{"symbol":"SPBC","url":"https://intraalpha.com/companies/SPBC","capturedAt":"2026-10-23T05:03:10.915Z","state":"ready","quote":{"symbol":"SPBC","last_price":49.9941,"prev_close":50.7957,"regular_close":49.9941,"change":-0.8016,"change_pct":-1.5781,"regular_change":-0.8016,"regular_change_pct":-1.5781,"extended_change":0,"extended_change_pct":0,"bid":24.97,"ask":74.91,"bid_size":200,"ask_size":200,"volume":4319,"vwap":50.004741,"open":50.17,"high":50.17,"low":49.94,"close":49.9941,"trade_count":46,"last_trade_at":"2026-10-22T20:00:00.267803663Z","last_quote_at":"2026-10-22T20:04:59.056938676Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:02:58.787352607-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":41300000,"net_expense_ratio":0.0054,"portfolio_turnover":0.15,"dividend_yield":0.008,"inception_date":"2021-05-24","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:03:10.334708+00:00"},"optionObservedAt":"2026-10-22T19:56:03.475Z","bars":[{"c":50.19,"h":50.19,"l":50.19,"n":1,"o":50.19,"t":"2026-10-16T16:40:00Z","v":239,"vw":50.19},{"c":49.86,"h":49.86,"l":49.86,"n":1,"o":49.86,"t":"2026-10-16T19:10:00Z","v":800,"vw":49.86},{"c":50.34,"h":50.34,"l":50.295,"n":5,"o":50.295,"t":"2026-10-19T14:40:00Z","v":689,"vw":50.317575},{"c":50.42,"h":50.42,"l":50.42,"n":1,"o":50.42,"t":"2026-10-20T14:05:00Z","v":1944,"vw":50.42},{"c":50.555,"h":50.555,"l":50.555,"n":3,"o":50.555,"t":"2026-10-20T14:35:00Z","v":263,"vw":50.555},{"c":50.4456,"h":50.469,"l":50.4456,"n":2,"o":50.469,"t":"2026-10-20T16:50:00Z","v":241,"vw":50.45531},{"c":50.43,"h":50.43,"l":50.43,"n":3,"o":50.43,"t":"2026-10-20T19:00:00Z","v":106,"vw":50.43},{"c":50.535,"h":50.535,"l":50.535,"n":1,"o":50.535,"t":"2026-10-21T13:35:00Z","v":100,"vw":50.535},{"c":50.6799,"h":50.6799,"l":50.6799,"n":1,"o":50.6799,"t":"2026-10-21T14:50:00Z","v":100,"vw":50.6799},{"c":50.17,"h":50.17,"l":50.17,"n":2,"o":50.17,"t":"2026-10-22T13:45:00Z","v":700,"vw":50.17},{"c":50.019,"h":50.019,"l":50.01,"n":4,"o":50.01,"t":"2026-10-22T14:55:00Z","v":307,"vw":50.015552},{"c":49.94,"h":49.94,"l":49.94,"n":4,"o":49.94,"t":"2026-10-22T15:40:00Z","v":2600,"vw":49.94},{"c":50.08,"h":50.08,"l":50.08,"n":1,"o":50.08,"t":"2026-10-22T15:50:00Z","v":150,"vw":50.08},{"c":50.12,"h":50.12,"l":50.12,"n":2,"o":50.12,"t":"2026-10-22T16:05:00Z","v":103,"vw":50.12},{"c":50.1699,"h":50.1699,"l":50.1699,"n":1,"o":50.1699,"t":"2026-10-22T16:30:00Z","v":173,"vw":50.1699},{"c":49.99,"h":49.99,"l":49.99,"n":1,"o":49.99,"t":"2026-10-22T19:20:00Z","v":106,"vw":49.99}],"history":[{"c":37.2631,"h":37.36,"l":37.2,"n":33,"o":37.36,"t":"2024-10-21T04:00:00Z","v":1463,"vw":37.224279},{"c":37.18,"h":37.25,"l":37.18,"n":23,"o":37.235,"t":"2024-10-22T04:00:00Z","v":858,"vw":37.238},{"c":36.835,"h":37.34,"l":36.835,"n":42,"o":37.34,"t":"2024-10-23T04:00:00Z","v":4714,"vw":36.968881},{"c":37.0255,"h":37.0255,"l":36.84,"n":25,"o":36.95,"t":"2024-10-24T04:00:00Z","v":3791,"vw":36.900167},{"c":36.86,"h":37.28,"l":36.86,"n":37,"o":37.27,"t":"2024-10-25T04:00:00Z","v":2335,"vw":37.195134},{"c":37.18,"h":37.29,"l":37.18,"n":22,"o":37.29,"t":"2024-10-28T04:00:00Z","v":1166,"vw":37.236909},{"c":37.4084,"h":37.4699,"l":37.34,"n":44,"o":37.34,"t":"2024-10-29T04:00:00Z","v":1045,"vw":37.405259},{"c":37.2482,"h":37.48,"l":37.2482,"n":32,"o":37.28,"t":"2024-10-30T04:00:00Z","v":1845,"vw":37.422805},{"c":36.38,"h":36.67,"l":36.38,"n":47,"o":36.59,"t":"2024-10-31T04:00:00Z","v":9561,"vw":36.60485},{"c":36.487,"h":36.91,"l":36.487,"n":63,"o":36.7101,"t":"2024-11-01T04:00:00Z","v":67693,"vw":36.693796},{"c":36.2984,"h":36.51,"l":36.25,"n":39,"o":36.46,"t":"2024-11-04T05:00:00Z","v":1588,"vw":36.377364},{"c":36.85,"h":36.89,"l":36.73,"n":47,"o":36.73,"t":"2024-11-05T05:00:00Z","v":7917,"vw":36.746788},{"c":38.1153,"h":38.1153,"l":37.6285,"n":50,"o":37.98,"t":"2024-11-06T05:00:00Z","v":2642,"vw":37.815989},{"c":38.44,"h":38.4631,"l":38.3013,"n":45,"o":38.3013,"t":"2024-11-07T05:00:00Z","v":2851,"vw":38.398988},{"c":38.62,"h":38.73,"l":38.4352,"n":72,"o":38.44,"t":"2024-11-08T05:00:00Z","v":9294,"vw":38.569227},{"c":39.5001,"h":39.65,"l":39.0253,"n":146,"o":39.08,"t":"2024-11-11T05:00:00Z","v":37170,"vw":39.357087},{"c":39.4255,"h":39.5674,"l":39.0761,"n":298,"o":39.5,"t":"2024-11-12T05:00:00Z","v":35722,"vw":39.240781},{"c":39.27,"h":39.71,"l":39.27,"n":148,"o":39.35,"t":"2024-11-13T05:00:00Z","v":8927,"vw":39.432507},{"c":38.9213,"h":39.39,"l":38.9213,"n":58,"o":39.39,"t":"2024-11-14T05:00:00Z","v":29975,"vw":39.150378},{"c":38.7046,"h":38.92,"l":38.5,"n":169,"o":38.92,"t":"2024-11-15T05:00:00Z","v":94965,"vw":38.747277},{"c":38.75,"h":38.895,"l":38.6,"n":245,"o":38.715,"t":"2024-11-18T05:00:00Z","v":59029,"vw":38.800249},{"c":38.996,"h":39.12,"l":38.5715,"n":93,"o":38.75,"t":"2024-11-19T05:00:00Z","v":10857,"vw":38.863127},{"c":39.04,"h":39.16,"l":38.54,"n":100,"o":39.16,"t":"2024-11-20T05:00:00Z","v":11832,"vw":38.743172},{"c":39.5654,"h":39.635,"l":39.3343,"n":85,"o":39.42,"t":"2024-11-21T05:00:00Z","v":7664,"vw":39.537323},{"c":39.7466,"h":39.85,"l":39.5,"n":51,"o":39.68,"t":"2024-11-22T05:00:00Z","v":3265,"vw":39.638583},{"c":39.54,"h":39.94,"l":39.5101,"n":114,"o":39.94,"t":"2024-11-25T05:00:00Z","v":9225,"vw":39.736892},{"c":39.65,"h":40,"l":39.55,"n":253,"o":39.75,"t":"2024-11-26T05:00:00Z","v":58345,"vw":39.763703},{"c":39.8464,"h":39.9,"l":39.695,"n":120,"o":39.735,"t":"2024-11-27T05:00:00Z","v":14506,"vw":39.778133},{"c":40.05,"h":40.26,"l":39.92,"n":144,"o":39.92,"t":"2024-11-29T05:00:00Z","v":7700,"vw":40.098773},{"c":39.98,"h":40.23,"l":39.98,"n":83,"o":40.05,"t":"2024-12-02T05:00:00Z","v":5812,"vw":40.028943},{"c":40.0301,"h":40.26,"l":39.87,"n":181,"o":39.99,"t":"2024-12-03T05:00:00Z","v":27470,"vw":39.945158},{"c":40.4443,"h":40.4443,"l":40.13,"n":128,"o":40.21,"t":"2024-12-04T05:00:00Z","v":6693,"vw":40.219318},{"c":40.3738,"h":40.73,"l":40.2615,"n":107,"o":40.72,"t":"2024-12-05T05:00:00Z","v":8529,"vw":40.596721},{"c":40.58,"h":40.6311,"l":40.44,"n":137,"o":40.5175,"t":"2024-12-06T05:00:00Z","v":13163,"vw":40.518419},{"c":40.07,"h":40.52,"l":40.03,"n":170,"o":40.51,"t":"2024-12-09T05:00:00Z","v":17034,"vw":40.247912},{"c":39.9684,"h":40.3,"l":39.94,"n":133,"o":40.3,"t":"2024-12-10T05:00:00Z","v":17954,"vw":40.003036},{"c":40.601,"h":40.8185,"l":40.41,"n":208,"o":40.41,"t":"2024-12-11T05:00:00Z","v":34070,"vw":40.609917},{"c":40.29,"h":40.674,"l":40.29,"n":63,"o":40.46,"t":"2024-12-12T05:00:00Z","v":16145,"vw":40.448922},{"c":40.56,"h":40.56,"l":40.21,"n":77,"o":40.48,"t":"2024-12-13T05:00:00Z","v":5604,"vw":40.351228},{"c":40.7996,"h":41.13,"l":40.6,"n":338,"o":40.7,"t":"2024-12-16T05:00:00Z","v":58307,"vw":40.969008},{"c":40.7141,"h":40.96,"l":40.61,"n":181,"o":40.6745,"t":"2024-12-17T05:00:00Z","v":35444,"vw":40.717287},{"c":39.0774,"h":40.88,"l":38.72,"n":311,"o":40.71,"t":"2024-12-18T05:00:00Z","v":79486,"vw":39.877878},{"c":38.8825,"h":39.645,"l":38.8825,"n":116,"o":39.645,"t":"2024-12-19T05:00:00Z","v":21312,"vw":39.086539},{"c":39.24,"h":39.642,"l":38.6514,"n":90,"o":38.7142,"t":"2024-12-20T05:00:00Z","v":10143,"vw":39.380909},{"c":39.3015,"h":39.4499,"l":38.82,"n":168,"o":39.02,"t":"2024-12-23T05:00:00Z","v":10942,"vw":39.01511},{"c":40.006,"h":40.006,"l":39.59,"n":132,"o":39.59,"t":"2024-12-24T05:00:00Z","v":19486,"vw":39.920876},{"c":39.68,"h":39.88,"l":39.68,"n":58,"o":39.7,"t":"2024-12-26T05:00:00Z","v":5755,"vw":39.814538},{"c":39.2893,"h":39.56,"l":39.13,"n":71,"o":39.56,"t":"2024-12-27T05:00:00Z","v":164717,"vw":39.153347},{"c":38.8769,"h":38.89,"l":38.4108,"n":111,"o":38.75,"t":"2024-12-30T05:00:00Z","v":13082,"vw":38.576082},{"c":38.6248,"h":39.0519,"l":38.53,"n":73,"o":39.0519,"t":"2024-12-31T05:00:00Z","v":15164,"vw":38.630423},{"c":38.8,"h":39.15,"l":38.4,"n":135,"o":38.905,"t":"2025-01-02T05:00:00Z","v":16299,"vw":38.608602},{"c":39.34,"h":39.34,"l":38.91,"n":221,"o":39.03,"t":"2025-01-03T05:00:00Z","v":26761,"vw":39.134953},{"c":39.51,"h":39.9384,"l":39.51,"n":61,"o":39.6994,"t":"2025-01-06T05:00:00Z","v":6897,"vw":39.777807},{"c":38.99,"h":39.53,"l":38.9036,"n":88,"o":39.53,"t":"2025-01-07T05:00:00Z","v":8977,"vw":39.071975},{"c":38.9457,"h":38.97,"l":38.72,"n":78,"o":38.96,"t":"2025-01-08T05:00:00Z","v":6453,"vw":38.885995},{"c":38.4195,"h":38.84,"l":38.2108,"n":103,"o":38.84,"t":"2025-01-10T05:00:00Z","v":13232,"vw":38.458483},{"c":38.43,"h":38.43,"l":37.85,"n":125,"o":37.98,"t":"2025-01-13T05:00:00Z","v":14640,"vw":38.018578},{"c":38.55,"h":38.65,"l":38.305,"n":43,"o":38.59,"t":"2025-01-14T05:00:00Z","v":5303,"vw":38.429975},{"c":39.414,"h":39.5374,"l":39.24,"n":64,"o":39.37,"t":"2025-01-15T05:00:00Z","v":5104,"vw":39.390731},{"c":39.35,"h":39.4601,"l":39.33,"n":59,"o":39.36,"t":"2025-01-16T05:00:00Z","v":6718,"vw":39.432337},{"c":39.9518,"h":40.08,"l":39.76,"n":66,"o":39.82,"t":"2025-01-17T05:00:00Z","v":3456,"vw":39.974144},{"c":40.34,"h":40.3777,"l":40.13,"n":69,"o":40.13,"t":"2025-01-21T05:00:00Z","v":166182,"vw":40.352205},{"c":40.49,"h":40.63,"l":40.44,"n":68,"o":40.44,"t":"2025-01-22T05:00:00Z","v":16589,"vw":40.601339},{"c":40.67,"h":40.68,"l":40.49,"n":103,"o":40.49,"t":"2025-01-23T05:00:00Z","v":6858,"vw":40.594621},{"c":40.664,"h":40.84,"l":40.625,"n":61,"o":40.84,"t":"2025-01-24T05:00:00Z","v":4758,"vw":40.719159},{"c":39.9,"h":39.9,"l":39.6751,"n":90,"o":39.78,"t":"2025-01-27T05:00:00Z","v":25784,"vw":39.763801},{"c":40.2576,"h":40.31,"l":39.87,"n":60,"o":39.87,"t":"2025-01-28T05:00:00Z","v":5197,"vw":40.214447},{"c":40.19,"h":40.33,"l":40,"n":73,"o":40.25,"t":"2025-01-29T05:00:00Z","v":9248,"vw":40.159871},{"c":40.4943,"h":41.1,"l":40.33,"n":44,"o":40.33,"t":"2025-01-30T05:00:00Z","v":2946,"vw":40.410109},{"c":40.1054,"h":40.73,"l":40.04,"n":88,"o":40.65,"t":"2025-01-31T05:00:00Z","v":11461,"vw":40.582947},{"c":39.71,"h":40.02,"l":38.81,"n":206,"o":39.27,"t":"2025-02-03T05:00:00Z","v":171766,"vw":39.607597},{"c":39.83,"h":39.95,"l":39.65,"n":66,"o":39.7341