{"symbol":"TARK","url":"https://intraalpha.com/companies/TARK","capturedAt":"2026-10-23T02:01:28.629Z","state":"partial","quote":{"symbol":"TARK","last_price":44.9976,"prev_close":49.1818,"regular_close":44.9976,"change":-4.1842,"change_pct":-8.5076,"regular_change":-4.1842,"regular_change_pct":-8.5076,"extended_change":0,"extended_change_pct":0,"bid":43.3,"ask":53.19,"bid_size":200,"ask_size":100,"volume":15869,"vwap":45.076355,"open":47.385,"high":47.545,"low":44.4516,"close":44.9976,"trade_count":266,"last_trade_at":"2026-10-22T20:00:00.268639582Z","last_quote_at":"2026-10-22T23:59:59.37657115Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:25.216246241-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:23.075Z","bars":[{"c":47.6879,"h":47.6879,"l":47.6879,"n":3,"o":47.6879,"t":"2026-10-16T13:50:00Z","v":410,"vw":47.6879},{"c":47.93,"h":47.93,"l":47.93,"n":1,"o":47.93,"t":"2026-10-16T14:35:00Z","v":100,"vw":47.93},{"c":45.98,"h":45.98,"l":45.98,"n":3,"o":45.98,"t":"2026-10-16T16:35:00Z","v":339,"vw":45.98},{"c":45.25,"h":45.25,"l":45.25,"n":3,"o":45.25,"t":"2026-10-16T17:25:00Z","v":800,"vw":45.25},{"c":45.26,"h":45.26,"l":45.26,"n":1,"o":45.26,"t":"2026-10-16T17:35:00Z","v":100,"vw":45.26},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-16T18:35:00Z","v":100,"vw":45},{"c":44.755,"h":44.755,"l":44.755,"n":2,"o":44.755,"t":"2026-10-16T18:40:00Z","v":106,"vw":44.755},{"c":44.46,"h":44.46,"l":44.46,"n":2,"o":44.46,"t":"2026-10-16T18:55:00Z","v":101,"vw":44.46},{"c":44.6487,"h":44.6487,"l":44.6487,"n":1,"o":44.6487,"t":"2026-10-16T19:35:00Z","v":2235,"vw":44.6487},{"c":44.59,"h":44.59,"l":44.59,"n":5,"o":44.59,"t":"2026-10-16T19:50:00Z","v":169,"vw":44.59},{"c":46.95,"h":46.95,"l":46.75,"n":9,"o":46.75,"t":"2026-10-19T13:30:00Z","v":888,"vw":46.882134},{"c":45.94,"h":45.94,"l":45.94,"n":9,"o":45.94,"t":"2026-10-19T13:40:00Z","v":277,"vw":45.94},{"c":46.055,"h":46.055,"l":46.055,"n":2,"o":46.055,"t":"2026-10-19T14:15:00Z","v":131,"vw":46.055},{"c":46.5499,"h":46.5499,"l":46.5499,"n":1,"o":46.5499,"t":"2026-10-19T15:20:00Z","v":100,"vw":46.5499},{"c":46.6541,"h":46.6541,"l":46.6541,"n":1,"o":46.6541,"t":"2026-10-19T15:35:00Z","v":100,"vw":46.6541},{"c":46.6419,"h":46.6419,"l":46.6419,"n":1,"o":46.6419,"t":"2026-10-19T15:45:00Z","v":100,"vw":46.6419},{"c":46.415,"h":46.415,"l":46.415,"n":1,"o":46.415,"t":"2026-10-19T16:25:00Z","v":100,"vw":46.415},{"c":46.11,"h":46.11,"l":46.06,"n":3,"o":46.06,"t":"2026-10-19T17:15:00Z","v":286,"vw":46.085},{"c":45.72,"h":45.72,"l":45.72,"n":8,"o":45.72,"t":"2026-10-19T19:55:00Z","v":248,"vw":45.72},{"c":44.98,"h":44.98,"l":44.98,"n":5,"o":44.98,"t":"2026-10-20T13:30:00Z","v":618,"vw":44.98},{"c":44.785,"h":44.785,"l":44.785,"n":3,"o":44.785,"t":"2026-10-20T13:35:00Z","v":335,"vw":44.785},{"c":45.745,"h":45.855,"l":45.745,"n":3,"o":45.855,"t":"2026-10-20T14:00:00Z","v":202,"vw":45.8},{"c":45.99,"h":45.99,"l":45.99,"n":2,"o":45.99,"t":"2026-10-20T14:05:00Z","v":200,"vw":45.99},{"c":46.29,"h":46.29,"l":46.29,"n":2,"o":46.29,"t":"2026-10-20T14:10:00Z","v":200,"vw":46.29},{"c":47.26,"h":47.26,"l":47.26,"n":3,"o":47.26,"t":"2026-10-20T14:30:00Z","v":192,"vw":47.26},{"c":47.905,"h":47.94,"l":47.905,"n":3,"o":47.94,"t":"2026-10-20T14:55:00Z","v":500,"vw":47.923254},{"c":47.76,"h":47.76,"l":47.76,"n":1,"o":47.76,"t":"2026-10-20T15:05:00Z","v":118,"vw":47.76},{"c":47.35,"h":47.35,"l":47.35,"n":1,"o":47.35,"t":"2026-10-20T16:10:00Z","v":100,"vw":47.35},{"c":47.45,"h":47.45,"l":47.44,"n":2,"o":47.44,"t":"2026-10-20T17:20:00Z","v":200,"vw":47.445},{"c":47.45,"h":47.45,"l":47.45,"n":1,"o":47.45,"t":"2026-10-20T17:25:00Z","v":100,"vw":47.45},{"c":47.575,"h":47.575,"l":47.575,"n":1,"o":47.575,"t":"2026-10-20T17:55:00Z","v":100,"vw":47.575},{"c":47.12,"h":47.12,"l":47.12,"n":1,"o":47.12,"t":"2026-10-20T18:45:00Z","v":200,"vw":47.12},{"c":47.11,"h":47.11,"l":47.11,"n":1,"o":47.11,"t":"2026-10-20T19:20:00Z","v":100,"vw":47.11},{"c":47.13,"h":47.13,"l":47.05,"n":3,"o":47.05,"t":"2026-10-20T19:50:00Z","v":450,"vw":47.098889},{"c":48.4744,"h":48.4744,"l":48.4744,"n":1,"o":48.4744,"t":"2026-10-21T13:40:00Z","v":100,"vw":48.4744},{"c":48.84,"h":48.84,"l":48.84,"n":2,"o":48.84,"t":"2026-10-21T13:45:00Z","v":104,"vw":48.84},{"c":48.83,"h":48.83,"l":48.8076,"n":3,"o":48.8076,"t":"2026-10-21T14:30:00Z","v":500,"vw":48.81656},{"c":48.81,"h":48.81,"l":48.81,"n":2,"o":48.81,"t":"2026-10-21T14:35:00Z","v":200,"vw":48.81},{"c":48.88,"h":48.88,"l":48.88,"n":3,"o":48.88,"t":"2026-10-21T14:40:00Z","v":160,"vw":48.88},{"c":49.125,"h":49.125,"l":49.125,"n":1,"o":49.125,"t":"2026-10-21T14:45:00Z","v":180,"vw":49.125},{"c":49.67,"h":49.67,"l":49.67,"n":2,"o":49.67,"t":"2026-10-21T15:50:00Z","v":105,"vw":49.67},{"c":49.36,"h":49.36,"l":49.36,"n":2,"o":49.36,"t":"2026-10-21T16:25:00Z","v":300,"vw":49.36},{"c":49.88,"h":49.88,"l":49.88,"n":2,"o":49.88,"t":"2026-10-21T16:35:00Z","v":404,"vw":49.88},{"c":49.75,"h":49.75,"l":49.74,"n":6,"o":49.74,"t":"2026-10-21T16:55:00Z","v":925,"vw":49.747778},{"c":49.72,"h":49.72,"l":49.72,"n":1,"o":49.72,"t":"2026-10-21T17:00:00Z","v":130,"vw":49.72},{"c":49.6,"h":49.6,"l":49.6,"n":6,"o":49.6,"t":"2026-10-21T17:35:00Z","v":925,"vw":49.6},{"c":49.41,"h":49.41,"l":49.41,"n":4,"o":49.41,"t":"2026-10-21T19:45:00Z","v":169,"vw":49.41},{"c":49.11,"h":49.11,"l":49.11,"n":6,"o":49.11,"t":"2026-10-21T19:55:00Z","v":108,"vw":49.11},{"c":46.73,"h":46.73,"l":46.73,"n":1,"o":46.73,"t":"2026-10-22T08:00:00Z","v":100,"vw":46.73},{"c":46.5,"h":46.5,"l":46.5,"n":1,"o":46.5,"t":"2026-10-22T12:35:00Z","v":333,"vw":46.5},{"c":46.53,"h":46.53,"l":46.53,"n":5,"o":46.53,"t":"2026-10-22T13:30:00Z","v":118,"vw":46.53},{"c":47.385,"h":47.385,"l":47.385,"n":5,"o":47.385,"t":"2026-10-22T13:35:00Z","v":136,"vw":47.385},{"c":47.4082,"h":47.545,"l":47.4082,"n":2,"o":47.545,"t":"2026-10-22T13:40:00Z","v":200,"vw":47.4766},{"c":46.86,"h":46.86,"l":46.86,"n":1,"o":46.86,"t":"2026-10-22T13:45:00Z","v":101,"vw":46.86},{"c":47.3375,"h":47.35,"l":47.3375,"n":3,"o":47.35,"t":"2026-10-22T14:05:00Z","v":250,"vw":47.34375},{"c":47.12,"h":47.12,"l":47.11,"n":5,"o":47.11,"t":"2026-10-22T14:10:00Z","v":301,"vw":47.115},{"c":46.47,"h":46.47,"l":46.47,"n":4,"o":46.47,"t":"2026-10-22T14:40:00Z","v":184,"vw":46.47},{"c":46.2495,"h":46.2495,"l":46.2495,"n":1,"o":46.2495,"t":"2026-10-22T14:55:00Z","v":101,"vw":46.2495},{"c":45.59,"h":45.59,"l":45.59,"n":7,"o":45.59,"t":"2026-10-22T15:10:00Z","v":1215,"vw":45.59},{"c":46.22,"h":46.22,"l":46.22,"n":3,"o":46.22,"t":"2026-10-22T15:20:00Z","v":1128,"vw":46.22},{"c":46,"h":46,"l":45.99,"n":6,"o":45.99,"t":"2026-10-22T15:30:00Z","v":600,"vw":45.998333},{"c":45.94,"h":45.94,"l":45.9,"n":2,"o":45.9,"t":"2026-10-22T15:40:00Z","v":200,"vw":45.92},{"c":45.94,"h":45.94,"l":45.94,"n":1,"o":45.94,"t":"2026-10-22T16:25:00Z","v":100,"vw":45.94},{"c":45.15,"h":45.15,"l":45.15,"n":1,"o":45.15,"t":"2026-10-22T16:35:00Z","v":100,"vw":45.15},{"c":44.9,"h":44.9,"l":44.88,"n":3,"o":44.88,"t":"2026-10-22T16:40:00Z","v":250,"vw":44.89},{"c":44.49,"h":44.49,"l":44.49,"n":3,"o":44.49,"t":"2026-10-22T16:50:00Z","v":155,"vw":44.49},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-22T18:00:00Z","v":100,"vw":44.5},{"c":44.4516,"h":44.53,"l":44.4516,"n":7,"o":44.51,"t":"2026-10-22T18:05:00Z","v":1200,"vw":44.510133},{"c":44.5,"h":44.5,"l":44.489,"n":17,"o":44.49,"t":"2026-10-22T18:15:00Z","v":4487,"vw":44.494696},{"c":44.6699,"h":44.6699,"l":44.6699,"n":1,"o":44.6699,"t":"2026-10-22T19:40:00Z","v":100,"vw":44.6699},{"c":44.789,"h":44.789,"l":44.57,"n":19,"o":44.629,"t":"2026-10-22T19:45:00Z","v":2655,"vw":44.613424},{"c":45.045,"h":45.045,"l":45.045,"n":8,"o":45.045,"t":"2026-10-22T19:50:00Z","v":151,"vw":45.045},{"c":45.09,"h":45.09,"l":45.09,"n":8,"o":45.09,"t":"2026-10-22T19:55:00Z","v":291,"vw":45.09}],"history":[{"c":64.2,"h":65.02,"l":63.08,"n":300,"o":64.93,"t":"2024-10-21T04:00:00Z","v":16297,"vw":64.092492},{"c":63.3,"h":63.8346,"l":62.601,"n":225,"o":63.5,"t":"2024-10-22T04:00:00Z","v":10602,"vw":63.2586},{"c":59.99,"h":63.0759,"l":58.75,"n":485,"o":63.0759,"t":"2024-10-23T04:00:00Z","v":35862,"vw":60.493075},{"c":63.96,"h":64,"l":62.12,"n":287,"o":63.06,"t":"2024-10-24T04:00:00Z","v":13527,"vw":63.370711},{"c":64.56,"h":66.07,"l":64.11,"n":363,"o":64.14,"t":"2024-10-25T04:00:00Z","v":15041,"vw":65.117775},{"c":66.49,"h":67.9,"l":65.94,"n":404,"o":66.17,"t":"2024-10-28T04:00:00Z","v":22925,"vw":66.91805},{"c":66.68,"h":66.72,"l":65.54,"n":378,"o":66.42,"t":"2024-10-29T04:00:00Z","v":22684,"vw":66.261534},{"c":66.23,"h":68.01,"l":65.76,"n":370,"o":65.76,"t":"2024-10-30T04:00:00Z","v":16128,"vw":67.075449},{"c":59.77,"h":64.49,"l":59.3,"n":917,"o":64.11,"t":"2024-10-31T04:00:00Z","v":60091,"vw":60.954136},{"c":61.695,"h":61.85,"l":60.26,"n":463,"o":60.26,"t":"2024-11-01T04:00:00Z","v":26070,"vw":61.04285},{"c":61.9,"h":62.88,"l":60,"n":320,"o":60.71,"t":"2024-11-04T05:00:00Z","v":13647,"vw":61.971214},{"c":65.83,"h":66.04,"l":62.21,"n":428,"o":62.45,"t":"2024-11-05T05:00:00Z","v":24988,"vw":65.142846},{"c":76.28,"h":76.68,"l":71.19,"n":1356,"o":72.82,"t":"2024-11-06T05:00:00Z","v":56436,"vw":74.180386},{"c":78.44,"h":78.8,"l":77.0951,"n":507,"o":77.0951,"t":"2024-11-07T05:00:00Z","v":22870,"vw":77.977201},{"c":81.87,"h":82.26,"l":76.87,"n":934,"o":76.87,"t":"2024-11-08T05:00:00Z","v":73495,"vw":80.090564},{"c":93.6,"h":94.96,"l":87.57,"n":1822,"o":87.74,"t":"2024-11-11T05:00:00Z","v":132915,"vw":91.615266},{"c":90.25,"h":94.6,"l":89.08,"n":1135,"o":91.32,"t":"2024-11-12T05:00:00Z","v":50395,"vw":92.418305},{"c":86.81,"h":94.8,"l":86.57,"n":1243,"o":92.33,"t":"2024-11-13T05:00:00Z","v":53213,"vw":92.085378},{"c":80.77,"h":87.3,"l":80.67,"n":945,"o":87,"t":"2024-11-14T05:00:00Z","v":39048,"vw":83.962453},{"c":79.66,"h":81.03,"l":77.99,"n":1370,"o":81.03,"t":"2024-11-15T05:00:00Z","v":61829,"vw":78.891891},{"c":84.46,"h":85.055,"l":80.445,"n":1018,"o":82.99,"t":"2024-11-18T05:00:00Z","v":33864,"vw":83.184258},{"c":86.99,"h":86.99,"l":83,"n":625,"o":83.3699,"t":"2024-11-19T05:00:00Z","v":17601,"vw":85.091167},{"c":85.14,"h":87.02,"l":82.9,"n":802,"o":86.24,"t":"2024-11-20T05:00:00Z","v":23612,"vw":84.714565},{"c":83.39,"h":86.4018,"l":81.3,"n":505,"o":86.2,"t":"2024-11-21T05:00:00Z","v":16637,"vw":83.97465},{"c":87.67,"h":88.6078,"l":83.02,"n":685,"o":83.02,"t":"2024-11-22T05:00:00Z","v":21698,"vw":86.852987},{"c":90.22,"h":93.5,"l":89.841,"n":1091,"o":91.93,"t":"2024-11-25T05:00:00Z","v":53994,"vw":91.946553},{"c":87.52,"h":89.95,"l":87.2,"n":499,"o":88.44,"t":"2024-11-26T05:00:00Z","v":15555,"vw":88.70991},{"c":45.24,"h":47.3355,"l":44.02,"n":987,"o":45,"t":"2024-11-27T05:00:00Z","v":72515,"vw":44.88737},{"c":46.55,"h":47.2,"l":45.76,"n":936,"o":45.76,"t":"2024-11-29T05:00:00Z","v":40123,"vw":46.519948},{"c":48.94,"h":49.2399,"l":47.481,"n":1029,"o":47.85,"t":"2024-12-02T05:00:00Z","v":72082,"vw":48.42506},{"c":48.3,"h":48.6,"l":47.271,"n":762,"o":47.58,"t":"2024-12-03T05:00:00Z","v":90890,"vw":48.010654},{"c":51.17,"h":51.2499,"l":48.745,"n":840,"o":49.33,"t":"2024-12-04T05:00:00Z","v":75661,"vw":50.58437},{"c":50.35,"h":52.23,"l":50.35,"n":748,"o":51.83,"t":"2024-12-05T05:00:00Z","v":84747,"vw":51.736758},{"c":54.61,"h":54.7,"l":51.7,"n":1157,"o":51.99,"t":"2024-12-06T05:00:00Z","v":109018,"vw":53.53905},{"c":51.77,"h":55.61,"l":50.9159,"n":1285,"o":55.61,"t":"2024-12-09T05:00:00Z","v":109809,"vw":53.355688},{"c":50.57,"h":53.56,"l":50.25,"n":776,"o":52.03,"t":"2024-12-10T05:00:00Z","v":48730,"vw":51.828144},{"c":52.5,"h":52.805,"l":51.0966,"n":752,"o":52.12,"t":"2024-12-11T05:00:00Z","v":69763,"vw":52.233658},{"c":51.01,"h":52.926,"l":50.75,"n":525,"o":52.08,"t":"2024-12-12T05:00:00Z","v":38545,"vw":51.763002},{"c":51.76,"h":51.76,"l":49.93,"n":501,"o":51.75,"t":"2024-12-13T05:00:00Z","v":31164,"vw":51.064321},{"c":54.54,"h":54.8299,"l":52.05,"n":817,"o":52.54,"t":"2024-12-16T05:00:00Z","v":67437,"vw":53.899443},{"c":54.47,"h":55.06,"l":52.6919,"n":573,"o":54.4,"t":"2024-12-17T05:00:00Z","v":50847,"vw":54.227927},{"c":46.91,"h":54.44,"l":45.79,"n":1385,"o":53.9,"t":"2024-12-18T05:00:00Z","v":94391,"vw":50.289681},{"c":46.16,"h":49.1902,"l":45.3617,"n":742,"o":48.83,"t":"2024-12-19T05:00:00Z","v":80564,"vw":47.309397},{"c":48.11,"h":49.16,"l":44.19,"n":920,"o":44.41,"t":"2024-12-20T05:00:00Z","v":82763,"vw":46.774792},{"c":47.64,"h":48.18,"l":46.0807,"n":664,"o":48.18,"t":"2024-12-23T05:00:00Z","v":76929,"vw":47.265338},{"c":50.5,"h":50.55,"l":48.39,"n":478,"o":48.39,"t":"2024-12-24T05:00:00Z","v":54012,"vw":49.4545},{"c":50.46,"h":50.7174,"l":49.32,"n":370,"o":50.08