{"symbol":"EFAD","url":"https://intraalpha.com/companies/EFAD","capturedAt":"2026-10-23T11:02:09.275Z","state":"ready","quote":{"symbol":"EFAD","last_price":45.75,"prev_close":45.1662,"regular_close":45.75,"change":0.5838,"change_pct":1.2926,"regular_change":0.5838,"regular_change_pct":1.2926,"extended_change":0,"extended_change_pct":0,"bid":18.4,"ask":72.74,"bid_size":100,"ask_size":100,"volume":3872,"vwap":45.699225,"open":45.52,"high":45.75,"low":45.52,"close":45.75,"trade_count":59,"last_trade_at":"2026-10-23T00:00:02.302935114Z","last_quote_at":"2026-10-23T08:09:53.39657737Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T07:00:57.067262394-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":61900000,"net_expense_ratio":0.005,"portfolio_turnover":0.38,"dividend_yield":0.0258,"inception_date":"2014-08-19","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T11:02:08.323068+00:00"},"optionObservedAt":"2026-10-22T19:59:14.896Z","bars":[{"c":44.71,"h":44.71,"l":44.71,"n":1,"o":44.71,"t":"2026-10-16T16:15:00Z","v":100,"vw":44.71},{"c":44.535,"h":44.535,"l":44.535,"n":2,"o":44.535,"t":"2026-10-16T19:00:00Z","v":370,"vw":44.535},{"c":44.71,"h":44.71,"l":44.71,"n":3,"o":44.71,"t":"2026-10-19T13:45:00Z","v":1068,"vw":44.71},{"c":44.7,"h":44.7,"l":44.7,"n":3,"o":44.7,"t":"2026-10-19T14:30:00Z","v":283,"vw":44.7},{"c":44.79,"h":44.79,"l":44.79,"n":2,"o":44.79,"t":"2026-10-20T13:30:00Z","v":118,"vw":44.79},{"c":45.07,"h":45.07,"l":45.07,"n":2,"o":45.07,"t":"2026-10-20T15:45:00Z","v":656,"vw":45.07},{"c":45.0718,"h":45.0718,"l":45.0718,"n":1,"o":45.0718,"t":"2026-10-20T17:10:00Z","v":130,"vw":45.0718},{"c":45.1034,"h":45.1034,"l":45.1034,"n":1,"o":45.1034,"t":"2026-10-20T19:15:00Z","v":300,"vw":45.1034},{"c":45.195,"h":45.195,"l":45.195,"n":1,"o":45.195,"t":"2026-10-21T14:40:00Z","v":240,"vw":45.195},{"c":45.06,"h":45.22,"l":45.06,"n":11,"o":45.22,"t":"2026-10-21T17:20:00Z","v":3481,"vw":45.166811},{"c":45.1362,"h":45.1362,"l":45.13,"n":4,"o":45.13,"t":"2026-10-21T19:35:00Z","v":360,"vw":45.132067},{"c":45.52,"h":45.52,"l":45.52,"n":1,"o":45.52,"t":"2026-10-22T13:30:00Z","v":152,"vw":45.52},{"c":45.64,"h":45.64,"l":45.64,"n":1,"o":45.64,"t":"2026-10-22T15:20:00Z","v":225,"vw":45.64},{"c":45.65,"h":45.65,"l":45.65,"n":1,"o":45.65,"t":"2026-10-22T15:25:00Z","v":657,"vw":45.65},{"c":45.727,"h":45.727,"l":45.72,"n":8,"o":45.72,"t":"2026-10-22T16:15:00Z","v":723,"vw":45.723},{"c":45.74,"h":45.74,"l":45.74,"n":1,"o":45.74,"t":"2026-10-22T18:35:00Z","v":678,"vw":45.74},{"c":45.71,"h":45.71,"l":45.71,"n":4,"o":45.71,"t":"2026-10-22T18:45:00Z","v":339,"vw":45.71},{"c":45.75,"h":45.75,"l":45.75,"n":1,"o":45.75,"t":"2026-10-22T19:20:00Z","v":100,"vw":45.75},{"c":45.75,"h":45.75,"l":45.75,"n":4,"o":45.75,"t":"2026-10-22T19:55:00Z","v":400,"vw":45.75}],"history":[{"c":40.1636,"h":40.46,"l":40.1,"n":48,"o":40.46,"t":"2024-10-21T04:00:00Z","v":4895,"vw":40.222457},{"c":39.9079,"h":39.9399,"l":39.84,"n":43,"o":39.86,"t":"2024-10-22T04:00:00Z","v":4396,"vw":39.84891},{"c":39.5001,"h":39.56,"l":39.44,"n":18,"o":39.53,"t":"2024-10-23T04:00:00Z","v":2336,"vw":39.496406},{"c":39.6239,"h":39.68,"l":39.56,"n":23,"o":39.68,"t":"2024-10-24T04:00:00Z","v":2203,"vw":39.617459},{"c":39.464,"h":39.6961,"l":39.42,"n":26,"o":39.64,"t":"2024-10-25T04:00:00Z","v":2200,"vw":39.595172},{"c":39.78,"h":39.82,"l":39.66,"n":32,"o":39.66,"t":"2024-10-28T04:00:00Z","v":3481,"vw":39.772271},{"c":39.5537,"h":39.6,"l":39.53,"n":11,"o":39.53,"t":"2024-10-29T04:00:00Z","v":1405,"vw":39.58463},{"c":39.432,"h":39.56,"l":39.432,"n":42,"o":39.45,"t":"2024-10-30T04:00:00Z","v":7594,"vw":39.502048},{"c":39.08,"h":39.08,"l":38.87,"n":29,"o":39.0234,"t":"2024-10-31T04:00:00Z","v":2141,"vw":38.998711},{"c":39.1546,"h":39.32,"l":39.1162,"n":42,"o":39.2,"t":"2024-11-01T04:00:00Z","v":13140,"vw":39.270453},{"c":39.1704,"h":39.375,"l":39.17,"n":28,"o":39.375,"t":"2024-11-04T05:00:00Z","v":2007,"vw":39.265944},{"c":39.5162,"h":39.5162,"l":39.315,"n":18,"o":39.315,"t":"2024-11-05T05:00:00Z","v":1970,"vw":39.375443},{"c":39.0416,"h":39.09,"l":38.9001,"n":37,"o":39.09,"t":"2024-11-06T05:00:00Z","v":3675,"vw":38.952075},{"c":39.5576,"h":39.5576,"l":39.45,"n":29,"o":39.45,"t":"2024-11-07T05:00:00Z","v":2080,"vw":39.457842},{"c":39.1663,"h":39.18,"l":39.0007,"n":20,"o":39.1317,"t":"2024-11-08T05:00:00Z","v":1756,"vw":39.137958},{"c":39.1716,"h":39.29,"l":39.12,"n":32,"o":39.29,"t":"2024-11-11T05:00:00Z","v":1215,"vw":39.166285},{"c":38.6184,"h":38.87,"l":38.43,"n":53,"o":38.87,"t":"2024-11-12T05:00:00Z","v":4949,"vw":38.575037},{"c":38.2478,"h":38.303,"l":38.16,"n":21,"o":38.16,"t":"2024-11-13T05:00:00Z","v":1691,"vw":38.229123},{"c":38.1507,"h":38.2701,"l":38.1507,"n":19,"o":38.27,"t":"2024-11-14T05:00:00Z","v":993,"vw":38.258163},{"c":37.85,"h":38.03,"l":37.83,"n":52,"o":38.03,"t":"2024-11-15T05:00:00Z","v":6663,"vw":37.927025},{"c":38.0945,"h":38.1,"l":38.0155,"n":39,"o":38.0155,"t":"2024-11-18T05:00:00Z","v":3869,"vw":38.070643},{"c":38.1205,"h":38.1284,"l":37.92,"n":30,"o":37.932,"t":"2024-11-19T05:00:00Z","v":1379,"vw":38.054431},{"c":38.0651,"h":38.0651,"l":37.88,"n":49,"o":37.9499,"t":"2024-11-20T05:00:00Z","v":3060,"vw":37.941239},{"c":38.0599,"h":38.09,"l":37.9897,"n":51,"o":38.01,"t":"2024-11-21T05:00:00Z","v":5574,"vw":38.044045},{"c":38.3168,"h":38.38,"l":38.22,"n":30,"o":38.28,"t":"2024-11-22T05:00:00Z","v":1626,"vw":38.292367},{"c":38.57,"h":38.62,"l":38.45,"n":45,"o":38.56,"t":"2024-11-25T05:00:00Z","v":3160,"vw":38.581979},{"c":38.477,"h":38.6,"l":38.44,"n":29,"o":38.6,"t":"2024-11-26T05:00:00Z","v":2377,"vw":38.494387},{"c":38.74,"h":38.84,"l":38.74,"n":43,"o":38.84,"t":"2024-11-27T05:00:00Z","v":3033,"vw":38.768346},{"c":39.125,"h":39.125,"l":38.78,"n":23,"o":38.78,"t":"2024-11-29T05:00:00Z","v":3145,"vw":38.958593},{"c":39.0952,"h":39.0952,"l":39.02,"n":65,"o":39.03,"t":"2024-12-02T05:00:00Z","v":3455,"vw":39.048609},{"c":39.2084,"h":39.2989,"l":39.17,"n":29,"o":39.22,"t":"2024-12-03T05:00:00Z","v":2498,"vw":39.21712},{"c":39.1865,"h":39.265,"l":39.17,"n":25,"o":39.2,"t":"2024-12-04T05:00:00Z","v":1606,"vw":39.223502},{"c":39.2617,"h":39.29,"l":39.2,"n":25,"o":39.26,"t":"2024-12-05T05:00:00Z","v":3766,"vw":39.240876},{"c":39.1272,"h":39.21,"l":39.12,"n":31,"o":39.18,"t":"2024-12-06T05:00:00Z","v":3447,"vw":39.158814},{"c":39.0503,"h":39.31,"l":39.0171,"n":32,"o":39.31,"t":"2024-12-09T05:00:00Z","v":2805,"vw":39.150558},{"c":38.7532,"h":38.87,"l":38.75,"n":36,"o":38.805