,"t":"2025-02-04T05:00:00Z","v":5217,"vw":39.794343},{"c":40.0387,"h":40.07,"l":39.67,"n":72,"o":39.96,"t":"2025-02-05T05:00:00Z","v":209691,"vw":39.958613},{"c":40.13,"h":40.18,"l":40.0204,"n":76,"o":40.07,"t":"2025-02-06T05:00:00Z","v":21277,"vw":40.071613},{"c":39.73,"h":40.21,"l":39.73,"n":102,"o":40.2,"t":"2025-02-07T05:00:00Z","v":4128,"vw":39.91775},{"c":40.0694,"h":40.105,"l":40.01,"n":56,"o":40.05,"t":"2025-02-10T05:00:00Z","v":3794,"vw":40.072255},{"c":39.9835,"h":40.395,"l":39.9401,"n":52,"o":40.395,"t":"2025-02-11T05:00:00Z","v":1792,"vw":40.029736},{"c":39.9676,"h":40.0067,"l":39.54,"n":60,"o":39.54,"t":"2025-02-12T05:00:00Z","v":27684,"vw":39.740039},{"c":40.4407,"h":40.49,"l":39.92,"n":80,"o":39.92,"t":"2025-02-13T05:00:00Z","v":14893,"vw":40.302322},{"c":40.38,"h":40.6082,"l":40.33,"n":162,"o":40.33,"t":"2025-02-14T05:00:00Z","v":23175,"vw":40.498469},{"c":40.4073,"h":40.58,"l":40.24,"n":65,"o":40.58,"t":"2025-02-18T05:00:00Z","v":3243,"vw":40.478354},{"c":40.596,"h":40.596,"l":40.48,"n":34,"o":40.48,"t":"2025-02-19T05:00:00Z","v":1243,"vw":40.536514},{"c":40.4355,"h":40.45,"l":40.24,"n":61,"o":40.35,"t":"2025-02-20T05:00:00Z","v":4326,"vw":40.362712},{"c":39.634,"h":40.1802,"l":39.634,"n":43,"o":40.095,"t":"2025-02-21T05:00:00Z","v":38443,"vw":39.94586},{"c":39.3981,"h":39.72,"l":39.34,"n":52,"o":39.54,"t":"2025-02-24T05:00:00Z","v":1448,"vw":39.597611},{"c":39.04,"h":39.16,"l":38.7779,"n":68,"o":39.16,"t":"2025-02-25T05:00:00Z","v":2375,"vw":38.899198},{"c":38.74,"h":39.2687,"l":38.72,"n":36,"o":39.245,"t":"2025-02-26T05:00:00Z","v":4413,"vw":38.791499},{"c":38.08,"h":39.14,"l":38.08,"n":48,"o":39.14,"t":"2025-02-27T05:00:00Z","v":860,"vw":38.739669},{"c":38.72,"h":38.72,"l":37.95,"n":55,"o":38.08,"t":"2025-02-28T05:00:00Z","v":2716,"vw":38.275325},{"c":38.1239,"h":39.13,"l":37.88,"n":110,"o":39.13,"t":"2025-03-03T05:00:00Z","v":71218,"vw":38.08209},{"c":37.68,"h":38.16,"l":37.35,"n":74,"o":37.72,"t":"2025-03-04T05:00:00Z","v":51926,"vw":37.970811},{"c":38.25,"h":38.25,"l":37.57,"n":89,"o":37.86,"t":"2025-03-05T05:00:00Z","v":12312,"vw":37.917863},{"c":37.4948,"h":37.87,"l":37.46,"n":57,"o":37.87,"t":"2025-03-06T05:00:00Z","v":35287,"vw":37.470723},{"c":37.61,"h":37.81,"l":37.1,"n":53,"o":37.75,"t":"2025-03-07T05:00:00Z","v":2991,"vw":37.306055},{"c":36.2886,"h":36.7545,"l":35.93,"n":70,"o":36.75,"t":"2025-03-10T04:00:00Z","v":39668,"vw":36.242311},{"c":36.1758,"h":36.5516,"l":35.94,"n":122,"o":35.95,"t":"2025-03-11T04:00:00Z","v":49233,"vw":36.356423},{"c":36.45,"h":36.51,"l":36.29,"n":43,"o":36.5,"t":"2025-03-12T04:00:00Z","v":2400,"vw":36.452628},{"c":35.75,"h":36.31,"l":35.75,"n":64,"o":36.31,"t":"2025-03-13T04:00:00Z","v":109448,"vw":35.990487},{"c":36.7272,"h":36.74,"l":36.32,"n":59,"o":36.32,"t":"2025-03-14T04:00:00Z","v":5683,"vw":36.576954},{"c":36.93,"h":37.1199,"l":36.58,"n":43,"o":36.58,"t":"2025-03-17T04:00:00Z","v":1697,"vw":36.810674},{"c":36.41,"h":36.68,"l":36.37,"n":48,"o":36.68,"t":"2025-03-18T04:00:00Z","v":4030,"vw":36.434797},{"c":37.0079,"h":37.0079,"l":36.7,"n":33,"o":36.8799,"t":"2025-03-19T04:00:00Z","v":42856,"vw":36.760634},{"c":36.8684,"h":37.09,"l":36.86,"n":25,"o":37.09,"t":"2025-03-20T04:00:00Z","v":1962,"vw":36.956248},{"c":36.7932,"h":36.7932,"l":36.67,"n":30,"o":36.67,"t":"2025-03-21T04:00:00Z","v":1081,"vw":36.69625},{"c":37.81,"h":37.81,"l":37.51,"n":48,"o":37.51,"t":"2025-03-24T04:00:00Z","v":1948,"vw":37.632852},{"c":37.71,"h":37.8,"l":37.5401,"n":64,"o":37.765,"t":"2025-03-25T04:00:00Z","v":5963,"vw":37.589709},{"c":37.2238,"h":37.3,"l":37.16,"n":56,"o":37.25,"t":"2025-03-26T04:00:00Z","v":6672,"vw":37.245921},{"c":37.1133,"h":37.31,"l":37.05,"n":44,"o":37.05,"t":"2025-03-27T04:00:00Z","v":7078,"vw":37.217654},{"c":36.2324,"h":36.45,"l":36.23,"n":78,"o":36.396,"t":"2025-03-28T04:00:00Z","v":2496,"vw":36.372226},{"c":36.31,"h":36.44,"l":35.788,"n":67,"o":35.87,"t":"2025-03-31T04:00:00Z","v":9711,"vw":36.24245},{"c":36.5401,"h":36.5811,"l":36.27,"n":71,"o":36.27,"t":"2025-04-01T04:00:00Z","v":14262,"vw":36.459966},{"c":36.9401,"h":36.9583,"l":36.5049,"n":42,"o":36.5049,"t":"2025-04-02T04:00:00Z","v":670,"vw":36.765118},{"c":34.927,"h":35.525,"l":34.927,"n":86,"o":35.525,"t":"2025-04-03T04:00:00Z","v":4895,"vw":35.031889},{"c":32.9365,"h":34.49,"l":32.9365,"n":96,"o":34.49,"t":"2025-04-04T04:00:00Z","v":8678,"vw":33.47667},{"c":32.59,"h":32.86,"l":29.96,"n":177,"o":29.96,"t":"2025-04-07T04:00:00Z","v":15325,"vw":32.427879},{"c":32.08,"h":33.97,"l":31.635,"n":77,"o":33.72,"t":"2025-04-08T04:00:00Z","v":6916,"vw":33.031327},{"c":35.3,"h":35.355,"l":32.0485,"n":114,"o":32.0485,"t":"2025-04-09T04:00:00Z","v":1753,"vw":33.502986},{"c":34.1,"h":34.52,"l":33.75,"n":63,"o":34.52,"t":"2025-04-10T04:00:00Z","v":2548,"vw":33.861784},{"c":34.79,"h":34.94,"l":34.15,"n":34,"o":34.15,"t":"2025-04-11T04:00:00Z","v":4979,"vw":34.894258},{"c":35.18,"h":35.45,"l":35.03,"n":98,"o":35.45,"t":"2025-04-14T04:00:00Z","v":9902,"vw":35.197734},{"c":35.0728,"h":35.5479,"l":35.0728,"n":89,"o":35.5479,"t":"2025-04-15T04:00:00Z","v":11332,"vw":35.42498},{"c":34.43,"h":34.75,"l":34.02,"n":69,"o":34.75,"t":"2025-04-16T04:00:00Z","v":2430,"vw":34.390116},{"c":34.42,"h":34.6033,"l":34.42,"n":80,"o":34.5,"t":"2025-04-17T04:00:00Z","v":20221,"vw":34.58559},{"c":33.81,"h":34.42,"l":33.48,"n":90,"o":34.42,"t":"2025-04-21T04:00:00Z","v":4145,"vw":33.725142},{"c":34.71,"h":34.9299,"l":34.5604,"n":39,"o":34.7,"t":"2025-04-22T04:00:00Z","v":2618,"vw":34.787115},{"c":35.36,"h":35.81,"l":35.26,"n":69,"o":35.26,"t":"2025-04-23T04:00:00Z","v":4402,"vw":35.52146},{"c":36.1447,"h":36.1447,"l":35.7715,"n":76,"o":35.7715,"t":"2025-04-24T04:00:00Z","v":6433,"vw":35.947116},{"c":36.4716,"h":36.4716,"l":36.04,"n":61,"o":36.15,"t":"2025-04-25T04:00:00Z","v":5674,"vw":36.207827},{"c":36.44,"h":36.51,"l":36.0916,"n":52,"o":36.5,"t":"2025-04-28T04:00:00Z","v":6662,"vw":36.407439},{"c":36.7153,"h":36.7153,"l":36.52,"n":30,"o":36.53,"t":"2025-04-29T04:00:00Z","v":626,"vw":36.527947},{"c":36.54,"h":36.85,"l":36.25,"n":41,"o":36.25,"t":"2025-04-30T04:00:00Z","v":977,"vw":36.563894},{"c":37.0369,"h":37.37,"l":37.0369,"n":47,"o":37.37,"t":"2025-05-01T04:00:00Z","v":2631,"vw":37.242339},{"c":37.56,"h":37.62,"l":37.41,"n":40,"o":37.41,"t":"2025-05-02T04:00:00Z","v":1297,"vw":37.565455},{"c":37.24,"h":37.51,"l":37.24,"n":48,"o":37.28,"t":"2025-05-05T04:00:00Z","v":3658,"vw":37.356891},{"c":37.094,"h":37.24,"l":37.094,"n":37,"o":37.24,"t":"2025-05-06T04:00:00Z","v":1567,"vw":37.146912},{"c":37.2824,"h":37.2824,"l":37.2824,"n":32,"o":37.2824,"t":"2025-05-07T04:00:00Z","v":278,"vw":37.2824},{"c":37.64,"h":37.9147,"l":37.61,"n":59,"o":37.9147,"t":"2025-05-08T04:00:00Z","v":950,"vw":37.794523},{"c":37.66,"h":38.0579,"l":37.545,"n":51,"o":38.0579,"t":"2025-05-09T04:00:00Z","v":1141,"vw":37.800968},{"c":38.83,"h":38.8879,"l":38.65,"n":55,"o":38.72,"t":"2025-05-12T04:00:00Z","v":1097,"vw":38.744695},{"c":39.3472,"h":39.45,"l":38.93,"n":75,"o":38.93,"t":"2025-05-13T04:00:00Z","v":241447,"vw":39.415627},{"c":39.2,"h":39.35,"l":39.19,"n":56,"o":39.35,"t":"2025-05-14T04:00:00Z","v":3026,"vw":39.297485},{"c":39.21,"h":39.4814,"l":39.21,"n":51,"o":39.25,"t":"2025-05-15T04:00:00Z","v":18269,"vw":39.434041},{"c":39.675,"h":39.675,"l":39.41,"n":37,"o":39.41,"t":"2025-05-16T04:00:00Z","v":2743,"vw":39.57192},{"c":39.789,"h":39.789,"l":39.6001,"n":73,"o":39.61,"t":"2025-05-19T04:00:00Z","v":2703,"vw":39.663762},{"c":39.6638,"h":39.6638,"l":39.5,"n":40,"o":39.64,"t":"2025-05-20T04:00:00Z","v":3869,"vw":39.610971},{"c":39.1874,"h":39.8,"l":39.04,"n":83,"o":39.59,"t":"2025-05-21T04:00:00Z","v":44303,"vw":39.254419},{"c":39.2,"h":39.51,"l":39.1506,"n":85,"o":39.18,"t":"2025-05-22T04:00:00Z","v":9113,"vw":39.430252},{"c":38.9152,"h":38.99,"l":38.81,"n":61,"o":38.86,"t":"2025-05-23T04:00:00Z","v":3953,"vw":38.898058},{"c":39.62,"h":39.83,"l":39.34,"n":75,"o":39.34,"t":"2025-05-27T04:00:00Z","v":179172,"vw":39.703698},{"c":39.3901,"h":39.8699,"l":39.3901,"n":66,"o":39.6507,"t":"2025-05-28T04:00:00Z","v":9450,"vw":39.665072},{"c":39.27,"h":39.77,"l":39.27,"n":63,"o":39.77,"t":"2025-05-29T04:00:00Z","v":2081,"vw":39.478302},{"c":39.46,"h":39.478,"l":39.22,"n":65,"o":39.43,"t":"2025-05-30T04:00:00Z","v":299850,"vw":39.41988},{"c":39.59,"h":39.62,"l":39.2,"n":102,"o":39.25,"t":"2025-06-02T04:00:00Z","v":278827,"vw":39.355398},{"c":39.936,"h":39.955,"l":39.64,"n":78,"o":39.64,"t":"2025-06-03T04:00:00Z","v":5975,"vw":39.839984},{"c":39.83,"h":39.98,"l":39.83,"n":69,"o":39.91,"t":"2025-06-04T04:00:00Z","v":4421,"vw":39.916408},{"c":39.4926,"h":40.03,"l":39.45,"n":81,"o":39.86,"t":"2025-06-05T04:00:00Z","v":3538,"vw":39.791419},{"c":40,"h":40.11,"l":40,"n":77,"o":40.096,"t":"2025-06-06T04:00:00Z","v":3052,"vw":40.074525},{"c":40.2605,"h":40.3425,"l":40.14,"n":64,"o":40.14,"t":"2025-06-09T04:00:00Z","v":7308,"vw":40.266735},{"c":40.53,"h":40.53,"l":40.3,"n":55,"o":40.3,"t":"2025-06-10T04:00:00Z","v":1565,"vw":40.379727},{"c":40.361,"h":40.6196,"l":40.26,"n":95,"o":40.5,"t":"2025-06-11T04:00:00Z","v":9110,"vw":40.535365},{"c":40.416,"h":40.49,"l":40.2,"n":43,"o":40.2,"t":"2025-06-12T04:00:00Z","v":2351,"vw":40.409306},{"c":39.8735,"h":40.24,"l":39.8735,"n":60,"o":40.13,"t":"2025-06-13T04:00:00Z","v":7320,"vw":39.981339},{"c":40.398,"h":40.4721,"l":40.3,"n":42,"o":40.3,"t":"2025-06-16T04:00:00Z","v":2246,"vw":40.409915},{"c":39.9398,"h":40.23,"l":39.91,"n":71,"o":40.23,"t":"2025-06-17T04:00:00Z","v":6273,"vw":40.045005},{"c":39.87,"h":40.18,"l":39.84,"n":62,"o":40.18,"t":"2025-06-18T04:00:00Z","v":6861,"vw":39.999667},{"c":39.7674,"h":40.1,"l":39.71,"n":70,"o":40.1,"t":"2025-06-20T04:00:00Z","v":10041,"vw":39.772236},{"c":40.13,"h":40.13,"l":39.66,"n":95,"o":39.66,"t":"2025-06-23T04:00:00Z","v":4203,"vw":39.899359},{"c":40.7155,"h":40.7663,"l":40.55,"n":76,"o":40.55,"t":"2025-06-24T04:00:00Z","v":22910,"vw":40.672026},{"c":40.69,"h":40.83,"l