,"t":"2024-12-26T05:00:00Z","v":25887,"vw":50.105306},{"c":47.57,"h":49.82,"l":46.21,"n":587,"o":49.82,"t":"2024-12-27T05:00:00Z","v":42562,"vw":47.374646},{"c":44.95,"h":45.8921,"l":43.64,"n":702,"o":45.69,"t":"2024-12-30T05:00:00Z","v":58306,"vw":44.86354},{"c":43.62,"h":45.62,"l":43.2446,"n":913,"o":45.5,"t":"2024-12-31T05:00:00Z","v":82808,"vw":44.772373},{"c":43.8,"h":44.8,"l":42.6,"n":742,"o":44.22,"t":"2025-01-02T05:00:00Z","v":39232,"vw":43.871157},{"c":48.12,"h":48.18,"l":44.55,"n":871,"o":44.55,"t":"2025-01-03T05:00:00Z","v":46951,"vw":46.197957},{"c":50.3,"h":51.3,"l":49.49,"n":676,"o":49.89,"t":"2025-01-06T05:00:00Z","v":38352,"vw":50.595054},{"c":46.56,"h":51.6073,"l":45.94,"n":740,"o":51.07,"t":"2025-01-07T05:00:00Z","v":41988,"vw":48.152059},{"c":46.7,"h":47.21,"l":44.85,"n":336,"o":46.09,"t":"2025-01-08T05:00:00Z","v":15525,"vw":46.273539},{"c":44.39,"h":45.05,"l":42.5215,"n":609,"o":44.5,"t":"2025-01-10T05:00:00Z","v":51271,"vw":43.827041},{"c":43.12,"h":43.12,"l":41.1,"n":605,"o":42.01,"t":"2025-01-13T05:00:00Z","v":57507,"vw":41.983168},{"c":42.69,"h":45.3722,"l":42.2435,"n":425,"o":44.93,"t":"2025-01-14T05:00:00Z","v":61358,"vw":43.659326},{"c":46.16,"h":47.26,"l":45.26,"n":557,"o":45.61,"t":"2025-01-15T05:00:00Z","v":53442,"vw":46.226541},{"c":46.23,"h":46.85,"l":45.235,"n":365,"o":46.58,"t":"2025-01-16T05:00:00Z","v":23722,"vw":46.1301},{"c":47.44,"h":48.585,"l":47.44,"n":341,"o":48.1,"t":"2025-01-17T05:00:00Z","v":33488,"vw":47.982467},{"c":50.53,"h":50.8,"l":47.68,"n":1452,"o":49.4579,"t":"2025-01-21T05:00:00Z","v":283497,"vw":49.958869},{"c":51.41,"h":51.9177,"l":50.6301,"n":593,"o":50.64,"t":"2025-01-22T05:00:00Z","v":61722,"vw":51.236882},{"c":52.42,"h":52.52,"l":49.7532,"n":465,"o":50.47,"t":"2025-01-23T05:00:00Z","v":45202,"vw":51.55254},{"c":51.86,"h":53.9384,"l":51.84,"n":333,"o":52.99,"t":"2025-01-24T05:00:00Z","v":23965,"vw":52.994038},{"c":48.99,"h":50.61,"l":47.08,"n":935,"o":47.66,"t":"2025-01-27T05:00:00Z","v":129871,"vw":48.358156},{"c":51.2,"h":51.57,"l":47.921,"n":299,"o":49.59,"t":"2025-01-28T05:00:00Z","v":22819,"vw":49.970057},{"c":51.11,"h":51.65,"l":50.0055,"n":738,"o":50.81,"t":"2025-01-29T05:00:00Z","v":92446,"vw":50.725159},{"c":53.49,"h":54.4999,"l":52.3,"n":542,"o":52.4499,"t":"2025-01-30T05:00:00Z","v":54632,"vw":53.322297},{"c":52.57,"h":55.65,"l":51.88,"n":905,"o":54.55,"t":"2025-01-31T05:00:00Z","v":109813,"vw":54.244325},{"c":50.77,"h":51.33,"l":48,"n":827,"o":48.16,"t":"2025-02-03T05:00:00Z","v":71878,"vw":49.341362},{"c":52.88,"h":53.3571,"l":51.8535,"n":552,"o":51.92,"t":"2025-02-04T05:00:00Z","v":32147,"vw":52.746367},{"c":54.075,"h":54.395,"l":52.76,"n":515,"o":52.76,"t":"2025-02-05T05:00:00Z","v":40417,"vw":53.855179},{"c":52.21,"h":53.09,"l":51.14,"n":1020,"o":53,"t":"2025-02-06T05:00:00Z","v":80344,"vw":52.455309},{"c":52.26,"h":54.32,"l":51.58,"n":1251,"o":52.46,"t":"2025-02-07T05:00:00Z","v":151159,"vw":52.696731},{"c":52.2,"h":53.5099,"l":52.02,"n":670,"o":52.87,"t":"2025-02-10T05:00:00Z","v":86045,"vw":52.752021},{"c":49.96,"h":52.09,"l":49.22,"n":715,"o":51.11,"t":"2025-02-11T05:00:00Z","v":54041,"vw":50.564621},{"c":52.03,"h":52.39,"l":48.47,"n":817,"o":48.47,"t":"2025-02-12T05:00:00Z","v":65951,"vw":50.895269},{"c":55.43,"h":56.62,"l":52.41,"n":977,"o":52.41,"t":"2025-02-13T05:00:00Z","v":93473,"vw":54.307062},{"c":59.13,"h":59.6199,"l":57.4102,"n":1243,"o":57.79,"t":"2025-02-14T05:00:00Z","v":125207,"vw":58.720895},{"c":58.29,"h":61.52,"l":56.942,"n":1138,"o":60.61,"t":"2025-02-18T05:00:00Z","v":93081,"vw":59.614574},{"c":56.93,"h":58.929,"l":56.4,"n":528,"o":58.41,"t":"2025-02-19T05:00:00Z","v":46767,"vw":57.773735},{"c":53.85,"h":56.34,"l":51.72,"n":1235,"o":56.34,"t":"2025-02-20T05:00:00Z","v":97927,"vw":53.454074},{"c":47.6,"h":54.74,"l":47.37,"n":1644,"o":54.74,"t":"2025-02-21T05:00:00Z","v":124228,"vw":49.41502},{"c":45.74,"h":48.04,"l":43.76,"n":1739,"o":47.38,"t":"2025-02-24T05:00:00Z","v":114654,"vw":45.899748},{"c":40.96,"h":44.4,"l":39.63,"n":2495,"o":44.1,"t":"2025-02-25T05:00:00Z","v":304559,"vw":41.145488},{"c":41.69,"h":43.3879,"l":41,"n":1508,"o":41.85,"t":"2025-02-26T05:00:00Z","v":160860,"vw":42.165514},{"c":38.965,"h":43.34,"l":38.9,"n":1511,"o":43.07,"t":"2025-02-27T05:00:00Z","v":159861,"vw":41.036332},{"c":40.32,"h":40.75,"l":36.8,"n":1487,"o":37.4,"t":"2025-02-28T05:00:00Z","v":157239,"vw":38.704004},{"c":36.7,"h":42.5,"l":36.0939,"n":1703,"o":42.19,"t":"2025-03-03T05:00:00Z","v":117724,"vw":39.688411},{"c":36.91,"h":38.58,"l":32.67,"n":2915,"o":34.42,"t":"2025-03-04T05:00:00Z","v":456596,"vw":34.963318},{"c":38.8,"h":39,"l":36,"n":1495,"o":37.31,"t":"2025-03-05T05:00:00Z","v":177491,"vw":37.299215},{"c":35.25,"h":38.11,"l":34.8,"n":1524,"o":36.61,"t":"2025-03-06T05:00:00Z","v":121667,"vw":36.163458},{"c":35.61,"h":36.0828,"l":31.98,"n":1812,"o":34.735,"t":"2025-03-07T05:00:00Z","v":211880,"vw":33.86487},{"c":29.33,"h":33.47,"l":28.5001,"n":3504,"o":33.47,"t":"2025-03-10T04:00:00Z","v":416800,"vw":30.110142},{"c":29.82,"h":31.06,"l":28.4552,"n":1145,"o":29.45,"t":"2025-03-11T04:00:00Z","v":117391,"vw":29.616919},{"c":31.51,"h":32.33,"l":30.13,"n":1477,"o":32,"t":"2025-03-12T04:00:00Z","v":123646,"vw":31.467565},{"c":28.47,"h":30.98,"l":28.16,"n":1266,"o":30.78,"t":"2025-03-13T04:00:00Z","v":96192,"vw":29.221343},{"c":30.82,"h":31.05,"l":29.955,"n":1343,"o":30.17,"t":"2025-03-14T04:00:00Z","v":89651,"vw":30.582201},{"c":31.77,"h":32.46,"l":30.2723,"n":987,"o":30.83,"t":"2025-03-17T04:00:00Z","v":99672,"vw":31.766682},{"c":29.52,"h":30.61,"l":28.875,"n":1202,"o":30.61,"t":"2025-03-18T04:00:00Z","v":119103,"vw":29.435532},{"c":31.8,"h":32.97,"l":30.04,"n":1377,"o":30.28,"t":"2025-03-19T04:00:00Z","v":143855,"vw":31.531398},{"c":31.67,"h":32.7978,"l":31.01,"n":650,"o":31.01,"t":"2025-03-20T04:00:00Z","v":56513,"vw":32.169198},{"c":33.65,"h":33.7057,"l":30.72,"n":697,"o":30.76,"t":"2025-03-21T04:00:00Z","v":49924,"vw":32.525046},{"c":37.11,"h":37.163,"l":35.11,"n":1191,"o":35.53,"t":"2025-03-24T04:00:00Z","v":138856,"vw":36.341783},{"c":36.9,"h":37.35,"l":36.05,"n":643,"o":37.17,"t":"2025-03-25T04:00:00Z","v":67790,"vw":36.704541},{"c":33.6,"h":36.85,"l":33.08,"n":774,"o":36.4506,"t":"2025-03-26T04:00:00Z","v":88676,"vw":34.388829},{"c":32.4,"h":34.46,"l":32.35,"n":723,"o":32.96,"t":"2025-03-27T04:00:00Z","v":60162,"vw":33.163624},{"c":29.89,"h":32.2,"l":29.48,"n":1044,"o":32.2,"t":"2025-03-28T04:00:00Z","v":111033,"vw":30.364614},{"c":28.48,"h":28.58,"l":26,"n":3090,"o":27.51,"t":"2025-03-31T04:00:00Z","v":509298,"vw":27.233445},{"c":28.59,"h":29.63,"l":27.46,"n":950,"o":28.74,"t":"2025-04-01T04:00:00Z","v":72244,"vw":28.483256},{"c":30.17,"h":31,"l":27.38,"n":1426,"o":27.38,"t":"2025-04-02T04:00:00Z","v":130897,"vw":29.933339},{"c":25.45,"h":26.82,"l":24.91,"n":2313,"o":25.92,"t":"2025-04-03T04:00:00Z","v":241787,"vw":25.799724},{"c":21.68,"h":23.77,"l":20.135,"n":4976,"o":23.2,"t":"2025-04-04T04:00:00Z","v":670892,"vw":21.823576},{"c":22.18,"h":24.625,"l":18.254,"n":2539,"o":19.16,"t":"2025-04-07T04:00:00Z","v":344892,"vw":20.612945},{"c":20.37,"h":24.5303,"l":19.5687,"n":1836,"o":24.52,"t":"2025-04-08T04:00:00Z","v":256210,"vw":22.29218},{"c":27.03,"h":27.5,"l":20.09,"n":2938,"o":20.09,"t":"2025-04-09T04:00:00Z","v":333778,"vw":24.975056},{"c":23.93,"h":25.23,"l":21.79,"n":1815,"o":24.96,"t":"2025-04-10T04:00:00Z","v":147503,"vw":23.781857},{"c":25.44,"h":25.4699,"l":23.0774,"n":728,"o":23.77,"t":"2025-04-11T04:00:00Z","v":70759,"vw":24.648008},{"c":25.65,"h":27.04,"l":24.67,"n":802,"o":27.04,"t":"2025-04-14T04:00:00Z","v":72115,"vw":26.022351},{"c":26.03,"h":26.68,"l":25.3141,"n":586,"o":25.6801,"t":"2025-04-15T04:00:00Z","v":46906,"vw":26.002612},{"c":24.31,"h":25.07,"l":23.251,"n":732,"o":24.74,"t":"2025-04-16T04:00:00Z","v":45766,"vw":24.295307},{"c":24.37,"h":24.79,"l":23.98,"n":687,"o":24.66,"t":"2025-04-17T04:00:00Z","v":53908,"vw":24.378951},{"c":23.56,"h":24,"l":22.85,"n":579,"o":24,"t":"2025-04-21T04:00:00Z","v":79093,"vw":23.344318},{"c":25.47,"h":26,"l":24.24,"n":728,"o":24.24,"t":"2025-04-22T04:00:00Z","v":70594,"vw":25.127184},{"c":27.45,"h":29.125,"l":27.3021,"n":1535,"o":28.14,"t":"2025-04-23T04:00:00Z","v":201434,"vw":28.271176},{"c":29.74,"h":29.74,"l":27.71,"n":1051,"o":27.71,"t":"2025-04-24T04:00:00Z","v":151311,"vw":29.045698},{"c":30.99,"h":31.2342,"l":29.45,"n":1125,"o":29.84,"t":"2025-04-25T04:00:00Z","v":148127,"vw":30.510456},{"c":31.24,"h":32.23,"l":29.75,"n":1050,"o":31.45,"t":"2025-04-28T04:00:00Z","v":115608,"vw":31.116374},{"c":31.61,"h":31.75,"l":30.84,"n":414,"o":31.16,"t":"2025-04-29T04:00:00Z","v":31788,"vw":31.205979},{"c":30.72,"h":30.91,"l":28.45,"n":793,"o":29.21,"t":"2025-04-30T04:00:00Z","v":66617,"vw":29.616937},{"c":30.45,"h":32.19,"l":30.45,"n":790,"o":32.18,"t":"2025-05-01T04:00:00Z","v":61196,"vw":31.4869},{"c":32,"h":32.7723,"l":30.56,"n":802,"o":30.7,"t":"2025-05-02T04:00:00Z","v":73881,"vw":31.826894},{"c":30.47,"h":31.13,"l":30.4,"n":383,"o":30.99,"t":"2025-05-05T04:00:00Z","v":36548,"vw":30.696135},{"c":28.18,"h":29.1481,"l":27.91,"n":611,"o":28.82,"t":"2025-05-06T04:00:00Z","v":76410,"vw":28.563942},{"c":29.07,"h":29.1571,"l":27.995,"n":481,"o":28.4,"t":"2025-05-07T04:00:00Z","v":51772,"vw":28.59232},{"c":31.35,"h":32.03,"l":29.85,"n":571,"o":29.98,"t":"2025-05-08T04:00:00Z","v":52663,"vw":31.146196},{"c":31.09,"h":32.95,"l":31,"n":755,"o":31.881,"t":"2025-05-09T04:00:00Z","v":80337,"vw":31.83246},{"c":34.74,"h":35.26,"l":33.6901,"n":2425,"o":34.61,"t":"2025-05-12T04:00:00Z","v":530937,"vw":34.438545},{"c":38.51,"h":38.87,"l":35.92,"n":2416,"o":36.01,"t":"2025-05-13T04:00:00Z","v":412605,"vw":37.933014},{"c":38.92,"h":40.19,"l":38.17,"n":1820,"o":39.42,"t":"2025-05-14T04:00:00Z","v":278253,"vw":39.107912},{"c":37.65,"h":38.17,"l":36.42,"n":865,"o":37.89,"t":"2025-05-15T04:00:00Z","v":76633,"vw":37.408288},{"c":39.75,"h":39.9,"l":38.41,"n":1213,"o":38.51,"t":"2025-05-16T04:00:00Z","v":185780,"vw":39.325187},{"c":38.61,"h":38.69,"l":37.47,"n":876,"o":37.47,"t":"2025-05-19T04:00:00Z","v":159130,"vw":38.004642},{"c":38.63,"h":39.25,"l":37.86,"n":624,"o":38.68,"t":"2025-05-20T04:00:00Z","v":54038,"vw":38.587848},{"c":36.15,"h":38.857,"l":35.77,"n":714,"o":38.17,"t":"2025-05-21T04:00:00Z","v":85400,"vw":37.532523},{"c":37.19,"h":38,"l":36.08,"n":780,"o":36.24,"t":"2025-05-22T04:00:00Z","v":77981,"vw":37.335199},{"c":36.58,"h":36.9,"l":35.28,"n":604,"o":35.28,"t":"2025-05-23T04:00:00Z","v":38223,"vw":36.541714},{"c":39.21,"h":39.4,"l":37.91,"n":1426,"o":38.29,"t":"2025-05-27T04:00:00Z","v":190915,"vw":38.91657},{"c":37.71,"h":39.41,"l":37.71,"n":851,"o":39.41,"t":"2025-05-28T04:00:00Z","v":69791,"vw":38.378014},{"c":37.33,"h":38.84,"l":36.99,"n":483,"o":38.84,"t":"2025-05-29T04:00:00Z","v":44305,"vw":37.493612},{"c":36.9,"h":37.54,"l":35.75,"n":805,"o":36.98,"t":"2025-05-30T04:00:00Z","v":50931,"vw":36.554542},{"c":38.04,"h":38.21,"l":36.21,"n":605,"o":37.5474,"t":"2025-06-02T04:00:00Z","v":43165,"vw":37.776462},{"c":39.11,"h":39.66,"l":37.725,"n":1813,"o":38.1,"t":"2025-06-03T04:00:00Z","v":267034,"vw":39.142564},{"c":39.09,"h":39.519,"l":38.065,"n":864,"o":39.29,"t":"2025-06-04T04:00:00Z","v":110403,"vw":39.15194},{"c":36.9,"h":40.1,"l":35.96,"n":1629,"o":39.0101,"t":"2025-06-05T04:00:00Z","v":159113,"vw":38.218079},{"c":43.09,"h":43.77,"l":39.315,"n":3187,"o":39.36,"t":"2025-06-06T04:00:00Z","v":400541,"vw":41.766602},{"c":44.77,"h":44.98,"l":43.365,"n":1432,"o":44.63,"t":"2025-06-09T04:00:00Z","v":135119,"vw":44.161048},{"c":45.67,"h":46.17,"l":44.4048,"n":1043,"o":45.48,"t":"2025-06-10T04:00:00Z","v":108774,"vw":45.276172},{"c":46.41,"h":47.64,"l":45.87,"n":1655,"o":46.375,"t":"2025-06-11T04:00:00Z","v":152143,"vw":46.918819},{"c":44.28,"h":45.8,"l":44.03,"n":785,"o":45.4,"t":"2025-06-12T04:00:00Z","v":97998,"vw":44.954948},{"c":44.48,"h":45.205,"l":42.17,"n":1510,"o":42.2,"t":"2025-06-13T04:00:00Z","v":150600,"vw":44.127735},{"c":48.45,"h":48.84,"l":46.69,"n":1639,"o":47.09,"t":"2025-06-16T04:00:00Z","v":166366,"vw":48.019079},{"c":46.94,"h":49.095,"l":46.36,"n":1384,"o":48.42,"t":"2025-06-17T04:00:00Z","v":170832,"vw":47.996299},{"c":51.02,"h":51.27,"l":46.53,"n":2528,"o":47.42,"t":"2025-06-18T04:00:00Z","v":339212,"vw":50.308325},{"c":52.46,"h":53.52,"l":50.835,"n":1039,"o":53.52,"t":"2025-06-20T04:00:00Z","v":86881,"vw":52.156577},{"c":54.19,"h":55.41,"l":51.11,"n":3763,"o":52,"t":"2025-06-23T04:00:00Z","v":401682,"vw":54.039294},{"c":56.38,"h":57.14,"l":54.73,"n":1770,"o":55.49,"t":"2025-06-24T04:00:00Z","v":200035,"vw":56.049168},{"c":55