,"t":"2024-12-10T05:00:00Z","v":4215,"vw":38.807255},{"c":38.9329,"h":39.0012,"l":38.83,"n":51,"o":38.95,"t":"2024-12-11T05:00:00Z","v":6518,"vw":38.929142},{"c":38.5531,"h":38.7425,"l":38.5531,"n":39,"o":38.66,"t":"2024-12-12T05:00:00Z","v":4051,"vw":38.710732},{"c":38.4057,"h":38.54,"l":38.35,"n":48,"o":38.54,"t":"2024-12-13T05:00:00Z","v":3681,"vw":38.380721},{"c":38.2618,"h":38.35,"l":38.245,"n":31,"o":38.35,"t":"2024-12-16T05:00:00Z","v":1805,"vw":38.292409},{"c":38.179,"h":38.25,"l":38.14,"n":24,"o":38.14,"t":"2024-12-17T05:00:00Z","v":2433,"vw":38.193537},{"c":37.4078,"h":38.17,"l":37.34,"n":70,"o":38.12,"t":"2024-12-18T05:00:00Z","v":3932,"vw":37.741776},{"c":37.215,"h":37.3,"l":37.215,"n":22,"o":37.3,"t":"2024-12-19T05:00:00Z","v":1936,"vw":37.24124},{"c":37.2978,"h":37.5148,"l":37.05,"n":28,"o":37.07,"t":"2024-12-20T05:00:00Z","v":2346,"vw":37.311066},{"c":37.1174,"h":37.1174,"l":36.85,"n":49,"o":36.95,"t":"2024-12-23T05:00:00Z","v":3512,"vw":36.995189},{"c":37.1801,"h":37.1801,"l":37.15,"n":23,"o":37.15,"t":"2024-12-24T05:00:00Z","v":2479,"vw":37.161315},{"c":37.2948,"h":37.32,"l":37.191,"n":32,"o":37.191,"t":"2024-12-26T05:00:00Z","v":5222,"vw":37.276786},{"c":37.27,"h":37.34,"l":37.23,"n":71,"o":37.2977,"t":"2024-12-27T05:00:00Z","v":9652,"vw":37.26566},{"c":37.04,"h":37.175,"l":36.89,"n":68,"o":37.06,"t":"2024-12-30T05:00:00Z","v":10824,"vw":37.023206},{"c":36.9989,"h":37.28,"l":36.96,"n":75,"o":37.28,"t":"2024-12-31T05:00:00Z","v":50833,"vw":37.060006},{"c":36.8916,"h":37.06,"l":36.851,"n":50,"o":37.06,"t":"2025-01-02T05:00:00Z","v":3773,"vw":36.873251},{"c":37.0063,"h":37.02,"l":36.89,"n":31,"o":36.89,"t":"2025-01-03T05:00:00Z","v":2504,"vw":36.935427},{"c":37.156,"h":37.2599,"l":37.15,"n":45,"o":37.18,"t":"2025-01-06T05:00:00Z","v":2493,"vw":37.187352},{"c":37.1017,"h":37.205,"l":37.09,"n":29,"o":37.1971,"t":"2025-01-07T05:00:00Z","v":2207,"vw":37.157656},{"c":36.882,"h":36.882,"l":36.66,"n":16,"o":36.66,"t":"2025-01-08T05:00:00Z","v":1100,"vw":36.760435},{"c":36.3766,"h":36.45,"l":36.3766,"n":28,"o":36.43,"t":"2025-01-10T05:00:00Z","v":2047,"vw":36.431444},{"c":36.2566,"h":36.2566,"l":36.0808,"n":23,"o":36.0808,"t":"2025-01-13T05:00:00Z","v":2696,"vw":36.120688},{"c":36.2898,"h":36.31,"l":36.16,"n":28,"o":36.299,"t":"2025-01-14T05:00:00Z","v":5802,"vw":36.236725},{"c":36.745,"h":36.77,"l":36.64,"n":26,"o":36.77,"t":"2025-01-15T05:00:00Z","v":881,"vw":36.719545},{"c":36.8264,"h":36.99,"l":36.66,"n":41,"o":36.66,"t":"2025-01-16T05:00:00Z","v":2447,"vw":36.857054},{"c":36.9627,"h":37.1,"l":36.935,"n":26,"o":37.06,"t":"2025-01-17T05:00:00Z","v":1696,"vw":36.981354},{"c":37.6356,"h":37.6356,"l":37.39,"n":27,"o":37.4,"t":"2025-01-21T05:00:00Z","v":2621,"vw":37.512943},{"c":37.5673,"h":37.68,"l":37.5673,"n":28,"o":37.66,"t":"2025-01-22T05:00:00Z","v":3771,"vw":37.66304},{"c":37.7525,"h":37.7622,"l":37.55,"n":36,"o":37.56,"t":"2025-01-23T05:00:00Z","v":4279,"vw":37.625147},{"c":37.9388,"h":37.97,"l":37.85,"n":29,"o":37.85,"t":"2025-01-24T05:00:00Z","v":5390,"vw":37.92995},{"c":38.2237,"h":38.2237,"l":38.04,"n":32,"o":38.06,"t":"2025-01-27T05:00:00Z","v":7644,"vw":38.066298},{"c":38.297,"h":38.297,"l":38.1,"n":26,"o":38.225,"t":"2025-01-28T05:00:00Z","v":2268,"vw":38.158978},{"c":38.24,"h":38.34,"l":38.1915,"n":23,"o":38.32,"t":"2025-01-29T05:00:00Z","v":4997,"vw":38.301029},{"c":38.6348,"h":38.7641,"l":38.584,"n":527,"o":38.645,"t":"2025-01-30T05:00:00Z","v":93971,"vw":38.660248},{"c":38.2781,"h":38.64,"l":38.2781,"n":32,"o":38.51,"t":"2025-01-31T05:00:00Z","v":7556,"vw":38.521428},{"c":37.8419,"h":37.96,"l":37.64,"n":51,"o":37.64,"t":"2025-02-03T05:00:00Z","v":5608,"vw":37.785994},{"c":38.1693,"h":38.195,"l":37.99,"n":34,"o":38,"t":"2025-02-04T05:00:00Z","v":2997,"vw":38.117318},{"c":38.52,"h":38.52,"l":38.33,"n":49,"o":38.33,"t":"2025-02-05T05:00:00Z","v":7060,"vw":38.388923},{"c":38.4632,"h":38.5,"l":38.4185,"n":25,"o":38.46,"t":"2025-02-06T05:00:00Z","v":1965,"vw":38.445331},{"c":38.0677,"h":38.27,"l":38.0631,"n":19,"o":38.27,"t":"2025-02-07T05:00:00Z","v":1282,"vw":38.15587},{"c":38.226,"h":38.26,"l":38.17,"n":50,"o":38.215,"t":"2025-02-10T05:00:00Z","v":8022,"vw":38.232002},{"c":38.3542,"h":38.3542,"l":38.14,"n":42,"o":38.14,"t":"2025-02-11T05:00:00Z","v":7930,"vw":38.263073},{"c":38.3803,"h":38.3803,"l":38.055,"n":53,"o":38.055,"t":"2025-02-12T05:00:00Z","v":2647,"vw":38.233097},{"c":38.9961,"h":38.9961,"l":38.69,"n":39,"o":38.69,"t":"2025-02-13T05:00:00Z","v":1333,"vw":38.842171},{"c":38.9898,"h":39.13,"l":38.977,"n":34,"o":39.13,"t":"2025-02-14T05:00:00Z","v":7446,"vw":39.030326},{"c":39.009,"h":39.08,"l":38.953,"n":73,"o":39.08,"t":"2025-02-18T05:00:00Z","v":6513,"vw":39.004565},{"c":38.72,"h":38.735,"l":38.6303,"n":45,"o":38.69,"t":"2025-02-19T05:00:00Z","v":5664,"vw":38.693185},{"c":38.9086,"h":38.9086,"l":38.7216,"n":53,"o":38.75,"t":"2025-02-20T05:00:00Z","v":7626,"vw":38.806573},{"c":38.8413,"h":38.989,"l":38.79,"n":46,"o":38.989,"t":"2025-02-21T05:00:00Z","v":5080,"vw":38.923639},{"c":38.8967,"h":39.02,"l":38.875,"n":46,"o":38.875,"t":"2025-02-24T05:00:00Z","v":2305,"vw":38.949835},{"c":39.3249,"h":39.34,"l":39.1624,"n":46,"o":39.27,"t":"2025-02-25T05:00:00Z","v":4355,"vw":39.277531},{"c":39.2564,"h":39.51,"l":39.24,"n":46,"o":39.345,"t":"2025-02-26T05:00:00Z","v":6116,"vw":39.414121},{"c":38.64,"h":38.89,"l":38.64,"n":49,"o":38.88,"t":"2025-02-27T05:00:00Z","v":4487,"vw":38.782567},{"c":38.67,"h":38.67,"l":38.41,"n":45,"o":38.62,"t":"2025-02-28T05:00:00Z","v":3219,"vw":38.531807},{"c":38.935,"h":39.22,"l":38.795,"n":75,"o":39.16,"t":"2025-03-03T05:00:00Z","v":6193,"vw":38.898401},{"c":39.1734,"h":39.4401,"l":38.74,"n":46,"o":38.89,"t":"2025-03-04T05:00:00Z","v":5695,"vw":38.972165},{"c":39.88,"h":39.88,"l":39.54,"n":96,"o":39.54,"t":"2025-03-05T05:00:00Z","v":11694,"vw":39.736698},{"c":39.57,"h":39.72,"l":39.51,"n":263,"o":39.54,"t":"2025-03-06T05:00:00Z","v":27254,"vw":39.564046},{"c":39.9014,"h":39.9014,"l":39.5101,"n":50,"o":39.64,"t":"2025-03-07T05:00:00Z","v":10843,"vw":39.629261},{"c":39.3193,"h":39.48,"l":39.2055,"n":53,"o":39.461,"t":"2025-03-10T04:00:00Z","v":4883,"vw":39.347543},{"c":39.14,"h":39.4299,"l":39.06,"n":48,"o":39.35,"t":"2025-03-11T04:00:00Z","v":3451,"vw":39.305197},{"c":39.3983,"h":39.44,"l":39.23,"n":26,"o":39.37,"t":"2025-03-12T04:00:00Z","v":2184,"vw":39.38664},{"c":39.1806,"h":39.2,"l":39.108,"n":26,"o":39.2,"t":"2025-03-13T04:00:00Z","v":3882,"vw":39.18399},{"c":39.5428