":40.63,"n":52,"o":40.83,"t":"2025-06-25T04:00:00Z","v":3379,"vw":40.705141},{"c":41.035,"h":41.035,"l":40.84,"n":55,"o":40.84,"t":"2025-06-26T04:00:00Z","v":2235,"vw":40.951781},{"c":41.16,"h":41.27,"l":40.99,"n":93,"o":41.2,"t":"2025-06-27T04:00:00Z","v":2146,"vw":41.169845},{"c":41.44,"h":41.44,"l":41.23,"n":73,"o":41.2915,"t":"2025-06-30T04:00:00Z","v":8435,"vw":41.344198},{"c":41.3122,"h":41.41,"l":41.2,"n":151,"o":41.2805,"t":"2025-07-01T04:00:00Z","v":44536,"vw":41.39188},{"c":41.6594,"h":41.66,"l":41.32,"n":92,"o":41.4,"t":"2025-07-02T04:00:00Z","v":13858,"vw":41.591558},{"c":41.9684,"h":42.04,"l":41.9,"n":62,"o":41.9,"t":"2025-07-03T04:00:00Z","v":4621,"vw":41.972922},{"c":41.54,"h":41.86,"l":41.5027,"n":108,"o":41.86,"t":"2025-07-07T04:00:00Z","v":2423,"vw":41.64676},{"c":41.585,"h":41.7285,"l":41.5,"n":187,"o":41.5771,"t":"2025-07-08T04:00:00Z","v":51259,"vw":41.625254},{"c":41.9671,"h":41.99,"l":41.6842,"n":73,"o":41.89,"t":"2025-07-09T04:00:00Z","v":5180,"vw":41.816268},{"c":42.1584,"h":42.25,"l":41.9,"n":56,"o":41.9,"t":"2025-07-10T04:00:00Z","v":1690,"vw":42.077712},{"c":42.1833,"h":42.29,"l":42.12,"n":339,"o":42.17,"t":"2025-07-11T04:00:00Z","v":186295,"vw":42.222115},{"c":42.3453,"h":42.38,"l":42.0801,"n":127,"o":42.1445,"t":"2025-07-14T04:00:00Z","v":15281,"vw":42.325684},{"c":42.05,"h":42.49,"l":42.04,"n":143,"o":42.49,"t":"2025-07-15T04:00:00Z","v":30134,"vw":42.219139},{"c":42.2538,"h":42.32,"l":41.91,"n":85,"o":42.31,"t":"2025-07-16T04:00:00Z","v":343184,"vw":42.070397},{"c":42.4833,"h":42.4833,"l":42.2601,"n":103,"o":42.29,"t":"2025-07-17T04:00:00Z","v":4578,"vw":42.403718},{"c":42.355,"h":42.58,"l":42.31,"n":90,"o":42.58,"t":"2025-07-18T04:00:00Z","v":6295,"vw":42.38933},{"c":42.3916,"h":42.9,"l":42.3916,"n":147,"o":42.9,"t":"2025-07-21T04:00:00Z","v":10168,"vw":42.658381},{"c":42.5946,"h":42.62,"l":42.39,"n":83,"o":42.47,"t":"2025-07-22T04:00:00Z","v":7514,"vw":42.488904},{"c":42.8286,"h":42.8286,"l":42.5211,"n":65,"o":42.65,"t":"2025-07-23T04:00:00Z","v":3922,"vw":42.690554},{"c":42.943,"h":43.0888,"l":42.87,"n":72,"o":42.99,"t":"2025-07-24T04:00:00Z","v":11243,"vw":43.000679},{"c":43.0046,"h":43.08,"l":42.92,"n":40,"o":42.94,"t":"2025-07-25T04:00:00Z","v":783,"vw":42.979474},{"c":43.0302,"h":43.15,"l":42.9609,"n":81,"o":43.15,"t":"2025-07-28T04:00:00Z","v":3831,"vw":43.026968},{"c":42.9009,"h":43.18,"l":42.9009,"n":80,"o":43.135,"t":"2025-07-29T04:00:00Z","v":11667,"vw":42.981205},{"c":42.8202,"h":43.07,"l":42.68,"n":102,"o":42.693,"t":"2025-07-30T04:00:00Z","v":5345,"vw":42.869579},{"c":42.6625,"h":43.21,"l":42.6625,"n":62,"o":43.18,"t":"2025-07-31T04:00:00Z","v":7043,"vw":42.943033},{"c":41.8231,"h":42.09,"l":41.785,"n":102,"o":41.93,"t":"2025-08-01T04:00:00Z","v":22712,"vw":42.049486},{"c":42.4969,"h":42.52,"l":41.82,"n":54,"o":41.82,"t":"2025-08-04T04:00:00Z","v":9172,"vw":42.390417},{"c":42.2531,"h":42.56,"l":42.18,"n":83,"o":42.559,"t":"2025-08-05T04:00:00Z","v":13322,"vw":42.316007},{"c":42.61,"h":42.7004,"l":42.25,"n":63,"o":42.35,"t":"2025-08-06T04:00:00Z","v":5303,"vw":42.546897},{"c":42.5985,"h":42.98,"l":42.4816,"n":69,"o":42.98,"t":"2025-08-07T04:00:00Z","v":4434,"vw":42.556776},{"c":42.9473,"h":42.98,"l":42.8302,"n":99,"o":42.98,"t":"2025-08-08T04:00:00Z","v":9925,"vw":42.897587},{"c":42.9058,"h":43.21,"l":42.9058,"n":183,"o":43.11,"t":"2025-08-11T04:00:00Z","v":58279,"vw":43.098742},{"c":43.4727,"h":43.53,"l":43.11,"n":115,"o":43.11,"t":"2025-08-12T04:00:00Z","v":13560,"vw":43.404197},{"c":43.7492,"h":43.79,"l":43.5858,"n":73,"o":43.74,"t":"2025-08-13T04:00:00Z","v":2540,"vw":43.680558},{"c":43.5904,"h":43.66,"l":43.4213,"n":60,"o":43.5099,"t":"2025-08-14T04:00:00Z","v":8550,"vw":43.559228},{"c":43.411,"h":43.56,"l":43.41,"n":91,"o":43.55,"t":"2025-08-15T04:00:00Z","v":9062,"vw":43.476826},{"c":43.3677,"h":43.43,"l":43.2986,"n":59,"o":43.3,"t":"2025-08-18T04:00:00Z","v":4071,"vw":43.328807},{"c":42.9671,"h":43.1599,"l":42.87,"n":85,"o":43.1476,"t":"2025-08-19T04:00:00Z","v":15679,"vw":42.966492},{"c":42.909,"h":43.03,"l":42.6612,"n":167,"o":42.915,"t":"2025-08-20T04:00:00Z","v":31425,"vw":42.844584},{"c":42.654,"h":42.83,"l":42.39,"n":106,"o":42.585,"t":"2025-08-21T04:00:00Z","v":15746,"vw":42.687979},{"c":43.4573,"h":43.6097,"l":42.85,"n":68,"o":42.88,"t":"2025-08-22T04:00:00Z","v":6102,"vw":43.156329},{"c":43.158,"h":43.3599,"l":43.14,"n":108,"o":43.28,"t":"2025-08-25T04:00:00Z","v":11251,"vw":43.230722},{"c":43.2673,"h":43.2777,"l":43,"n":75,"o":43.09,"t":"2025-08-26T04:00:00Z","v":8872,"vw":43.188519},{"c":43.4383,"h":43.4699,"l":43.27,"n":54,"o":43.27,"t":"2025-08-27T04:00:00Z","v":13452,"vw":43.372675},{"c":43.5501,"h":43.64,"l":43.39,"n":66,"o":43.47,"t":"2025-08-28T04:00:00Z","v":3485,"vw":43.538339},{"c":43.0786,"h":43.402,"l":43.06,"n":64,"o":43.3,"t":"2025-08-29T04:00:00Z","v":3917,"vw":43.152873},{"c":42.9064,"h":42.9064,"l":42.6,"n":121,"o":42.64,"t":"2025-09-02T04:00:00Z","v":110112,"vw":42.788771},{"c":43.1544,"h":43.2,"l":42.97,"n":253,"o":43.2,"t":"2025-09-03T04:00:00Z","v":5508,"vw":43.084311},{"c":43.445,"h":43.451,"l":42.995,"n":70,"o":43.19,"t":"2025-09-04T04:00:00Z","v":6434,"vw":43.129369},{"c":43.363,"h":43.86,"l":43.18,"n":81,"o":43.86,"t":"2025-09-05T04:00:00Z","v":6991,"vw":43.336337},{"c":43.5351,"h":43.6799,"l":43.46,"n":63,"o":43.46,"t":"2025-09-08T04:00:00Z","v":4948,"vw":43.525465},{"c":43.6455,"h":43.66,"l":43.46,"n":60,"o":43.54,"t":"2025-09-09T04:00:00Z","v":3006,"vw":43.524805},{"c":43.8584,"h":43.93,"l":43.78,"n":45,"o":43.93,"t":"2025-09-10T04:00:00Z","v":1117,"vw":43.869456},{"c":44.2671,"h":44.2706,"l":44.03,"n":61,"o":44.03,"t":"2025-09-11T04:00:00Z","v":4066,"vw":44.179173},{"c":44.3407,"h":44.46,"l":44.22,"n":81,"o":44.26,"t":"2025-09-12T04:00:00Z","v":15284,"vw":44.356904},{"c":44.4375,"h":44.45,"l":44.31,"n":86,"o":44.37,"t":"2025-09-15T04:00:00Z","v":19087,"vw":44.384312},{"c":44.4636,"h":44.47,"l":44.31,"n":128,"o":44.43,"t":"2025-09-16T04:00:00Z","v":23037,"vw":44.383024},{"c":44.3616,"h":44.48,"l":44.04,"n":44,"o":44.44,"t":"2025-09-17T04:00:00Z","v":4371,"vw":44.329053},{"c":44.6699,"h":44.91,"l":44.62,"n":75,"o":44.62,"t":"2025-09-18T04:00:00Z","v":8098,"vw":44.727265},{"c":44.8183,"h":44.8183,"l":44.64,"n":89,"o":44.65,"t":"2025-09-19T04:00:00Z","v":4724,"vw":44.747687},{"c":44.8979,"h":44.99,"l":44.68,"n":120,"o":44.72,"t":"2025-09-22T04:00:00Z","v":34381,"vw":44.840745},{"c":44.5868,"h":44.8979,"l":44.55,"n":61,"o":44.86,"t":"2025-09-23T04:00:00Z","v":4883,"vw":44.716367},{"c":44.5501,"h":44.74,"l":44.47,"n":66,"o":44.63,"t":"2025-09-24T04:00:00Z","v":7524,"vw":44.637772},{"c":44.086,"h":44.28,"l":43.86,"n":64,"o":43.97,"t":"2025-09-25T04:00:00Z","v":6001,"vw":44.129629},{"c":44.3405,"h":44.44,"l":44.101,"n":254,"o":44.22,"t":"2025-09-26T04:00:00Z","v":53485,"vw":44.319022},{"c":44.66,"h":44.77,"l":44.5666,"n":290,"o":44.6313,"t":"2025-09-29T04:00:00Z","v":24181,"vw":44.675569},{"c":44.8494,"h":44.8494,"l":44.47,"n":88,"o":44.65,"t":"2025-09-30T04:00:00Z","v":4887,"vw":44.61303},{"c":45.0849,"h":45.16,"l":44.72,"n":176,"o":44.73,"t":"2025-10-01T04:00:00Z","v":20452,"vw":44.988792},{"c":45.1816,"h":45.2542,"l":45.01,"n":87,"o":45.14,"t":"2025-10-02T04:00:00Z","v":14824,"vw":45.121254},{"c":45.2565,"h":45.5585,"l":45.2,"n":75,"o":45.22,"t":"2025-10-03T04:00:00Z","v":4671,"vw":45.317583},{"c":45.6079,"h":45.68,"l":45.4,"n":99,"o":45.46,"t":"2025-10-06T04:00:00Z","v":5890,"vw":45.575749},{"c":45.26,"h":45.565,"l":45.16,"n":77,"o":45.55,"t":"2025-10-07T04:00:00Z","v":3446,"vw":45.306204},{"c":45.59,"h":45.67,"l":45.231,"n":114,"o":45.38,"t":"2025-10-08T04:00:00Z","v":11719,"vw":45.537097},{"c":45.3568,"h":45.42,"l":45.23,"n":62,"o":45.42,"t":"2025-10-09T04:00:00Z","v":1293,"vw":45.344356},{"c":43.9933,"h":45.475,"l":43.95,"n":92,"o":45.44,"t":"2025-10-10T04:00:00Z","v":4459,"vw":44.590338},{"c":44.6625,"h":44.719,"l":44.31,"n":81,"o":44.465,"t":"2025-10-13T04:00:00Z","v":6997,"vw":44.607646},{"c":44.4346,"h":44.6997,"l":43.9489,"n":89,"o":43.9489,"t":"2025-10-14T04:00:00Z","v":3545,"vw":44.452841},{"c":44.5418,"h":44.94,"l":44.48,"n":61,"o":44.86,"t":"2025-10-15T04:00:00Z","v":21565,"vw":44.508511},{"c":44.13,"h":44.7485,"l":43.98,"n":83,"o":44.688,"t":"2025-10-16T04:00:00Z","v":2695,"vw":44.472848},{"c":44.33,"h":44.43,"l":43.9866,"n":64,"o":44.05,"t":"2025-10-17T04:00:00Z","v":2183,"vw":44.172456},{"c":45.0013,"h":45.1,"l":44.79,"n":130,"o":44.86,"t":"2025-10-20T04:00:00Z","v":30093,"vw":45.04956},{"c":45.035,"h":45.2299,"l":44.82,"n":205,"o":44.86,"t":"2025-10-21T04:00:00Z","v":29017,"vw":44.886284},{"c":44.6332,"h":44.9,"l":44.38,"n":99,"o":44.9,"t":"2025-10-22T04:00:00Z","v":6830,"vw":44.643398},{"c":45.0134,"h":45.0987,"l":44.76,"n":93,"o":44.76,"t":"2025-10-23T04:00:00Z","v":8030,"vw":44.997914},{"c":45.3848,"h":45.5,"l":45.305,"n":67,"o":45.43,"t":"2025-10-24T04:00:00Z","v":3747,"vw":45.40649},{"c":46.0937,"h":46.16,"l":45.8517,"n":82,"o":45.99,"t":"2025-10-27T04:00:00Z","v":3917,"vw":46.023718},{"c":46.1613,"h":46.18,"l":46.09,"n":61,"o":46.18,"t":"2025-10-28T04:00:00Z","v":2598,"vw":46.139581},{"c":45.9999,"h":46.279,"l":45.9999,"n":89,"o":46.279,"t":"2025-10-29T04:00:00Z","v":4076,"vw":46.178882},{"c":45.3912,"h":45.79,"l":45.3912,"n":76,"o":45.738,"t":"2025-10-30T04:00:00Z","v":351598,"vw":45.633464},{"c":45.6755,"h":45.94,"l":45.4803,"n":78,"o":45.94,"t":"2025-10-31T04:00:00Z","v":5990,"vw":45.681067},{"c":45.5502,"h":45.7,"l":45.2701,"n":119,"o":45.42,"t":"2025-11-03T05:00:00Z","v":16452,"vw":45.49316},{"c":44.7975,"h":45.17,"l":44.7975,"n":84,"o":45.17,"t":"2025-11-04T05:00:00Z","v":1964,"vw":44.976708},{"c":45.103,"h":45.3,"l":44.9763,"n":86,"o":44.9763,"t":"2025-11-05T05:00:00Z","v":4777,"vw":45.074174},{"c":44.4703,"h":44.5916,"l":44.459,"n":69,"o":44.5916,"t":"2025-11-06T05:00:00Z","v":1084,"vw":44.52673},{"c":44.6135,"h":44.6135,"l":43.9812,"n":81,"o":44.24,"t":"2025-11-07T05:00:00Z","v":