.07,"h":57.96,"l":54.35,"n":1459,"o":57.73,"t":"2025-06-25T04:00:00Z","v":144310,"vw":56.571517},{"c":57.38,"h":57.65,"l":55.302,"n":1333,"o":55.76,"t":"2025-06-26T04:00:00Z","v":78291,"vw":57.13848},{"c":55.59,"h":58.02,"l":54.1436,"n":1094,"o":58.02,"t":"2025-06-27T04:00:00Z","v":77869,"vw":56.19405},{"c":56.32,"h":57.41,"l":56.184,"n":905,"o":56.62,"t":"2025-06-30T04:00:00Z","v":72685,"vw":56.978462},{"c":54.2,"h":55.76,"l":53.11,"n":1100,"o":54.8,"t":"2025-07-01T04:00:00Z","v":83761,"vw":54.107674},{"c":56.81,"h":57,"l":54.33,"n":898,"o":54.33,"t":"2025-07-02T04:00:00Z","v":84919,"vw":56.584206},{"c":57.54,"h":57.8,"l":56.78,"n":651,"o":57.06,"t":"2025-07-03T04:00:00Z","v":51971,"vw":57.224431},{"c":56.53,"h":56.81,"l":55.2543,"n":1083,"o":56.05,"t":"2025-07-07T04:00:00Z","v":58325,"vw":56.144005},{"c":57.22,"h":58.01,"l":56.8,"n":986,"o":57.19,"t":"2025-07-08T04:00:00Z","v":89566,"vw":57.361766},{"c":59.44,"h":59.599,"l":57.3323,"n":1010,"o":58.11,"t":"2025-07-09T04:00:00Z","v":80803,"vw":58.592748},{"c":61.42,"h":61.49,"l":59.18,"n":1016,"o":61.05,"t":"2025-07-10T04:00:00Z","v":62519,"vw":60.650576},{"c":59.32,"h":61.4399,"l":58.91,"n":957,"o":60.56,"t":"2025-07-11T04:00:00Z","v":75504,"vw":59.884414},{"c":61.52,"h":61.61,"l":59.69,"n":778,"o":59.69,"t":"2025-07-14T04:00:00Z","v":47247,"vw":60.989385},{"c":59.7,"h":62.2999,"l":59.2825,"n":773,"o":62.28,"t":"2025-07-15T04:00:00Z","v":55262,"vw":60.579615},{"c":64.18,"h":64.69,"l":60.86,"n":1327,"o":60.87,"t":"2025-07-16T04:00:00Z","v":96508,"vw":62.937838},{"c":65.9,"h":66.49,"l":64.25,"n":1232,"o":64.68,"t":"2025-07-17T04:00:00Z","v":64182,"vw":65.386184},{"c":68.32,"h":70.21,"l":67.095,"n":1140,"o":67.74,"t":"2025-07-18T04:00:00Z","v":82546,"vw":68.296439},{"c":66.79,"h":70.95,"l":66.78,"n":1652,"o":69.8,"t":"2025-07-21T04:00:00Z","v":105490,"vw":69.462532},{"c":65.86,"h":66.9424,"l":62.84,"n":1322,"o":66.79,"t":"2025-07-22T04:00:00Z","v":79255,"vw":65.203541},{"c":67.655,"h":67.655,"l":65.34,"n":994,"o":66.93,"t":"2025-07-23T04:00:00Z","v":49917,"vw":66.522452},{"c":64.98,"h":66.165,"l":64.4203,"n":880,"o":66.165,"t":"2025-07-24T04:00:00Z","v":32531,"vw":65.176943},{"c":66.6,"h":66.83,"l":64.775,"n":1538,"o":65.34,"t":"2025-07-25T04:00:00Z","v":47048,"vw":66.164865},{"c":66.51,"h":67.8,"l":66.4915,"n":1347,"o":67.74,"t":"2025-07-28T04:00:00Z","v":32184,"vw":67.152043},{"c":62.9374,"h":67.05,"l":62.4,"n":1188,"o":67.05,"t":"2025-07-29T04:00:00Z","v":60449,"vw":63.700424},{"c":64.59,"h":65.64,"l":63.1999,"n":1657,"o":64.25,"t":"2025-07-30T04:00:00Z","v":73449,"vw":64.42415},{"c":64.48,"h":67.25,"l":63.42,"n":1423,"o":66.63,"t":"2025-07-31T04:00:00Z","v":99159,"vw":64.726785},{"c":56.84,"h":58.92,"l":55.6,"n":2306,"o":58.84,"t":"2025-08-01T04:00:00Z","v":146145,"vw":57.515177},{"c":60.61,"h":60.7,"l":57.55,"n":1064,"o":58.34,"t":"2025-08-04T04:00:00Z","v":82049,"vw":59.40368},{"c":59.1835,"h":60.62,"l":58.56,"n":1088,"o":60.28,"t":"2025-08-05T04:00:00Z","v":67499,"vw":59.654134},{"c":61.48,"h":61.54,"l":58.94,"n":2774,"o":59.64,"t":"2025-08-06T04:00:00Z","v":289197,"vw":59.847788},{"c":61.87,"h":63.3286,"l":60.11,"n":1147,"o":63.29,"t":"2025-08-07T04:00:00Z","v":57229,"vw":62.031962},{"c":62.4724,"h":63.06,"l":61.705,"n":723,"o":62.95,"t":"2025-08-08T04:00:00Z","v":36506,"vw":62.569806},{"c":63.2794,"h":66.1399,"l":63.13,"n":1059,"o":63.89,"t":"2025-08-11T04:00:00Z","v":56091,"vw":64.798029},{"c":65.87,"h":66.055,"l":63.67,"n":909,"o":65.6,"t":"2025-08-12T04:00:00Z","v":61639,"vw":65.343296},{"c":67.58,"h":69.31,"l":66.5401,"n":1589,"o":67.6882,"t":"2025-08-13T04:00:00Z","v":87913,"vw":68.049501},{"c":66.57,"h":67.8,"l":65.11,"n":1230,"o":65.83,"t":"2025-08-14T04:00:00Z","v":112605,"vw":66.795144},{"c":66.18,"h":66.44,"l":64.96,"n":546,"o":65.1543,"t":"2025-08-15T04:00:00Z","v":38577,"vw":66.044353},{"c":66.35,"h":66.845,"l":64.39,"n":617,"o":65.24,"t":"2025-08-18T04:00:00Z","v":39188,"vw":65.775161},{"c":61.0914,"h":65.97,"l":60.92,"n":1228,"o":65.97,"t":"2025-08-19T04:00:00Z","v":73736,"vw":62.719269},{"c":60.5,"h":60.74,"l":56.62,"n":1770,"o":60.1038,"t":"2025-08-20T04:00:00Z","v":118139,"vw":58.589057},{"c":60.1838,"h":60.91,"l":59.06,"n":902,"o":59.435,"t":"2025-08-21T04:00:00Z","v":38735,"vw":60.178412},{"c":65.1211,"h":66.35,"l":60.31,"n":1553,"o":60.5,"t":"2025-08-22T04:00:00Z","v":102580,"vw":64.835757},{"c":63.53,"h":65.252,"l":63.0988,"n":766,"o":64.85,"t":"2025-08-25T04:00:00Z","v":35732,"vw":64.285578},{"c":64.53,"h":64.81,"l":63.48,"n":549,"o":63.8,"t":"2025-08-26T04:00:00Z","v":26313,"vw":64.139863},{"c":63.4547,"h":64.3607,"l":62.87,"n":476,"o":64.23,"t":"2025-08-27T04:00:00Z","v":26714,"vw":63.635597},{"c":64.2628,"h":65.11,"l":63.6,"n":556,"o":64.43,"t":"2025-08-28T04:00:00Z","v":41420,"vw":64.348565},{"c":62.425,"h":64.1749,"l":61.665,"n":479,"o":64.1749,"t":"2025-08-29T04:00:00Z","v":24757,"vw":62.705747},{"c":61.529,"h":61.77,"l":58.22,"n":1022,"o":59.81,"t":"2025-09-02T04:00:00Z","v":56076,"vw":60.020874},{"c":61.9746,"h":63.16,"l":61.21,"n":682,"o":62.42,"t":"2025-09-03T04:00:00Z","v":36071,"vw":62.335251},{"c":62.4434,"h":62.58,"l":60.52,"n":659,"o":61.98,"t":"2025-09-04T04:00:00Z","v":49855,"vw":61.058998},{"c":62.966,"h":64.26,"l":60.25,"n":963,"o":64.26,"t":"2025-09-05T04:00:00Z","v":80646,"vw":62.103764},{"c":64.1395,"h":64.685,"l":63.71,"n":768,"o":64.6418,"t":"2025-09-08T04:00:00Z","v":61325,"vw":64.420329},{"c":64.9675,"h":65.45,"l":63.21,"n":682,"o":65.04,"t":"2025-09-09T04:00:00Z","v":57172,"vw":64.632411},{"c":63.45,"h":66.2,"l":62.915,"n":1289,"o":66.2,"t":"2025-09-10T04:00:00Z","v":104130,"vw":64.862784},{"c":67.66,"h":67.79,"l":63.86,"n":1762,"o":64.05,"t":"2025-09-11T04:00:00Z","v":126275,"vw":66.64195},{"c":68.37,"h":68.4747,"l":67.16,"n":859,"o":68.28,"t":"2025-09-12T04:00:00Z","v":66994,"vw":67.961523},{"c":70.21,"h":70.64,"l":69.27,"n":881,"o":69.94,"t":"2025-09-15T04:00:00Z","v":57022,"vw":69.833996},{"c":72.46,"h":72.6785,"l":69.5,"n":778,"o":71,"t":"2025-09-16T04:00:00Z","v":60246,"vw":71.922714},{"c":72.08,"h":73.33,"l":68.67,"n":1147,"o":72.31,"t":"2025-09-17T04:00:00Z","v":62363,"vw":71.775017},{"c":76.29,"h":76.61,"l":73.84,"n":1116,"o":73.84,"t":"2025-09-18T04:00:00Z","v":51001,"vw":75.657075},{"c":79.52,"h":80.6395,"l":78.1201,"n":1373,"o":78.95,"t":"2025-09-19T04:00:00Z","v":84865,"vw":79.525838},{"c":78.9137,"h":80.3,"l":78.1,"n":1043,"o":79.04,"t":"2025-09-22T04:00:00Z","v":46707,"vw":78.950541},{"c":76.92,"h":80.15,"l":76.27,"n":1171,"o":80.15,"t":"2025-09-23T04:00:00Z","v":56783,"vw":78.063528},{"c":76.74,"h":78.83,"l":76.07,"n":838,"o":78.69,"t":"2025-09-24T04:00:00Z","v":36362,"vw":77.23543},{"c":73.67,"h":74.83,"l":70.44,"n":1403,"o":73.49,"t":"2025-09-25T04:00:00Z","v":60987,"vw":73.17856},{"c":75.82,"h":76,"l":72.5,"n":987,"o":74.9,"t":"2025-09-26T04:00:00Z","v":62461,"vw":74.615555},{"c":81.15,"h":81.59,"l":77.3,"n":1295,"o":77.78,"t":"2025-09-29T04:00:00Z","v":57092,"vw":79.039065},{"c":82.1,"h":82.99,"l":79.21,"n":1179,"o":80.1,"t":"2025-09-30T04:00:00Z","v":54671,"vw":80.377832},{"c":83.0895,"h":84.5899,"l":80.5,"n":813,"o":80.5,"t":"2025-10-01T04:00:00Z","v":35197,"vw":83.377927},{"c":86.87,"h":87.5,"l":84.15,"n":1020,"o":86,"t":"2025-10-02T04:00:00Z","v":51142,"vw":86.199593},{"c":85.8,"h":88.08,"l":83.9,"n":1328,"o":87.99,"t":"2025-10-03T04:00:00Z","v":59088,"vw":86.207536},{"c":91.15,"h":92.17,"l":88.5,"n":1114,"o":90.47,"t":"2025-10-06T04:00:00Z","v":55305,"vw":90.617428},{"c":86.9173,"h":91.96,"l":85.8,"n":1432,"o":91.96,"t":"2025-10-07T04:00:00Z","v":59280,"vw":89.271316},{"c":93.4723,"h":94,"l":86.612,"n":1502,"o":88.43,"t":"2025-10-08T04:00:00Z","v":76654,"vw":92.377403},{"c":91.82,"h":93.212,"l":90.42,"n":1990,"o":93.1,"t":"2025-10-09T04:00:00Z","v":136575,"vw":92.249784},{"c":81.61,"h":93.16,"l":80.96,"n":3244,"o":93.16,"t":"2025-10-10T04:00:00Z","v":232551,"vw":83.664989},{"c":83.602,"h":85.5,"l":81.9,"n":1272,"o":85.25,"t":"2025-10-13T04:00:00Z","v":83725,"vw":83.761033},{"c":82.06,"h":85.11,"l":76.37,"n":1935,"o":79.43,"t":"2025-10-14T04:00:00Z","v":212828,"vw":82.884091},{"c":85.77,"h":87.76,"l":82.19,"n":1898,"o":85.67,"t":"2025-10-15T04:00:00Z","v":106911,"vw":85.819617},{"c":81.7367,"h":87.76,"l":80.8601,"n":1636,"o":86.96,"t":"2025-10-16T04:00:00Z","v":94767,"vw":83.258889},{"c":80.67,"h":81.93,"l":78.1984,"n":1201,"o":79.41,"t":"2025-10-17T04:00:00Z","v":79020,"vw":80.136953},{"c":87.83,"h":88.37,"l":83.6,"n":1237,"o":83.6,"t":"2025-10-20T04:00:00Z","v":53296,"vw":86.958933},{"c":85.1129,"h":87.2471,"l":84.63,"n":833,"o":87.21,"t":"2025-10-21T04:00:00Z","v":41226,"vw":85.888533},{"c":78.8308,"h":83.31,"l":75.3,"n":1623,"o":83.11,"t":"2025-10-22T04:00:00Z","v":98661,"vw":78.889762},{"c":83.1954,"h":83.3573,"l":78.75,"n":1083,"o":78.995,"t":"2025-10-23T04:00:00Z","v":55108,"vw":81.736719},{"c":85.9981,"h":86.8399,"l":85.4101,"n":635,"o":85.67,"t":"2025-10-24T04:00:00Z","v":38817,"vw":86.21701},{"c":87.68,"h":88.78,"l":85.5593,"n":883,"o":87.32,"t":"2025-10-27T04:00:00Z","v":44865,"vw":87.035304},{"c":86.0353,"h":88.05,"l":86.01,"n":993,"o":88.05,"t":"2025-10-28T04:00:00Z","v":75023,"vw":86.947674},{"c":85.6983,"h":87.68,"l":83.8872,"n":666,"o":87.08,"t":"2025-10-29T04:00:00Z","v":45761,"vw":86.035181},{"c":79.1474,"h":83.26,"l":78.94,"n":1431,"o":82.15,"t":"2025-10-30T04:00:00Z","v":212596,"vw":82.296769},{"c":84.95,"h":86.275,"l":81.62,"n":1571,"o":81.62,"t":"2025-10-31T04:00:00Z","v":111313,"vw":84.434764},{"c":83.2304,"h":85.21,"l":80.66,"n":2137,"o":85.2,"t":"2025-11-03T05:00:00Z","v":334641,"vw":83.438616},{"c":74.4391,"h":80.18,"l":74.22,"n":1594,"o":77.32,"t":"2025-11-04T05:00:00Z","v":130407,"vw":75.948602},{"c":76.805,"h":77.91,"l":73.7,"n":985,"o":75.75,"t":"2025-11-05T05:00:00Z","v":42728,"vw":76.204591},{"c":69.6494,"h":76.04,"l":69.12,"n":1779,"o":75.39,"t":"2025-11-06T05:00:00Z","v":150107,"vw":71.323882},{"c":69.36,"h":69.4788,"l":63.53,"n":1268,"o":66.68,"t":"2025-11-07T05:00:00Z","v":105050,"vw":66.220709},{"c":72.8059,"h":74,"l":71.97,"n":1063,"o":74,"t":"2025-11-10T05:00:00Z","v":51417,"vw":73.292127},{"c":71.44,"h":72.1201,"l":70.2205,"n":848,"o":71.45,"t":"2025-11-11T05:00:00Z","v":41385,"vw":71.555351},{"c":70.24,"h":72.84,"l":69.21,"n":1002,"o":72.8,"t":"2025-11-12T05:00:00Z","v":65556,"vw":70.749901},{"c":62.8442,"h":68.71,"l":62.1,"n":1381,"o":68.71,"t":"2025-11-13T05:00:00Z","v":62914,"vw":63.671829},{"c":62.68,"h":64.5967,"l":58.271,"n":2130,"o":58.89,"t":"2025-11-14T05:00:00Z","v":221590,"vw":63.86459},{"c":60.0914,"h":62.65,"l":58.6736,"n":1740,"o":61.29,"t":"2025-11-17T05:00:00Z","v":133408,"vw":61.230784},{"c":59.2728,"h":60.7145,"l":57.36,"n":1130,"o":59.13,"t":"2025-11-18T05:00:00Z","v":63060,"vw":59.124281},{"c":58.5272,"h":60.1796,"l":56.76,"n":806,"o":59.55,"t":"2025-11-19T05:00:00Z","v":47752,"vw":58.737888},{"c":54.1344,"h":62.68,"l":53.92,"n":1435,"o":61.85,"t":"2025-11-20T05:00:00Z","v":89363,"vw":56.682141},{"c":56.5661,"h":58.15,"l":52.4343,"n":1137,"o":54.64,"t":"2025-11-21T05:00:00Z","v":82816,"vw":54.701493},{"c":61.9583,"h":62.03,"l":58.18,"n":667,"o":58.54,"t":"2025-11-24T05:00:00Z","v":43418,"vw":60.217201},{"c":62.6744,"h":62.92,"l":58.74,"n":583,"o":60.03,"t":"2025-11-25T05:00:00Z","v":42320,"vw":61.705421},{"c":64.6325,"h":64.96,"l":63.14,"n":574,"o":63.73,"t":"2025-11-26T05:00:00Z","v":33257,"vw":64.038614},{"c":66.5101,"h":66.7454,"l":65.27,"n":342,"o":66,"t":"2025-11-28T05:00:00Z","v":16456,"vw":65.886129},{"c":63.0706,"h":64.605,"l":62.5101,"n":920,"o":63.62,"t":"2025-12-01T05:00:00Z","v":74557,"vw":63.138327},{"c":64.04,"h":66.1988,"l":63.94,"n":448,"o":64.68,"t":"2025-12-02T05:00:00Z","v":30177,"vw":64.663614},{"c":68.2963,"h":68.4,"l":64.3,"n":670,"o":64.3,"t":"2025-12-03T05:00:00Z","v":76250,"vw":67.855368},{"c":71.4037,"h":71.8,"l":67.84,"n":663,"o":68.45,"t":"2025-12-04T05:00:00Z","v":38197,"vw":70.717365},{"c":70.1986,"h":71.53,"l":69.935,"n":778,"o":70.635,"t":"2025-12-05T05:00:00Z","v":29788,"vw":70.392918},{"c":70.149,"h":70.805,"l":69.12,"n":477,"o":70.4,"t":"2025-12-08T05:00:00Z","v":44220,"vw":70.101557},{"c":71.2199,"h":72.0161,"l":68.662,"n":694,"o":69.08,"t":"2025-12-09T05:00:00Z","v":81303,"vw":71.04011},{"c":72.2049,"h":73.4,"l":70.1142,"n":633,"o":70.34,"t":"2025-12-10T05:00:00Z","v":62026,"vw":71.63624},{"c":70.4726,"h":71.2499,"l":68.41,"n":559,"o":70.23,"t":"2025-12-11T05:00:00Z","v":50642,"vw":69.650064},{"c":67.391,"h":71,"l":65.9,"n":502,"o":70.43,"t":"2025-12-12T05:00:00Z","v":23106,"vw":67.724643},{"c":65.4723,"h":69.28,"l":65.2,"n":549,"o":68.42,"t":"2025-12-15T05:00