,"h":39.5428,"l":39.44,"n":17,"o":39.44,"t":"2025-03-14T04:00:00Z","v":324,"vw":39.44},{"c":39.8,"h":39.87,"l":39.76,"n":32,"o":39.76,"t":"2025-03-17T04:00:00Z","v":1001,"vw":39.81125},{"c":39.7588,"h":39.795,"l":39.65,"n":60,"o":39.6561,"t":"2025-03-18T04:00:00Z","v":4193,"vw":39.734502},{"c":39.8443,"h":39.907,"l":39.6999,"n":24,"o":39.7,"t":"2025-03-19T04:00:00Z","v":3522,"vw":39.765185},{"c":39.662,"h":39.662,"l":39.57,"n":40,"o":39.57,"t":"2025-03-20T04:00:00Z","v":6080,"vw":39.579717},{"c":39.3685,"h":39.37,"l":39.26,"n":45,"o":39.26,"t":"2025-03-21T04:00:00Z","v":4750,"vw":39.33299},{"c":39.2766,"h":39.36,"l":39.23,"n":30,"o":39.34,"t":"2025-03-24T04:00:00Z","v":1746,"vw":39.313337},{"c":39.4681,"h":39.545,"l":39.42,"n":34,"o":39.545,"t":"2025-03-25T04:00:00Z","v":3049,"vw":39.470663},{"c":39.0188,"h":39.2404,"l":38.97,"n":40,"o":39.2404,"t":"2025-03-26T04:00:00Z","v":2914,"vw":39.051404},{"c":39.1921,"h":39.21,"l":39.15,"n":60,"o":39.21,"t":"2025-03-27T04:00:00Z","v":11527,"vw":39.208188},{"c":39.036,"h":39.12,"l":39.005,"n":22,"o":39.12,"t":"2025-03-28T04:00:00Z","v":921,"vw":39.071413},{"c":38.79,"h":38.8,"l":38.59,"n":35,"o":38.6,"t":"2025-03-31T04:00:00Z","v":1686,"vw":38.719998},{"c":38.8816,"h":38.975,"l":38.7,"n":39,"o":38.81,"t":"2025-04-01T04:00:00Z","v":2690,"vw":38.777798},{"c":38.8577,"h":38.87,"l":38.615,"n":50,"o":38.615,"t":"2025-04-02T04:00:00Z","v":5697,"vw":38.785462},{"c":38.54,"h":39.1,"l":38.54,"n":65,"o":39.1,"t":"2025-04-03T04:00:00Z","v":7719,"vw":38.820482},{"c":36.86,"h":37.97,"l":36.83,"n":100,"o":37.86,"t":"2025-04-04T04:00:00Z","v":11760,"vw":37.363903},{"c":36.17,"h":36.53,"l":35.77,"n":158,"o":36.53,"t":"2025-04-07T04:00:00Z","v":15892,"vw":36.173769},{"c":36.1952,"h":37.19,"l":36.02,"n":76,"o":37.145,"t":"2025-04-08T04:00:00Z","v":21669,"vw":36.689266},{"c":38.0077,"h":38.0077,"l":36.26,"n":74,"o":36.42,"t":"2025-04-09T04:00:00Z","v":9499,"vw":36.592128},{"c":37.7824,"h":37.87,"l":37.16,"n":77,"o":37.87,"t":"2025-04-10T04:00:00Z","v":16028,"vw":37.636474},{"c":38.68,"h":38.68,"l":38.17,"n":32,"o":38.29,"t":"2025-04-11T04:00:00Z","v":3052,"vw":38.603186},{"c":39.2148,"h":39.32,"l":38.925,"n":53,"o":38.925,"t":"2025-04-14T04:00:00Z","v":1229,"vw":39.160185},{"c":39.4311,"h":39.5,"l":39.3617,"n":33,"o":39.37,"t":"2025-04-15T04:00:00Z","v":4693,"vw":39.445193},{"c":39.3711,"h":39.62,"l":39.26,"n":55,"o":39.56,"t":"2025-04-16T04:00:00Z","v":5984,"vw":39.471577},{"c":39.672,"h":39.91,"l":39.672,"n":38,"o":39.74,"t":"2025-04-17T04:00:00Z","v":8942,"vw":39.883114},{"c":39.7043,"h":39.79,"l":39.5928,"n":28,"o":39.78,"t":"2025-04-21T04:00:00Z","v":1583,"vw":39.770062},{"c":40.26,"h":40.28,"l":40.1914,"n":35,"o":40.265,"t":"2025-04-22T04:00:00Z","v":3882,"vw":40.263071},{"c":40.1515,"h":40.403,"l":40.1415,"n":23,"o":40.403,"t":"2025-04-23T04:00:00Z","v":649,"vw":40.253362},{"c":40.4805,"h":40.4805,"l":40.34,"n":19,"o":40.4723,"t":"2025-04-24T04:00:00Z","v":2025,"vw":40.37079},{"c":40.65,"h":40.66,"l":40.49,"n":45,"o":40.49,"t":"2025-04-25T04:00:00Z","v":3153,"vw":40.605862},{"c":40.877,"h":40.877,"l":40.63,"n":34,"o":40.63,"t":"2025-04-28T04:00:00Z","v":2653,"vw":40.743638},{"c":41.0198,"h":41.06,"l":40.72,"n":33,"o":40.96,"t":"2025-04-29T04:00:00Z","v":5711,"vw":40.831809},{"c":41.1298,"h":41.1298,"l":40.75,"n":29,"o":40.75,"t":"2025-04-30T04:00:00Z","v":2923,"vw":40.995593},{"c":40.8357,"h":40.88,"l":40.81,"n":25,"o":40.87,"t":"2025-05-01T04:00:00Z","v":1351,"vw":40.826357},{"c":41.5181,"h":41.6342,"l":41.42,"n":32,"o":41.49,"t":"2025-05-02T04:00:00Z","v":3132,"vw":41.508878},{"c":41.6962,"h":41.7495,"l":41.69,"n":17,"o":41.72,"t":"2025-05-05T04:00:00Z","v":864,"vw":41.723988},{"c":41.6755,"h":41.73,"l":41.6115,"n":22,"o":41.6115,"t":"2025-05-06T04:00:00Z","v":3104,"vw":41.686969},{"c":41.3441,"h":41.465,"l":41.3441,"n":22,"o":41.465,"t":"2025-05-07T04:00:00Z","v":910,"vw":41.430659},{"c":41.187,"h":41.4,"l":41.187,"n":22,"o":41.4,"t":"2025-05-08T04:00:00Z","v":1095,"vw":41.333126},{"c":41.347,"h":41.39,"l":41.33,"n":25,"o":41.39,"t":"2025-05-09T04:00:00Z","v":968,"vw":41.363256},{"c":41.0961,"h":41.0961,"l":40.97,"n":44,"o":40.97,"t":"2025-05-12T04:00:00Z","v":3082,"vw":41.037364},{"c":41.0358,"h":41.0358,"l":40.96,"n":42,"o":40.96,"t":"2025-05-13T04:00:00Z","v":487,"vw":40.96},{"c":40.8503,"h":41.16,"l":40.79,"n":41,"o":41.16,"t":"2025-05-14T04:00:00Z","v":2770,"vw":40.923005},{"c":41.35,"h":41.35,"l":41.2073,"n":21,"o":41.2073,"t":"2025-05-15T04:00:00Z","v":1018,"vw":41.263988},{"c":41.4952,"h":41.4952,"l":41.27,"n":71,"o":41.27,"t":"2025-05-16T04:00:00Z","v":814,"vw":41.27},{"c":41.7064,"h":41.73,"l":41.43,"n":43,"o":41.43,"t":"2025-05-19T04:00:00Z","v":7147,"vw":41.630905},{"c":41.8812,"h":41.8812,"l":41.73,"n":22,"o":41.73,"t":"2025-05-20T04:00:00Z","v":799,"vw":41.768224},{"c":41.7703,"h":42.06,"l":41.7703,"n":49,"o":41.9,"t":"2025-05-21T04:00:00Z","v":5752,"vw":41.934604},{"c":41.9,"h":41.9,"l":41.73,"n":28,"o":41.785,"t":"2025-05-22T04:00:00Z","v":1667,"vw":41.804611},{"c":41.889,"h":41.94,"l":41.8851,"n":18,"o":41.92,"t":"2025-05-23T04:00:00Z","v":1122,"vw":41.930755},{"c":42.445,"h":42.5151,"l":42.4203,"n":42,"o":42.51,"t":"2025-05-27T04:00:00Z","v":3378,"vw":42.488025},{"c":41.9984,"h":42.0525,"l":41.9984,"n":58,"o":42.05,"t":"2025-05-28T04:00:00Z","v":2692,"vw":42.032498},{"c":42.13,"h":42.14,"l":42.1,"n":58,"o":42.115,"t":"2025-05-29T04:00:00Z","v":2514,"vw":42.128608},{"c":42.3643,"h":42.38,"l":42.23,"n":26,"o":42.3008,"t":"2025-05-30T04:00:00Z","v":1276,"vw":42.314863},{"c":42.8478,"h":42.8478,"l":42.53,"n":32,"o":42.53,"t":"2025-06-02T04:00:00Z","v":1852,"vw":42.648964},{"c":42.4883,"h":42.5322,"l":42.361,"n":26,"o":42.361,"t":"2025-06-03T04:00:00Z","v":2823,"vw":42.467287},{"c":42.7566,"h":42.82,"l":42.56,"n":27,"o":42.56,"t":"2025-06-04T04:00:00Z","v":1387,"vw":42.706122},{"c":42.6995,"h":43.05,"l":42.68,"n":129,"o":43.05,"t":"2025-06-05T04:00:00Z","v":21994,"vw":42.786894},{"c":42.725,"h":42.78,"l":42.62,"n":67,"o":42.6902,"t":"2025-06-06T04:00:00Z","v":25735,"vw":42.6942},{"c":42.85,"h":42.8891,"l":42.85,"n":21,"o":42.8572,"t":"2025-06-09T04:00:00Z","v":1151,"vw":42.861644},{"c":43.0066,"h":43.07,"l":42.9883,"n":58,"o":42.9883,"t":"2025-06-10T04:00:00Z","v":3708,"vw":43.035481},{"c":43.05,"h":43.21,"l":43.05,"n":22,"o":43.1001,"t":"2025-06-11T04:00:00Z","v":635,"vw":43.176051},{"c":43.4285,"h":43.4285,"l":43.3608,"n":19,"o":43.3608,"t":"2025-06-12T04:00:00Z","v":275,"vw":