1420,"vw":44.264169},{"c":45.42,"h":45.42,"l":45.06,"n":53,"o":45.06,"t":"2025-11-10T05:00:00Z","v":1084,"vw":45.261008},{"c":45.3794,"h":45.5,"l":45.15,"n":59,"o":45.34,"t":"2025-11-11T05:00:00Z","v":4047,"vw":45.255122},{"c":45.3614,"h":45.4599,"l":45.2,"n":43,"o":45.43,"t":"2025-11-12T05:00:00Z","v":1026,"vw":45.329695},{"c":44.4388,"h":44.96,"l":44.4388,"n":91,"o":44.96,"t":"2025-11-13T05:00:00Z","v":3333,"vw":44.679154},{"c":44.2952,"h":44.485,"l":43.9,"n":105,"o":43.93,"t":"2025-11-14T05:00:00Z","v":36335,"vw":44.440544},{"c":43.8211,"h":44.34,"l":43.7124,"n":80,"o":44.34,"t":"2025-11-17T05:00:00Z","v":2601,"vw":44.100739},{"c":43.4687,"h":43.71,"l":43.385,"n":132,"o":43.385,"t":"2025-11-18T05:00:00Z","v":12281,"vw":43.601918},{"c":43.5334,"h":43.84,"l":43.38,"n":69,"o":43.84,"t":"2025-11-19T05:00:00Z","v":3571,"vw":43.505543},{"c":42.7295,"h":44.38,"l":42.7295,"n":91,"o":44.38,"t":"2025-11-20T05:00:00Z","v":4991,"vw":43.313605},{"c":43.0319,"h":43.35,"l":42.5312,"n":110,"o":42.73,"t":"2025-11-21T05:00:00Z","v":44769,"vw":43.189523},{"c":43.9369,"h":43.9369,"l":43.37,"n":83,"o":43.37,"t":"2025-11-24T05:00:00Z","v":4216,"vw":43.821515},{"c":44.2773,"h":44.2899,"l":43.7199,"n":70,"o":43.879,"t":"2025-11-25T05:00:00Z","v":4622,"vw":43.844217},{"c":44.6712,"h":44.775,"l":44.44,"n":67,"o":44.44,"t":"2025-11-26T05:00:00Z","v":3605,"vw":44.688065},{"c":44.9303,"h":44.96,"l":44.7,"n":61,"o":44.7,"t":"2025-11-28T05:00:00Z","v":3352,"vw":44.897212},{"c":44.475,"h":44.74,"l":44.38,"n":190,"o":44.6,"t":"2025-12-01T05:00:00Z","v":17905,"vw":44.667768},{"c":44.82,"h":44.89,"l":44.754,"n":68,"o":44.87,"t":"2025-12-02T05:00:00Z","v":2894,"vw":44.848608},{"c":45.04,"h":45.1,"l":44.856,"n":66,"o":44.856,"t":"2025-12-03T05:00:00Z","v":4751,"vw":44.940571},{"c":45.0317,"h":45.033,"l":44.88,"n":65,"o":44.95,"t":"2025-12-04T05:00:00Z","v":1736,"vw":44.973669},{"c":44.9732,"h":45.24,"l":44.97,"n":102,"o":45.02,"t":"2025-12-05T05:00:00Z","v":5490,"vw":45.099025},{"c":44.8451,"h":45.27,"l":44.8,"n":88,"o":45.27,"t":"2025-12-08T05:00:00Z","v":5245,"vw":44.886095},{"c":44.965,"h":45.19,"l":44.84,"n":54,"o":44.84,"t":"2025-12-09T05:00:00Z","v":1918,"vw":45.080954},{"c":45.2744,"h":45.37,"l":44.91,"n":54,"o":44.91,"t":"2025-12-10T05:00:00Z","v":2285,"vw":45.181837},{"c":45.285,"h":45.35,"l":44.92,"n":63,"o":44.92,"t":"2025-12-11T05:00:00Z","v":2646,"vw":45.207336},{"c":44.7209,"h":44.98,"l":44.52,"n":136,"o":44.98,"t":"2025-12-12T05:00:00Z","v":45903,"vw":44.587499},{"c":44.5319,"h":44.76,"l":44.4007,"n":87,"o":44.72,"t":"2025-12-15T05:00:00Z","v":4787,"vw":44.552328},{"c":44.5243,"h":44.59,"l":44.19,"n":122,"o":44.59,"t":"2025-12-16T05:00:00Z","v":12920,"vw":44.40843},{"c":43.9566,"h":44.62,"l":43.91,"n":70,"o":44.6,"t":"2025-12-17T05:00:00Z","v":132234,"vw":44.050909},{"c":44.2382,"h":44.64,"l":44.16,"n":84,"o":44.431,"t":"2025-12-18T05:00:00Z","v":8566,"vw":44.317184},{"c":44.705,"h":44.79,"l":44.55,"n":82,"o":44.55,"t":"2025-12-19T05:00:00Z","v":4859,"vw":44.717744},{"c":45.01,"h":45.15,"l":44.94,"n":111,"o":45.02,"t":"2025-12-22T05:00:00Z","v":5203,"vw":45.019069},{"c":45.105,"h":45.17,"l":44.865,"n":100,"o":45,"t":"2025-12-23T05:00:00Z","v":7576,"vw":45.083651},{"c":45.2561,"h":45.26,"l":45.08,"n":47,"o":45.17,"t":"2025-12-24T05:00:00Z","v":1368,"vw":45.164733},{"c":45.25,"h":45.299,"l":45.155,"n":89,"o":45.18,"t":"2025-12-26T05:00:00Z","v":5017,"vw":45.215468},{"c":45.0529,"h":45.12,"l":44.9914,"n":79,"o":45.055,"t":"2025-12-29T05:00:00Z","v":4163,"vw":45.05209},{"c":45.0671,"h":45.17,"l":45.01,"n":86,"o":45.17,"t":"2025-12-30T05:00:00Z","v":3999,"vw":45.119175},{"c":44.7197,"h":45,"l":44.7197,"n":100,"o":44.98,"t":"2025-12-31T05:00:00Z","v":4213,"vw":44.886772},{"c":44.8559,"h":44.97,"l":44.7615,"n":104,"o":44.87,"t":"2026-01-02T05:00:00Z","v":2585,"vw":44.875431},{"c":45.4023,"h":45.559,"l":45.25,"n":173,"o":45.25,"t":"2026-01-05T05:00:00Z","v":14568,"vw":45.409671},{"c":45.6101,"h":45.689,"l":45.4,"n":120,"o":45.4,"t":"2026-01-06T05:00:00Z","v":7253,"vw":45.604301},{"c":45.365,"h":45.71,"l":45.365,"n":86,"o":45.55,"t":"2026-01-07T05:00:00Z","v":124478,"vw":45.571283},{"c":45.35,"h":45.42,"l":45.18,"n":75,"o":45.18,"t":"2026-01-08T05:00:00Z","v":3112,"vw":45.358224},{"c":45.6188,"h":45.73,"l":45.39,"n":107,"o":45.54,"t":"2026-01-09T05:00:00Z","v":3809,"vw":45.567947},{"c":45.7495,"h":45.755,"l":45.48,"n":72,"o":45.48,"t":"2026-01-12T05:00:00Z","v":2173,"vw":45.693272},{"c":45.79,"h":45.8301,"l":45.68,"n":81,"o":45.72,"t":"2026-01-13T05:00:00Z","v":3893,"vw":45.779988},{"c":45.725,"h":45.8,"l":45.48,"n":72,"o":45.66,"t":"2026-01-14T05:00:00Z","v":7045,"vw":45.541286},{"c":45.7059,"h":46.05,"l":45.7059,"n":111,"o":45.8862,"t":"2026-01-15T05:00:00Z","v":3113,"vw":45.952524},{"c":45.73,"h":45.84,"l":45.73,"n":65,"o":45.76,"t":"2026-01-16T05:00:00Z","v":2365,"vw":45.783176},{"c":44.4541,"h":45.06,"l":44.4541,"n":101,"o":44.8,"t":"2026-01-20T05:00:00Z","v":5948,"vw":44.698905},{"c":44.9996,"h":45.186,"l":44.49,"n":104,"o":44.6606,"t":"2026-01-21T05:00:00Z","v":7168,"vw":44.923195},{"c":45.2153,"h":45.37,"l":45.16,"n":71,"o":45.16,"t":"2026-01-22T05:00:00Z","v":1726,"vw":45.240836},{"c":45.2242,"h":45.399,"l":45.195,"n":76,"o":45.3,"t":"2026-01-23T05:00:00Z","v":4041,"vw":45.288836},{"c":45.4055,"h":45.51,"l":45.4055,"n":54,"o":45.44,"t":"2026-01-26T05:00:00Z","v":1536,"vw":45.46107},{"c":45.66,"h":45.68,"l":45.4506,"n":89,"o":45.62,"t":"2026-01-27T05:00:00Z","v":30989,"vw":45.596453},{"c":45.6523,"h":45.72,"l":45.5,"n":115,"o":45.72,"t":"2026-01-28T05:00:00Z","v":11404,"vw":45.534476},{"c":45.299,"h":45.4539,"l":44.81,"n":85,"o":45.4539,"t":"2026-01-29T05:00:00Z","v":2747,"vw":45.101214},{"c":45.0921,"h":45.26,"l":44.95,"n":81,"o":45.26,"t":"2026-01-30T05:00:00Z","v":3526,"vw":45.138519},{"c":45.0645,"h":45.22,"l":44.92,"n":90,"o":44.92,"t":"2026-02-02T05:00:00Z","v":2125,"vw":45.086585},{"c":44.5673,"h":45.1,"l":44.1,"n":101,"o":45.1,"t":"2026-02-03T05:00:00Z","v":5519,"vw":44.655683},{"c":44.2048,"h":44.48,"l":44.09,"n":71,"o":44.48,"t":"2026-02-04T05:00:00Z","v":3387,"vw":44.210999},{"c":43.1551,"h":43.81,"l":43.1551,"n":101,"o":43.75,"t":"2026-02-05T05:00:00Z","v":7865,"vw":43.45054},{"c":44.3591,"h":44.3591,"l":43.8201,"n":95,"o":43.8201,"t":"2026-02-06T05:00:00Z","v":5562,"vw":44.113657},{"c":44.6243,"h":44.71,"l":44.25,"n":74,"o":44.25,"t":"2026-02-09T05:00:00Z","v":3310,"vw":44.505354},{"c":44.3472,"h":44.595,"l":44.3472,"n":65,"o":44.43,"t":"2026-02-10T05:00:00Z","v":3342,"vw":44.41393},{"c":44.28,"h":44.53,"l":44.09,"n":82,"o":44.53,"t":"2026-02-11T05:00:00Z","v":7361,"vw":44.30803},{"c":43.4698,"h":44.4,"l":43.4121,"n":124,"o":44.4,"t":"2026-02-12T05:00:00Z","v":96804,"vw":43.57749},{"c":43.5914,"h":44,"l":43.19,"n":127,"o":43.52,"t":"2026-02-13T05:00:00Z","v":14856,"vw":43.644679},{"c":43.528,"h":43.82,"l":43.14,"n":145,"o":43.57,"t":"2026-02-17T05:00:00Z","v":14263,"vw":43.624779},{"c":43.827,"h":44.04,"l":43.8,"n":46,"o":43.8,"t":"2026-02-18T05:00:00Z","v":2743,"vw":43.968133},{"c":43.7195,"h":43.7195,"l":43.52,"n":54,"o":43.6486,"t":"2026-02-19T05:00:00Z","v":6379,"vw":43.612072},{"c":44.0601,"h":44.0601,"l":43.8,"n":44,"o":43.87,"t":"2026-02-20T05:00:00Z","v":1553,"vw":43.889356},{"c":43.4289,"h":44.01,"l":43.34,"n":55,"o":44.01,"t":"2026-02-23T05:00:00Z","v":7983,"vw":43.486432},{"c":43.8,"h":43.84,"l":43.65,"n":38,"o":43.695,"t":"2026-02-24T05:00:00Z","v":34109,"vw":43.759051},{"c":44.4119,"h":44.4119,"l":44.17,"n":53,"o":44.17,"t":"2026-02-25T05:00:00Z","v":1076,"vw":44.186667},{"c":44.053,"h":44.13,"l":43.75,"n":70,"o":44.07,"t":"2026-02-26T05:00:00Z","v":4362,"vw":44.010638},{"c":43.7372,"h":43.749,"l":43.5922,"n":42,"o":43.74,"t":"2026-02-27T05:00:00Z","v":1471,"vw":43.681305},{"c":43.8725,"h":44.04,"l":43.2101,"n":101,"o":43.2101,"t":"2026-03-02T05:00:00Z","v":7411,"vw":43.889791},{"c":43.5094,"h":43.65,"l":43.4996,"n":45,"o":43.65,"t":"2026-03-03T05:00:00Z","v":2046,"vw":43.539031},{"c":44.132,"h":44.132,"l":44,"n":45,"o":44,"t":"2026-03-04T05:00:00Z","v":2034,"vw":44.017591},{"c":43.5871,"h":43.83,"l":43.45,"n":66,"o":43.83,"t":"2026-03-05T05:00:00Z","v":2705,"vw":43.618714},{"c":42.9471,"h":43.32,"l":42.9471,"n":79,"o":43.32,"t":"2026-03-06T05:00:00Z","v":6425,"vw":43.162572},{"c":43.4455,"h":43.4455,"l":42.815,"n":51,"o":42.815,"t":"2026-03-09T04:00:00Z","v":570,"vw":42.815},{"c":43.3802,"h":43.6,"l":43.3802,"n":37,"o":43.59,"t":"2026-03-10T04:00:00Z","v":1165,"vw":43.47452},{"c":43.3899,"h":43.54,"l":43.21,"n":55,"o":43.54,"t":"2026-03-11T04:00:00Z","v":1915,"vw":43.294861},{"c":42.7329,"h":43.04,"l":42.7329,"n":38,"o":43.04,"t":"2026-03-12T04:00:00Z","v":1598,"vw":42.902635},{"c":42.5021,"h":42.69,"l":42.46,"n":66,"o":42.69,"t":"2026-03-13T04:00:00Z","v":4820,"vw":42.520283},{"c":43.08,"h":43.19,"l":43.0301,"n":77,"o":43.19,"t":"2026-03-16T04:00:00Z","v":2385,"vw":43.057983},{"c":43.1553,"h":43.33,"l":43.13,"n":158,"o":43.26,"t":"2026-03-17T04:00:00Z","v":12113,"vw":43.246018},{"c":42.4625,"h":42.905,"l":42.4625,"n":43,"o":42.905,"t":"2026-03-18T04:00:00Z","v":1522,"vw":42.750465},{"c":42.2962,"h":42.2962,"l":42.055,"n":38,"o":42.07,"t":"2026-03-19T04:00:00Z","v":9573,"vw":42.099813},{"c":41.6867,"h":41.96,"l":41.6867,"n":53,"o":41.865,"t":"2026-03-20T04:00:00Z","v":1796,"vw":41.910746},{"c":42.195,"h":42.5156,"l":42.195,"n":59,"o":42.2801,"t":"2026-03-23T04:00:00Z","v":5216,"vw":42.282998},{"c":41.9384,"h":42.19,"l":41.92,"n":53,"o":41.92,"t":"2026-03-24T04:00:00Z","v":3676,"vw":42.057298},{"c":42.2429,"h":42.38,"l":42.21,"n":59,"o":42.35,"t":"2026-03-25T04:00:00Z","v":3265,"vw":42.329586},{"c":41.2755,"h":41.495,"l":41.27,"n":43,"o":41.495,"t":"2026-03-26T04:00:00Z","v":2145,"vw":41.31493},{"c":40.4963,"h":41.01,"l":40.4217,"n":65,"o":41.01,"t":"2026-03-27T04:00:00Z","v":15654,"vw":40.625322},{"c":40.3254,"h":40.77,"l":40.29,"n":90,"o":40.62,"t":"2026-03-30T04:00:00Z","v":10901,"vw":