:00Z","v":38100,"vw":66.537894},{"c":66.9649,"h":67.09,"l":64.87,"n":375,"o":65.48,"t":"2025-12-16T05:00:00Z","v":19795,"vw":65.791365},{"c":62.8601,"h":69.1399,"l":62.67,"n":637,"o":67.86,"t":"2025-12-17T05:00:00Z","v":55805,"vw":65.282055},{"c":64.5036,"h":67.29,"l":64.22,"n":1281,"o":67.29,"t":"2025-12-18T05:00:00Z","v":88900,"vw":65.200618},{"c":67.26,"h":67.3362,"l":65.99,"n":429,"o":65.99,"t":"2025-12-19T05:00:00Z","v":16186,"vw":66.653101},{"c":69.1378,"h":70.5,"l":68.5,"n":495,"o":68.81,"t":"2025-12-22T05:00:00Z","v":29968,"vw":69.712715},{"c":53.255,"h":53.625,"l":52.02,"n":874,"o":53.32,"t":"2025-12-23T05:00:00Z","v":70184,"vw":52.871407},{"c":53.1156,"h":53.29,"l":52.1,"n":510,"o":52.905,"t":"2025-12-24T05:00:00Z","v":53148,"vw":52.555925},{"c":51.8791,"h":52.675,"l":51.1,"n":743,"o":52.492,"t":"2025-12-26T05:00:00Z","v":59330,"vw":51.882137},{"c":50.4985,"h":51.97,"l":50.25,"n":1071,"o":50.5,"t":"2025-12-29T05:00:00Z","v":121267,"vw":50.774782},{"c":49.545,"h":50.89,"l":49.43,"n":946,"o":50.89,"t":"2025-12-30T05:00:00Z","v":58736,"vw":50.074642},{"c":48.55,"h":49.67,"l":48.25,"n":570,"o":49.67,"t":"2025-12-31T05:00:00Z","v":35914,"vw":48.833389},{"c":50.0113,"h":50.39,"l":48.94,"n":443,"o":49.84,"t":"2026-01-02T05:00:00Z","v":25255,"vw":49.86756},{"c":53.78,"h":54.2899,"l":51.77,"n":654,"o":51.77,"t":"2026-01-05T05:00:00Z","v":48788,"vw":53.251929},{"c":54.7605,"h":54.86,"l":53.2434,"n":436,"o":54.09,"t":"2026-01-06T05:00:00Z","v":20939,"vw":54.001133},{"c":53.7505,"h":54.62,"l":53.5,"n":346,"o":53.95,"t":"2026-01-07T05:00:00Z","v":18981,"vw":54.058361},{"c":52.8925,"h":53.555,"l":52.145,"n":650,"o":53.36,"t":"2026-01-08T05:00:00Z","v":41764,"vw":52.84777},{"c":52.5473,"h":53.64,"l":51.9873,"n":373,"o":53.2,"t":"2026-01-09T05:00:00Z","v":17732,"vw":52.862018},{"c":55.3789,"h":55.7,"l":53.41,"n":611,"o":53.41,"t":"2026-01-12T05:00:00Z","v":31633,"vw":54.948124},{"c":56.2277,"h":56.75,"l":54.5,"n":483,"o":55.81,"t":"2026-01-13T05:00:00Z","v":26865,"vw":55.792227},{"c":56.2498,"h":56.44,"l":55,"n":501,"o":56.07,"t":"2026-01-14T05:00:00Z","v":20116,"vw":55.7661},{"c":54.3431,"h":56.64,"l":54.205,"n":451,"o":56.27,"t":"2026-01-15T05:00:00Z","v":55692,"vw":54.985066},{"c":54.2213,"h":55.22,"l":54,"n":370,"o":54,"t":"2026-01-16T05:00:00Z","v":36276,"vw":54.190156},{"c":50.85,"h":52.7,"l":50.75,"n":550,"o":51.06,"t":"2026-01-20T05:00:00Z","v":44337,"vw":51.440201},{"c":52.2656,"h":52.8,"l":49.7601,"n":577,"o":51.4,"t":"2026-01-21T05:00:00Z","v":28936,"vw":51.847131},{"c":54.84,"h":54.95,"l":52.89,"n":618,"o":53.28,"t":"2026-01-22T05:00:00Z","v":31380,"vw":54.295789},{"c":52.88,"h":54.48,"l":52.47,"n":483,"o":54.48,"t":"2026-01-23T05:00:00Z","v":21480,"vw":53.296986},{"c":51.81,"h":52.69,"l":51.78,"n":334,"o":51.83,"t":"2026-01-26T05:00:00Z","v":21000,"vw":52.167463},{"c":51.74,"h":52.1901,"l":51.0812,"n":223,"o":52.1901,"t":"2026-01-27T05:00:00Z","v":8041,"vw":51.352917},{"c":50.54,"h":51.93,"l":50.26,"n":456,"o":51.93,"t":"2026-01-28T05:00:00Z","v":59092,"vw":51.34575},{"c":48.65,"h":50.34,"l":46.875,"n":511,"o":50.34,"t":"2026-01-29T05:00:00Z","v":16783,"vw":48.297504},{"c":45.0464,"h":48.259,"l":44.63,"n":1213,"o":47.38,"t":"2026-01-30T05:00:00Z","v":84556,"vw":45.509633},{"c":44.51,"h":45.38,"l":44.1955,"n":729,"o":44.36,"t":"2026-02-02T05:00:00Z","v":45418,"vw":44.47411},{"c":43.43,"h":45.21,"l":41.5,"n":967,"o":45.21,"t":"2026-02-03T05:00:00Z","v":96469,"vw":43.324928},{"c":39.37,"h":42.21,"l":37.795,"n":1581,"o":42.21,"t":"2026-02-04T05:00:00Z","v":182384,"vw":40.44842},{"c":35.1434,"h":38.525,"l":34.88,"n":1074,"o":37.56,"t":"2026-02-05T05:00:00Z","v":62273,"vw":35.949447},{"c":39.5137,"h":39.65,"l":37,"n":927,"o":37.26,"t":"2026-02-06T05:00:00Z","v":73010,"vw":38.4891},{"c":41.7538,"h":42.1,"l":38.8719,"n":910,"o":39.15,"t":"2026-02-09T05:00:00Z","v":53599,"vw":41.150689},{"c":41.495,"h":42.66,"l":41.495,"n":452,"o":42.03,"t":"2026-02-10T05:00:00Z","v":21244,"vw":42.049559},{"c":39.9124,"h":42.03,"l":38.2324,"n":849,"o":42.03,"t":"2026-02-11T05:00:00Z","v":74628,"vw":39.23888},{"c":37.31,"h":40.55,"l":36.24,"n":776,"o":40.55,"t":"2026-02-12T05:00:00Z","v":74474,"vw":37.599399},{"c":39.0563,"h":40.2137,"l":38.59,"n":624,"o":39.2799,"t":"2026-02-13T05:00:00Z","v":52924,"vw":39.354383},{"c":39.0736,"h":39.93,"l":37.04,"n":429,"o":38.58,"t":"2026-02-17T05:00:00Z","v":38703,"vw":38.699194},{"c":40.4076,"h":41.48,"l":39.24,"n":442,"o":39.24,"t":"2026-02-18T05:00:00Z","v":22936,"vw":40.908617},{"c":41.2423,"h":41.51,"l":39.51,"n":286,"o":39.8655,"t":"2026-02-19T05:00:00Z","v":16625,"vw":40.669702},{"c":40.3448,"h":41.445,"l":39.77,"n":311,"o":40.28,"t":"2026-02-20T05:00:00Z","v":22929,"vw":40.712527},{"c":38.6318,"h":39.48,"l":37.95,"n":368,"o":39.48,"t":"2026-02-23T05:00:00Z","v":24204,"vw":38.581157},{"c":41.1,"h":41.15,"l":38.96,"n":375,"o":38.96,"t":"2026-02-24T05:00:00Z","v":26194,"vw":40.569394},{"c":42.7311,"h":43.32,"l":42.1411,"n":330,"o":42.72,"t":"2026-02-25T05:00:00Z","v":11941,"vw":42.857514},{"c":43.8227,"h":43.865,"l":41.38,"n":349,"o":42.03,"t":"2026-02-26T05:00:00Z","v":26382,"vw":42.483558},{"c":42.008,"h":42.25,"l":41.05,"n":428,"o":41.72,"t":"2026-02-27T05:00:00Z","v":38713,"vw":41.71261},{"c":43.4274,"h":43.47,"l":39.54,"n":413,"o":39.54,"t":"2026-03-02T05:00:00Z","v":30227,"vw":41.896869},{"c":41.09,"h":42.1801,"l":38.4305,"n":424,"o":40.515,"t":"2026-03-03T05:00:00Z","v":30751,"vw":39.972567},{"c":44.16,"h":44.56,"l":42.48,"n":353,"o":42.64,"t":"2026-03-04T05:00:00Z","v":23524,"vw":44.085871},{"c":43.0207,"h":44.9,"l":41.85,"n":409,"o":43.33,"t":"2026-03-05T05:00:00Z","v":17754,"vw":42.969779},{"c":41.3053,"h":42.04,"l":40.752,"n":296,"o":40.885,"t":"2026-03-06T05:00:00Z","v":19491,"vw":41.489566},{"c":43.2888,"h":43.31,"l":39.87,"n":332,"o":39.87,"t":"2026-03-09T04:00:00Z","v":16085,"vw":41.76567},{"c":41.6096,"h":43.08,"l":41.383,"n":282,"o":42.5,"t":"2026-03-10T04:00:00Z","v":12022,"vw":42.041534},{"c":42,"h":42.74,"l":41.09,"n":178,"o":42.74,"t":"2026-03-11T04:00:00Z","v":9508,"vw":41.80067},{"c":39.0117,"h":40.94,"l":38.9857,"n":273,"o":40.63,"t":"2026-03-12T04:00:00Z","v":9015,"vw":39.900779},{"c":38.5621,"h":40.7,"l":38.32,"n":223,"o":40.25,"t":"2026-03-13T04:00:00Z","v":18923,"vw":39.710285},{"c":40.5153,"h":41.2136,"l":40,"n":270,"o":40.26,"t":"2026-03-16T04:00:00Z","v":14969,"vw":40.629867},{"c":41.6502,"h":42,"l":41.37,"n":182,"o":41.62,"t":"2026-03-17T04:00:00Z","v":4385,"vw":41.668202},{"c":39.6395,"h":41.44,"l":39.47,"n":245,"o":41.44,"t":"2026-03-18T04:00:00Z","v":19625,"vw":40.658099},{"c":39.4329,"h":39.848,"l":37.64,"n":230,"o":37.79,"t":"2026-03-19T04:00:00Z","v":9557,"vw":38.653916},{"c":37.0802,"h":39.045,"l":36.465,"n":392,"o":38.65,"t":"2026-03-20T04:00:00Z","v":26692,"vw":37.602988},{"c":38.97,"h":39.6,"l":38.24,"n":349,"o":38.68,"t":"2026-03-23T04:00:00Z","v":19487,"vw":39.215745},{"c":36.8205,"h":38.47,"l":36.23,"n":313,"o":38.47,"t":"2026-03-24T04:00:00Z","v":23346,"vw":37.212923},{"c":37.94,"h":39.81,"l":37.76,"n":235,"o":38.5,"t":"2026-03-25T04:00:00Z","v":21293,"vw":38.899849},{"c":35.2292,"h":37.89,"l":35.2,"n":318,"o":37.89,"t":"2026-03-26T04:00:00Z","v":18124,"vw":36.292845},{"c":32.4554,"h":34.64,"l":32.175,"n":706,"o":34.64,"t":"2026-03-27T04:00:00Z","v":43915,"vw":32.911828},{"c":31.3041,"h":33.09,"l":30.7,"n":590,"o":32.9,"t":"2026-03-30T04:00:00Z","v":39149,"vw":31.468167},{"c":35.2437,"h":35.3172,"l":32.48,"n":579,"o":32.56,"t":"2026-03-31T04:00:00Z","v":36006,"vw":33.824774},{"c":36.0876,"h":37.13,"l":35.75,"n":428,"o":36.35,"t":"2026-04-01T04:00:00Z","v":20829,"vw":36.560179},{"c":36.39,"h":36.52,"l":33.3,"n":373,"o":33.53,"t":"2026-04-02T04:00:00Z","v":14626,"vw":35.305713},{"c":36.4443,"h":37.31,"l":35.97,"n":371,"o":37.3,"t":"2026-04-06T04:00:00Z","v":31943,"vw":36.682037},{"c":36.4782,"h":36.63,"l":34.64,"n":352,"o":35.6261,"t":"2026-04-07T04:00:00Z","v":31446,"vw":35.577213},{"c":38.082,"h":40.98,"l":37.61,"n":280,"o":40.98,"t":"2026-04-08T04:00:00Z","v":14962,"vw":39.099572},{"c":36.5788,"h":37.69,"l":36.01,"n":234,"o":37.69,"t":"2026-04-09T04:00:00Z","v":14198,"vw":36.625609},{"c":37.16,"h":37.395,"l":36.31,"n":212,"o":37.3941,"t":"2026-04-10T04:00:00Z","v":27444,"vw":36.941664},{"c":39.7365,"h":39.87,"l":36.4,"n":379,"o":36.4,"t":"2026-04-13T04:00:00Z","v":23674,"vw":38.688823},{"c":42.9874,"h":43.28,"l":41.2,"n":504,"o":41.2,"t":"2026-04-14T04:00:00Z","v":25107,"vw":42.58296},{"c":46.0014,"h":46.03,"l":43.76,"n":460,"o":43.76,"t":"2026-04-15T04:00:00Z","v":23860,"vw":45.076037},{"c":45.715,"h":47,"l":44.05,"n":341,"o":47,"t":"2026-04-16T04:00:00Z","v":17740,"vw":44.974167},{"c":48.28,"h":49.4,"l":47.7815,"n":455,"o":47.93,"t":"2026-04-17T04:00:00Z","v":39986,"vw":48.464936},{"c":48.1163,"h":48.51,"l":45.97,"n":323,"o":47.1,"t":"2026-04-20T04:00:00Z","v":21754,"vw":46.970781},{"c":45.74,"h":48.98,"l":45.4001,"n":321,"o":48.05,"t":"2026-04-21T04:00:00Z","v":22912,"vw":46.653328},{"c":48.0588,"h":48.0588,"l":47.134,"n":339,"o":47.34,"t":"2026-04-22T04:00:00Z","v":10586,"vw":47.652365},{"c":44.6133,"h":46.95,"l":43.1505,"n":330,"o":46.51,"t":"2026-04-23T04:00:00Z","v":15975,"vw":44.621735},{"c":44.92,"h":45.726,"l":44.225,"n":237,"o":45.3,"t":"2026-04-24T04:00:00Z","v":21117,"vw":45.04073},{"c":44.655,"h":45.12,"l":44.01,"n":225,"o":44.45,"t":"2026-04-27T04:00:00Z","v":12583,"vw":44.624391},{"c":43.295,"h":44,"l":42.6,"n":294,"o":43.4,"t":"2026-04-28T04:00:00Z","v":18053,"vw":43.323002},{"c":41.1169,"h":41.68,"l":40.2001,"n":234,"o":41.68,"t":"2026-04-29T04:00:00Z","v":11702,"vw":41.096561},{"c":43.67,"h":44.059,"l":41.62,"n":261,"o":41.62,"t":"2026-04-30T04:00:00Z","v":15744,"vw":42.985687},{"c":44.8596,"h":45.2,"l":43.4,"n":194,"o":43.4,"t":"2026-05-01T04:00:00Z","v":11766,"vw":44.337983},{"c":46.3021,"h":46.92,"l":45.86,"n":195,"o":46.1989,"t":"2026-05-04T04:00:00Z","v":6909,"vw":46.350099},{"c":44.5913,"h":46.281,"l":44.2001,"n":197,"o":46.281,"t":"2026-05-05T04:00:00Z","v":13680,"vw":44.777378},{"c":47.8301,"h":47.95,"l":44.89,"n":255,"o":44.89,"t":"2026-05-06T04:00:00Z","v":6717,"vw":46.673475},{"c":46.0647,"h":47.68,"l":45.07,"n":220,"o":47.68,"t":"2026-05-07T04:00:00Z","v":12088,"vw":46.992986},{"c":47.2582,"h":47.2582,"l":45.1644,"n":184,"o":45.1644,"t":"2026-05-08T04:00:00Z","v":8387,"vw":46.227703},{"c":48.344,"h":49.12,"l":47.3999,"n":230,"o":47.47,"t":"2026-05-11T04:00:00Z","v":17046,"vw":48.248515},{"c":46.2,"h":47.01,"l":44.5,"n":231,"o":47.01,"t":"2026-05-12T04:00:00Z","v":12030,"vw":45.900533},{"c":46.0383,"h":46.3921,"l":44.65,"n":182,"o":46,"t":"2026-05-13T04:00:00Z","v":6666,"vw":46.049403},{"c":46.025,"h":47.08,"l":44.78,"n":177,"o":45.13,"t":"2026-05-14T04:00:00Z","v":7447,"vw":45.785561},{"c":42.4988,"h":43.79,"l":42.4,"n":255,"o":43.79,"t":"2026-05-15T04:00:00Z","v":15141,"vw":42.8698},{"c":41.7987,"h":43.38,"l":41,"n":337,"o":42.28,"t":"2026-05-18T04:00:00Z","v":24723,"vw":42.419532},{"c":41,"h":41.81,"l":40.1,"n":208,"o":40.786,"t":"2026-05-19T04:00:00Z","v":13800,"vw":41.089814},{"c":43.2363,"h":43.2363,"l":41.32,"n":180,"o":41.32,"t":"2026-05-20T04:00:00Z","v":17814,"vw":42.563303},{"c":44.0638,"h":44.1941,"l":42.88,"n":147,"o":42.88,"t":"2026-05-21T04:00:00Z","v":9515,"vw":43.951549},{"c":43.8475,"h":45.2,"l":43.8475,"n":198,"o":44.9,"t":"2026-05-22T04:00:00Z","v":11739,"vw":44.546777},{"c":44.6968,"h":45.42,"l":44.49,"n":147,"o":44.795,"t":"2026-05-26T04:00:00Z","v":4229,"vw":44.791255},{"c":45.5978,"h":45.7999,"l":44.6,"n":165,"o":44.6,"t":"2026-05-27T04:00:00Z","v":8206,"vw":45.433046},{"c":49.3264,"h":49.395,"l":45.12,"n":759,"o":45.12,"t":"2026-05-28T04:00:00Z","v":38778,"vw":48.012803},{"c":50.0763,"h":51.1599,"l":48.05,"n":646,"o":49.78,"t":"2026-05-29T04:00:00Z","v":31708,"vw":49.720075},{"c":49.4739,"h":50.4623,"l":48.035,"n":238,"o":49.34,"t":"2026-06-01T04:00:00Z","v":12096,"vw":49.722358},{"c":47.7389,"h":48.22,"l":47.09,"n":261,"o":48.2001,"t":"2026-06-02T04:00:00Z","v":13094,"vw":47.75519},{"c":45.707,"h":46.85,"l":45.13,"n":229,"o":46.85,"t":"2026-06-03T04:00:00Z","v":6661,"vw":45.743397},{"c":48.0298,"h":48.7586,"l":45.42,"n":228,"o":45.42,"t":"2026-06-04T04:00:00Z","v":14080,"vw":46.465941},{"c":41.26,"h":46.55,"l":40.18,"n":363,"o":46.55,"t":"2026-06-05T04:00:00Z","v":18729,"vw":42.522421},{"c":42.6647,"h":43.26,"l":41.96,"n":329,"o":41.96,"t":"2026-06-08T04:00:00Z","v":24893,"vw":42.715447},{"c":41.8049,"h":44.5599,"l":38.825,"n":393,"o":43.13,"t":"2026-06-09T04:00:00Z","v":27497,"vw":41.207056},{"c":39.7338,"h":42.75,"l":39.5,"n":311,"o":40.44,"t":"2026-06-10T04