43.3608},{"c":42.8335,"h":42.955,"l":42.8106,"n":38,"o":42.955,"t":"2025-06-13T04:00:00Z","v":1896,"vw":42.860165},{"c":42.7498,"h":43.07,"l":42.7498,"n":52,"o":43.05,"t":"2025-06-16T04:00:00Z","v":2863,"vw":43.024535},{"c":42.321,"h":42.58,"l":42.321,"n":43,"o":42.575,"t":"2025-06-17T04:00:00Z","v":2375,"vw":42.452299},{"c":42.3801,"h":42.54,"l":42.3801,"n":31,"o":42.54,"t":"2025-06-18T04:00:00Z","v":1119,"vw":42.515057},{"c":42.0041,"h":42.31,"l":42.0041,"n":44,"o":42.31,"t":"2025-06-20T04:00:00Z","v":3453,"vw":42.195359},{"c":42.3576,"h":42.3576,"l":42.0108,"n":41,"o":42.06,"t":"2025-06-23T04:00:00Z","v":2604,"vw":42.132959},{"c":42.7913,"h":42.87,"l":42.67,"n":37,"o":42.705,"t":"2025-06-24T04:00:00Z","v":1748,"vw":42.767984},{"c":42.1249,"h":42.18,"l":42.08,"n":40,"o":42.18,"t":"2025-06-25T04:00:00Z","v":3517,"vw":42.129477},{"c":42.6283,"h":42.63,"l":42.48,"n":21,"o":42.59,"t":"2025-06-26T04:00:00Z","v":1100,"vw":42.585943},{"c":42.8519,"h":42.8519,"l":42.7593,"n":31,"o":42.82,"t":"2025-06-27T04:00:00Z","v":1431,"vw":42.823532},{"c":42.9226,"h":42.9226,"l":42.775,"n":56,"o":42.87,"t":"2025-06-30T04:00:00Z","v":4565,"vw":42.855735},{"c":42.8947,"h":42.9,"l":42.75,"n":42,"o":42.75,"t":"2025-07-01T04:00:00Z","v":2220,"vw":42.840144},{"c":42.76,"h":42.81,"l":42.55,"n":38,"o":42.55,"t":"2025-07-02T04:00:00Z","v":1540,"vw":42.718059},{"c":42.75,"h":42.83,"l":42.678,"n":56,"o":42.78,"t":"2025-07-03T04:00:00Z","v":25968,"vw":42.80798},{"c":42.1353,"h":42.32,"l":42.1353,"n":53,"o":42.32,"t":"2025-07-07T04:00:00Z","v":2148,"vw":42.208897},{"c":42.4267,"h":42.4267,"l":42.21,"n":31,"o":42.21,"t":"2025-07-08T04:00:00Z","v":1851,"vw":42.343465},{"c":42.6055,"h":42.6055,"l":42.385,"n":49,"o":42.385,"t":"2025-07-09T04:00:00Z","v":9606,"vw":42.49489},{"c":42.5464,"h":42.5464,"l":42.5464,"n":14,"o":42.5464,"t":"2025-07-10T04:00:00Z","v":204,"vw":42.5464},{"c":42.1283,"h":42.185,"l":42.1283,"n":78,"o":42.18,"t":"2025-07-11T04:00:00Z","v":3650,"vw":42.167137},{"c":42.1051,"h":42.14,"l":42.02,"n":40,"o":42.02,"t":"2025-07-14T04:00:00Z","v":4898,"vw":42.128581},{"c":41.7862,"h":41.85,"l":41.78,"n":42,"o":41.85,"t":"2025-07-15T04:00:00Z","v":2252,"vw":41.822905},{"c":41.925,"h":41.95,"l":41.65,"n":57,"o":41.73,"t":"2025-07-16T04:00:00Z","v":4063,"vw":41.73437},{"c":41.99,"h":42.06,"l":41.94,"n":62,"o":41.99,"t":"2025-07-17T04:00:00Z","v":8488,"vw":41.986147},{"c":41.9504,"h":42.14,"l":41.9504,"n":20,"o":42.14,"t":"2025-07-18T04:00:00Z","v":444,"vw":42.082731},{"c":42.1404,"h":42.2131,"l":42.06,"n":35,"o":42.13,"t":"2025-07-21T04:00:00Z","v":1228,"vw":42.153515},{"c":42.2298,"h":42.25,"l":41.98,"n":42,"o":41.98,"t":"2025-07-22T04:00:00Z","v":2797,"vw":42.160213},{"c":42.8671,"h":42.8671,"l":42.55,"n":42,"o":42.55,"t":"2025-07-23T04:00:00Z","v":828,"vw":42.764619},{"c":42.5171,"h":42.63,"l":42.5,"n":35,"o":42.5,"t":"2025-07-24T04:00:00Z","v":8648,"vw":42.504095},{"c":42.1197,"h":42.12,"l":42.085,"n":34,"o":42.085,"t":"2025-07-25T04:00:00Z","v":1472,"vw":42.11147},{"c":41.705,"h":41.79,"l":41.65,"n":33,"o":41.79,"t":"2025-07-28T04:00:00Z","v":1485,"vw":41.767787},{"c":41.5062,"h":41.611,"l":41.5062,"n":25,"o":41.611,"t":"2025-07-29T04:00:00Z","v":4028,"vw":41.539663},{"c":41.0132,"h":41.2889,"l":41.0132,"n":47,"o":41.2889,"t":"2025-07-30T04:00:00Z","v":2231,"vw":41.260885},{"c":40.7495,"h":40.97,"l":40.7495,"n":56,"o":40.92,"t":"2025-07-31T04:00:00Z","v":1576,"vw":40.912246},{"c":40.905,"h":40.91,"l":40.76,"n":52,"o":40.76,"t":"2025-08-01T04:00:00Z","v":3770,"vw":40.834965},{"c":41.4055,"h":41.4055,"l":41.38,"n":26,"o":41.38,"t":"2025-08-04T04:00:00Z","v":529,"vw":41.38425},{"c":41.5072,"h":41.5599,"l":41.401,"n":28,"o":41.47,"t":"2025-08-05T04:00:00Z","v":2247,"vw":41.481493},{"c":41.627,"h":41.627,"l":41.5001,"n":31,"o":41.5001,"t":"2025-08-06T04:00:00Z","v":4057,"vw":41.578979},{"c":41.915,"h":41.93,"l":41.85,"n":49,"o":41.85,"t":"2025-08-07T04:00:00Z","v":3223,"vw":41.905352},{"c":42.1403,"h":42.1403,"l":41.9598,"n":10,"o":41.9598,"t":"2025-08-08T04:00:00Z","v":222,"vw":41.9598},{"c":41.9927,"h":42.03,"l":41.94,"n":23,"o":42,"t":"2025-08-11T04:00:00Z","v":3456,"vw":41.95703},{"c":42.28,"h":42.2899,"l":42,"n":85,"o":42,"t":"2025-08-12T04:00:00Z","v":13244,"vw":42.203923},{"c":42.42,"h":42.42,"l":42.27,"n":32,"o":42.27,"t":"2025-08-13T04:00:00Z","v":1058,"vw":42.313816},{"c":42.4096,"h":42.4096,"l":42.2701,"n":36,"o":42.2701,"t":"2025-08-14T04:00:00Z","v":1889,"vw":42.294732},{"c":42.545,"h":42.5587,"l":42.5266,"n":22,"o":42.5587,"t":"2025-08-15T04:00:00Z","v":833,"vw":42.546474},{"c":42.5102,"h":42.5227,"l":42.451,"n":36,"o":42.48,"t":"2025-08-18T04:00:00Z","v":3149,"vw":42.462351},{"c":42.4363,"h":42.6,"l":42.4363,"n":19,"o":42.6,"t":"2025-08-19T04:00:00Z","v":1676,"vw":42.536106},{"c":42.7086,"h":42.7285,"l":42.675,"n":13,"o":42.7285,"t":"2025-08-20T04:00:00Z","v":907,"vw":42.708561},{"c":42.26,"h":42.36,"l":42.26,"n":39,"o":42.35,"t":"2025-08-21T04:00:00Z","v":2884,"vw":42.354563},{"c":42.7523,"h":42.77,"l":42.7523,"n":19,"o":42.77,"t":"2025-08-22T04:00:00Z","v":487,"vw":42.77},{"c":42.2016,"h":42.28,"l":42.2016,"n":36,"o":42.28,"t":"2025-08-25T04:00:00Z","v":632,"vw":42.27707},{"c":42.1548,"h":42.2,"l":42.1,"n":52,"o":42.15,"t":"2025-08-26T04:00:00Z","v":5718,"vw":42.187271},{"c":42.2007,"h":42.23,"l":42.07,"n":55,"o":42.07,"t":"2025-08-27T04:00:00Z","v":2985,"vw":42.127064},{"c":42.3194,"h":42.38,"l":42.291,"n":59,"o":42.325,"t":"2025-08-28T04:00:00Z","v":5500,"vw":42.34481},{"c":42.0698,"h":42.12,"l":42.01,"n":64,"o":42.11,"t":"2025-08-29T04:00:00Z","v":4107,"vw":42.033928},{"c":41.59,"h":41.6999,"l":41.59,"n":50,"o":41.665,"t":"2025-09-02T04:00:00Z","v":1481,"vw":41.649423},{"c":41.8402,"h":41.86,"l":41.761,"n":38,"o":41.8,"t":"2025-09-03T04:00:00Z","v":7599,"vw":41.807877},{"c":42.0249,"h":42.0249,"l":41.79,"n":24,"o":41.79,"t":"2025-09-04T04:00:00Z","v":2191,"vw":41.90882},{"c":42.3292,"h":42.52,"l":42.31,"n":32,"o":42.48,"t":"2025-09-05T04:00:00Z","v":2392,"vw":42.452256},{"c":42.7246,"h":42.7299,"l":42.6215,"n":64,"o":42.68,"t":"2025-09-08T04:00:00Z","v":5840,"vw":42.656008},{"c":42.5407,"h":42.58,"l":42.48,"n":24,"o":42.58,"t":"2025-09-09T04:00:00Z","v":874,"vw":42.503637},{"c":42.4373,"h":42.493,"l":42.4373,"n":44,"o":42.49,"t":"2025-09-10T04:00:00Z","v":4776,"vw":42.467771},{"c":42.7947,"h":42.7947,"l":42.43,"n":26,"o":42.43,"t":"2025-09-11T04:00:00Z","v":1613,"vw":42.712826},{"c":42.577,"h":42.59,"l":42.5,"n":23,"o":42.5,"t":"2