40.597764},{"c":41.5864,"h":41.6,"l":40.85,"n":105,"o":40.98,"t":"2026-03-31T04:00:00Z","v":5240,"vw":41.138409},{"c":41.9208,"h":42.11,"l":41.86,"n":67,"o":42.01,"t":"2026-04-01T04:00:00Z","v":5653,"vw":42.007269},{"c":41.8599,"h":41.87,"l":41.24,"n":58,"o":41.24,"t":"2026-04-02T04:00:00Z","v":1725,"vw":41.732516},{"c":42.2414,"h":42.26,"l":42.1,"n":78,"o":42.1,"t":"2026-04-06T04:00:00Z","v":8387,"vw":42.202818},{"c":42.1725,"h":42.1725,"l":41.69,"n":72,"o":41.74,"t":"2026-04-07T04:00:00Z","v":2330,"vw":41.928588},{"c":43.4122,"h":43.45,"l":43.245,"n":75,"o":43.45,"t":"2026-04-08T04:00:00Z","v":5527,"vw":43.400714},{"c":43.7603,"h":43.8,"l":43.33,"n":49,"o":43.38,"t":"2026-04-09T04:00:00Z","v":2112,"vw":43.630145},{"c":43.7473,"h":43.9,"l":43.6701,"n":59,"o":43.84,"t":"2026-04-10T04:00:00Z","v":2331,"vw":43.805227},{"c":44.19,"h":44.19,"l":43.48,"n":45,"o":43.48,"t":"2026-04-13T04:00:00Z","v":922,"vw":43.637684},{"c":44.7776,"h":44.819,"l":44.38,"n":54,"o":44.38,"t":"2026-04-14T04:00:00Z","v":1883,"vw":44.704694},{"c":45.1792,"h":45.1792,"l":44.94,"n":51,"o":44.94,"t":"2026-04-15T04:00:00Z","v":1100,"vw":45.031736},{"c":45.3144,"h":45.3144,"l":45.0701,"n":41,"o":45.08,"t":"2026-04-16T04:00:00Z","v":1873,"vw":45.109025},{"c":45.9628,"h":46.08,"l":45.92,"n":63,"o":45.93,"t":"2026-04-17T04:00:00Z","v":2909,"vw":46.009709},{"c":45.7868,"h":45.96,"l":45.6801,"n":54,"o":45.96,"t":"2026-04-20T04:00:00Z","v":8750,"vw":45.701759},{"c":45.4353,"h":45.895,"l":45.4353,"n":54,"o":45.88,"t":"2026-04-21T04:00:00Z","v":3126,"vw":45.723069},{"c":46.12,"h":46.12,"l":46.04,"n":93,"o":46.05,"t":"2026-04-22T04:00:00Z","v":54039,"vw":46.043028},{"c":45.8905,"h":46.16,"l":45.78,"n":34,"o":46.16,"t":"2026-04-23T04:00:00Z","v":1279,"vw":45.885592},{"c":46.2594,"h":46.27,"l":46.03,"n":70,"o":46.035,"t":"2026-04-24T04:00:00Z","v":2795,"vw":46.11832},{"c":46.255,"h":46.29,"l":46.12,"n":86,"o":46.22,"t":"2026-04-27T04:00:00Z","v":2186,"vw":46.237555},{"c":45.9867,"h":46.04,"l":45.86,"n":67,"o":46.04,"t":"2026-04-28T04:00:00Z","v":4686,"vw":45.911448},{"c":45.9026,"h":46.07,"l":45.9026,"n":36,"o":45.98,"t":"2026-04-29T04:00:00Z","v":2327,"vw":46.008899},{"c":46.4677,"h":46.4993,"l":45.931,"n":53,"o":46.01,"t":"2026-04-30T04:00:00Z","v":2322,"vw":46.096547},{"c":46.7306,"h":46.9,"l":46.69,"n":72,"o":46.73,"t":"2026-05-01T04:00:00Z","v":4561,"vw":46.773077},{"c":46.6334,"h":46.77,"l":46.565,"n":52,"o":46.77,"t":"2026-05-04T04:00:00Z","v":1628,"vw":46.64455},{"c":47.0964,"h":47.21,"l":47.01,"n":44,"o":47.0212,"t":"2026-05-05T04:00:00Z","v":838,"vw":47.136961},{"c":47.7547,"h":47.7547,"l":47.53,"n":43,"o":47.53,"t":"2026-05-06T04:00:00Z","v":545,"vw":47.646667},{"c":47.4865,"h":47.75,"l":47.42,"n":45,"o":47.75,"t":"2026-05-07T04:00:00Z","v":1062,"vw":47.568391},{"c":47.8544,"h":47.959,"l":47.83,"n":67,"o":47.87,"t":"2026-05-08T04:00:00Z","v":2796,"vw":47.891891},{"c":48.0799,"h":48.19,"l":47.99,"n":70,"o":47.99,"t":"2026-05-11T04:00:00Z","v":2161,"vw":48.092746},{"c":47.967,"h":47.967,"l":47.6,"n":56,"o":47.92,"t":"2026-05-12T04:00:00Z","v":3557,"vw":47.744689},{"c":48.1965,"h":48.1965,"l":47.8415,"n":47,"o":47.9,"t":"2026-05-13T04:00:00Z","v":2321,"vw":47.929852},{"c":48.6521,"h":48.719,"l":48.42,"n":57,"o":48.42,"t":"2026-05-14T04:00:00Z","v":2344,"vw":48.594869},{"c":47.8899,"h":48.23,"l":47.8899,"n":58,"o":48.05,"t":"2026-05-15T04:00:00Z","v":935,"vw":48.1475},{"c":47.7354,"h":47.86,"l":47.425,"n":74,"o":47.82,"t":"2026-05-18T04:00:00Z","v":4204,"vw":47.581889},{"c":47.3975,"h":47.52,"l":47.34,"n":43,"o":47.35,"t":"2026-05-19T04:00:00Z","v":5772,"vw":47.448103},{"c":47.96,"h":47.96,"l":47.53,"n":53,"o":47.53,"t":"2026-05-20T04:00:00Z","v":3665,"vw":47.853959},{"c":48.0715,"h":48.13,"l":47.7411,"n":42,"o":47.765,"t":"2026-05-21T04:00:00Z","v":1267,"vw":47.88168},{"c":48.1556,"h":48.4,"l":48.1556,"n":46,"o":48.4,"t":"2026-05-22T04:00:00Z","v":1200,"vw":48.378433},{"c":48.4465,"h":48.54,"l":48.32,"n":52,"o":48.54,"t":"2026-05-26T04:00:00Z","v":1749,"vw":48.409586},{"c":48.3889,"h":48.4,"l":48.29,"n":73,"o":48.4,"t":"2026-05-27T04:00:00Z","v":2163,"vw":48.372585},{"c":48.555,"h":48.555,"l":48.1301,"n":38,"o":48.1301,"t":"2026-05-28T04:00:00Z","v":971,"vw":48.376022},{"c":48.665,"h":48.665,"l":48.61,"n":47,"o":48.61,"t":"2026-05-29T04:00:00Z","v":1278,"vw":48.61},{"c":48.6749,"h":48.6749,"l":48.56,"n":51,"o":48.56,"t":"2026-06-01T04:00:00Z","v":843,"vw":48.573592},{"c":48.4879,"h":48.59,"l":48.475,"n":115,"o":48.54,"t":"2026-06-02T04:00:00Z","v":3306,"vw":48.564438},{"c":48.0531,"h":48.34,"l":48.0531,"n":47,"o":48.34,"t":"2026-06-03T04:00:00Z","v":1795,"vw":48.262477},{"c":48.125,"h":48.165,"l":47.86,"n":37,"o":47.86,"t":"2026-06-04T04:00:00Z","v":1354,"vw":47.926114},{"c":46.7313,"h":47.49,"l":46.524,"n":61,"o":47.42,"t":"2026-06-05T04:00:00Z","v":1605,"vw":47.195111},{"c":46.953,"h":47.34,"l":46.953,"n":54,"o":47.34,"t":"2026-06-08T04:00:00Z","v":1892,"vw":47.174721},{"c":46.7345,"h":46.749,"l":45.95,"n":52,"o":46.35,"t":"2026-06-09T04:00:00Z","v":1908,"vw":46.527635},{"c":46.0615,"h":46.815,"l":46.0615,"n":46,"o":46.815,"t":"2026-06-10T04:00:00Z","v":1607,"vw":46.387117},{"c":46.9045,"h":46.988,"l":46.18,"n":53,"o":46.18,"t":"2026-06-11T04:00:00Z","v":2953,"vw":46.772584},{"c":47.1095,"h":47.2,"l":46.95,"n":52,"o":47.2,"t":"2026-06-12T04:00:00Z","v":1870,"vw":47.027945},{"c":48.0589,"h":48.25,"l":47.96,"n":211,"o":47.99,"t":"2026-06-15T04:00:00Z","v":36667,"vw":48.069412},{"c":47.8452,"h":48.15,"l":47.8452,"n":130,"o":48.15,"t":"2026-06-16T04:00:00Z","v":10386,"vw":47.989536},{"c":47.1646,"h":47.9,"l":47.13,"n":80,"o":47.81,"t":"2026-06-17T04:00:00Z","v":5121,"vw":47.588666},{"c":47.6356,"h":47.64,"l":47.49,"n":82,"o":47.52,"t":"2026-06-18T04:00:00Z","v":7003,"vw":47.574649},{"c":47.5052,"h":47.91,"l":47.454,"n":88,"o":47.91,"t":"2026-06-22T04:00:00Z","v":12324,"vw":47.590454},{"c":46.7636,"h":47.05,"l":46.64,"n":96,"o":46.64,"t":"2026-06-23T04:00:00Z","v":6184,"vw":46.805683},{"c":46.4334,"h":46.94,"l":46.4334,"n":90,"o":46.75,"t":"2026-06-24T04:00:00Z","v":6546,"vw":46.731554},{"c":46.2997,"h":46.78,"l":46.26,"n":85,"o":46.78,"t":"2026-06-25T04:00:00Z","v":7162,"vw":46.487363},{"c":46.3939,"h":46.59,"l":45.99,"n":107,"o":46.09,"t":"2026-06-26T04:00:00Z","v":7755,"vw":46.296627},{"c":46.9168,"h":46.94,"l":46.64,"n":186,"o":46.76,"t":"2026-06-29T04:00:00Z","v":15267,"vw":46.764324},{"c":47.192,"h":47.205,"l":46.78,"n":94,"o":46.78,"t":"2026-06-30T04:00:00Z","v":2328,"vw":46.911275},{"c":47.2156,"h":47.3999,"l":47.07,"n":79,"o":47.08,"t":"2026-07-01T04:00:00Z","v":4652,"vw":47.206389},{"c":47.2629,"h":47.2629,"l":47.07,"n":78,"o":47.14,"t":"2026-07-02T04:00:00Z","v":1200,"vw":47.112056},{"c":47.8166,"h":47.83,"l":47.4,"n":72,"o":47.4,"t":"2026-07-06T04:00:00Z","v":2136,"vw":47.580607},{"c":47.6006,"h":47.63,"l":47.525,"n":58,"o":47.63,"t":"2026-07-07T04:00:00Z","v":759,"vw":47.589815},{"c":47.3546,"h":47.38,"l":46.91,"n":104,"o":47.135,"t":"2026-07-08T04:00:00Z","v":12215,"vw":47.171495},{"c":47.7825,"h":47.8,"l":47.6,"n":82,"o":47.6,"t":"2026-07-09T04:00:00Z","v":2314,"vw":47.683026},{"c":48.055,"h":48.055,"l":47.9,"n":216,"o":47.92,"t":"2026-07-10T04:00:00Z","v":21645,"vw":47.949112},{"c":47.5204,"h":47.775,"l":47.45,"n":105,"o":47.77,"t":"2026-07-13T04:00:00Z","v":9263,"vw":47.570248},{"c":47.9438,"h":47.9438,"l":47.68,"n":83,"o":47.7,"t":"2026-07-14T04:00:00Z","v":1947,"vw":47.879706},{"c":48.0546,"h":48.08,"l":47.88,"n":56,"o":48.08,"t":"2026-07-15T04:00:00Z","v":1364,"vw":47.97309},{"c":47.7957,"h":48.03,"l":47.7,"n":48,"o":48.03,"t":"2026-07-16T04:00:00Z","v":787,"vw":47.92},{"c":47.3807,"h":47.57,"l":47.135,"n":56,"o":47.135,"t":"2026-07-17T04:00:00Z","v":2609,"vw":47.361836},{"c":47.3227,"h":47.61,"l":47.3227,"n":91,"o":47.59,"t":"2026-07-20T04:00:00Z","v":5364,"vw":47.492655},{"c":47.845,"h":47.87,"l":47.6,"n":49,"o":47.6,"t":"2026-07-21T04:00:00Z","v":1691,"vw":47.725208},{"c":47.7495,"h":47.91,"l":47.7495,"n":60,"o":47.75,"t":"2026-07-22T04:00:00Z","v":2531,"vw":47.821339},{"c":47.0653,"h":47.16,"l":46.97,"n":80,"o":47.06,"t":"2026-07-23T04:00:00Z","v":8263,"vw":47.082704},{"c":47.0356,"h":47.39,"l":46.96,"n":79,"o":47.11,"t":"2026-07-24T04:00:00Z","v":4071,"vw":47.036615},{"c":47.1119,"h":47.14,"l":47,"n":67,"o":47.07,"t":"2026-07-27T04:00:00Z","v":7644,"vw":47.126649},{"c":47.1616,"h":47.22,"l":46.845,"n":71,"o":46.87,"t":"2026-07-28T04:00:00Z","v":9146,"vw":47.081161},{"c":46.4108,"h":47.04,"l":46.4108,"n":53,"o":46.84,"t":"2026-07-29T04:00:00Z","v":8073,"vw":46.891006},{"c":47.3106,"h":47.39,"l":46.74,"n":317,"o":46.74,"t":"2026-07-30T04:00:00Z","v":28737,"vw":46.98254},{"c":47.5133,"h":47.58,"l":46.91,"n":133,"o":47.31,"t":"2026-07-31T04:00:00Z","v":9110,"vw":47.385799},{"c":48.2089,"h":48.28,"l":47.51,"n":74,"o":47.51,"t":"2026-08-03T04:00:00Z","v":2964,"vw":48.029386},{"c":49.1118,"h":49.17,"l":48.21,"n":234,"o":48.21,"t":"2026-08-04T04:00:00Z","v":92268,"vw":48.976992},{"c":49.1989,"h":49.28,"l":49.04,"n":78,"o":49.17,"t":"2026-08-05T04:00:00Z","v":7379,"vw":49.148781},{"c":48.9375,"h":49.13,"l":48.92,"n":60,"o":49.13,"t":"2026-08-06T04:00:00Z","v":5068,"vw":48.997527},{"c":49.2981,"h":49.32,"l":49.02,"n":49,"o":49.175,"t":"2026-08-07T04:00:00Z","v":4455,"vw":49.229785},{"c":49.1821,"h":49.37,"l":49.1821,"n":54,"o":49.19,"t":"2026-08-10T04:00:00Z","v":805,"vw":49.240898},{"c":48.968,"h":49.38,"l":48.968,"n":41,"o":49.38,"t":"2026-08-11T04:00:00Z","v":3935,"vw":49.102019},{"c":49.1367,"h":49.165,"l":49.09,"n":50,"o":49.165,"t":"2026-08-12T04:00:00Z","v":901,"vw":49.1525},{"c":49.445,"h":49.63,"l":49.445,"n":63,"o":49.63,"t":"2026-08-13T04:00:00Z","v":767,"vw":49.63},{"c":49.34,"h":49.445,"l":49.34,"n":44,"o":49.39,"t":"2026-08-14T04:00:00Z","v":1392,"vw":49.38991},{"c":49.245,"h":49.26,"l":49.21,"n":60,"o":49.22,"t":"2026-08-17T04:00:00Z","v":2258,"vw":49.2206},{"c":48.9406,"h":48.98,"l":48.9406,"n":47,"o":48