:00:00Z","v":20346,"vw":40.91492},{"c":42.1881,"h":42.1881,"l":39.2,"n":588,"o":39.68,"t":"2026-06-11T04:00:00Z","v":52757,"vw":40.4089},{"c":42.4568,"h":42.8847,"l":41.3608,"n":486,"o":42.8,"t":"2026-06-12T04:00:00Z","v":48651,"vw":41.66725},{"c":46.6207,"h":47.268,"l":45.06,"n":408,"o":45.06,"t":"2026-06-15T04:00:00Z","v":29558,"vw":46.55372},{"c":46.12,"h":47.7687,"l":46.04,"n":186,"o":46.98,"t":"2026-06-16T04:00:00Z","v":15741,"vw":46.703213},{"c":45.3708,"h":48.625,"l":45.12,"n":272,"o":46.56,"t":"2026-06-17T04:00:00Z","v":16436,"vw":46.744677},{"c":47.55,"h":47.75,"l":45.915,"n":176,"o":46.86,"t":"2026-06-18T04:00:00Z","v":10367,"vw":47.094462},{"c":45.34,"h":47.715,"l":45.09,"n":241,"o":47.515,"t":"2026-06-22T04:00:00Z","v":14934,"vw":46.387074},{"c":43.4781,"h":44.86,"l":42.7,"n":228,"o":42.71,"t":"2026-06-23T04:00:00Z","v":8112,"vw":43.842128},{"c":43.2631,"h":44.88,"l":42.82,"n":208,"o":43.62,"t":"2026-06-24T04:00:00Z","v":19898,"vw":43.732989},{"c":43.0196,"h":44.66,"l":42.7958,"n":173,"o":43.86,"t":"2026-06-25T04:00:00Z","v":12926,"vw":43.764536},{"c":44.9123,"h":45.67,"l":41.99,"n":187,"o":41.99,"t":"2026-06-26T04:00:00Z","v":9142,"vw":44.171873},{"c":47.64,"h":47.85,"l":45.81,"n":256,"o":46.24,"t":"2026-06-29T04:00:00Z","v":11098,"vw":47.037382},{"c":47.9877,"h":48.18,"l":46.22,"n":152,"o":46.925,"t":"2026-06-30T04:00:00Z","v":11979,"vw":47.185302},{"c":49.1586,"h":50.231,"l":49.1586,"n":324,"o":49.679,"t":"2026-07-01T04:00:00Z","v":16376,"vw":49.784055},{"c":48.374,"h":51.4,"l":47.49,"n":308,"o":50.7,"t":"2026-07-02T04:00:00Z","v":14415,"vw":49.476164},{"c":51.1141,"h":52,"l":47.91,"n":272,"o":48.25,"t":"2026-07-06T04:00:00Z","v":17362,"vw":50.682912},{"c":48.285,"h":50.5,"l":47.8701,"n":361,"o":50.5,"t":"2026-07-07T04:00:00Z","v":29309,"vw":49.268832},{"c":47.0569,"h":47.0569,"l":45.29,"n":218,"o":46.54,"t":"2026-07-08T04:00:00Z","v":21948,"vw":46.48933},{"c":48.6,"h":48.9587,"l":48,"n":194,"o":48,"t":"2026-07-09T04:00:00Z","v":5489,"vw":48.499787},{"c":47.0854,"h":50.058,"l":46.46,"n":167,"o":49.94,"t":"2026-07-10T04:00:00Z","v":7457,"vw":48.848126},{"c":44.66,"h":45.95,"l":44.39,"n":146,"o":45.89,"t":"2026-07-13T04:00:00Z","v":5731,"vw":45.582524},{"c":46.2339,"h":46.2339,"l":45.3149,"n":141,"o":45.47,"t":"2026-07-14T04:00:00Z","v":4187,"vw":45.916981},{"c":46.28,"h":47.38,"l":45.18,"n":150,"o":47.24,"t":"2026-07-15T04:00:00Z","v":3090,"vw":46.30144},{"c":42.8178,"h":45.374,"l":42.5401,"n":270,"o":45.3248,"t":"2026-07-16T04:00:00Z","v":13345,"vw":44.057122},{"c":41.4601,"h":42.2523,"l":39.925,"n":490,"o":40.31,"t":"2026-07-17T04:00:00Z","v":39326,"vw":40.445588},{"c":40.945,"h":41.8985,"l":40.75,"n":186,"o":40.94,"t":"2026-07-20T04:00:00Z","v":8533,"vw":41.434607},{"c":43.82,"h":44.26,"l":42.53,"n":196,"o":42.5385,"t":"2026-07-21T04:00:00Z","v":4601,"vw":43.348041},{"c":42.0226,"h":43.6,"l":41.94,"n":124,"o":43.105,"t":"2026-07-22T04:00:00Z","v":5442,"vw":42.291829},{"c":39.7505,"h":40.75,"l":38.9,"n":328,"o":40.2,"t":"2026-07-23T04:00:00Z","v":21630,"vw":39.801558},{"c":37.5509,"h":38.61,"l":37.23,"n":439,"o":38.61,"t":"2026-07-24T04:00:00Z","v":28740,"vw":37.682812},{"c":38.1714,"h":38.65,"l":37.05,"n":308,"o":38.65,"t":"2026-07-27T04:00:00Z","v":12204,"vw":37.746141},{"c":38.0115,"h":38.07,"l":35.72,"n":454,"o":36.65,"t":"2026-07-28T04:00:00Z","v":33608,"vw":37.047425},{"c":35.9716,"h":38.44,"l":35.76,"n":302,"o":37.8,"t":"2026-07-29T04:00:00Z","v":19102,"vw":36.957878},{"c":38.4947,"h":38.55,"l":36.72,"n":269,"o":36.75,"t":"2026-07-30T04:00:00Z","v":15009,"vw":37.989639},{"c":36.6742,"h":37.38,"l":35.38,"n":280,"o":37.32,"t":"2026-07-31T04:00:00Z","v":9099,"vw":36.559762},{"c":38.9609,"h":38.99,"l":35.65,"n":259,"o":36.3,"t":"2026-08-03T04:00:00Z","v":18388,"vw":37.173987},{"c":42.4133,"h":42.7334,"l":40.28,"n":366,"o":40.46,"t":"2026-08-04T04:00:00Z","v":26754,"vw":41.774843},{"c":41.7716,"h":42.99,"l":41.66,"n":213,"o":42.5401,"t":"2026-08-05T04:00:00Z","v":11116,"vw":42.433835},{"c":41.2737,"h":42.05,"l":41.05,"n":181,"o":41.15,"t":"2026-08-06T04:00:00Z","v":9927,"vw":41.207777},{"c":45.2836,"h":45.2836,"l":42.66,"n":263,"o":42.9,"t":"2026-08-07T04:00:00Z","v":17426,"vw":44.012862},{"c":46.4072,"h":46.59,"l":45.45,"n":185,"o":45.45,"t":"2026-08-10T04:00:00Z","v":4677,"vw":46.118789},{"c":46.5475,"h":47,"l":46.23,"n":141,"o":46.47,"t":"2026-08-11T04:00:00Z","v":3262,"vw":46.618886},{"c":47.385,"h":48,"l":46.71,"n":145,"o":47.85,"t":"2026-08-12T04:00:00Z","v":9439,"vw":47.393716},{"c":48.6923,"h":49,"l":47.3759,"n":163,"o":48.14,"t":"2026-08-13T04:00:00Z","v":5807,"vw":48.484855},{"c":47.18,"h":47.18,"l":46.74,"n":186,"o":46.83,"t":"2026-08-14T04:00:00Z","v":4804,"vw":46.928385},{"c":47.5975,"h":48.22,"l":47.5975,"n":209,"o":47.65,"t":"2026-08-17T04:00:00Z","v":7079,"vw":48.024741},{"c":44.9169,"h":46.48,"l":44.7247,"n":146,"o":45.51,"t":"2026-08-18T04:00:00Z","v":5096,"vw":45.317125},{"c":49.3958,"h":49.3958,"l":46.57,"n":336,"o":47.6331,"t":"2026-08-19T04:00:00Z","v":11639,"vw":47.975757},{"c":49.2836,"h":50,"l":48.86,"n":220,"o":49.98,"t":"2026-08-20T04:00:00Z","v":8385,"vw":49.631858},{"c":52.6795,"h":52.96,"l":50.96,"n":315,"o":51,"t":"2026-08-21T04:00:00Z","v":53610,"vw":52.804134},{"c":49.8692,"h":51.8,"l":49.8692,"n":219,"o":51.8,"t":"2026-08-24T04:00:00Z","v":12483,"vw":50.707598},{"c":52.8083,"h":53.4,"l":52.14,"n":304,"o":52.14,"t":"2026-08-25T04:00:00Z","v":67001,"vw":52.971508},{"c":51.8947,"h":52.6,"l":51.28,"n":167,"o":52.21,"t":"2026-08-26T04:00:00Z","v":10195,"vw":52.31442},{"c":53.9902,"h":54.88,"l":52.43,"n":265,"o":53.63,"t":"2026-08-27T04:00:00Z","v":12804,"vw":53.418108},{"c":50.3617,"h":51.245,"l":50.1,"n":215,"o":51.02,"t":"2026-08-28T04:00:00Z","v":5101,"vw":50.852798},{"c":51.5667,"h":51.5667,"l":49.7,"n":197,"o":50.15,"t":"2026-08-31T04:00:00Z","v":12592,"vw":50.061355},{"c":48.7462,"h":50.325,"l":48.655,"n":212,"o":49.3418,"t":"2026-09-01T04:00:00Z","v":64442,"vw":48.999227},{"c":49.2663,"h":49.79,"l":48.215,"n":141,"o":49.54,"t":"2026-09-02T04:00:00Z","v":5375,"vw":48.595689},{"c":53.3371,"h":53.96,"l":51.07,"n":271,"o":51.425,"t":"2026-09-03T04:00:00Z","v":14784,"vw":52.824431},{"c":52.3847,"h":52.3847,"l":52.22,"n":164,"o":52.22,"t":"2026-09-04T04:00:00Z","v":3970,"vw":52.334643},{"c":52.005,"h":53.06,"l":51.7,"n":107,"o":52.05,"t":"2026-09-08T04:00:00Z","v":2777,"vw":52.029552},{"c":50.2188,"h":51.56,"l":50.2188,"n":100,"o":51.415,"t":"2026-09-09T04:00:00Z","v":3183,"vw":51.139108},{"c":48.605,"h":49.99,"l":48.36,"n":262,"o":48.6,"t":"2026-09-10T04:00:00Z","v":11269,"vw":49.269002},{"c":49.205,"h":50.01,"l":48.915,"n":150,"o":49.1401,"t":"2026-09-11T04:00:00Z","v":3377,"vw":49.398946},{"c":50.5496,"h":50.805,"l":48.5054,"n":213,"o":48.5054,"t":"2026-09-14T04:00:00Z","v":17077,"vw":48.907478},{"c":48.7409,"h":49.4356,"l":48.44,"n":182,"o":49.4356,"t":"2026-09-15T04:00:00Z","v":5776,"vw":48.926625},{"c":48.3089,"h":50,"l":48.3089,"n":134,"o":49.71,"t":"2026-09-16T04:00:00Z","v":23636,"vw":48.478626},{"c":52.655,"h":53.12,"l":51.76,"n":219,"o":51.84,"t":"2026-09-17T04:00:00Z","v":13703,"vw":52.546122},{"c":54.3062,"h":54.47,"l":53.27,"n":202,"o":53.565,"t":"2026-09-18T04:00:00Z","v":7057,"vw":53.818141},{"c":57.4544,"h":57.8,"l":56.2,"n":321,"o":56.31,"t":"2026-09-21T04:00:00Z","v":20461,"vw":56.952162},{"c":58.6,"h":58.8,"l":57.5125,"n":170,"o":57.5125,"t":"2026-09-22T04:00:00Z","v":4461,"vw":58.332399},{"c":56.2,"h":57.2,"l":55.8,"n":177,"o":57.2,"t":"2026-09-23T04:00:00Z","v":2525,"vw":56.6624},{"c":58.5291,"h":58.69,"l":56.01,"n":205,"o":56.3,"t":"2026-09-24T04:00:00Z","v":41400,"vw":58.606896},{"c":57.3378,"h":57.75,"l":56.8,"n":142,"o":56.8,"t":"2026-09-25T04:00:00Z","v":2586,"vw":57.17238},{"c":55.2697,"h":56.5,"l":55.02,"n":158,"o":56.5,"t":"2026-09-28T04:00:00Z","v":3864,"vw":56.157892},{"c":55.6045,"h":56.425,"l":55,"n":173,"o":56.425,"t":"2026-09-29T04:00:00Z","v":3620,"vw":55.588068},{"c":55.0645,"h":56.23,"l":55,"n":929,"o":55.85,"t":"2026-09-30T04:00:00Z","v":164665,"vw":55.667446},{"c":54.4103,"h":55.72,"l":54.255,"n":246,"o":55.35,"t":"2026-10-01T04:00:00Z","v":14886,"vw":55.172053},{"c":55.8089,"h":57.3299,"l":55.62,"n":178,"o":57.17,"t":"2026-10-02T04:00:00Z","v":4642,"vw":56.56715},{"c":59.5741,"h":59.805,"l":57.65,"n":263,"o":58.255,"t":"2026-10-05T04:00:00Z","v":11392,"vw":58.669909},{"c":56.5439,"h":61.78,"l":56.295,"n":238,"o":61.04,"t":"2026-10-06T04:00:00Z","v":9093,"vw":58.023104},{"c":53.8559,"h":54.46,"l":53.78,"n":1207,"o":54.03,"t":"2026-10-07T04:00:00Z","v":325339,"vw":54.004873},{"c":52.0995,"h":53.09,"l":51.04,"n":711,"o":53.04,"t":"2026-10-08T04:00:00Z","v":135834,"vw":52.249708},{"c":54.518,"h":54.71,"l":53.56,"n":292,"o":53.57,"t":"2026-10-09T04:00:00Z","v":7926,"vw":54.253397},{"c":52.53,"h":54.06,"l":52.0105,"n":1351,"o":53.3579,"t":"2026-10-12T04:00:00Z","v":80268,"vw":52.479215},{"c":51.5622,"h":52.14,"l":51.02,"n":318,"o":51.53,"t":"2026-10-13T04:00:00Z","v":21867,"vw":51.483694},{"c":48.1866,"h":50.485,"l":47.65,"n":151,"o":50.485,"t":"2026-10-14T04:00:00Z","v":8794,"vw":48.968361},{"c":49.7146,"h":50.06,"l":45,"n":868,"o":45.56,"t":"2026-10-15T04:00:00Z","v":162956,"vw":47.486349},{"c":45.0198,"h":47.93,"l":44.46,"n":267,"o":47.6879,"t":"2026-10-16T04:00:00Z","v":6807,"vw":45.221295},{"c":45.7407,"h":46.95,"l":45.72,"n":135,"o":46.75,"t":"2026-10-19T04:00:00Z","v":2885,"vw":46.535155},{"c":46.8647,"h":47.94,"l":44.785,"n":143,"o":44.98,"t":"2026-10-20T04:00:00Z","v":4285,"vw":46.515492},{"c":49.1818,"h":49.88,"l":48.4744,"n":169,"o":48.4744,"t":"2026-10-21T04:00:00Z","v":5660,"vw":49.404742},{"c":44.9976,"h":47.545,"l":44.4516,"n":266,"o":47.385,"t":"2026-10-22T04:00:00Z","v":15869,"vw":45.076355}],"volatilityBars":[{"c":57.08,"h":57.08,"l":57.08,"n":1,"o":57.08,"t":"2026-09-22T08:00:00Z","v":100,"vw":57.08},{"c":57.61,"h":57.61,"l":57.5125,"n":10,"o":57.5125,"t":"2026-09-22T13:30:00Z","v":236,"vw":57.56125},{"c":58.28,"h":58.28,"l":58.28,"n":6,"o":58.28,"t":"2026-09-22T14:00:00Z","v":376,"vw":58.28},{"c":57.7201,"h":57.7201,"l":57.7201,"n":1,"o":57.7201,"t":"2026-09-22T14:15:00Z","v":200,"vw":57.7201},{"c":58.25,"h":58.25,"l":58.25,"n":1,"o":58.25,"t":"2026-09-22T14:45:00Z","v":100,"vw":58.25},{"c":58.45,"h":58.45,"l":58.45,"n":1,"o":58.45,"t":"2026-09-22T15:00:00Z","v":100,"vw":58.45},{"c":58.5,"h":58.5,"l":58.45,"n":3,"o":58.45,"t":"2026-09-22T15:15:00Z","v":225,"vw":58.475},{"c":58,"h":58,"l":58,"n":4,"o":58,"t":"2026-09-22T16:00:00Z","v":371,"vw":58},{"c":58.41,"h":58.41,"l":58.41,"n":3,"o":58.41,"t":"2026-09-22T17:30:00Z","v":590,"vw":58.41},{"c":58.8,"h":58.8,"l":58.8,"n":3,"o":58.8,"t":"2026-09-22T19:15:00Z","v":599,"vw":58.8},{"c":58.605,"h":58.605,"l":58.605,"n":3,"o":58.605,"t":"2026-09-22T19:45:00Z","v":272,"vw":58.605},{"c":57.2,"h":57.2,"l":57.2,"n":6,"o":57.2,"t":"2026-09-23T14:30:00Z","v":289,"vw":57.2},{"c":57.17,"h":57.17,"l":57.17,"n":1,"o":57.17,"t":"2026-09-23T14:45:00Z","v":200,"vw":57.17},{"c":56.2,"h":56.2,"l":55.8,"n":14,"o":55.8,"t":"2026-09-23T19:45:00Z","v":622,"vw":56.062069},{"c":56.375,"h":56.375,"l":56.3,"n":3,"o":56.3,"t":"2026-09-24T15:15:00Z","v":396,"vw":56.3375},{"c":56.01,"h":56.02,"l":56.01,"n":2,"o":56.02,"t":"2026-09-24T15:30:00Z","v":200,"vw":56.015},{"c":57.55,"h":57.55,"l":57.34,"n":15,"o":57.38,"t":"2026-09-24T16:45:00Z","v":933,"vw":57.417},{"c":58,"h":58,"l":57.62,"n":11,"o":57.62,"t":"2026-09-24T18:30:00Z","v":1372,"vw":57.679255},{"c":58.69,"h":58.69,"l":58.69,"n":2,"o":58.69,"t":"2026-09-24T19:45:00Z","v":37333,"vw":58.69},{"c":56.8,"h":56.8,"l":56.8,"n":4,"o":56.8,"t":"2026-09-25T14:15:00Z","v":280,"vw":56.8},{"c":56.9248,"h":56.9248,"l":56.9248,"n":3,"o":56.9248,"t":"2026-09-25T14:45:00Z","v":136,"vw":56.9248},{"c":57.0082,"h":57.0082,"l":57.0082,"n":1,"o":57.0082,"t":"2026-09-25T15:30:00Z","v":100,"vw":57.0082},{"c":57.75,"h":57.75,"l":57.4606,"n":4,"o":57.52,"t":"2026-09-25T16:30:00Z","v":372,"vw":57.576867},{"c":56,"h":56,"l":56,"n":2,"o":56,"t":"2026-09-28T11:00:00Z","v":500,"vw":56},{"c":56.5,"h":56.5,"l":56.5,"n":5,"o":56.5,"t":"2026-09-28T13:30:00Z","v":383,"vw":56.5},{"c":56.43,"h":56.43,"l":56.43,"n":2,"o":56.43,"t":"2026-09-28T14:00:00Z","v":351,"vw":56.43},{"c":55.02,"h":55.02,"l":55.02,"n":3,"o":55.02,"t":"2026-09-28T14:30:00Z","v":110,"vw":55.02},{"c":56.04,"h":56.1,"l":56.04,"n":3,"o":56.1,"t":"2026-09-28T16:45:00Z","v":1328,"vw":56.094578},{"c":56.52,"h":56.52,"l":56.52,"n":2,"o":56.52,"t":"2026-09-29T12:00:00Z","v":175,"vw":56.52},{"c":56.425,"h":56.425,"l":56.425,"n":6,"o":56.425,"t":"2026-09-29T13:30:00Z","v":382,"vw":56.