025-09-12T04:00:00Z","v":949,"vw":42.536656},{"c":42.7386,"h":42.7386,"l":42.63,"n":33,"o":42.63,"t":"2025-09-15T04:00:00Z","v":1399,"vw":42.684354},{"c":42.7721,"h":42.8184,"l":42.66,"n":43,"o":42.74,"t":"2025-09-16T04:00:00Z","v":4102,"vw":42.785542},{"c":42.6392,"h":43,"l":42.6392,"n":33,"o":42.895,"t":"2025-09-17T04:00:00Z","v":2753,"vw":42.794809},{"c":42.8606,"h":42.8898,"l":42.8,"n":20,"o":42.8,"t":"2025-09-18T04:00:00Z","v":750,"vw":42.832592},{"c":42.5216,"h":42.55,"l":42.47,"n":53,"o":42.47,"t":"2025-09-19T04:00:00Z","v":2299,"vw":42.494182},{"c":42.7145,"h":42.7145,"l":42.545,"n":19,"o":42.545,"t":"2025-09-22T04:00:00Z","v":887,"vw":42.588688},{"c":42.5817,"h":42.5817,"l":42.5817,"n":27,"o":42.5817,"t":"2025-09-23T04:00:00Z","v":587,"vw":42.5817},{"c":41.9729,"h":42.17,"l":41.96,"n":46,"o":42.17,"t":"2025-09-24T04:00:00Z","v":73693,"vw":41.962689},{"c":41.4448,"h":41.56,"l":41.41,"n":49,"o":41.56,"t":"2025-09-25T04:00:00Z","v":5696,"vw":41.519939},{"c":41.6623,"h":41.6623,"l":41.53,"n":25,"o":41.57,"t":"2025-09-26T04:00:00Z","v":1100,"vw":41.559849},{"c":41.93,"h":41.95,"l":41.81,"n":44,"o":41.95,"t":"2025-09-29T04:00:00Z","v":23119,"vw":41.879971},{"c":42.15,"h":42.21,"l":41.88,"n":168,"o":41.88,"t":"2025-09-30T04:00:00Z","v":14566,"vw":42.122309},{"c":42.4508,"h":42.475,"l":42.35,"n":78,"o":42.38,"t":"2025-10-01T04:00:00Z","v":9859,"vw":42.402813},{"c":42.4901,"h":42.4901,"l":42.33,"n":90,"o":42.39,"t":"2025-10-02T04:00:00Z","v":8121,"vw":42.400525},{"c":42.8017,"h":42.867,"l":42.73,"n":58,"o":42.73,"t":"2025-10-03T04:00:00Z","v":6048,"vw":42.806291},{"c":42.9406,"h":42.9897,"l":42.88,"n":46,"o":42.88,"t":"2025-10-06T04:00:00Z","v":4228,"vw":42.933547},{"c":42.4876,"h":42.4876,"l":42.4876,"n":24,"o":42.4876,"t":"2025-10-07T04:00:00Z","v":132,"vw":42.4876},{"c":42.3715,"h":42.3715,"l":42.31,"n":33,"o":42.34,"t":"2025-10-08T04:00:00Z","v":1845,"vw":42.3285},{"c":42.0265,"h":42.055,"l":41.9799,"n":53,"o":42.055,"t":"2025-10-09T04:00:00Z","v":1818,"vw":42.003254},{"c":41.3842,"h":41.8001,"l":41.34,"n":105,"o":41.8,"t":"2025-10-10T04:00:00Z","v":9840,"vw":41.597579},{"c":41.5988,"h":41.5988,"l":41.5988,"n":27,"o":41.5988,"t":"2025-10-13T04:00:00Z","v":182,"vw":41.5988},{"c":41.8386,"h":41.91,"l":41.53,"n":45,"o":41.56,"t":"2025-10-14T04:00:00Z","v":8164,"vw":41.738623},{"c":42.0254,"h":42.06,"l":41.84,"n":70,"o":41.9999,"t":"2025-10-15T04:00:00Z","v":7596,"vw":41.91102},{"c":42.2583,"h":42.321,"l":42.19,"n":81,"o":42.26,"t":"2025-10-16T04:00:00Z","v":1605,"vw":42.264741},{"c":42.4314,"h":42.4314,"l":42.21,"n":60,"o":42.21,"t":"2025-10-17T04:00:00Z","v":7160,"vw":42.312329},{"c":42.6859,"h":42.73,"l":42.65,"n":37,"o":42.73,"t":"2025-10-20T04:00:00Z","v":4130,"vw":42.673096},{"c":42.4694,"h":42.579,"l":42.445,"n":64,"o":42.445,"t":"2025-10-21T04:00:00Z","v":2586,"vw":42.547458},{"c":42.3795,"h":42.47,"l":42.33,"n":54,"o":42.33,"t":"2025-10-22T04:00:00Z","v":3009,"vw":42.406218},{"c":42.5419,"h":42.57,"l":42.47,"n":60,"o":42.5,"t":"2025-10-23T04:00:00Z","v":1849,"vw":42.510591},{"c":42.5485,"h":42.5485,"l":42.51,"n":35,"o":42.51,"t":"2025-10-24T04:00:00Z","v":1242,"vw":42.520349},{"c":42.6306,"h":42.6399,"l":42.6306,"n":37,"o":42.6399,"t":"2025-10-27T04:00:00Z","v":903,"vw":42.6399},{"c":42.3253,"h":42.423,"l":42.3253,"n":56,"o":42.423,"t":"2025-10-28T04:00:00Z","v":2091,"vw":42.398649},{"c":41.7085,"h":42.11,"l":41.62,"n":86,"o":42.11,"t":"2025-10-29T04:00:00Z","v":10774,"vw":41.953772},{"c":41.8114,"h":41.93,"l":41.8114,"n":78,"o":41.82,"t":"2025-10-30T04:00:00Z","v":5485,"vw":41.880864},{"c":41.78,"h":41.78,"l":41.65,"n":100,"o":41.76,"t":"2025-10-31T04:00:00Z","v":10864,"vw":41.744021},{"c":41.6959,"h":41.78,"l":41.64,"n":119,"o":41.73,"t":"2025-11-03T05:00:00Z","v":7617,"vw":41.688433},{"c":41.4821,"h":41.66,"l":41.4635,"n":36,"o":41.5,"t":"2025-11-04T05:00:00Z","v":3821,"vw":41.567849},{"c":41.8352,"h":41.84,"l":41.62,"n":36,"o":41.62,"t":"2025-11-05T05:00:00Z","v":5404,"vw":41.67402},{"c":41.6167,"h":41.685,"l":41.5401,"n":79,"o":41.57,"t":"2025-11-06T05:00:00Z","v":4056,"vw":41.598534},{"c":41.7832,"h":41.7832,"l":41.54,"n":43,"o":41.54,"t":"2025-11-07T05:00:00Z","v":1985,"vw":41.656308},{"c":42.0774,"h":42.08,"l":41.87,"n":87,"o":41.87,"t":"2025-11-10T05:00:00Z","v":2407,"vw":42.03062},{"c":42.3616,"h":42.3616,"l":42.26,"n":30,"o":42.26,"t":"2025-11-11T05:00:00Z","v":1533,"vw":42.307912},{"c":42.5053,"h":42.6,"l":42.5053,"n":31,"o":42.54,"t":"2025-11-12T05:00:00Z","v":1755,"vw":42.541166},{"c":42.1105,"h":42.39,"l":42.1105,"n":30,"o":42.39,"t":"2025-11-13T05:00:00Z","v":3125,"vw":42.291959},{"c":42.102,"h":42.1831,"l":41.89,"n":41,"o":41.89,"t":"2025-11-14T05:00:00Z","v":5333,"vw":42.089595},{"c":41.44,"h":41.82,"l":41.35,"n":557,"o":41.76,"t":"2025-11-17T05:00:00Z","v":83409,"vw":41.653103},{"c":41.1699,"h":41.273,"l":40.91,"n":75,"o":40.91,"t":"2025-11-18T05:00:00Z","v":6170,"vw":41.142341},{"c":40.94,"h":41.24,"l":40.86,"n":72,"o":41.14,"t":"2025-11-19T05:00:00Z","v":10024,"vw":40.950711},{"c":40.5233,"h":41.6,"l":40.5233,"n":84,"o":41.295,"t":"2025-11-20T05:00:00Z","v":7059,"vw":40.868158},{"c":41.2865,"h":41.35,"l":41,"n":78,"o":41.155,"t":"2025-11-21T05:00:00Z","v":8078,"vw":41.235164},{"c":41.4433,"h":41.4433,"l":41.21,"n":104,"o":41.35,"t":"2025-11-24T05:00:00Z","v":8251,"vw":41.377187},{"c":41.7301,"h":41.76,"l":41.37,"n":136,"o":41.37,"t":"2025-11-25T05:00:00Z","v":15387,"vw":41.628591},{"c":42.0655,"h":42.14,"l":41.95,"n":41,"o":42.14,"t":"2025-11-26T05:00:00Z","v":2548,"vw":42.067119},{"c":42.1337,"h":42.1337,"l":41.9,"n":72,"o":41.9,"t":"2025-11-28T05:00:00Z","v":12962,"vw":41.989009},{"c":41.82,"h":42.01,"l":41.82,"n":69,"o":41.99,"t":"2025-12-01T05:00:00Z","v":5763,"vw":41.929468},{"c":41.8701,"h":41.8701,"l":41.77,"n":63,"o":41.81,"t":"2025-12-02T05:00:00Z","v":2087,"vw":41.79932},{"c":42.02,"h":42.08,"l":41.95,"n":91,"o":41.9962,"t":"2025-12-03T05:00:00Z","v":3392,"vw":42.003991},{"c":42.0623,"h":42.33,"l":42.0623,"n":41,"o":42.33,"t":"2025-12-04T05:00:00Z","v":2144,"vw":42.208773},{"c":42.0975,"h":42.24,"l":42.07,"n":30,"o":42.24,"t":"2025-12-05T05:00:00Z","v":4544,"vw":42.093109},{"c":41.8554,"h":42.003,"l":41.85,"n":43,"o":42.003,"t":"2025-12-08T05:00:00Z","v":2552,"vw":41.870711},{"c":41.75,"h":42.07,"l":41.74,"n":36,"o":42.07,"t":"2025-12-09T05:00:00Z","v":4695,"vw":41.800851},{"c":42.06,"h":42.06,"l":41.67,"n":39,"o":41.67,"t":"2025-12-10T05:00:00Z","v":4066,"vw":41.843191},{"c":42.0551,