.965,"t":"2026-08-18T04:00:00Z","v":1013,"vw":48.973527},{"c":49.2995,"h":49.52,"l":49.01,"n":48,"o":49.02,"t":"2026-08-19T04:00:00Z","v":5285,"vw":49.07136},{"c":49.2409,"h":49.42,"l":49.23,"n":49,"o":49.31,"t":"2026-08-20T04:00:00Z","v":2226,"vw":49.347063},{"c":49.7685,"h":49.93,"l":49.74,"n":61,"o":49.79,"t":"2026-08-21T04:00:00Z","v":4073,"vw":49.838121},{"c":49.84,"h":49.8599,"l":49.7427,"n":118,"o":49.76,"t":"2026-08-24T04:00:00Z","v":20679,"vw":49.824204},{"c":49.975,"h":49.99,"l":49.86,"n":78,"o":49.9,"t":"2026-08-25T04:00:00Z","v":2024,"vw":49.915036},{"c":49.9239,"h":50.01,"l":49.84,"n":69,"o":50.01,"t":"2026-08-26T04:00:00Z","v":1164,"vw":49.91836},{"c":50.3424,"h":50.365,"l":50.33,"n":52,"o":50.33,"t":"2026-08-27T04:00:00Z","v":681,"vw":50.3475},{"c":50.0493,"h":50.5999,"l":50.0493,"n":45,"o":50.415,"t":"2026-08-28T04:00:00Z","v":536,"vw":50.502584},{"c":49.9854,"h":50.009,"l":49.875,"n":57,"o":49.89,"t":"2026-08-31T04:00:00Z","v":1488,"vw":49.927365},{"c":49.5222,"h":49.68,"l":49.49,"n":56,"o":49.595,"t":"2026-09-01T04:00:00Z","v":1791,"vw":49.630046},{"c":49.7494,"h":49.83,"l":49.7494,"n":43,"o":49.83,"t":"2026-09-02T04:00:00Z","v":362,"vw":49.825},{"c":50.6446,"h":50.6446,"l":50.5,"n":68,"o":50.5,"t":"2026-09-03T04:00:00Z","v":1492,"vw":50.55935},{"c":50.2722,"h":50.29,"l":50.16,"n":63,"o":50.29,"t":"2026-09-04T04:00:00Z","v":1164,"vw":50.217045},{"c":49.8958,"h":50.0399,"l":49.89,"n":62,"o":50.0399,"t":"2026-09-08T04:00:00Z","v":1998,"vw":49.948873},{"c":49.6346,"h":49.735,"l":49.56,"n":136,"o":49.735,"t":"2026-09-09T04:00:00Z","v":23491,"vw":49.664493},{"c":49.3127,"h":49.39,"l":49.26,"n":63,"o":49.29,"t":"2026-09-10T04:00:00Z","v":2339,"vw":49.347755},{"c":49.769,"h":49.88,"l":49.769,"n":47,"o":49.88,"t":"2026-09-11T04:00:00Z","v":638,"vw":49.869848},{"c":49.6655,"h":49.745,"l":49.43,"n":53,"o":49.43,"t":"2026-09-14T04:00:00Z","v":770,"vw":49.632879},{"c":49.1137,"h":49.64,"l":49.1,"n":156,"o":49.64,"t":"2026-09-15T04:00:00Z","v":15912,"vw":49.218275},{"c":48.8995,"h":49.37,"l":48.7,"n":75,"o":49.32,"t":"2026-09-16T04:00:00Z","v":4519,"vw":49.083987},{"c":49.5666,"h":49.61,"l":49.36,"n":59,"o":49.36,"t":"2026-09-17T04:00:00Z","v":5417,"vw":49.516543},{"c":49.9106,"h":49.97,"l":49.72,"n":71,"o":49.73,"t":"2026-09-18T04:00:00Z","v":8074,"vw":49.783651},{"c":51.2167,"h":51.25,"l":50.6,"n":71,"o":50.6,"t":"2026-09-21T04:00:00Z","v":3802,"vw":50.981824},{"c":51.1851,"h":51.29,"l":51.17,"n":109,"o":51.18,"t":"2026-09-22T04:00:00Z","v":13137,"vw":51.272539},{"c":50.6601,"h":50.695,"l":50.44,"n":97,"o":50.69,"t":"2026-09-23T04:00:00Z","v":11357,"vw":50.523499},{"c":50.5772,"h":50.68,"l":50.34,"n":53,"o":50.47,"t":"2026-09-24T04:00:00Z","v":3627,"vw":50.450979},{"c":50.6754,"h":50.6754,"l":50.51,"n":79,"o":50.515,"t":"2026-09-25T04:00:00Z","v":5994,"vw":50.516277},{"c":50.2613,"h":50.45,"l":50.2613,"n":88,"o":50.4,"t":"2026-09-28T04:00:00Z","v":9669,"vw":50.428108},{"c":50.1851,"h":50.4,"l":50.02,"n":99,"o":50.37,"t":"2026-09-29T04:00:00Z","v":3645,"vw":50.096706},{"c":50.0961,"h":50.43,"l":50.0961,"n":48,"o":50.43,"t":"2026-09-30T04:00:00Z","v":1710,"vw":50.341839},{"c":50.2272,"h":50.29,"l":50,"n":50,"o":50,"t":"2026-10-01T04:00:00Z","v":2830,"vw":50.192184},{"c":50.565,"h":50.83,"l":50.44,"n":68,"o":50.83,"t":"2026-10-02T04:00:00Z","v":22094,"vw":50.603059},{"c":51.0315,"h":51.11,"l":50.791,"n":64,"o":50.85,"t":"2026-10-05T04:00:00Z","v":7223,"vw":51.064438},{"c":51.3393,"h":51.4986,"l":51.33,"n":69,"o":51.39,"t":"2026-10-06T04:00:00Z","v":7906,"vw":51.428965},{"c":51.05,"h":51.05,"l":50.8101,"n":49,"o":51,"t":"2026-10-07T04:00:00Z","v":1517,"vw":50.948546},{"c":50.6995,"h":50.93,"l":50.67,"n":51,"o":50.81,"t":"2026-10-08T04:00:00Z","v":1925,"vw":50.822003},{"c":51.0649,"h":51.14,"l":50.92,"n":41,"o":50.92,"t":"2026-10-09T04:00:00Z","v":6905,"vw":51.060268},{"c":51.0285,"h":51.13,"l":50.97,"n":76,"o":51.13,"t":"2026-10-12T04:00:00Z","v":3171,"vw":51.067983},{"c":51.0709,"h":51.095,"l":51.055,"n":48,"o":51.095,"t":"2026-10-13T04:00:00Z","v":1735,"vw":51.069925},{"c":50.3347,"h":50.435,"l":50.27,"n":48,"o":50.435,"t":"2026-10-14T04:00:00Z","v":2089,"vw":50.337676},{"c":50.6169,"h":50.66,"l":50.1,"n":103,"o":50.1,"t":"2026-10-15T04:00:00Z","v":9096,"vw":50.423147},{"c":49.9516,"h":50.19,"l":49.86,"n":74,"o":50.19,"t":"2026-10-16T04:00:00Z","v":1477,"vw":49.93591},{"c":50.1767,"h":50.34,"l":50.1767,"n":47,"o":50.295,"t":"2026-10-19T04:00:00Z","v":1082,"vw":50.317575},{"c":50.3516,"h":50.555,"l":50.3516,"n":54,"o":50.42,"t":"2026-10-20T04:00:00Z","v":3370,"vw":50.434692},{"c":50.7957,"h":50.7957,"l":50.535,"n":41,"o":50.535,"t":"2026-10-21T04:00:00Z","v":512,"vw":50.60745},{"c":49.9941,"h":50.17,"l":49.94,"n":46,"o":50.17,"t":"2026-10-22T04:00:00Z","v":4319,"vw":50.004741}],"volatilityBars":[{"c":51.18,"h":51.18,"l":51.18,"n":2,"o":51.18,"t":"2026-09-22T15:00:00Z","v":156,"vw":51.18},{"c":51.175,"h":51.175,"l":51.175,"n":1,"o":51.175,"t":"2026-09-22T15:15:00Z","v":405,"vw":51.175},{"c":51.21,"h":51.21,"l":51.21,"n":2,"o":51.21,"t":"2026-09-22T16:45:00Z","v":192,"vw":51.21},{"c":51.17,"h":51.17,"l":51.17,"n":2,"o":51.17,"t":"2026-09-22T17:30:00Z","v":532,"vw":51.17},{"c":51.23,"h":51.29,"l":51.23,"n":19,"o":51.28,"t":"2026-09-22T18:15:00Z","v":3189,"vw":51.278387},{"c":51.29,"h":51.29,"l":51.225,"n":34,"o":51.285,"t":"2026-09-22T18:30:00Z","v":8281,"vw":51.284024},{"c":51.28,"h":51.28,"l":51.28,"n":1,"o":51.28,"t":"2026-09-22T19:15:00Z","v":159,"vw":51.28},{"c":50.67,"h":50.69,"l":50.67,"n":3,"o":50.69,"t":"2026-09-23T16:00:00Z","v":658,"vw":50.68696},{"c":50.47,"h":50.51,"l":50.44,"n":31,"o":50.51,"t":"2026-09-23T17:00:00Z","v":6030,"vw":50.465417},{"c":50.55,"h":50.59,"l":50.55,"n":10,"o":50.575,"t":"2026-09-23T17:15:00Z","v":1232,"vw":50.575},{"c":50.53,"h":50.53,"l":50.53,"n":6,"o":50.53,"t":"2026-09-23T17:30:00Z","v":1565,"vw":50.53},{"c":50.665,"h":50.665,"l":50.665,"n":1,"o":50.665,"t":"2026-09-23T18:15:00Z","v":100,"vw":50.665},{"c":50.665,"h":50.665,"l":50.665,"n":2,"o":50.665,"t":"2026-09-23T18:30:00Z","v":300,"vw":50.665},{"c":50.68,"h":50.68,"l":50.68,"n":1,"o":50.68,"t":"2026-09-23T19:00:00Z","v":300,"vw":50.68},{"c":50.6,"h":50.6,"l":50.6,"n":1,"o":50.6,"t":"2026-09-23T19:15:00Z","v":700,"vw":50.6},{"c":50.695,"h":50.695,"l":50.695,"n":1,"o":50.695,"t":"2026-09-23T19:30:00Z","v":100,"vw":50.695},{"c":50.48,"h":50.48,"l":50.47,"n":4,"o":50.47,"t":"2026-09-24T14:15:00Z","v":231,"vw":50.475},{"c":50.345,"h":50.345,"l":50.345,"n":1,"o":50.345,"t":"2026-09-24T15:15:00Z","v":1231,"vw":50.345},{"c":50.34,"h":50.34,"l":50.34,"n":1,"o":50.34,"t":"2026-09-24T15:30:00Z","v":300,"vw":50.34},{"c":50.68,"h":50.68,"l":50.68,"n":1,"o":50.68,"t":"2026-09-24T16:45:00Z","v":385,"vw":50.68},{"c":50.505,"h":50.505,"l":50.505,"n":1,"o":50.505,"t":"2026-09-24T17:45:00Z","v":784,"vw":50.505},{"c":50.525,"h":50.525,"l":50.525,"n":2,"o":50.525,"t":"2026-09-24T18:15:00Z","v":384,"vw":50.525},{"c":50.51,"h":50.515,"l":50.51,"n":2,"o":50.515,"t":"2026-09-25T13:30:00Z","v":700,"vw":50.512857},{"c":50.51,"h":50.51,"l":50.51,"n":20,"o":50.51,"t":"2026-09-25T13:45:00Z","v":3900,"vw":50.51},{"c":50.559,"h":50.559,"l":50.559,"n":3,"o":50.559,"t":"2026-09-25T15:15:00Z","v":756,"vw":50.559},{"c":50.4,"h":50.4,"l":50.4,"n":3,"o":50.4,"t":"2026-09-28T13:30:00Z","v":125,"vw":50.4},{"c":50.45,"h":50.45,"l":50.445,"n":23,"o":50.45,"t":"2026-09-28T14:15:00Z","v":6900,"vw":50.449559},{"c":50.43,"h":50.43,"l":50.43,"n":5,"o":50.43,"t":"2026-09-28T16:45:00Z","v":407,"vw":50.43},{"c":50.42,"h":50.42,"l":50.42,"n":1,"o":50.42,"t":"2026-09-28T18:00:00Z","v":723,"vw":50.42},{"c":50.295,"h":50.305,"l":50.295,"n":3,"o":50.305,"t":"2026-09-28T19:15:00Z","v":1047,"vw":50.29621},{"c":50.4,"h":50.4,"l":50.37,"n":2,"o":50.37,"t":"2026-09-29T14:00:00Z","v":288,"vw":50.389583},{"c":50.02,"h":50.02,"l":50.02,"n":2,"o":50.02,"t":"2026-09-29T17:45:00Z","v":1043,"vw":50.02},{"c":50.08,"h":50.085,"l":50.08,"n":2,"o":50.085,"t":"2026-09-29T18:00:00Z","v":1499,"vw":50.08444},{"c":50.11,"h":50.11,"l":50.11,"n":1,"o":50.11,"t":"2026-09-29T18:15:00Z","v":129,"vw":50.11},{"c":50.22,"h":50.22,"l":50.22,"n":3,"o":50.22,"t":"2026-09-29T19:45:00Z","v":129,"vw":50.22},{"c":50.43,"h":50.43,"l":50.43,"n":1,"o":50.43,"t":"2026-09-30T14:15:00Z","v":100,"vw":50.43},{"c":50.335,"h":50.335,"l":50.335,"n":3,"o":50.335,"t":"2026-09-30T18:15:00Z","v":1323,"vw":50.335},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-10-01T14:15:00Z","v":100,"vw":50},{"c":50.27,"h":50.27,"l":50.085,"n":5,"o":50.085,"t":"2026-10-01T17:15:00Z","v":1950,"vw":50.186288},{"c":50.2,"h":50.235,"l":50.2,"n":2,"o":50.235,"t":"2026-10-01T18:00:00Z","v":200,"vw":50.2175},{"c":50.27,"h":50.27,"l":50.27,"n":1,"o":50.27,"t":"2026-10-01T19:15:00Z","v":200,"vw":50.27},{"c":50.29,"h":50.29,"l":50.29,"n":2,"o":50.29,"t":"2026-10-01T19:30:00Z","v":137,"vw":50.29},{"c":50.83,"h":50.83,"l":50.83,"n":2,"o":50.83,"t":"2026-10-02T14:00:00Z","v":119,"vw":50.83},{"c":50.62,"h":50.74,"l":50.62,"n":3,"o":50.74,"t":"2026-10-02T15:00:00Z","v":3086,"vw":50.698704},{"c":50.61,"h":50.61,"l":50.61,"n":3,"o":50.61,"t":"2026-10-02T17:00:00Z","v":153,"vw":50.61},{"c":50.44,"h":50.52,"l":50.44,"n":4,"o":50.52,"t":"2026-10-02T17:15:00Z","v":778,"vw":50.490148},{"c":50.59,"h":50.59,"l":50.59,"n":1,"o":50.59,"t":"2026-10-02T18:30:00Z","v":16866,"vw":50.59},{"c":50.565,"h":50.585,"l":50.565,"n":3,"o":50.585,"t":"2026-10-02T19:45:00Z","v":938,"vw":50.582778},{"c":50.791,"h":50.85,"l":50.791,"n":4,"o":50.85,"t":"2026-10-05T14:30:00Z","v":543,"vw":50.815895},{"c":50.855,"h":50.855,"l":50.855,"n":1,"o":50.855,"t":"2026-10-05T14:45:00Z","v":141,"vw":50.855},{"c":50.95,"h":50.96,"l":50.91,"n":7,"o":50.91,"t":"2026-10-05T16:00:00Z","v":618,"vw":50.944},{"c":50.87,"h":50.87,"l":50.87,"n":1,"o":50.87,"t":"2026-10-05T16:15:00Z","v":100,"vw":50.87},{"c":50.95,"h":50.95,"l":50.95,"n":1,"o":50.95,"t":"2026-10-05T17:00:00Z","v