425},{"c":55.64,"h":55.64,"l":55.64,"n":3,"o":55.64,"t":"2026-09-29T15:00:00Z","v":146,"vw":55.64},{"c":55.285,"h":55.285,"l":55.285,"n":2,"o":55.285,"t":"2026-09-29T15:30:00Z","v":124,"vw":55.285},{"c":55.37,"h":55.43,"l":55.37,"n":6,"o":55.43,"t":"2026-09-29T15:45:00Z","v":460,"vw":55.411481},{"c":55,"h":55,"l":55,"n":2,"o":55,"t":"2026-09-29T17:45:00Z","v":172,"vw":55},{"c":55.54,"h":55.54,"l":55.54,"n":3,"o":55.54,"t":"2026-09-29T18:30:00Z","v":117,"vw":55.54},{"c":56.23,"h":56.23,"l":55.85,"n":12,"o":55.85,"t":"2026-09-30T13:45:00Z","v":738,"vw":55.997287},{"c":56.01,"h":56.01,"l":55.9613,"n":3,"o":55.9613,"t":"2026-09-30T14:15:00Z","v":201,"vw":55.98565},{"c":55.62,"h":55.69,"l":55.62,"n":5,"o":55.69,"t":"2026-09-30T14:30:00Z","v":743,"vw":55.63},{"c":56.0506,"h":56.0506,"l":56.0506,"n":1,"o":56.0506,"t":"2026-09-30T15:45:00Z","v":100,"vw":56.0506},{"c":56.09,"h":56.09,"l":56.08,"n":6,"o":56.08,"t":"2026-09-30T17:30:00Z","v":1196,"vw":56.081523},{"c":55.81,"h":55.86,"l":55.79,"n":96,"o":55.81,"t":"2026-09-30T18:30:00Z","v":20311,"vw":55.810664},{"c":55.79,"h":55.85,"l":55.76,"n":203,"o":55.81,"t":"2026-09-30T18:45:00Z","v":43156,"vw":55.797123},{"c":55.78,"h":55.78,"l":55.67,"n":117,"o":55.7,"t":"2026-09-30T19:00:00Z","v":27601,"vw":55.692663},{"c":55.57,"h":55.75,"l":55.52,"n":292,"o":55.69,"t":"2026-09-30T19:15:00Z","v":52223,"vw":55.659904},{"c":55.66,"h":55.66,"l":55.66,"n":9,"o":55.66,"t":"2026-09-30T19:30:00Z","v":928,"vw":55.66},{"c":55.01,"h":55.21,"l":55,"n":70,"o":55.21,"t":"2026-09-30T19:45:00Z","v":15888,"vw":55.070737},{"c":54.51,"h":54.51,"l":54.51,"n":1,"o":54.51,"t":"2026-09-30T20:45:00Z","v":300,"vw":54.51},{"c":55.7,"h":55.7,"l":55.26,"n":39,"o":55.35,"t":"2026-10-01T13:30:00Z","v":3214,"vw":55.345632},{"c":55.58,"h":55.58,"l":55.5,"n":13,"o":55.54,"t":"2026-10-01T13:45:00Z","v":1102,"vw":55.53},{"c":54.94,"h":55.34,"l":54.94,"n":18,"o":55.34,"t":"2026-10-01T14:00:00Z","v":1105,"vw":55.128333},{"c":55.11,"h":55.17,"l":55.11,"n":14,"o":55.12,"t":"2026-10-01T14:15:00Z","v":1290,"vw":55.132502},{"c":55.438,"h":55.72,"l":55.42,"n":12,"o":55.72,"t":"2026-10-01T14:45:00Z","v":1499,"vw":55.629846},{"c":55.08,"h":55.08,"l":55.06,"n":7,"o":55.07,"t":"2026-10-01T15:00:00Z","v":600,"vw":55.0725},{"c":55.23,"h":55.23,"l":55.09,"n":7,"o":55.09,"t":"2026-10-01T15:15:00Z","v":1404,"vw":55.219231},{"c":54.68,"h":54.68,"l":54.68,"n":4,"o":54.68,"t":"2026-10-01T15:45:00Z","v":301,"vw":54.68},{"c":54.87,"h":54.88,"l":54.87,"n":7,"o":54.88,"t":"2026-10-01T16:15:00Z","v":729,"vw":54.876667},{"c":54.46,"h":54.46,"l":54.46,"n":1,"o":54.46,"t":"2026-10-01T16:45:00Z","v":400,"vw":54.46},{"c":54.7,"h":54.7,"l":54.7,"n":1,"o":54.7,"t":"2026-10-01T17:00:00Z","v":150,"vw":54.7},{"c":54.2931,"h":54.2931,"l":54.255,"n":6,"o":54.255,"t":"2026-10-01T18:00:00Z","v":706,"vw":54.27405},{"c":55,"h":55,"l":55,"n":3,"o":55,"t":"2026-10-01T18:45:00Z","v":800,"vw":55},{"c":55.7,"h":55.7,"l":55.7,"n":1,"o":55.7,"t":"2026-10-02T11:45:00Z","v":200,"vw":55.7},{"c":57.07,"h":57.17,"l":57.07,"n":7,"o":57.17,"t":"2026-10-02T13:45:00Z","v":483,"vw":57.12},{"c":57.3299,"h":57.3299,"l":57.3299,"n":1,"o":57.3299,"t":"2026-10-02T14:00:00Z","v":100,"vw":57.3299},{"c":57.14,"h":57.14,"l":57.06,"n":7,"o":57.06,"t":"2026-10-02T14:30:00Z","v":504,"vw":57.093543},{"c":56.12,"h":56.12,"l":56.12,"n":1,"o":56.12,"t":"2026-10-02T15:00:00Z","v":100,"vw":56.12},{"c":55.7,"h":55.7,"l":55.7,"n":2,"o":55.7,"t":"2026-10-02T15:15:00Z","v":255,"vw":55.7},{"c":55.915,"h":55.915,"l":55.915,"n":3,"o":55.915,"t":"2026-10-02T15:45:00Z","v":108,"vw":55.915},{"c":55.71,"h":55.71,"l":55.71,"n":1,"o":55.71,"t":"2026-10-02T16:30:00Z","v":100,"vw":55.71},{"c":55.62,"h":55.62,"l":55.62,"n":1,"o":55.62,"t":"2026-10-02T19:00:00Z","v":100,"vw":55.62},{"c":55.72,"h":55.72,"l":55.72,"n":3,"o":55.72,"t":"2026-10-02T19:45:00Z","v":102,"vw":55.72},{"c":55.78,"h":55.78,"l":55.78,"n":9,"o":55.78,"t":"2026-10-02T23:30:00Z","v":900,"vw":55.78},{"c":55.99,"h":55.99,"l":55.99,"n":2,"o":55.99,"t":"2026-10-05T09:30:00Z","v":143,"vw":55.99},{"c":58.255,"h":58.255,"l":58.255,"n":2,"o":58.255,"t":"2026-10-05T14:00:00Z","v":701,"vw":58.255},{"c":57.65,"h":57.65,"l":57.65,"n":2,"o":57.65,"t":"2026-10-05T14:30:00Z","v":105,"vw":57.65},{"c":57.8203,"h":57.8203,"l":57.8203,"n":2,"o":57.8203,"t":"2026-10-05T14:45:00Z","v":239,"vw":57.8203},{"c":58.475,"h":58.475,"l":58.475,"n":1,"o":58.475,"t":"2026-10-05T15:45:00Z","v":100,"vw":58.475},{"c":58.4386,"h":58.4386,"l":58.4386,"n":1,"o":58.4386,"t":"2026-10-05T16:00:00Z","v":250,"vw":58.4386},{"c":58.2499,"h":58.2499,"l":58.2499,"n":1,"o":58.2499,"t":"2026-10-05T16:45:00Z","v":200,"vw":58.2499},{"c":58.21,"h":58.31,"l":58.21,"n":12,"o":58.285,"t":"2026-10-05T17:00:00Z","v":3532,"vw":58.29},{"c":58.62,"h":58.62,"l":58.62,"n":1,"o":58.62,"t":"2026-10-05T17:30:00Z","v":100,"vw":58.62},{"c":58.79,"h":58.79,"l":58.76,"n":8,"o":58.76,"t":"2026-10-05T17:45:00Z","v":905,"vw":58.768496},{"c":59.0293,"h":59.0293,"l":58.955,"n":3,"o":58.955,"t":"2026-10-05T18:15:00Z","v":500,"vw":58.98472},{"c":59.03,"h":59.03,"l":59.03,"n":3,"o":59.03,"t":"2026-10-05T18:30:00Z","v":389,"vw":59.03},{"c":59.545,"h":59.545,"l":59.545,"n":5,"o":59.545,"t":"2026-10-05T19:00:00Z","v":155,"vw":59.545},{"c":59.66,"h":59.66,"l":59.66,"n":1,"o":59.66,"t":"2026-10-05T19:15:00Z","v":100,"vw":59.66},{"c":59.62,"h":59.805,"l":59.62,"n":8,"o":59.6576,"t":"2026-10-05T19:30:00Z","v":334,"vw":59.691913},{"c":59.46,"h":59.72,"l":59.46,"n":9,"o":59.7,"t":"2026-10-05T19:45:00Z","v":1069,"vw":59.668075},{"c":59.41,"h":59.41,"l":59.41,"n":2,"o":59.41,"t":"2026-10-05T21:45:00Z","v":495,"vw":59.41},{"c":61.72,"h":61.72,"l":61.04,"n":13,"o":61.04,"t":"2026-10-06T13:30:00Z","v":577,"vw":61.176},{"c":60.81,"h":61.78,"l":60.81,"n":7,"o":61.78,"t":"2026-10-06T13:45:00Z","v":404,"vw":61.157505},{"c":59.6,"h":60.585,"l":59.6,"n":11,"o":60.585,"t":"2026-10-06T14:00:00Z","v":773,"vw":60.067213},{"c":58.94,"h":58.94,"l":58.94,"n":4,"o":58.94,"t":"2026-10-06T14:15:00Z","v":117,"vw":58.94},{"c":58.35,"h":58.35,"l":58.07,"n":4,"o":58.07,"t":"2026-10-06T14:45:00Z","v":633,"vw":58.118193},{"c":57.22,"h":57.22,"l":57.22,"n":2,"o":57.22,"t":"2026-10-06T16:45:00Z","v":118,"vw":57.22},{"c":57.3,"h":57.3,"l":57.251,"n":8,"o":57.251,"t":"2026-10-06T17:00:00Z","v":3461,"vw":57.257465},{"c":57.17,"h":57.17,"l":57.17,"n":2,"o":57.17,"t":"2026-10-06T17:45:00Z","v":225,"vw":57.17},{"c":56.65,"h":56.65,"l":56.65,"n":1,"o":56.65,"t":"2026-10-06T19:30:00Z","v":391,"vw":56.65},{"c":56.295,"h":56.375,"l":56.295,"n":3,"o":56.375,"t":"2026-10-06T19:45:00Z","v":350,"vw":56.352077},{"c":55,"h":55,"l":55,"n":1,"o":55,"t":"2026-10-07T09:15:00Z","v":372,"vw":55},{"c":53.871,"h":54.03,"l":53.87,"n":12,"o":54.03,"t":"2026-10-07T13:30:00Z","v":576,"vw":53.911182},{"c":54.26,"h":54.26,"l":54.26,"n":13,"o":54.26,"t":"2026-10-07T15:15:00Z","v":3500,"vw":54.26},{"c":54.46,"h":54.46,"l":54.46,"n":6,"o":54.46,"t":"2026-10-07T15:45:00Z","v":194,"vw":54.46},{"c":54.2,"h":54.31,"l":54.14,"n":113,"o":54.19,"t":"2026-10-07T16:15:00Z","v":26995,"vw":54.194825},{"c":53.96,"h":54.32,"l":53.96,"n":123,"o":54.25,"t":"2026-10-07T16:30:00Z","v":40912,"vw":54.125914},{"c":53.94,"h":54.09,"l":53.93,"n":133,"o":54.02,"t":"2026-10-07T16:45:00Z","v":64943,"vw":53.998144},{"c":54.01,"h":54.1,"l":53.84,"n":136,"o":53.84,"t":"2026-10-07T17:00:00Z","v":38696,"vw":53.960137},{"c":53.85,"h":54.01,"l":53.84,"n":153,"o":53.91,"t":"2026-10-07T17:15:00Z","v":48235,"vw":53.899278},{"c":53.86,"h":53.94,"l":53.8,"n":40,"o":53.82,"t":"2026-10-07T17:30:00Z","v":11725,"vw":53.841739},{"c":53.81,"h":53.9,"l":53.78,"n":94,"o":53.78,"t":"2026-10-07T17:45:00Z","v":26955,"vw":53.818881},{"c":53.87,"h":53.94,"l":53.87,"n":7,"o":53.94,"t":"2026-10-07T18:00:00Z","v":2266,"vw":53.873089},{"c":54.03,"h":54.03,"l":53.87,"n":34,"o":53.88,"t":"2026-10-07T18:15:00Z","v":7672,"vw":53.906975},{"c":54,"h":54.14,"l":54,"n":113,"o":54.14,"t":"2026-10-07T18:30:00Z","v":48273,"vw":54.093333},{"c":53.895,"h":53.895,"l":53.895,"n":1,"o":53.895,"t":"2026-10-07T19:30:00Z","v":100,"vw":53.895},{"c":53.83,"h":53.83,"l":53.83,"n":3,"o":53.83,"t":"2026-10-07T19:45:00Z","v":264,"vw":53.83},{"c":53.5,"h":53.5,"l":53.5,"n":1,"o":53.5,"t":"2026-10-07T21:15:00Z","v":100,"vw":53.5},{"c":52.29,"h":52.29,"l":52.29,"n":6,"o":52.29,"t":"2026-10-08T11:30:00Z","v":1000,"vw":52.29},{"c":53.41,"h":53.54,"l":53.34,"n":22,"o":53.49,"t":"2026-10-08T13:15:00Z","v":4000,"vw":53.45425},{"c":52.44,"h":53.29,"l":52.285,"n":70,"o":53.29,"t":"2026-10-08T13:30:00Z","v":9748,"vw":52.947565},{"c":52.415,"h":52.57,"l":52.34,"n":113,"o":52.37,"t":"2026-10-08T13:45:00Z","v":18262,"vw":52.509132},{"c":52.65,"h":52.65,"l":52.19,"n":330,"o":52.41,"t":"2026-10-08T14:00:00Z","v":54731,"vw":52.409544},{"c":52.79,"h":53,"l":52.63,"n":12,"o":52.75,"t":"2026-10-08T14:15:00Z","v":620,"vw":52.7925},{"c":52.05,"h":52.075,"l":52.05,"n":3,"o":52.075,"t":"2026-10-08T15:30:00Z","v":4109,"vw":52.050608},{"c":52.25,"h":52.28,"l":52.25,"n":3,"o":52.28,"t":"2026-10-08T16:15:00Z","v":300,"vw":52.26},{"c":52.2,"h":52.2,"l":52.2,"n":1,"o":52.2,"t":"2026-10-08T16:30:00Z","v":200,"vw":52.2},{"c":51.4,"h":51.595,"l":51.4,"n":3,"o":51.595,"t":"2026-10-08T16:45:00Z","v":540,"vw":51.450556},{"c":51.04,"h":51.05,"l":51.04,"n":10,"o":51.04,"t":"2026-10-08T17:15:00Z","v":2231,"vw":51.040455},{"c":51.4407,"h":51.64,"l":51.4407,"n":2,"o":51.64,"t":"2026-10-08T18:15:00Z","v":350,"vw":51.554586},{"c":51.62,"h":51.62,"l":51.62,"n":1,"o":51.62,"t":"2026-10-08T18:30:00Z","v":100,"vw":51.62},{"c":51.84,"h":51.84,"l":51.84,"n":2,"o":51.84,"t":"2026-10-08T19:45:00Z","v":37682,"vw":51.84},{"c":53.56,"h":53.57,"l":53.56,"n":8,"o":53.57,"t":"2026-10-09T13:30:00Z","v":310,"vw":53.564444},{"c":53.73,"h":53.73,"l":53.73,"n":14,"o":53.73,"t":"2026-10-09T13:45:00Z","v":485,"vw":53.73},{"c":54.37,"h":54.41,"l":53.82,"n":49,"o":53.82,"t":"2026-10-09T14:00:00Z","v":2246,"vw":54.162353},{"c":54.71,"h":54.71,"l":54.71,"n":5,"o":54.71,"t":"2026-10-09T14:15:00Z","v":164,"vw":54.71},{"c":54.345,"h":54.5491,"l":54.345,"n":4,"o":54.5491,"t":"2026-10-09T14:30:00Z","v":549,"vw":54.435711},{"c":54.4,"h":54.4,"l":54.4,"n":2,"o":54.4,"t":"2026-10-09T14:45:00Z","v":200,"vw":54.4},{"c":54.43,"h":54.43,"l":54.27,"n":29,"o":54.27,"t":"2026-10-09T15:00:00Z","v":1269,"vw":54.326},{"c":54.51,"h":54.51,"l":54.51,"n":1,"o":54.51,"t":"2026-10-09T15:30:00Z","v":100,"vw":54.51},{"c":54.5699,"h":54.589,"l":54.5699,"n":4,"o":54.589,"t":"2026-10-09T17:15:00Z","v":275,"vw":54.57945},{"c":54.66,"h":54.66,"l":54.66,"n":1,"o":54.66,"t":"2026-10-09T19:00:00Z","v":250,"vw":54.66},{"c":54.7,"h":54.7,"l":54.7,"n":10,"o":54.7,"t":"2026-10-09T19:45:00Z","v":209,"vw":54.7},{"c":53.3579,"h":53.3579,"l":53.3579,"n":3,"o":53.3579,"t":"2026-10-12T13:30:00Z","v":175,"vw":53.3579},{"c":54.04,"h":54.06,"l":54.04,"n":45,"o":54.05,"t":"2026-10-12T13:45:00Z","v":3285,"vw":54.045577},{"c":53.57,"h":53.57,"l":53.57,"n":1,"o":53.57,"t":"2026-10-12T14:00:00Z","v":100,"vw":53.57},{"c":53.38,"h":53.42,"l":53.31,"n":127,"o":53.39,"t":"2026-10-12T14:15:00Z","v":4770,"vw":53.356667},{"c":52.73,"h":52.84,"l":52.72,"n":291,"o":52.79,"t":"2026-10-12T16:00:00Z","v":20890,"vw":52.781219},{"c":52.54,"h":52.54,"l":52.54,"n":1,"o":52.54,"t":"2026-10-12T16:30:00Z","v":100,"vw":52.54},{"c":52.14,"h":52.16,"l":52.0105,"n":305,"o":52.13,"t":"2026-10-12T16:45:00Z","v":20473,"vw":52.128851},{"c":52.12,"h":52.18,"l":52.1,"n":210,"o":52.14,"t":"2026-10-12T17:00:00Z","v":14345,"vw":52.138679},{"c":52.18,"h":52.18,"l":52.11,"n":82,"o":52.13,"t":"2026-10-12T17:15:00Z","v":6000,"vw":52.133846},{"c":52.32,"h":52.32,"l":52.32,"n":1,"o":52.32,"t":"2026-10-12T18:30:00Z","v":200,"vw":52.32},{"c":52.2101,"h":52.2101,"l":52.21,"n":3,"o":52.21,"t":"2026-10-12T18:45:00Z","v":260,"vw":52.21005},{"c":52.22,"h":52.22,"l":52.22,"n":1,"o":52.22,"t":"2026-10-12T19:00:00Z","v":550,"vw":52.22},{"c":52.2,"h":52.2,"l":52.055,"n":98,"o":52.055,"t":"2026-10-12T19:15:00Z","v":6768,"vw":52.177555},{"c":52.53,"h":52.53,"l":52.53,"n":1,"o":52.53,"t":"2026-10-12T20:00:00Z","v":345,"vw":52.53},{"c":51.5,"h":51.5,"l":51.5,"n":5,"o":51.5,"t":"2026-10-13T10:30:00Z","v":388,"vw":51.5},{"c":52.07,"h":52.07,"l":51.02,"n":97,"o":51.52,"t":"2026-10-13T13:30:00Z","v":7676,"vw":51.295084},{"c":51.55,"h":52.14,"l":51.46,"n":65,"o":52.09,"t":"2026-10-13T13:45:00Z","v":5108,"vw":51.7915},{"c":51.8,"h":51.8,"l":51.42,"n":36,"o":51.46,"t":"2026-10-13T14:00:00Z","v":3867,"vw":51.607512},{"c":51.31,"h":51.935,"l":51.31,"n":20,"o":51.935,"t":"2026-10-13T14:15:00Z","v":1175,"vw":