"o":63.17,"t":"2026-10-21T15:15:00Z","v":128,"vw":63.17},{"c":63.64,"h":63.64,"l":63.64,"n":3,"o":63.64,"t":"2026-10-21T16:30:00Z","v":420,"vw":63.64},{"c":63.63,"h":63.63,"l":63.63,"n":3,"o":63.63,"t":"2026-10-21T18:45:00Z","v":1274,"vw":63.63},{"c":62.38,"h":62.38,"l":62.38,"n":1,"o":62.38,"t":"2026-10-22T13:30:00Z","v":200,"vw":62.38},{"c":61.31,"h":61.31,"l":61.29,"n":9,"o":61.29,"t":"2026-10-22T16:00:00Z","v":1679,"vw":61.305796},{"c":62.32,"h":62.32,"l":62.32,"n":1,"o":62.32,"t":"2026-10-23T18:30:00Z","v":200,"vw":62.32},{"c":62.21,"h":62.21,"l":62.21,"n":1,"o":62.21,"t":"2026-10-23T19:45:00Z","v":199,"vw":62.21}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.4583296134233497,"strike":78.33407731533008,"iv":0.8610215441466388,"gamma":0.019322089893671675,"theta":-0.0763026368084562,"vega":0.0474808446727695,"rho":0.008013943941970504,"breakevenPct":28.262991365943453},{"delta":0.25,"premium":1.547097077863157,"strike":72.11611688547372,"iv":0.6757519948093912,"gamma":0.028112234705314904,"theta":-0.06810367673883143,"vega":0.0537621812384204,"rho":0.010186640831309735,"breakevenPct":18.410567373954144},{"delta":0.3,"premium":1.6758532535593498,"strike":68.48293492881301,"iv":0.5619674132797635,"gamma":0.03652888582644469,"theta":-0.0629717129754568,"vega":0.05897604931193486,"rho":0.012333035513268378,"breakevenPct":12.777347986452908},{"delta":0.35,"premium":1.8577647199294542,"strike":66.42235280070545,"iv":0.5002676902084403,"gamma":0.043638068828942,"theta":-0.06024589724049312,"vega":0.06284421568916904,"rho":0.014452138562659592,"breakevenPct":9.757462659757135},{"delta":0.4,"premium":2.0605406793039744,"strike":64.92972880464016,"iv":0.45679320141924024,"gamma":0.049819595397653765,"theta":-0.05789277264611528,"vega":0.06557263525751564,"rho":0.016564400091926515,"breakevenPct":7.684085330242952},{"delta":0.45,"premium":2.2613006768738844,"strike":63.75479729250446,"iv":0.4199821366823863,"gamma":0.05546732695642406,"theta":-0.054992382251154964,"vega":0.06710163311049781,"rho":0.01868307183999676,"breakevenPct":6.1181449435434}],"put":[{"delta":0.1,"premium":1.4737065271614291,"strike":39.94826108645716,"iv":1.5228491326697589,"gamma":0.006788269853125546,"theta":-0.08249362755458006,"vega":0.02979679336673403,"rho":-0.005809422069644096,"breakevenPct":38.15374608697037},{"delta":0.15,"premium":1.5,"strike":48.816533489020244,"iv":1.0006171502921468,"gamma":0.013732871935569728,"theta":-0.07148617649286014,"vega":0.039584410979966185,"rho":-0.008219641287929073,"breakevenPct":23.940630945153124},{"delta":0.2,"premium":1.6,"strike":53.529194650501154,"iv":0.7625795632286883,"gamma":0.02165995138541038,"theta":-0.06487035398675181,"vega":0.04752258441513497,"rho":-0.010694856028406233,"breakevenPct":16.52596905561622},{"delta":0.25,"premium":1.740365932291654,"strike":56.40365932291654,"iv":0.6295198045575335,"gamma":0.029760411756659437,"theta":-0.060245796841491374,"vega":0.053919494691431764,"rho":-0.013202038426124645,"breakevenPct":12.1310185008441},{"delta":0.3,"premium":1.9322498383876496,"strike":58.32249838387649,"iv":0.5518569366658627,"gamma":0.03715765728932061,"theta":-0.05727816389440913,"vega":0.058985147207615524,"rho":-0.015740791144507833,"breakevenPct":9.355009571630209},{"delta":0.35,"premium":2.1196838495308503,"strike":59.79789233020567,"iv":0.49182795152881853,"gamma":0.04438396448389748,"theta":-0.053860571174632256,"vega":0.06283802746158738,"rho":-0.01827444427592029,"breakevenPct":7.284667287132587},{"delta":0.4,"premium":2.297037430511057,"strike":60.98024953674038,"iv":0.4421557251372104,"gamma":0.05146791938953029,"theta":-0.04997735931470565,"vega":0.06558789457726917,"rho":-0.020