":100,"vw":50.95},{"c":51.035,"h":51.035,"l":51.035,"n":2,"o":51.035,"t":"2026-10-05T18:00:00Z","v":104,"vw":51.035},{"c":51.11,"h":51.11,"l":51.11,"n":8,"o":51.11,"t":"2026-10-05T19:30:00Z","v":5300,"vw":51.11},{"c":51.39,"h":51.39,"l":51.39,"n":2,"o":51.39,"t":"2026-10-06T13:45:00Z","v":200,"vw":51.39},{"c":51.39,"h":51.39,"l":51.39,"n":6,"o":51.39,"t":"2026-10-06T14:00:00Z","v":648,"vw":51.39},{"c":51.44,"h":51.4986,"l":51.44,"n":10,"o":51.46,"t":"2026-10-06T15:00:00Z","v":4102,"vw":51.477268},{"c":51.46,"h":51.46,"l":51.46,"n":1,"o":51.46,"t":"2026-10-06T16:00:00Z","v":544,"vw":51.46},{"c":51.382,"h":51.382,"l":51.382,"n":1,"o":51.382,"t":"2026-10-06T16:45:00Z","v":114,"vw":51.382},{"c":51.33,"h":51.33,"l":51.33,"n":1,"o":51.33,"t":"2026-10-06T19:45:00Z","v":1780,"vw":51.33},{"c":51,"h":51,"l":51,"n":5,"o":51,"t":"2026-10-07T13:30:00Z","v":108,"vw":51},{"c":50.8101,"h":50.87,"l":50.8101,"n":3,"o":50.87,"t":"2026-10-07T14:30:00Z","v":319,"vw":50.849908},{"c":50.83,"h":50.83,"l":50.83,"n":1,"o":50.83,"t":"2026-10-07T14:45:00Z","v":119,"vw":50.83},{"c":51.02,"h":51.05,"l":51.02,"n":2,"o":51.05,"t":"2026-10-07T18:00:00Z","v":405,"vw":51.035407},{"c":51,"h":51,"l":51,"n":3,"o":51,"t":"2026-10-07T19:15:00Z","v":151,"vw":51},{"c":50.81,"h":50.81,"l":50.81,"n":2,"o":50.81,"t":"2026-10-08T13:45:00Z","v":186,"vw":50.81},{"c":50.92,"h":50.93,"l":50.92,"n":5,"o":50.93,"t":"2026-10-08T14:15:00Z","v":611,"vw":50.928},{"c":50.67,"h":50.67,"l":50.67,"n":2,"o":50.67,"t":"2026-10-08T18:15:00Z","v":200,"vw":50.67},{"c":50.77,"h":50.77,"l":50.77,"n":3,"o":50.77,"t":"2026-10-08T19:45:00Z","v":482,"vw":50.77},{"c":50.92,"h":50.92,"l":50.92,"n":1,"o":50.92,"t":"2026-10-09T14:00:00Z","v":200,"vw":50.92},{"c":50.96,"h":50.969,"l":50.96,"n":5,"o":50.969,"t":"2026-10-09T14:30:00Z","v":1317,"vw":50.965727},{"c":50.97,"h":51.03,"l":50.97,"n":4,"o":51.03,"t":"2026-10-09T15:45:00Z","v":511,"vw":51.017714},{"c":51.08,"h":51.08,"l":51.08,"n":3,"o":51.08,"t":"2026-10-09T17:45:00Z","v":3164,"vw":51.08},{"c":51.11,"h":51.14,"l":51.11,"n":4,"o":51.11,"t":"2026-10-09T19:45:00Z","v":1424,"vw":51.124915},{"c":51.13,"h":51.13,"l":51.13,"n":1,"o":51.13,"t":"2026-10-12T16:00:00Z","v":100,"vw":51.13},{"c":51.115,"h":51.12,"l":51.07,"n":13,"o":51.07,"t":"2026-10-12T16:15:00Z","v":1393,"vw":51.103613},{"c":51.1,"h":51.1,"l":51.1,"n":4,"o":51.1,"t":"2026-10-12T16:30:00Z","v":200,"vw":51.1},{"c":51.044,"h":51.044,"l":51.044,"n":3,"o":51.044,"t":"2026-10-12T16:45:00Z","v":286,"vw":51.044},{"c":50.97,"h":50.97,"l":50.97,"n":2,"o":50.97,"t":"2026-10-12T17:30:00Z","v":109,"vw":50.97},{"c":50.97,"h":50.9701,"l":50.97,"n":5,"o":50.9701,"t":"2026-10-12T18:00:00Z","v":446,"vw":50.97005},{"c":51.08,"h":51.08,"l":51.06,"n":4,"o":51.06,"t":"2026-10-12T18:15:00Z","v":400,"vw":51.0725},{"c":51.095,"h":51.095,"l":51.095,"n":1,"o":51.095,"t":"2026-10-13T14:15:00Z","v":425,"vw":51.095},{"c":51.055,"h":51.055,"l":51.055,"n":2,"o":51.055,"t":"2026-10-13T18:45:00Z","v":229,"vw":51.055},{"c":51.055,"h":51.055,"l":51.055,"n":2,"o":51.055,"t":"2026-10-13T19:00:00Z","v":527,"vw":51.055},{"c":50.435,"h":50.435,"l":50.435,"n":1,"o":50.435,"t":"2026-10-14T16:45:00Z","v":180,"vw":50.435},{"c":50.27,"h":50.27,"l":50.27,"n":1,"o":50.27,"t":"2026-10-14T17:45:00Z","v":400,"vw":50.27},{"c":50.27,"h":50.27,"l":50.27,"n":1,"o":50.27,"t":"2026-10-14T18:00:00Z","v":100,"vw":50.27},{"c":50.36,"h":50.36,"l":50.36,"n":3,"o":50.36,"t":"2026-10-14T19:30:00Z","v":279,"vw":50.36},{"c":50.36,"h":50.36,"l":50.335,"n":4,"o":50.335,"t":"2026-10-14T19:45:00Z","v":601,"vw":50.355583},{"c":50.1,"h":50.1,"l":50.1,"n":4,"o":50.1,"t":"2026-10-15T13:45:00Z","v":208,"vw":50.1},{"c":50.41,"h":50.48,"l":50.4,"n":12,"o":50.48,"t":"2026-10-15T16:15:00Z","v":1216,"vw":50.42},{"c":50.39,"h":50.47,"l":50.39,"n":37,"o":50.405,"t":"2026-10-15T16:30:00Z","v":4942,"vw":50.413147},{"c":50.405,"h":50.41,"l":50.4,"n":19,"o":50.405,"t":"2026-10-15T16:45:00Z","v":1720,"vw":50.403824},{"c":50.61,"h":50.61,"l":50.61,"n":1,"o":50.61,"t":"2026-10-15T17:45:00Z","v":300,"vw":50.61},{"c":50.66,"h":50.66,"l":50.65,"n":3,"o":50.65,"t":"2026-10-15T19:45:00Z","v":405,"vw":50.657519},{"c":50.19,"h":50.19,"l":50.19,"n":1,"o":50.19,"t":"2026-10-16T16:30:00Z","v":239,"vw":50.19},{"c":49.86,"h":49.86,"l":49.86,"n":1,"o":49.86,"t":"2026-10-16T19:00:00Z","v":800,"vw":49.86},{"c":50.34,"h":50.34,"l":50.295,"n":5,"o":50.295,"t":"2026-10-19T14:30:00Z","v":689,"vw":50.317575},{"c":50.42,"h":50.42,"l":50.42,"n":1,"o":50.42,"t":"2026-10-20T14:00:00Z","v":1944,"vw":50.42},{"c":50.555,"h":50.555,"l":50.555,"n":3,"o":50.555,"t":"2026-10-20T14:30:00Z","v":263,"vw":50.555},{"c":50.4456,"h":50.469,"l":50.4456,"n":2,"o":50.469,"t":"2026-10-20T16:45:00Z","v":241,"vw":50.45531},{"c":50.43,"h":50.43,"l":50.43,"n":3,"o":50.43,"t":"2026-10-20T19:00:00Z","v":106,"vw":50.43},{"c":50.535,"h":50.535,"l":50.535,"n":1,"o":50.535,"t":"2026-10-21T13:30:00Z","v":100,"vw":50.535},{"c":50.6799,"h":50.6799,"l":50.6799,"n":1,"o":50.6799,"t":"2026-10-21T14:45:00Z","v":100,"vw":50.6799},{"c":50.17,"h":50.17,"l":50.17,"n":2,"o":50.17,"t":"2026-10-22T13:45:00Z","v":700,"vw":50.17},{"c":50.019,"h":50.019,"l":50.01,"n":4,"o":50.01,"t":"2026-10-22T14:45:00Z","v":307,"vw":50.015552},{"c":49.94,"h":49.94,"l":49.94,"n":4,"o":49.94,"t":"2026-10-22T15:30:00Z","v":2600,"vw":49.94},{"c":50.08,"h":50.08,"l":50.08,"n":1,"o":50.08,"t":"2026-10-22T15:45:00Z","v":150,"vw":50.08},{"c":50.12,"h":50.12,"l":50.12,"n":2,"o":50.12,"t":"2026-10-22T16:00:00Z","v":103,"vw":50.12},{"c":50.1699,"h":50.1699,"l":50.1699,"n":1,"o":50.1699,"t":"2026-10-22T16:30:00Z","v":173,"vw":50.1699},{"c":49.99,"h":49.99,"l":49.99,"n":1,"o":49.99,"t":"2026-10-22T19:15:00Z","v":106,"vw":49.99}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.5101225658657896,"strike":52.79754868268421,"iv":0.25419131241977305,"gamma":0.08974451813110793,"theta":-0.021120987623783373,"vega":0.04442442029538233,"rho":0.008826090675854787,"breakevenPct":6.627924592201865},{"delta":0.3,"premium":0.5624681206357773,"strike":51.91687919576148,"iv":0.21816588391657335,"gamma":0.11381704912614177,"theta":-0.02024098552489441,"vega":0.04857479494616966,"rho":0.010588378940600583,"breakevenPct":4.971081220378517},{"delta":0.35,"premium":0.6403434546050822,"strike":51.39771030263279,"iv":0.2013839798210547,"gamma":0.13151906041745998,"theta":-0.02008319085924449,"vega":0.05146966110580677,"rho":0.012372215389143857,"breakevenPct":4.08838994448918},{"delta":0.4,"premium":0.724085685546921,"strike":50.91971438151026,"iv":0.18687202531916328,"gamma":0.14716074507758667,"theta":-0.01990913783482461,"vega":0.05379267138517954,"rho":0.014178188615715352,"breakevenPct":3.2997895092764624},{"delta":0.45,"premium":0.8270387879547862,"strike":50.576537373484044,"iv":0.17979291139410233,"gamma":0.1560559894516215,"theta":-0.019681847597949755,"vega":0.05424316713697822,"rho":0.016056647655377308,"breakevenPct":2.8192849985074853},{"delta":0.5,"premium":0.9299918903626515,"strike":50.23336036545783,"iv":0.17271379746904142,"gamma":0.16495123382565632,"theta":-0.0194545573610749,"vega":0.054693662888776896,"rho":0.01793510669503926,"breakevenPct":2.338780487738508},{"delta":0.55,"premium":1.0719041278295607,"strike":49.89347536617843,"iv":0.16957243675099867,"gamma":0.16768708388814915,"theta":-0.01933195739014647,"vega":0.05438215712383489,"rho":0.019797223325280427,"breakevenPct":1.9427882370279412},{"delta":0.6,"premium":1.296604527296937,"strike":49.56058588548602,"iv":0.1747988015978695,"gamma":0.1573342210386152,"theta":-0.019431824234354196,"vega":0.05245139813581891,"rho":0.021624612335502415,"breakevenPct":1.726384538941499},{"delta":0.65,"premium":1.5213049267643144,"strike":49.22769640479361,"iv":0.18002516644474034,"gamma":0.14698135818908123,"theta":-0.019531691078561918,"vega":0.05052063914780293,"rho":0.023452001345724408,"breakevenPct":1.509980840855056},{"delta":0.7,"premium":1.7925813953488368,"strike":48.85302325581395,"iv":0.1861867906976744,"gamma":0.1344765581395349,"theta":-0.01940893023255814,"vega":0.047803720930232566,"rho":0.025257852458110682,"breakevenPct":1.303163075568488},{"delta":0.75,"premium":2.164674418604651,"strike":48.38790697674418,"iv":0.19437283720930232,"gamma":0.11731376744186045,"theta":-0.018804279069767442,"vega":0.04338511627906977,"rho":0.027017083563789276,"breakevenPct":1.1170946078613953},{"delta":0.8,"premium":2.5755886426592807,"strike":47.88504155124654,"iv":0.20324626038781166,"gamma":0.09943628808864262,"theta":-0.01804709141274238,"vega":0.03860789473684209,"rho":0.02875233468644475,"breakevenPct":0.9331705019308585},{"delta":0.85,"premium":3.18154432132964,"strike":47.19252077562327,"iv":0.2155731301939058,"gamma":0.07796814404432133,"theta":-0.01652354570637119,"vega":0.03202894736842105,"rho":0.030367108063068377,"breakevenPct":0.7600198762512115},{"delta":0.9,"premium":4.2921703296703315,"strike":46.00824175824176,"iv":0.2491494505494506,"gamma":0.05087554945054944,"theta":-0.015207417582417582,"vega":0.024249450549450543,"rho":0.031628991068926846,"breakevenPct":0.6126964740080969}],"put":[{"delta":0.1,"premium":0.4792257594878799,"strike":40.16903037951519,"iv":0.6675008108462065,"gamma":0.0187887669083685,"theta":-0.027924216828545095,"vega":0.024581288575246607,"rho":-0.004443855145753674,"breakevenPct":20.611022860642933},{"delta":0.15,"premium":0.531024240089715,"strike":44.2409696035886,"iv":0.4610382495068519,"gamma":0.03621318491223536,"theta":-0.025219572607218223,"vega":0.03264480655685701,"rho":-0.006576134689071976,"breakevenPct":12.569792508518235},{"delta":0.2,"premium":0.5832661596756885,"strike":46.33064638702754,"iv":0.35718724641117927,"gamma":0.05632374318683751,"theta":-0.023025513592171136,"vega":0.039168255457362834,"rho":-0.008727985010489582,"breakevenPct":8.494441889439255},{"delta":0.25,"premium":0.6427089846163818,"strike":47.56945312821843,"iv":0.2968