51.600879},{"c":51.25,"h":51.25,"l":51.25,"n":1,"o":51.25,"t":"2026-10-13T14:45:00Z","v":100,"vw":51.25},{"c":51.615,"h":51.65,"l":51.615,"n":2,"o":51.65,"t":"2026-10-13T15:15:00Z","v":200,"vw":51.6325},{"c":51.57,"h":51.57,"l":51.37,"n":8,"o":51.57,"t":"2026-10-13T18:00:00Z","v":700,"vw":51.510828},{"c":51.52,"h":51.52,"l":51.52,"n":1,"o":51.52,"t":"2026-10-13T19:00:00Z","v":100,"vw":51.52},{"c":50.4,"h":50.485,"l":50.4,"n":4,"o":50.485,"t":"2026-10-14T13:45:00Z","v":911,"vw":50.475},{"c":49.34,"h":49.43,"l":49.3203,"n":5,"o":49.43,"t":"2026-10-14T14:00:00Z","v":504,"vw":49.355382},{"c":49.625,"h":49.625,"l":49.625,"n":1,"o":49.625,"t":"2026-10-14T14:30:00Z","v":200,"vw":49.625},{"c":49.605,"h":49.605,"l":49.605,"n":1,"o":49.605,"t":"2026-10-14T14:45:00Z","v":1007,"vw":49.605},{"c":48.88,"h":49.51,"l":48.88,"n":5,"o":49.51,"t":"2026-10-14T15:00:00Z","v":401,"vw":49.195},{"c":49.11,"h":49.11,"l":49.11,"n":2,"o":49.11,"t":"2026-10-14T15:15:00Z","v":125,"vw":49.11},{"c":48.68,"h":48.68,"l":48.68,"n":2,"o":48.68,"t":"2026-10-14T15:45:00Z","v":200,"vw":48.68},{"c":48.57,"h":48.57,"l":48.57,"n":2,"o":48.57,"t":"2026-10-14T16:00:00Z","v":200,"vw":48.57},{"c":48.44,"h":48.44,"l":48.44,"n":2,"o":48.44,"t":"2026-10-14T16:45:00Z","v":161,"vw":48.44},{"c":48.68,"h":48.83,"l":48.68,"n":4,"o":48.7207,"t":"2026-10-14T17:00:00Z","v":2551,"vw":48.755537},{"c":48.065,"h":48.065,"l":48.065,"n":1,"o":48.065,"t":"2026-10-14T18:00:00Z","v":125,"vw":48.065},{"c":48.06,"h":48.06,"l":48.06,"n":2,"o":48.06,"t":"2026-10-14T18:15:00Z","v":160,"vw":48.06},{"c":47.9799,"h":47.9799,"l":47.65,"n":7,"o":47.76,"t":"2026-10-14T19:00:00Z","v":1151,"vw":47.734752},{"c":48.175,"h":48.175,"l":48.175,"n":4,"o":48.175,"t":"2026-10-14T19:45:00Z","v":229,"vw":48.175},{"c":45.46,"h":45.61,"l":45,"n":43,"o":45.56,"t":"2026-10-15T13:30:00Z","v":8301,"vw":45.535109},{"c":45.46,"h":46.1,"l":45.21,"n":83,"o":46.04,"t":"2026-10-15T13:45:00Z","v":19198,"vw":45.641995},{"c":46.5,"h":46.51,"l":45.5,"n":48,"o":45.5,"t":"2026-10-15T14:00:00Z","v":13761,"vw":46.169431},{"c":46.1,"h":46.58,"l":46.1,"n":56,"o":46.14,"t":"2026-10-15T14:15:00Z","v":12993,"vw":46.182726},{"c":46.85,"h":46.85,"l":46,"n":43,"o":46,"t":"2026-10-15T14:30:00Z","v":11917,"vw":46.415323},{"c":47.85,"h":47.85,"l":47.25,"n":31,"o":47.25,"t":"2026-10-15T14:45:00Z","v":11108,"vw":47.358154},{"c":48.275,"h":48.275,"l":47.58,"n":35,"o":47.58,"t":"2026-10-15T15:00:00Z","v":10072,"vw":48.009389},{"c":48.3,"h":48.4,"l":48.3,"n":37,"o":48.4,"t":"2026-10-15T15:15:00Z","v":15014,"vw":48.329251},{"c":48.26,"h":48.315,"l":48.095,"n":13,"o":48.315,"t":"2026-10-15T15:30:00Z","v":1041,"vw":48.174186},{"c":48.09,"h":48.09,"l":48.09,"n":5,"o":48.09,"t":"2026-10-15T15:45:00Z","v":1400,"vw":48.09},{"c":48.23,"h":48.3,"l":48.23,"n":10,"o":48.27,"t":"2026-10-15T16:00:00Z","v":1000,"vw":48.288426},{"c":47.77,"h":48.06,"l":47.77,"n":6,"o":48.06,"t":"2026-10-15T16:15:00Z","v":900,"vw":47.848889},{"c":47.93,"h":48,"l":47.8,"n":8,"o":47.8,"t":"2026-10-15T16:30:00Z","v":688,"vw":47.915},{"c":48.08,"h":48.08,"l":48.08,"n":2,"o":48.08,"t":"2026-10-15T16:45:00Z","v":600,"vw":48.08},{"c":48.35,"h":48.35,"l":48.16,"n":5,"o":48.16,"t":"2026-10-15T17:00:00Z","v":500,"vw":48.198},{"c":48.59,"h":48.59,"l":48.54,"n":6,"o":48.54,"t":"2026-10-15T17:15:00Z","v":517,"vw":48.55},{"c":48.63,"h":48.64,"l":48.63,"n":10,"o":48.64,"t":"2026-10-15T17:30:00Z","v":2800,"vw":48.632143},{"c":49.1201,"h":49.1201,"l":49.1201,"n":1,"o":49.1201,"t":"2026-10-15T17:45:00Z","v":100,"vw":49.1201},{"c":48.51,"h":48.74,"l":48.51,"n":8,"o":48.74,"t":"2026-10-15T18:00:00Z","v":725,"vw":48.574286},{"c":48.61,"h":48.61,"l":48.61,"n":29,"o":48.61,"t":"2026-10-15T18:15:00Z","v":17355,"vw":48.61},{"c":48.83,"h":48.84,"l":48.83,"n":18,"o":48.83,"t":"2026-10-15T18:30:00Z","v":5700,"vw":48.831754},{"c":49.11,"h":49.17,"l":48.83,"n":21,"o":48.83,"t":"2026-10-15T18:45:00Z","v":12174,"vw":49.159329},{"c":49.4,"h":49.4,"l":49.4,"n":7,"o":49.4,"t":"2026-10-15T19:00:00Z","v":5380,"vw":49.4},{"c":49.94,"h":49.94,"l":49.78,"n":14,"o":49.78,"t":"2026-10-15T19:15:00Z","v":4641,"vw":49.855605},{"c":50.06,"h":50.06,"l":49.82,"n":6,"o":49.82,"t":"2026-10-15T19:30:00Z","v":408,"vw":50},{"c":49.59,"h":49.96,"l":49.59,"n":41,"o":49.96,"t":"2026-10-15T19:45:00Z","v":1324,"vw":49.711611},{"c":47.6879,"h":47.6879,"l":47.6879,"n":3,"o":47.6879,"t":"2026-10-16T13:45:00Z","v":410,"vw":47.6879},{"c":47.93,"h":47.93,"l":47.93,"n":1,"o":47.93,"t":"2026-10-16T14:30:00Z","v":100,"vw":47.93},{"c":45.98,"h":45.98,"l":45.98,"n":3,"o":45.98,"t":"2026-10-16T16:30:00Z","v":339,"vw":45.98},{"c":45.25,"h":45.25,"l":45.25,"n":3,"o":45.25,"t":"2026-10-16T17:15:00Z","v":800,"vw":45.25},{"c":45.26,"h":45.26,"l":45.26,"n":1,"o":45.26,"t":"2026-10-16T17:30:00Z","v":100,"vw":45.26},{"c":44.755,"h":45,"l":44.755,"n":3,"o":45,"t":"2026-10-16T18:30:00Z","v":206,"vw":44.8775},{"c":44.46,"h":44.46,"l":44.46,"n":2,"o":44.46,"t":"2026-10-16T18:45:00Z","v":101,"vw":44.46},{"c":44.6487,"h":44.6487,"l":44.6487,"n":1,"o":44.6487,"t":"2026-10-16T19:30:00Z","v":2235,"vw":44.6487},{"c":44.59,"h":44.59,"l":44.59,"n":5,"o":44.59,"t":"2026-10-16T19:45:00Z","v":169,"vw":44.59},{"c":45.94,"h":46.95,"l":45.94,"n":18,"o":46.75,"t":"2026-10-19T13:30:00Z","v":1165,"vw":46.784199},{"c":46.055,"h":46.055,"l":46.055,"n":2,"o":46.055,"t":"2026-10-19T14:15:00Z","v":131,"vw":46.055},{"c":46.5499,"h":46.5499,"l":46.5499,"n":1,"o":46.5499,"t":"2026-10-19T15:15:00Z","v":100,"vw":46.5499},{"c":46.6541,"h":46.6541,"l":46.6541,"n":1,"o":46.6541,"t":"2026-10-19T15:30:00Z","v":100,"vw":46.6541},{"c":46.6419,"h":46.6419,"l":46.6419,"n":1,"o":46.6419,"t":"2026-10-19T15:45:00Z","v":100,"vw":46.6419},{"c":46.415,"h":46.415,"l":46.415,"n":1,"o":46.415,"t":"2026-10-19T16:15:00Z","v":100,"vw":46.415},{"c":46.11,"h":46.11,"l":46.06,"n":3,"o":46.06,"t":"2026-10-19T17:15:00Z","v":286,"vw":46.085},{"c":45.72,"h":45.72,"l":45.72,"n":8,"o":45.72,"t":"2026-10-19T19:45:00Z","v":248,"vw":45.72},{"c":44.785,"h":44.98,"l":44.785,"n":8,"o":44.98,"t":"2026-10-20T13:30:00Z","v":953,"vw":44.910942},{"c":46.29,"h":46.29,"l":45.745,"n":7,"o":45.855,"t":"2026-10-20T14:00:00Z","v":602,"vw":46.026667},{"c":47.26,"h":47.26,"l":47.26,"n":3,"o":47.26,"t":"2026-10-20T14:30:00Z","v":192,"vw":47.26},{"c":47.905,"h":47.94,"l":47.905,"n":3,"o":47.94,"t":"2026-10-20T14:45:00Z","v":500,"vw":47.923254},{"c":47.76,"h":47.76,"l":47.76,"n":1,"o":47.76,"t":"2026-10-20T15:00:00Z","v":118,"vw":47.76},{"c":47.35,"h":47.35,"l":47.35,"n":1,"o":47.35,"t":"2026-10-20T16:00:00Z","v":100,"vw":47.35},{"c":47.45,"h":47.45,"l":47.44,"n":3,"o":47.44,"t":"2026-10-20T17:15:00Z","v":300,"vw":47.446667},{"c":47.575,"h":47.575,"l":47.575,"n":1,"o":47.575,"t":"2026-10-20T17:45:00Z","v":100,"vw":47.575},{"c":47.12,"h":47.12,"l":47.12,"n":1,"o":47.12,"t":"2026-10-20T18:45:00Z","v":200,"vw":47.12},{"c":47.11,"h":47.11,"l":47.11,"n":1,"o":47.11,"t":"2026-10-20T19:15:00Z","v":100,"vw":47.11},{"c":47.13,"h":47.13,"l":47.05,"n":3,"o":47.05,"t":"2026-10-20T19:45:00Z","v":450,"vw":47.098889},{"c":48.4744,"h":48.4744,"l":48.4744,"n":1,"o":48.4744,"t":"2026-10-21T13:30:00Z","v":100,"vw":48.4744},{"c":48.84,"h":48.84,"l":48.84,"n":2,"o":48.84,"t":"2026-10-21T13:45:00Z","v":104,"vw":48.84},{"c":48.88,"h":48.88,"l":48.8076,"n":8,"o":48.8076,"t":"2026-10-21T14:30:00Z","v":860,"vw":48.825957},{"c":49.125,"h":49.125,"l":49.125,"n":1,"o":49.125,"t":"2026-10-21T14:45:00Z","v":180,"vw":49.125},{"c":49.67,"h":49.67,"l":49.67,"n":2,"o":49.67,"t":"2026-10-21T15:45:00Z","v":105,"vw":49.67},{"c":49.36,"h":49.36,"l":49.36,"n":2,"o":49.36,"t":"2026-10-21T16:15:00Z","v":300,"vw":49.36},{"c":49.88,"h":49.88,"l":49.88,"n":2,"o":49.88,"t":"2026-10-21T16:30:00Z","v":404,"vw":49.88},{"c":49.75,"h":49.75,"l":49.74,"n":6,"o":49.74,"t":"2026-10-21T16:45:00Z","v":925,"vw":49.747778},{"c":49.72,"h":49.72,"l":49.72,"n":1,"o":49.72,"t":"2026-10-21T17:00:00Z","v":130,"vw":49.72},{"c":49.6,"h":49.6,"l":49.6,"n":6,"o":49.6,"t":"2026-10-21T17:30:00Z","v":925,"vw":49.6},{"c":49.11,"h":49.41,"l":49.11,"n":10,"o":49.41,"t":"2026-10-21T19:45:00Z","v":277,"vw":49.29},{"c":46.73,"h":46.73,"l":46.73,"n":1,"o":46.73,"t":"2026-10-22T08:00:00Z","v":100,"vw":46.73},{"c":46.5,"h":46.5,"l":46.5,"n":1,"o":46.5,"t":"2026-10-22T12:30:00Z","v":333,"vw":46.5},{"c":47.4082,"h":47.545,"l":46.53,"n":12,"o":46.53,"t":"2026-10-22T13:30:00Z","v":454,"vw":47.221545},{"c":46.86,"h":46.86,"l":46.86,"n":1,"o":46.86,"t":"2026-10-22T13:45:00Z","v":101,"vw":46.86},{"c":47.12,"h":47.35,"l":47.11,"n":8,"o":47.35,"t":"2026-10-22T14:00:00Z","v":551,"vw":47.229375},{"c":46.47,"h":46.47,"l":46.47,"n":4,"o":46.47,"t":"2026-10-22T14:30:00Z","v":184,"vw":46.47},{"c":46.2495,"h":46.2495,"l":46.2495,"n":1,"o":46.2495,"t":"2026-10-22T14:45:00Z","v":101,"vw":46.2495},{"c":45.59,"h":45.59,"l":45.59,"n":7,"o":45.59,"t":"2026-10-22T15:00:00Z","v":1215,"vw":45.59},{"c":46.22,"h":46.22,"l":46.22,"n":3,"o":46.22,"t":"2026-10-22T15:15:00Z","v":1128,"vw":46.22},{"c":45.94,"h":46,"l":45.9,"n":8,"o":45.99,"t":"2026-10-22T15:30:00Z","v":800,"vw":45.97875},{"c":45.94,"h":45.94,"l":45.94,"n":1,"o":45.94,"t":"2026-10-22T16:15:00Z","v":100,"vw":45.94},{"c":44.9,"h":45.15,"l":44.88,"n":4,"o":45.15,"t":"2026-10-22T16:30:00Z","v":350,"vw":44.976667},{"c":44.49,"h":44.49,"l":44.49,"n":3,"o":44.49,"t":"2026-10-22T16:45:00Z","v":155,"vw":44.49},{"c":44.4516,"h":44.53,"l":44.4516,"n":8,"o":44.5,"t":"2026-10-22T18:00:00Z","v":1300,"vw":44.509354},{"c":44.5,"h":44.5,"l":44.489,"n":17,"o":44.49,"t":"2026-10-22T18:15:00Z","v":4487,"vw":44.494696},{"c":44.6699,"h":44.6699,"l":44.6699,"n":1,"o":44.6699,"t":"2026-10-22T19:30:00Z","v":100,"vw":44.6699},{"c":45.09,"h":45.09,"l":44.57,"n":35,"o":44.629,"t":"2026-10-22T19:45:00Z","v":3097,"vw":44.674929}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.41810015553872654,"strike":60.75866459281698,"iv":0.7601656940826926,"gamma":0.018230757285118523,"theta":-0.02972548385302003,"vega":0.02218116448753389,"rho":0.0031193329202750366,"breakevenPct":35.95561707370106},{"delta":0.15,"premium":0.6971910112359552,"strike":58.02808988764045,"iv":0.7775775280898876,"gamma":0.023646629213483143,"theta":-0.04030449438202247,"vega":0.02953258426966292,"rho":0.00463492516925993,"breakevenPct":30.50758462423865},{"delta":0.2,"premium":1.017156862745098,"strike":55.90196078431372,"iv":0.7953470588235294,"gamma":0.027776470588235295,"theta":-0.04950196078431372,"vega":0.03546470588235295,"rho":0.006141074137466378,"breakevenPct":26.493674433878304},{"delta":0.25,"premium":1.3409326424870467,"strike":53.72020725388601,"iv":0.7862492227979274,"gamma":0.031835751295336785,"theta":-0.05570259067357513,"vega":0.040267357512953364,"rho":0.0076470163816786,"breakevenPct":22.364614771394606},{"delta":0.3,"premium":1.754611650485437,"strike":52.28155339805825,"iv":0.8149009708737863,"gamma":0.03363398058252427,"theta":-0.06318640776699029,"vega":0.04408058252427184,"rho":0.009094458133607637,"breakevenPct":20.08677140234967},{"delta":0.35,"premium":2.1297619047619043,"strike":50.523809523809526,"iv":0.8018714285714286,"gamma":0.036380952380952375,"theta":-0.06636666666666666,"vega":0.04690952380952381,"rho":0.010566831820645158,"breakevenPct":17.01417726405726},{"delta":0.4,"premium":2.576991150442478,"strike":49.07669616519174,"iv":0.8077230088495575,"gamma":0.03772330383480826,"theta":-0.06986194690265488,"vega":0.049000294985250735,"rho":0.011990799321600071,"breakevenPct":14.792094057536893},{"delta":0.45,"premium":3.0083333333333333,"strike":47.604166666666664,"iv":0.7938520833333333,"gamma":0.039239583333333335,"theta":-0.07049375000000001,"vega":0.0501375,"rho":0.01342888518333306,"breakevenPct":12.478221060678798},{"delta":0.5,"premium":3.472714681440443,"strike":46.257617728531855,"iv":0.7829038781163434,"gamma":0.04011662049861496,"theta":-0.07028642659279778,"vega":0.050574238227146816,"rho":0.014843184341097016,"breakevenPct":10.517744079622688},{"delta":0.55,"premium":4.051507537688444,"strike":44.994974874371856,"iv":0.7894165829145727,"gamma":0.039506030150753775,"theta":-0.07057889447236179,"vega":0.050195477386934674,"rho":0.016172748826738408,"breakevenPct":8.997996364384543},{"delta":0.6,"premium":4.474401913875598,"strike":43.751196172248804,"iv":0.7517813397129187,"gamma":0.04047607655502392,"theta":-0.06585263157894737,"vega":0.04892679425837321,"rho":0.017620326906430433,"breakevenPct":7.173711678232628},{"delta":0.65,"premium":5.125555555555556,"strike":42.54074074074074,"iv":0.7508311111111111,"gamma":0.03888148148148148,"theta":-0.0633274074