"h":42.14,"l":42.01,"n":36,"o":42.01,"t":"2025-12-11T05:00:00Z","v":1828,"vw":42.101371},{"c":41.8819,"h":41.935,"l":41.84,"n":40,"o":41.92,"t":"2025-12-12T05:00:00Z","v":5141,"vw":41.890454},{"c":42.2455,"h":42.37,"l":42.1915,"n":40,"o":42.37,"t":"2025-12-15T05:00:00Z","v":1358,"vw":42.323917},{"c":42.1445,"h":42.25,"l":42.0794,"n":62,"o":42.25,"t":"2025-12-16T05:00:00Z","v":1346,"vw":42.192565},{"c":41.7096,"h":41.9599,"l":41.7096,"n":52,"o":41.9599,"t":"2025-12-17T05:00:00Z","v":5246,"vw":41.853442},{"c":41.94,"h":42.17,"l":41.94,"n":47,"o":42.17,"t":"2025-12-18T05:00:00Z","v":5563,"vw":42.036494},{"c":42.105,"h":42.18,"l":42.0603,"n":39,"o":42.11,"t":"2025-12-19T05:00:00Z","v":3139,"vw":42.124037},{"c":42.0992,"h":42.0992,"l":41.96,"n":54,"o":41.975,"t":"2025-12-22T05:00:00Z","v":2511,"vw":42.063792},{"c":42.4184,"h":42.48,"l":42.3219,"n":64,"o":42.48,"t":"2025-12-23T05:00:00Z","v":5556,"vw":42.370369},{"c":41.8602,"h":41.88,"l":41.8401,"n":43,"o":41.8401,"t":"2025-12-24T05:00:00Z","v":7126,"vw":41.86244},{"c":41.9052,"h":41.93,"l":41.8763,"n":33,"o":41.93,"t":"2025-12-26T05:00:00Z","v":1182,"vw":41.89315},{"c":41.89,"h":41.91,"l":41.71,"n":37,"o":41.91,"t":"2025-12-29T05:00:00Z","v":2695,"vw":41.829159},{"c":41.815,"h":42.05,"l":41.7903,"n":71,"o":41.89,"t":"2025-12-30T05:00:00Z","v":8899,"vw":41.861867},{"c":41.69,"h":41.71,"l":41.62,"n":87,"o":41.68,"t":"2025-12-31T05:00:00Z","v":4452,"vw":41.666012},{"c":41.7386,"h":41.74,"l":41.64,"n":68,"o":41.725,"t":"2026-01-02T05:00:00Z","v":1840,"vw":41.692204},{"c":42.03,"h":42.0438,"l":41.62,"n":151,"o":41.62,"t":"2026-01-05T05:00:00Z","v":25141,"vw":41.845218},{"c":42.1341,"h":42.17,"l":42.03,"n":89,"o":42.03,"t":"2026-01-06T05:00:00Z","v":6915,"vw":42.121472},{"c":42.242,"h":42.375,"l":42.09,"n":55,"o":42.375,"t":"2026-01-07T05:00:00Z","v":2422,"vw":42.276071},{"c":42.2413,"h":42.265,"l":42.15,"n":88,"o":42.15,"t":"2026-01-08T05:00:00Z","v":6240,"vw":42.212057},{"c":42.4521,"h":42.485,"l":42.32,"n":52,"o":42.32,"t":"2026-01-09T05:00:00Z","v":3703,"vw":42.414343},{"c":42.65,"h":42.65,"l":42.52,"n":336,"o":42.52,"t":"2026-01-12T05:00:00Z","v":31558,"vw":42.594652},{"c":42.2,"h":42.45,"l":42.17,"n":55,"o":42.45,"t":"2026-01-13T05:00:00Z","v":7430,"vw":42.186739},{"c":42.2827,"h":42.3799,"l":42.2301,"n":57,"o":42.34,"t":"2026-01-14T05:00:00Z","v":6439,"vw":42.29396},{"c":42.2574,"h":42.37,"l":42.2574,"n":74,"o":42.37,"t":"2026-01-15T05:00:00Z","v":12959,"vw":42.309327},{"c":42.245,"h":42.38,"l":42.245,"n":56,"o":42.38,"t":"2026-01-16T05:00:00Z","v":4722,"vw":42.29961},{"c":41.73,"h":41.94,"l":41.73,"n":45,"o":41.78,"t":"2026-01-20T05:00:00Z","v":3592,"vw":41.813284},{"c":41.9465,"h":42.01,"l":41.6085,"n":50,"o":41.81,"t":"2026-01-21T05:00:00Z","v":8859,"vw":41.848132},{"c":42.2342,"h":42.29,"l":42.08,"n":93,"o":42.08,"t":"2026-01-22T05:00:00Z","v":5914,"vw":42.240286},{"c":42.3992,"h":42.3992,"l":41.76,"n":68,"o":41.76,"t":"2026-01-23T05:00:00Z","v":29379,"vw":42.232756},{"c":42.69,"h":42.805,"l":42.66,"n":44,"o":42.79,"t":"2026-01-26T05:00:00Z","v":2208,"vw":42.740155},{"c":43.2728,"h":43.2899,"l":43.075,"n":36,"o":43.075,"t":"2026-01-27T05:00:00Z","v":1909,"vw":43.213996},{"c":42.8036,"h":42.91,"l":42.73,"n":33,"o":42.91,"t":"2026-01-28T05:00:00Z","v":1068,"vw":42.810616},{"c":42.8506,"h":42.8506,"l":42.46,"n":44,"o":42.7427,"t":"2026-01-29T05:00:00Z","v":2276,"vw":42.637012},{"c":42.4625,"h":42.73,"l":42.44,"n":57,"o":42.73,"t":"2026-01-30T05:00:00Z","v":4162,"vw":42.578372},{"c":42.444,"h":42.5,"l":42.225,"n":81,"o":42.41,"t":"2026-02-02T05:00:00Z","v":8534,"vw":42.447991},{"c":42.0565,"h":42.41,"l":41.86,"n":93,"o":42.41,"t":"2026-02-03T05:00:00Z","v":12295,"vw":42.145694},{"c":42.2107,"h":42.45,"l":42.14,"n":68,"o":42.25,"t":"2026-02-04T05:00:00Z","v":5779,"vw":42.345282},{"c":41.9443,"h":42.14,"l":41.9443,"n":41,"o":42.06,"t":"2026-02-05T05:00:00Z","v":5450,"vw":42.1143},{"c":42.575,"h":42.575,"l":42.27,"n":74,"o":42.38,"t":"2026-02-06T05:00:00Z","v":5747,"vw":42.429277},{"c":43.048,"h":43.0712,"l":42.78,"n":43,"o":42.87,"t":"2026-02-09T05:00:00Z","v":6246,"vw":42.875501},{"c":43.3715,"h":43.4583,"l":43.3715,"n":39,"o":43.4,"t":"2026-02-10T05:00:00Z","v":2641,"vw":43.427808},{"c":43.52,"h":43.55,"l":43.29,"n":97,"o":43.33,"t":"2026-02-11T05:00:00Z","v":6330,"vw":43.514297},{"c":43.04,"h":43.31,"l":42.95,"n":58,"o":43.31,"t":"2026-02-12T05:00:00Z","v":3765,"vw":43.073183},{"c":43.2299,"h":43.309,"l":43.075,"n":69,"o":43.075,"t":"2026-02-13T05:00:00Z","v":4902,"vw":43.207517},{"c":43.08,"h":43.15,"l":42.9,"n":47,"o":43.15,"t":"2026-02-17T05:00:00Z","v":5526,"vw":42.923796},{"c":43.0789,"h":43.2401,"l":43.0789,"n":36,"o":43.171,"t":"2026-02-18T05:00:00Z","v":3801,"vw":43.160309},{"c":43.091,"h":43.15,"l":42.97,"n":234,"o":43.13,"t":"2026-02-19T05:00:00Z","v":16195,"vw":43.027745},{"c":43.3502,"h":43.37,"l":43.001,"n":127,"o":43.17,"t":"2026-02-20T05:00:00Z","v":10339,"vw":43.290512},{"c":43.12,"h":43.225,"l":43.0101,"n":86,"o":43.2207,"t":"2026-02-23T05:00:00Z","v":7079,"vw":43.151467},{"c":43.26,"h":43.41,"l":43.2,"n":67,"o":43.2,"t":"2026-02-24T05:00:00Z","v":9654,"vw":43.294429},{"c":43.61,"h":43.675,"l":43.29,"n":53,"o":43.29,"t":"2026-02-25T05:00:00Z","v":3421,"vw":43.575801},{"c":43.77,"h":43.835,"l":43.6,"n":123,"o":43.82,"t":"2026-02-26T05:00:00Z","v":8232,"vw":43.764581},{"c":44.0635,"h":44.1378,"l":44.01,"n":43,"o":44.03,"t":"2026-02-27T05:00:00Z","v":6083,"vw":44.072243},{"c":43.2046,"h":43.34,"l":43.07,"n":141,"o":43.17,"t":"2026-03-02T05:00:00Z","v":8291,"vw":43.199811},{"c":42.0945,"h":42.2,"l":41.3,"n":162,"o":41.68,"t":"2026-03-03T05:00:00Z","v":10397,"vw":41.7346},{"c":42.643,"h":42.7,"l":42.37,"n":99,"o":42.37,"t":"2026-03-04T05:00:00Z","v":6026,"vw":42.535405},{"c":41.9807,"h":42.2998,"l":41.841,"n":63,"o":42.145,"t":"2026-03-05T05:00:00Z","v":4346,"vw":41.991587},{"c":41.82,"h":41.84,"l":41.4,"n":143,"o":41.5,"t":"2026-03-06T05:00:00Z","v":6232,"vw":41.635517},{"c":42.1209,"h":42.1209,"l":41.24,"n":49,"o":41.425,"t":"2026-03-09T04:00:00Z","v":1864,"vw":41.420019},{"c":42.08,"h":42.61,"l":42.07,"n":110,"o":42.19,"t":"2026-03-10T04:00:00Z","v":5718,"vw":42.250012},{"c":41.59,"h":41.84,"l":41.4915,"n":81,"o":41.72,"t":"2026-03-11T04:00:00Z","v":3728,"vw":41.628814},{"c":41.22,"h":41.54,"l":41.22,"n":80,"o":41.54,"t":"2026-03-12T04:00:00Z","v":3568,"vw":41.45158},{"c":40.79,"h":41.3686,"l":40.79,"n":38,"o":41.31,"t":"2026-03-13T04:00:00Z","v":1978,"vw":41.07