546029454512,"gamma":0.07688577999287144,"theta":-0.021268512186098272,"vega":0.044381961995256305,"rho":-0.010888354840756368,"breakevenPct":6.135435694207835},{"delta":0.3,"premium":0.7132955768811187,"strike":48.382955768811186,"iv":0.259695873910071,"gamma":0.09628591862158095,"theta":-0.01991311051851101,"vega":0.04845573539160181,"rho":-0.013048478304953336,"breakevenPct":4.6494282486732095},{"delta":0.35,"premium":0.7807814962483899,"strike":49.0385433083226,"iv":0.22881754637429919,"gamma":0.1156796747947875,"theta":-0.01840830319463097,"vega":0.051799568030805015,"rho":-0.015205502984553079,"breakevenPct":3.4730862000231872},{"delta":0.4,"premium":0.8445740496647648,"strike":49.463826997765096,"iv":0.20751781504597697,"gamma":0.13392891326824558,"theta":-0.016710539225833317,"vega":0.053503854811680754,"rho":-0.01734946202695522,"breakevenPct":2.750018605994842},{"delta":0.45,"premium":0.9083666030811396,"strike":49.8891106872076,"iv":0.18621808371765478,"gamma":0.15217815174170365,"theta":-0.015012775257035666,"vega":0.05520814159255649,"rho":-0.019493421069357357,"breakevenPct":2.0269510119664984},{"delta":0.5,"premium":1.0181509585250375,"strike":50.20700213005564,"iv":0.17611768238426204,"gamma":0.15964066787019196,"theta":-0.013851779459771313,"vega":0.054834340502738124,"rho":-0.021543156028611208,"breakevenPct":1.6106877180895334},{"delta":0.55,"premium":1.1441569759950103,"strike":50.487015502211136,"iv":0.1699673708078983,"gamma":0.1632986241307174,"theta":-0.01288010592171647,"vega":0.053727581850641325,"rho":-0.023559657429618446,"breakevenPct":1.3026366586934817},{"delta":0.6,"premium":1.2701629934649827,"strike":50.76702887436663,"iv":0.1638170592315346,"gamma":0.16695658039124284,"theta":-0.011908432383661629,"vega":0.05262082319854453,"rho":-0.02557615883062568,"breakevenPct":0.9945855992974307},{"delta":0.65,"premium":1.4155189620758486,"strike":51.05588822355289,"iv":0.1586105788423154,"gamma":0.16786506986027944,"theta":-0.010854091816367263,"vega":0.051029341317365265,"rho":-0.02760123367317198,"breakevenPct":0.7075449673520617},{"delta":0.7,"premium":1.6567032601463738,"strike":51.38855622089155,"iv":0.15807831004657352,"gamma":0.1551571523619428,"theta":-0.00939035262807718,"vega":0.0470373253493014,"rho":-0.02966876746429266,"breakevenPct":0.5245559761148363},{"delta":0.75,"premium":1.8978875582168995,"strike":51.721224218230205,"iv":0.15754604125083166,"gamma":0.14244923486360614,"theta":-0.007926613439787093,"vega":0.043045309381237525,"rho":-0.03173630125541334,"breakevenPct":0.34156698487761045},{"delta":0.8,"premium":2.2379032258064515,"strike":52.145161290322584,"iv":0.16186129032258065,"gamma":0.1256741935483871,"theta":-0.0066274193548387095,"vega":0.038669354838709674,"rho":-0.033860531501742556,"breakevenPct":0.17370436808318354}]},"raw":{"call":[{"delta":0.25,"premium":0.5101225658657896,"strike":52.79754868268421,"iv":0.25419131241977305,"gamma":0.08974451813110793,"theta":-0.021120987623783373,"vega":0.04442442029538233,"rho":0.008826090675854787,"breakevenPct":6.627924592201865},{"delta":0.3,"premium":0.5624681206357773,"strike":51.91687919576148,"iv":0.21816588391657335,"gamma":0.11381704912614177,"theta":-0.02024098552489441,"vega":0.04857479494616966,"rho":0.010588378940600583,"breakevenPct":4.971081220378517},{"delta":0.35,"premium":0.6403434546050822,"strike":51.39771030263279,"iv":0.2013839798210547,"gamma":0.13151906041745998,"theta":-0.02008319085924449,"vega":0.05146966110580677,"rho":0.012372215389143857,"breakevenPct":4.08838994448918},{"delta":0.4,"premium":0.724085685546921,"strike":50.91971438151026,"iv":0.18687202531916328,"gamma":0.14716074507758667,"theta":-0.01990913783482461,"vega":0.05379267138517954,"rho":0.014178188615715352,"breakevenPct":3.2997895092764624},{"delta":0.45,"premium":0.8270387879547862,"strike":50.576537373484044,"iv":0.17979291139410233,"gamma":0.1560559894516215,"theta":-0.019681847597949755,"vega":0.05424316713697822,"rho":0.016056647655377308,"breakevenPct":2.8192849985074853},{"delta":0.5,"premium":0.9299918903626515,"strike":50.23336036545783,"iv":0.17271379746904142,"gamma":0.16495123382565632,"theta":-0.0194545573610749,"vega":0.054693662888776896,"rho":0.01793510669503926,"breakevenPct":2.338780487738508},{"delta":0.55,"premium":1.0719041278295607,"strike":49.89347536617843,"iv":0.16957243675099867,"gamma":0.16768708388814915,"theta":-0.01933195739014647,"vega":0.05438215712383489,"rho":0.019797223325280427,"breakevenPct":1.9427882370279412},{"delta":0.6,"premium":1.296604527296937,"strike":49.56058588548602,"iv":0.1747988015978695,"gamma":0.1573342210386152,"theta":-0.019431824234354196,"vega":0.05245139813581891,"rho":0.021624612335502415,"breakevenPct":1.726384538941499},{"delta":0.65,"premium":1.5213049267643144,"strike":49.22769640479361,"iv":0.18002516644474034,"gamma":0.14698135818908123,"theta":-0.019531691078561918,"vega":0.05052063914780293,"rho":0.023452001345724408,"breakevenPct":1.509980840855056},{"delta":0.7,"premium":1.7925813953488368,"strike":48.85302325581395,"iv":0.1861867906976744,"gamma":0.1344765581395349,"theta":-0.01940893023255814,"vega":0.047803720930232566,"rho":0.025257852458110682,"breakevenPct":1.303163075568488},{"delta":0.75,"premium":2.164674418604651,"strike":48.38790697674418,"iv":0.19437283720930232,"gamma":0.11731376744186045,"theta":-0.018804279069767442,"vega":0.04338511627906977,"rho":0.027017083563789276,"breakevenPct":1.1170946078613953},{"delta":0.8,"premium":2.5755886426592807,"strike":47.88504155124654,"iv":0.20324626038781166,"gamma":0.09943628808864262,"theta":-0.01804709141274238,"vega":0.03860789473684209,"rho":0.02875233468644475,"breakevenPct":0.9331705019308585},{"delta":0.85,"premium":3.18154432132964,"strike":47.19252077562327,"iv":0.2155731301939058,"gamma":0.07796814404432133,"theta":-0.01652354570637119,"vega":0.03202894736842105,"rho":0.030367108063068377,"breakevenPct":0.7600198762512115},{"delta":0.9,"premium":4.2921703296703315,"strike":46.00824175824176,"iv":0.2491494505494506,"gamma":0.05087554945054944,"theta":-0.015207417582417582,"vega":0.024249450549450543,"rho":0.031628991068926846,"breakevenPct":0.6126964740080969}],"put":[{"delta":0.1,"premium":0.4792257594878799,"strike":40.16903037951519,"iv":0.6675008108462065,"gamma":0.0187887669083685,"theta":-0.027924216828545095,"vega":0.024581288575246607,"rho":-0.004443855145753674,"breakevenPct":20.611022860642933},{"delta":0.15,"premium":0.531024240089715,"strike":44.2409696035886,"iv":0.4610382495068519,"gamma":0.03621318491223536,"theta":-0.025219572607218223,"vega":0.03264480655685701,"rho":-0.006576134689071976,"breakevenPct":12.569792508518235},{"delta":0.2,"premium":0.5832661596756885,"strike":46.33064638702754,"iv":0.35718724641117927,"gamma":0.05632374318683751,"theta":-0.023025513592171136,"vega":0.039168255457362834,"rho":-0.008727985010489582,"breakevenPct":8.494441889439255},{"delta":0.25,"premium":0.6427089846163818,"strike":47.56945312821843,"iv":0.2968546029454512,"gamma":0.07688577999287144,"theta":-0.021268512186098272,"vega":0.044381961995256305,"rho":-0.010888354840756368,"breakevenPct":6.135435694207835},{"delta":0.3,"premium":0.7132955768811187,"strike":48.382955768811186,"iv":0.259695873910071,"gamma":0.09628591862158095,"theta":-0.01991311051851101,"vega":0.04845573539160181,"rho":-0.013048478304953336,"breakevenPct":4.6494282486732095},{"delta":0.35,"premium":0.7807814962483899,"strike":49.0385433083226,"iv":0.22881754637429919,"gamma":0.1156796747947875,"theta":-0.01840830319463097,"vega":0.051799568030805015,"rho":-0.015205502984553079,"breakevenPct":3.4730862000231872},{"delta":0.4,"premium":0.8445740496647648,"strike":49.463826997765096,"iv":0.20751781504597697,"gamma":0.13392891326824558,"theta":-0.016710539225833317,"vega":0.053503854811680754,"rho":-0.01734946202695522,"breakevenPct":2.750018605994842},{"delta":0.45,"premium":0.9083666030811396,"strike":49.8891106872076,"iv":0.18621808371765478,"gamma":0.15217815174170365,"theta":-0.015012775257035666,"vega":0.05520814159255649,"rho":-0.019493421069357357,"breakevenPct":2.0269510119664984},{"delta":0.5,"premium":1.0181509585250375,"strike":50.20700213005564,"iv":0.17611768238426204,"gamma":0.15964066787019196,"theta":-0.013851779459771313,"vega":0.054834340502738124,"rho":-0.021543156028611208,"breakevenPct":1.6106877180895334},{"delta":0.55,"premium":1.1441569759950103,"strike":50.487015502211136,"iv":0.1699673708078983,"gamma":0.1632986241307174,"theta":-0.01288010592171647,"vega":0.053727581850641325,"rho":-0.023559657429618446,"breakevenPct":1.3026366586934817},{"delta":0.6,"premium":1.2701629934649827,"strike":50.76702887436663,"iv":0.1638170592315346,"gamma":0.16695658039124284,"theta":-0.011908432383661629,"vega":0.05262082319854453,"rho":-0.02557615883062568,"breakevenPct":0.9945855992974307},{"delta":0.65,"premium":1.4155189620758486,"strike":51.05588822355289,"iv":0.1586105788423154,"gamma":0.16786506986027944,"theta":-0.010854091816367263,"vega":0.051029341317365265,"rho":-0.02760123367317198,"breakevenPct":0.7075449673520617},{"delta":0.7,"premium":1.6567032601463738,"strike":51.38855622089155,"iv":0.15807831004657352,"gamma":0.1551571523619428,"theta":-0.00939035262807718,"vega":0.0470373253493014,"rho":-0.02966876746429266,"breakevenPct":0.5245559761148363},{"delta":0.75,"premium":1.8978875582168995,"strike":51.721224218230205,"iv":0.15754604125083166,"gamma":0.14244923486360614,"theta":-0.007926613439787093,"vega":0.043045309381237525,"rho":-0.03173630125541334,"breakevenPct":0.34156698487761045},{"delta":0.8,"premium":2.2379032258064515,"strike":52.145161290322584,"iv":0.16186129032258065,"gamma":0.1256741935483871,"theta":-0.0066274193548387095,"vega":0.038669354838709674,"rho":-0.033860531501742556,"breakevenPct":0.17370436808318354}]}},"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"}}