798990243328708,"breakevenPct":5.6691655582232325},{"delta":0.45,"premium":2.525248956724354,"strike":61.900995826897415,"iv":0.4108474772620481,"gamma":0.05691488456771053,"theta":-0.0475582413655143,"vega":0.0669547291641255,"rho":-0.023272150224455602,"breakevenPct":4.555944590623591}]},"raw":{"call":[{"delta":0.2,"premium":1.4583296134233497,"strike":78.33407731533008,"iv":0.8610215441466388,"gamma":0.019322089893671675,"theta":-0.0763026368084562,"vega":0.0474808446727695,"rho":0.008013943941970504,"breakevenPct":28.262991365943453},{"delta":0.25,"premium":1.547097077863157,"strike":72.11611688547372,"iv":0.6757519948093912,"gamma":0.028112234705314904,"theta":-0.06810367673883143,"vega":0.0537621812384204,"rho":0.010186640831309735,"breakevenPct":18.410567373954144},{"delta":0.3,"premium":1.6758532535593498,"strike":68.48293492881301,"iv":0.5619674132797635,"gamma":0.03652888582644469,"theta":-0.0629717129754568,"vega":0.05897604931193486,"rho":0.012333035513268378,"breakevenPct":12.777347986452908},{"delta":0.35,"premium":1.8577647199294542,"strike":66.42235280070545,"iv":0.5002676902084403,"gamma":0.043638068828942,"theta":-0.06024589724049312,"vega":0.06284421568916904,"rho":0.014452138562659592,"breakevenPct":9.757462659757135},{"delta":0.4,"premium":2.0605406793039744,"strike":64.92972880464016,"iv":0.45679320141924024,"gamma":0.049819595397653765,"theta":-0.05789277264611528,"vega":0.06557263525751564,"rho":0.016564400091926515,"breakevenPct":7.684085330242952},{"delta":0.45,"premium":2.2613006768738844,"strike":63.75479729250446,"iv":0.4199821366823863,"gamma":0.05546732695642406,"theta":-0.054992382251154964,"vega":0.06710163311049781,"rho":0.01868307183999676,"breakevenPct":6.1181449435434}],"put":[{"delta":0.1,"premium":1.4737065271614291,"strike":39.94826108645716,"iv":1.5228491326697589,"gamma":0.006788269853125546,"theta":-0.08249362755458006,"vega":0.02979679336673403,"rho":-0.005809422069644096,"breakevenPct":38.15374608697037},{"delta":0.15,"premium":1.5,"strike":48.816533489020244,"iv":1.0006171502921468,"gamma":0.013732871935569728,"theta":-0.07148617649286014,"vega":0.039584410979966185,"rho":-0.008219641287929073,"breakevenPct":23.940630945153124},{"delta":0.2,"premium":1.6,"strike":53.529194650501154,"iv":0.7625795632286883,"gamma":0.02165995138541038,"theta":-0.06487035398675181,"vega":0.04752258441513497,"rho":-0.010694856028406233,"breakevenPct":16.52596905561622},{"delta":0.25,"premium":1.740365932291654,"strike":56.40365932291654,"iv":0.6295198045575335,"gamma":0.029760411756659437,"theta":-0.060245796841491374,"vega":0.053919494691431764,"rho":-0.013202038426124645,"breakevenPct":12.1310185008441},{"delta":0.3,"premium":1.9322498383876496,"strike":58.32249838387649,"iv":0.5518569366658627,"gamma":0.03715765728932061,"theta":-0.05727816389440913,"vega":0.058985147207615524,"rho":-0.015740791144507833,"breakevenPct":9.355009571630209},{"delta":0.35,"premium":2.1196838495308503,"strike":59.79789233020567,"iv":0.49182795152881853,"gamma":0.04438396448389748,"theta":-0.053860571174632256,"vega":0.06283802746158738,"rho":-0.01827444427592029,"breakevenPct":7.284667287132587},{"delta":0.4,"premium":2.297037430511057,"strike":60.98024953674038,"iv":0.4421557251372104,"gamma":0.05146791938953029,"theta":-0.04997735931470565,"vega":0.06558789457726917,"rho":-0.020798990243328708,"breakevenPct":5.6691655582232325},{"delta":0.45,"premium":2.525248956724354,"strike":61.900995826897415,"iv":0.4108474772620481,"gamma":0.05691488456771053,"theta":-0.0475582413655143,"vega":0.0669547291641255,"rho":-0.023272150224455602,"breakevenPct":4.555944590623591}]}},"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"}}