026},{"c":41.459,"h":41.47,"l":41.2309,"n":63,"o":41.35,"t":"2026-03-16T04:00:00Z","v":4140,"vw":41.337327},{"c":41.5084,"h":41.74,"l":41.5084,"n":33,"o":41.74,"t":"2026-03-17T04:00:00Z","v":1014,"vw":41.650124},{"c":40.65,"h":41.3,"l":40.64,"n":45,"o":41.3,"t":"2026-03-18T04:00:00Z","v":5041,"vw":40.824536},{"c":40.75,"h":40.9,"l":40.135,"n":77,"o":40.135,"t":"2026-03-19T04:00:00Z","v":5544,"vw":40.544867},{"c":39.6461,"h":39.99,"l":39.6461,"n":45,"o":39.9116,"t":"2026-03-20T04:00:00Z","v":607,"vw":39.944747},{"c":40.3564,"h":40.69,"l":40.3564,"n":87,"o":40.69,"t":"2026-03-23T04:00:00Z","v":4229,"vw":40.642358},{"c":39.99,"h":40.25,"l":39.78,"n":29,"o":40.25,"t":"2026-03-24T04:00:00Z","v":2094,"vw":39.972745},{"c":40.39,"h":40.615,"l":40.38,"n":99,"o":40.56,"t":"2026-03-25T04:00:00Z","v":7880,"vw":40.460788},{"c":39.81,"h":40.47,"l":39.81,"n":58,"o":40.47,"t":"2026-03-26T04:00:00Z","v":5002,"vw":40.186983},{"c":39.5332,"h":39.87,"l":39.53,"n":37,"o":39.87,"t":"2026-03-27T04:00:00Z","v":1864,"vw":39.706039},{"c":39.9018,"h":40.1004,"l":39.75,"n":57,"o":40.07,"t":"2026-03-30T04:00:00Z","v":3913,"vw":39.964413},{"c":40.9425,"h":40.98,"l":40.405,"n":53,"o":40.77,"t":"2026-03-31T04:00:00Z","v":4728,"vw":40.749842},{"c":41.5174,"h":41.81,"l":41.5174,"n":49,"o":41.81,"t":"2026-04-01T04:00:00Z","v":2672,"vw":41.696418},{"c":41.2529,"h":41.2529,"l":41.14,"n":97,"o":41.14,"t":"2026-04-02T04:00:00Z","v":725,"vw":41.14},{"c":41.4951,"h":41.515,"l":41.3301,"n":74,"o":41.39,"t":"2026-04-06T04:00:00Z","v":4049,"vw":41.399828},{"c":41.4359,"h":41.61,"l":41.0401,"n":80,"o":41.61,"t":"2026-04-07T04:00:00Z","v":4896,"vw":41.094644},{"c":42.61,"h":42.61,"l":42.52,"n":30,"o":42.56,"t":"2026-04-08T04:00:00Z","v":1721,"vw":42.577959},{"c":42.3939,"h":42.525,"l":42.13,"n":26,"o":42.1618,"t":"2026-04-09T04:00:00Z","v":5260,"vw":42.414583},{"c":42.2984,"h":42.44,"l":42.255,"n":23,"o":42.44,"t":"2026-04-10T04:00:00Z","v":359,"vw":42.334399},{"c":42.5727,"h":42.5727,"l":42.09,"n":38,"o":42.09,"t":"2026-04-13T04:00:00Z","v":1145,"vw":42.261497},{"c":42.9366,"h":42.98,"l":42.81,"n":32,"o":42.81,"t":"2026-04-14T04:00:00Z","v":1846,"vw":42.919168},{"c":43.1158,"h":43.1158,"l":42.8808,"n":19,"o":42.8808,"t":"2026-04-15T04:00:00Z","v":959,"vw":42.931491},{"c":43.1616,"h":43.3,"l":43.15,"n":44,"o":43.3,"t":"2026-04-16T04:00:00Z","v":1152,"vw":43.250298},{"c":43.8026,"h":44.05,"l":43.69,"n":84,"o":43.69,"t":"2026-04-17T04:00:00Z","v":13484,"vw":43.913769},{"c":43.57,"h":43.59,"l":43.38,"n":103,"o":43.485,"t":"2026-04-20T04:00:00Z","v":3282,"vw":43.492235},{"c":42.72,"h":43.3399,"l":42.72,"n":82,"o":43.3399,"t":"2026-04-21T04:00:00Z","v":13013,"vw":42.988064},{"c":42.92,"h":43.17,"l":42.8,"n":42,"o":43.17,"t":"2026-04-22T04:00:00Z","v":4381,"vw":42.882689},{"c":42.54,"h":42.705,"l":42.4,"n":55,"o":42.48,"t":"2026-04-23T04:00:00Z","v":11340,"vw":42.603424},{"c":42.73,"h":42.73,"l":42.47,"n":34,"o":42.505,"t":"2026-04-24T04:00:00Z","v":2538,"vw":42.576656},{"c":42.3839,"h":42.584,"l":42.3839,"n":34,"o":42.43,"t":"2026-04-27T04:00:00Z","v":2834,"vw":42.462083},{"c":42.04,"h":42.14,"l":41.98,"n":21,"o":42.08,"t":"2026-04-28T04:00:00Z","v":1767,"vw":42.053914},{"c":41.5955,"h":41.75,"l":41.561,"n":29,"o":41.75,"t":"2026-04-29T04:00:00Z","v":1475,"vw":41.698418},{"c":42.47,"h":42.47,"l":42.15,"n":24,"o":42.15,"t":"2026-04-30T04:00:00Z","v":7863,"vw":42.366915},{"c":42.3891,"h":42.655,"l":42.3891,"n":44,"o":42.655,"t":"2026-05-01T04:00:00Z","v":3552,"vw":42.563038},{"c":42.0447,"h":42.43,"l":41.91,"n":36,"o":42.43,"t":"2026-05-04T04:00:00Z","v":5391,"vw":42.273066},{"c":42.3929,"h":42.4,"l":42.181,"n":27,"o":42.19,"t":"2026-05-05T04:00:00Z","v":2186,"vw":42.1933},{"c":43.1296,"h":43.1296,"l":43.01,"n":28,"o":43.045,"t":"2026-05-06T04:00:00Z","v":832,"vw":43.060182},{"c":42.4957,"h":42.6901,"l":42.4957,"n":26,"o":42.69,"t":"2026-05-07T04:00:00Z","v":1433,"vw":42.57085},{"c":42.8311,"h":42.89,"l":42.71,"n":34,"o":42.76,"t":"2026-05-08T04:00:00Z","v":1839,"vw":42.808489},{"c":42.6962,"h":42.815,"l":42.65,"n":76,"o":42.77,"t":"2026-05-11T04:00:00Z","v":7612,"vw":42.738548},{"c":42.4135,"h":42.4135,"l":42.09,"n":60,"o":42.09,"t":"2026-05-12T04:00:00Z","v":2382,"vw":42.283029},{"c":42.3084,"h":42.3084,"l":42.175,"n":55,"o":42.175,"t":"2026-05-13T04:00:00Z","v":828,"vw":42.186589},{"c":42.2014,"h":42.4,"l":42.2014,"n":28,"o":42.4,"t":"2026-05-14T04:00:00Z","v":416,"vw":42.4},{"c":41.6658,"h":41.6715,"l":41.64,"n":34,"o":41.64,"t":"2026-05-15T04:00:00Z","v":1212,"vw":41.655628},{"c":42.292,"h":42.292,"l":42.1,"n":43,"o":42.1,"t":"2026-05-18T04:00:00Z","v":1878,"vw":42.172249},{"c":42.1341,"h":42.32,"l":41.92,"n":34,"o":41.92,"t":"2026-05-19T04:00:00Z","v":2372,"vw":42.178606},{"c":42.6402,"h":42.6402,"l":42.49,"n":24,"o":42.49,"t":"2026-05-20T04:00:00Z","v":1489,"vw":42.541702},{"c":42.7288,"h":42.74,"l":42.1,"n":29,"o":42.1,"t":"2026-05-21T04:00:00Z","v":1050,"vw":42.49072},{"c":42.5238,"h":42.5238,"l":42.52,"n":24,"o":42.52,"t":"2026-05-22T04:00:00Z","v":935,"vw":42.52},{"c":42.755,"h":42.755,"l":42.657,"n":37,"o":42.7,"t":"2026-05-26T04:00:00Z","v":1365,"vw":42.714272},{"c":42.7388,"h":42.814,"l":42.48,"n":47,"o":42.48,"t":"2026-05-27T04:00:00Z","v":3934,"vw":42.694895},{"c":42.8599,"h":42.9001,"l":42.69,"n":33,"o":42.69,"t":"2026-05-28T04:00:00Z","v":1861,"vw":42.815455},{"c":43.1675,"h":43.2989,"l":43.148,"n":39,"o":43.148,"t":"2026-05-29T04:00:00Z","v":2701,"vw":43.227149},{"c":42.9961,"h":43.07,"l":42.78,"n":102,"o":42.8,"t":"2026-06-01T04:00:00Z","v":12683,"vw":42.849635},{"c":42.871,"h":42.88,"l":42.74,"n":93,"o":42.88,"t":"2026-06-02T04:00:00Z","v":6707,"vw":42.825404},{"c":42.4683,"h":42.4683,"l":42.4683,"n":26,"o":42.4683,"t":"2026-06-03T04:00:00Z","v":370,"vw":42.4683},{"c":42.9765,"h":43.08,"l":42.9765,"n":34,"o":43.07,"t":"2026-06-04T04:00:00Z","v":1072,"vw":43.0538},{"c":42.32,"h":42.7805,"l":42.21,"n":29,"o":42.69,"t":"2026-06-05T04:00:00Z","v":2179,"vw":42.551298},{"c":42.2644,"h":42.325,"l":42.24,"n":32,"o":42.31,"t":"2026-06-08T04:00:00Z","v":800,"vw":42.287439},{"c":42.6994,"h":42.7299,"l":42.38,"n":49,"o":42.7,"t":"2026-06-09T04:00:00Z","v":3434,"vw":42.550133},{"c":42.2884,"h":42.63,"l":42.2884,"n":20,"o":42.63,"t":"2026-06-10T04:00:00Z","v":4279,"vw":42.605814},{"c":43.1651,"h":43.1651,"l":42.33,"n":47,"o":42.54,"t":"2026-06-11T04:00:00Z","v":2791,"vw":42.595656},{"c":42.8798,"h":42.8801,"l":42.71,"n":35,"o":42.71,"t":"2026-06-12T04:00:00Z","v":769,"