074074,"vega":0.04688148148148148,"rho":0.01889980411416034,"breakevenPct":5.930752520792886},{"delta":0.7,"premium":5.924415584415582,"strike":41.27012987012987,"iv":0.7608228571428571,"gamma":0.03597532467532468,"theta":-0.06054831168831169,"vega":0.04404831168831169,"rho":0.02006640013996576,"breakevenPct":4.882361402709163},{"delta":0.75,"premium":6.688118811881187,"strike":40.01980198019802,"iv":0.7505554455445544,"gamma":0.03333960396039604,"theta":-0.0550970297029703,"vega":0.04026336633663367,"rho":0.021260923941508508,"breakevenPct":3.8009155867851003},{"delta":0.8,"premium":7.5680160466812545,"strike":38.714077315827865,"iv":0.7318460977388767,"gamma":0.029777826404084606,"theta":-0.047634354485776804,"vega":0.03514186725018234,"rho":0.02236460858583521,"breakevenPct":2.854581938834782},{"delta":0.85,"premium":8.680342815463165,"strike":37.25528811086798,"iv":0.7045302698760029,"gamma":0.02456265499635303,"theta":-0.038115754923413576,"vega":0.028212618526622907,"rho":0.023287947164664806,"breakevenPct":2.084624349590083},{"delta":0.9,"premium":9.792669584245077,"strike":35.796498905908095,"iv":0.6772144420131291,"gamma":0.019347483588621442,"theta":-0.028597155361050328,"vega":0.021283369803063456,"rho":0.0242112857434944,"breakevenPct":1.3146667603453817}],"put":[{"delta":0.15,"premium":0.9254335260115606,"strike":36.202312138728324,"iv":0.8340786127167631,"gamma":0.021736416184971095,"theta":-0.040628323699421966,"vega":0.02898728323699422,"rho":-0.006144458554245743,"breakevenPct":21.60275522979723},{"delta":0.2,"premium":1.2867052023121388,"strike":38.129094412331405,"iv":0.8079225433526012,"gamma":0.027083236994219655,"theta":-0.04756473988439307,"vega":0.03505664739884393,"rho":-0.00823601624444206,"breakevenPct":18.1236572394544},{"delta":0.25,"premium":1.6482315112540196,"strike":39.88102893890675,"iv":0.7768935691318328,"gamma":0.03223118971061093,"theta":-0.05255016077170418,"vega":0.040266881028938904,"rho":-0.010330315413621562,"breakevenPct":15.033696402357599},{"delta":0.3,"premium":2.1141826923076925,"strike":41.22836538461539,"iv":0.7745264423076923,"gamma":0.03532836538461538,"theta":-0.057164663461538465,"vega":0.04409375,"rho":-0.012496930109388255,"breakevenPct":13.074958014854806},{"delta":0.35,"premium":2.6850129198966406,"strike":42.4625322997416,"iv":0.7897310077519379,"gamma":0.03693255813953488,"theta":-0.06188630490956072,"vega":0.04693255813953488,"rho":-0.014740804130568847,"breakevenPct":11.600797865119556},{"delta":0.4,"premium":3.303517587939699,"strike":43.733668341708544,"iv":0.7967050251256281,"gamma":0.03819346733668342,"theta":-0.06492763819095476,"vega":0.04892713567839196,"rho":-0.0170214609524666,"breakevenPct":10.150428570037414},{"delta":0.45,"premium":4.009574468085106,"strike":45.01595744680851,"iv":0.8071340425531915,"gamma":0.038698404255319147,"theta":-0.06721755319148935,"vega":0.05020638297872341,"rho":-0.01936750341163762,"breakevenPct":8.869844216750657},{"delta":0.5,"premium":4.836033519553072,"strike":46.36312849162011,"iv":0.8193944134078213,"gamma":0.03838212290502793,"theta":-0.06851787709497206,"vega":0.05056368715083799,"rho":-0.021804674956233856,"breakevenPct":7.71264473645919},{"delta":0.55,"premium":5.692276422764229,"strike":47.737127371273715,"iv":0.8221246612466124,"gamma":0.03792628726287263,"theta":-0.06779430894308944,"vega":0.05013143631436315,"rho":-0.02426517611295345,"breakevenPct":6.562014532976234},{"delta":0.6,"premium":6.701063829787234,"strike":49.21580547112462,"iv":0.8284021276595744,"gamma":0.036705775075987844,"theta":-0.06631155015197568,"vega":0.048962613981762916,"rho":-0.02684319039286637,"breakevenPct":5.51775729963956},{"delta":0.65,"premium":8.106201550387595,"strike":51.007751937984494,"iv":0.8567937984496125,"gamma":0.034088372093023254,"theta":-0.06538992248062016,"vega":0.04698914728682171,"rho":-0.02972793769455916,"breakevenPct":4.65813646150706},{"delta":0.7,"premium":9.674603174603174,"strike":52.96825396825397,"iv":0.875868253968254,"gamma":0.03134126984126984,"theta":-0.062163492063492067,"vega":0.04405079365079365,"rho":-0.032737387411774996,"breakevenPct":3.786755752193912},{"delta":0.75,"premium":11.83,"strike":55.475,"iv":0.9105875,"gamma":0.0274825,"theta":-0.0583475,"vega":0.0403025,"rho":-0.036206108664765896,"breakevenPct":3.0059380944761496},{"delta":0.8,"premium":14.807586206896554,"strike":58.786206896551725,"iv":0.9591696551724138,"gamma":0.022977931034482757,"theta":-0.05322758620689655,"vega":0.03552068965517241,"rho":-0.04031927278512594,"breakevenPct":2.264519241792509},{"delta":0.85,"premium":20.14404332129964,"strike":64.42238267148014,"iv":1.061371119133574,"gamma":0.01731985559566787,"theta":-0.047746570397111915,"vega":0.029505415162454876,"rho":-0.04629204148813958,"breakevenPct":1.598442249852205}]},"raw":{"call":[{"delta":0.1,"premium":0.41810015553872654,"strike":60.75866459281698,"iv":0.7601656940826926,"gamma":0.018230757285118523,"theta":-0.02972548385302003,"vega":0.02218116448753389,"rho":0.0031193329202750366,"breakevenPct":35.95561707370106},{"delta":0.15,"premium":0.6971910112359552,"strike":58.02808988764045,"iv":0.7775775280898876,"gamma":0.023646629213483143,"theta":-0.04030449438202247,"vega":0.02953258426966292,"rho":0.00463492516925993,"breakevenPct":30.50758462423865},{"delta":0.2,"premium":1.017156862745098,"strike":55.90196078431372,"iv":0.7953470588235294,"gamma":0.027776470588235295,"theta":-0.04950196078431372,"vega":0.03546470588235295,"rho":0.006141074137466378,"breakevenPct":26.493674433878304},{"delta":0.25,"premium":1.3409326424870467,"strike":53.72020725388601,"iv":0.7862492227979274,"gamma":0.031835751295336785,"theta":-0.05570259067357513,"vega":0.040267357512953364,"rho":0.0076470163816786,"breakevenPct":22.364614771394606},{"delta":0.3,"premium":1.754611650485437,"strike":52.28155339805825,"iv":0.8149009708737863,"gamma":0.03363398058252427,"theta":-0.06318640776699029,"vega":0.04408058252427184,"rho":0.009094458133607637,"breakevenPct":20.08677140234967},{"delta":0.35,"premium":2.1297619047619043,"strike":50.523809523809526,"iv":0.8018714285714286,"gamma":0.036380952380952375,"theta":-0.06636666666666666,"vega":0.04690952380952381,"rho":0.010566831820645158,"breakevenPct":17.01417726405726},{"delta":0.4,"premium":2.576991150442478,"strike":49.07669616519174,"iv":0.8077230088495575,"gamma":0.03772330383480826,"theta":-0.06986194690265488,"vega":0.049000294985250735,"rho":0.011990799321600071,"breakevenPct":14.792094057536893},{"delta":0.45,"premium":3.0083333333333333,"strike":47.604166666666664,"iv":0.7938520833333333,"gamma":0.039239583333333335,"theta":-0.07049375000000001,"vega":0.0501375,"rho":0.01342888518333306,"breakevenPct":12.478221060678798},{"delta":0.5,"premium":3.472714681440443,"strike":46.257617728531855,"iv":0.7829038781163434,"gamma":0.04011662049861496,"theta":-0.07028642659279778,"vega":0.050574238227146816,"rho":0.014843184341097016,"breakevenPct":10.517744079622688},{"delta":0.55,"premium":4.051507537688444,"strike":44.994974874371856,"iv":0.7894165829145727,"gamma":0.039506030150753775,"theta":-0.07057889447236179,"vega":0.050195477386934674,"rho":0.016172748826738408,"breakevenPct":8.997996364384543},{"delta":0.6,"premium":4.474401913875598,"strike":43.751196172248804,"iv":0.7517813397129187,"gamma":0.04047607655502392,"theta":-0.06585263157894737,"vega":0.04892679425837321,"rho":0.017620326906430433,"breakevenPct":7.173711678232628},{"delta":0.65,"premium":5.125555555555556,"strike":42.54074074074074,"iv":0.7508311111111111,"gamma":0.03888148148148148,"theta":-0.0633274074074074,"vega":0.04688148148148148,"rho":0.01889980411416034,"breakevenPct":5.930752520792886},{"delta":0.7,"premium":5.924415584415582,"strike":41.27012987012987,"iv":0.7608228571428571,"gamma":0.03597532467532468,"theta":-0.06054831168831169,"vega":0.04404831168831169,"rho":0.02006640013996576,"breakevenPct":4.882361402709163},{"delta":0.75,"premium":6.688118811881187,"strike":40.01980198019802,"iv":0.7505554455445544,"gamma":0.03333960396039604,"theta":-0.0550970297029703,"vega":0.04026336633663367,"rho":0.021260923941508508,"breakevenPct":3.8009155867851003},{"delta":0.8,"premium":7.5680160466812545,"strike":38.714077315827865,"iv":0.7318460977388767,"gamma":0.029777826404084606,"theta":-0.047634354485776804,"vega":0.03514186725018234,"rho":0.02236460858583521,"breakevenPct":2.854581938834782},{"delta":0.85,"premium":8.680342815463165,"strike":37.25528811086798,"iv":0.7045302698760029,"gamma":0.02456265499635303,"theta":-0.038115754923413576,"vega":0.028212618526622907,"rho":0.023287947164664806,"breakevenPct":2.084624349590083},{"delta":0.9,"premium":9.792669584245077,"strike":35.796498905908095,"iv":0.6772144420131291,"gamma":0.019347483588621442,"theta":-0.028597155361050328,"vega":0.021283369803063456,"rho":0.0242112857434944,"breakevenPct":1.3146667603453817}],"put":[{"delta":0.15,"premium":0.9254335260115606,"strike":36.202312138728324,"iv":0.8340786127167631,"gamma":0.021736416184971095,"theta":-0.040628323699421966,"vega":0.02898728323699422,"rho":-0.006144458554245743,"breakevenPct":21.60275522979723},{"delta":0.2,"premium":1.2867052023121388,"strike":38.129094412331405,"iv":0.8079225433526012,"gamma":0.027083236994219655,"theta":-0.04756473988439307,"vega":0.03505664739884393,"rho":-0.00823601624444206,"breakevenPct":18.1236572394544},{"delta":0.25,"premium":1.6482315112540196,"strike":39.88102893890675,"iv":0.7768935691318328,"gamma":0.03223118971061093,"theta":-0.05255016077170418,"vega":0.040266881028938904,"rho":-0.010330315413621562,"breakevenPct":15.033696402357599},{"delta":0.3,"premium":2.1141826923076925,"strike":41.22836538461539,"iv":0.7745264423076923,"gamma":0.03532836538461538,"theta":-0.057164663461538465,"vega":0.04409375,"rho":-0.012496930109388255,"breakevenPct":13.074958014854806},{"delta":0.35,"premium":2.6850129198966406,"strike":42.4625322997416,"iv":0.7897310077519379,"gamma":0.03693255813953488,"theta":-0.06188630490956072,"vega":0.04693255813953488,"rho":-0.014740804130568847,"breakevenPct":11.600797865119556},{"delta":0.4,"premium":3.303517587939699,"strike":43.733668341708544,"iv":0.7967050251256281,"gamma":0.03819346733668342,"theta":-0.06492763819095476,"vega":0.04892713567839196,"rho":-0.0170214609524666,"breakevenPct":10.150428570037414},{"delta":0.45,"premium":4.009574468085106,"strike":45.01595744680851,"iv":0.8071340425531915,"gamma":0.038698404255319147,"theta":-0.06721755319148935,"vega":0.05020638297872341,"rho":-0.01936750341163762,"breakevenPct":8.869844216750657},{"delta":0.5,"premium":4.836033519553072,"strike":46.36312849162011,"iv":0.8193944134078213,"gamma":0.03838212290502793,"theta":-0.06851787709497206,"vega":0.05056368715083799,"rho":-0.021804674956233856,"breakevenPct":7.71264473645919},{"delta":0.55,"premium":5.692276422764229,"strike":47.737127371273715,"iv":0.8221246612466124,"gamma":0.03792628726287263,"theta":-0.06779430894308944,"vega":0.05013143631436315,"rho":-0.02426517611295345,"breakevenPct":6.562014532976234},{"delta":0.6,"premium":6.701063829787234,"strike":49.21580547112462,"iv":0.8284021276595744,"gamma":0.036705775075987844,"theta":-0.06631155015197568,"vega":0.048962613981762916,"rho":-0.02684319039286637,"breakevenPct":5.51775729963956},{"delta":0.65,"premium":8.106201550387595,"strike":51.007751937984494,"iv":0.8567937984496125,"gamma":0.034088372093023254,"theta":-0.06538992248062016,"vega":0.04698914728682171,"rho":-0.02972793769455916,"breakevenPct":4.65813646150706},{"delta":0.7,"premium":9.674603174603174,"strike":52.96825396825397,"iv":0.875868253968254,"gamma":0.03134126984126984,"theta":-0.062163492063492067,"vega":0.04405079365079365,"rho":-0.032737387411774996,"breakevenPct":3.786755752193912},{"delta":0.75,"premium":11.83,"strike":55.475,"iv":0.9105875,"gamma":0.0274825,"theta":-0.0583475,"vega":0.0403025,"rho":-0.036206108664765896,"breakevenPct":3.0059380944761496},{"delta":0.8,"premium":14.807586206896554,"strike":58.786206896551725,"iv":0.9591696551724138,"gamma":0.022977931034482757,"theta":-0.05322758620689655,"vega":0.03552068965517241,"rho":-0.04031927278512594,"breakevenPct":2.264519241792509},{"delta":0.85,"premium":20.14404332129964,"strike":64.42238267148014,"iv":1.061371119133574,"gamma":0.01731985559566787,"theta":-0.047746570397111915,"vega":0.029505415162454876,"rho":-0.04629204148813958,"breakevenPct":1.598442249852205}]}},"errors":["fundamentals:provider_http_429"],"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"}}