vw":42.824017},{"c":42.9701,"h":43.225,"l":42.9701,"n":35,"o":43.225,"t":"2026-06-15T04:00:00Z","v":2425,"vw":43.084117},{"c":42.9148,"h":43.0479,"l":42.685,"n":66,"o":42.72,"t":"2026-06-16T04:00:00Z","v":4055,"vw":42.936389},{"c":42.5652,"h":43.29,"l":42.5652,"n":63,"o":43.135,"t":"2026-06-17T04:00:00Z","v":10877,"vw":43.185318},{"c":42.8695,"h":42.95,"l":42.85,"n":49,"o":42.85,"t":"2026-06-18T04:00:00Z","v":2885,"vw":42.883212},{"c":42.6821,"h":42.74,"l":42.5909,"n":45,"o":42.65,"t":"2026-06-22T04:00:00Z","v":2227,"vw":42.661511},{"c":42.2601,"h":42.39,"l":41.9,"n":58,"o":41.9,"t":"2026-06-23T04:00:00Z","v":7191,"vw":42.265729},{"c":42.2,"h":42.2,"l":42.19,"n":69,"o":42.19,"t":"2026-06-24T04:00:00Z","v":834,"vw":42.19},{"c":42.331,"h":42.56,"l":42.331,"n":23,"o":42.56,"t":"2026-06-25T04:00:00Z","v":709,"vw":42.510135},{"c":42.4706,"h":42.575,"l":42.4706,"n":29,"o":42.575,"t":"2026-06-26T04:00:00Z","v":406,"vw":42.575},{"c":42.8654,"h":42.88,"l":42.61,"n":67,"o":42.61,"t":"2026-06-29T04:00:00Z","v":5879,"vw":42.818363},{"c":42.8411,"h":42.89,"l":42.8,"n":54,"o":42.82,"t":"2026-06-30T04:00:00Z","v":4434,"vw":42.856038},{"c":42.622,"h":42.84,"l":42.58,"n":57,"o":42.84,"t":"2026-07-01T04:00:00Z","v":2040,"vw":42.649634},{"c":43.2867,"h":43.45,"l":43.1,"n":114,"o":43.16,"t":"2026-07-02T04:00:00Z","v":6674,"vw":43.231023},{"c":43.5855,"h":43.5855,"l":43.35,"n":116,"o":43.38,"t":"2026-07-06T04:00:00Z","v":2772,"vw":43.388139},{"c":43.2722,"h":43.63,"l":43.2722,"n":40,"o":43.63,"t":"2026-07-07T04:00:00Z","v":3933,"vw":43.431452},{"c":42.965,"h":42.9899,"l":42.57,"n":50,"o":42.82,"t":"2026-07-08T04:00:00Z","v":4809,"vw":42.848689},{"c":43.0021,"h":43.022,"l":42.9,"n":46,"o":42.92,"t":"2026-07-09T04:00:00Z","v":2743,"vw":42.94948},{"c":43.0448,"h":43.07,"l":42.9,"n":22,"o":42.9,"t":"2026-07-10T04:00:00Z","v":258,"vw":42.985},{"c":42.7297,"h":42.94,"l":42.7297,"n":39,"o":42.83,"t":"2026-07-13T04:00:00Z","v":4438,"vw":42.884786},{"c":42.9944,"h":43.16,"l":42.9944,"n":37,"o":43.11,"t":"2026-07-14T04:00:00Z","v":1748,"vw":43.093274},{"c":43.18,"h":43.2895,"l":42.98,"n":54,"o":42.98,"t":"2026-07-15T04:00:00Z","v":2913,"vw":43.178538},{"c":43.11,"h":43.16,"l":43.04,"n":88,"o":43.04,"t":"2026-07-16T04:00:00Z","v":2617,"vw":43.093567},{"c":43.1411,"h":43.1999,"l":43.05,"n":58,"o":43.105,"t":"2026-07-17T04:00:00Z","v":3418,"vw":43.107375},{"c":42.7628,"h":42.97,"l":42.7628,"n":63,"o":42.915,"t":"2026-07-20T04:00:00Z","v":2115,"vw":42.924473},{"c":42.8079,"h":42.86,"l":42.39,"n":51,"o":42.39,"t":"2026-07-21T04:00:00Z","v":4852,"vw":42.669901},{"c":42.7885,"h":42.97,"l":42.7885,"n":62,"o":42.97,"t":"2026-07-22T04:00:00Z","v":1384,"vw":42.947654},{"c":42.18,"h":42.26,"l":41.92,"n":65,"o":41.92,"t":"2026-07-23T04:00:00Z","v":9232,"vw":42.217165},{"c":42.6121,"h":42.81,"l":42.3,"n":52,"o":42.3,"t":"2026-07-24T04:00:00Z","v":4320,"vw":42.689613},{"c":43.1598,"h":43.2099,"l":43.09,"n":48,"o":43.1717,"t":"2026-07-27T04:00:00Z","v":2537,"vw":43.142657},{"c":43.7519,"h":43.81,"l":43.02,"n":60,"o":43.02,"t":"2026-07-28T04:00:00Z","v":6501,"vw":43.576214},{"c":43.8107,"h":44.13,"l":43.71,"n":65,"o":43.82,"t":"2026-07-29T04:00:00Z","v":4737,"vw":43.877427},{"c":44.2601,"h":44.28,"l":43.97,"n":65,"o":44,"t":"2026-07-30T04:00:00Z","v":6202,"vw":44.130623},{"c":43.7457,"h":43.7457,"l":43.475,"n":89,"o":43.475,"t":"2026-07-31T04:00:00Z","v":2038,"vw":43.50928},{"c":43.9552,"h":43.964,"l":43.5,"n":49,"o":43.96,"t":"2026-08-03T04:00:00Z","v":4108,"vw":43.715598},{"c":44.5469,"h":44.5469,"l":44.31,"n":53,"o":44.34,"t":"2026-08-04T04:00:00Z","v":3898,"vw":44.352718},{"c":44.59,"h":44.77,"l":44.58,"n":65,"o":44.77,"t":"2026-08-05T04:00:00Z","v":5954,"vw":44.603878},{"c":44.66,"h":44.74,"l":44.56,"n":127,"o":44.59,"t":"2026-08-06T04:00:00Z","v":11493,"vw":44.630217},{"c":45.113,"h":45.14,"l":45.0106,"n":82,"o":45.02,"t":"2026-08-07T04:00:00Z","v":5175,"vw":45.076871},{"c":44.94,"h":45.04,"l":44.94,"n":98,"o":45.01,"t":"2026-08-10T04:00:00Z","v":10196,"vw":45.003243},{"c":44.903,"h":45.07,"l":44.87,"n":35,"o":45.07,"t":"2026-08-11T04:00:00Z","v":1817,"vw":44.919617},{"c":44.7384,"h":44.82,"l":44.72,"n":51,"o":44.82,"t":"2026-08-12T04:00:00Z","v":2705,"vw":44.727913},{"c":44.83,"h":44.88,"l":44.76,"n":50,"o":44.88,"t":"2026-08-13T04:00:00Z","v":890,"vw":44.808962},{"c":44.7447,"h":44.76,"l":44.741,"n":85,"o":44.76,"t":"2026-08-14T04:00:00Z","v":1150,"vw":44.748132},{"c":44.49,"h":44.59,"l":44.49,"n":45,"o":44.57,"t":"2026-08-17T04:00:00Z","v":3540,"vw":44.541079},{"c":44.4,"h":44.54,"l":44.4,"n":71,"o":44.42,"t":"2026-08-18T04:00:00Z","v":6510,"vw":44.447363},{"c":44.9115,"h":44.98,"l":44.8919,"n":62,"o":44.8919,"t":"2026-08-19T04:00:00Z","v":4581,"vw":44.916707},{"c":44.81,"h":44.89,"l":44.79,"n":58,"o":44.88,"t":"2026-08-20T04:00:00Z","v":5344,"vw":44.870721},{"c":45.14,"h":45.141,"l":45.12,"n":43,"o":45.141,"t":"2026-08-21T04:00:00Z","v":1048,"vw":45.132075},{"c":45.33,"h":45.33,"l":45.01,"n":41,"o":45.01,"t":"2026-08-24T04:00:00Z","v":1602,"vw":45.284226},{"c":45.5846,"h":45.5846,"l":45.5,"n":41,"o":45.505,"t":"2026-08-25T04:00:00Z","v":949,"vw":45.513444},{"c":45.2752,"h":45.45,"l":45.25,"n":46,"o":45.45,"t":"2026-08-26T04:00:00Z","v":1000,"vw":45.338333},{"c":45.242,"h":45.275,"l":45.13,"n":74,"o":45.13,"t":"2026-08-27T04:00:00Z","v":5390,"vw":45.209328},{"c":45.1589,"h":45.42,"l":45.111,"n":38,"o":45.41,"t":"2026-08-28T04:00:00Z","v":2201,"vw":45.366421},{"c":44.9663,"h":44.9663,"l":44.9,"n":38,"o":44.965,"t":"2026-08-31T04:00:00Z","v":834,"vw":44.922817},{"c":44.4956,"h":44.51,"l":44.4956,"n":35,"o":44.5,"t":"2026-09-01T04:00:00Z","v":1406,"vw":44.508119},{"c":44.4539,"h":44.4539,"l":44.39,"n":44,"o":44.41,"t":"2026-09-02T04:00:00Z","v":1400,"vw":44.405},{"c":45.0123,"h":45.07,"l":44.98,"n":51,"o":45,"t":"2026-09-03T04:00:00Z","v":2904,"vw":45.012169},{"c":44.7554,"h":44.79,"l":44.71,"n":37,"o":44.74,"t":"2026-09-04T04:00:00Z","v":654,"vw":44.732},{"c":44.4089,"h":44.51,"l":44.4089,"n":42,"o":44.51,"t":"2026-09-08T04:00:00Z","v":844,"vw":44.5},{"c":43.9495,"h":44.18,"l":43.9495,"n":31,"o":44.18,"t":"2026-09-09T04:00:00Z","v":972,"vw":44.087178},{"c":43.5948,"h":43.8401,"l":43.57,"n":40,"o":43.7,"t":"2026-09-10T04:00:00Z","v":1204,"vw":43.751413},{"c":43.7598,"h":43.83,"l":43.7598,"n":53,"o":43.83,"t":"2026-09-11T04:00:00Z","v":1795,"vw":43.80763},{"c":43.92,"h":44.1,"l":43.81,"n":77,"o":43.81,"t":"2026-09-14T04:00:00Z","v":6209,"vw":43.984502},{"c":43.7417,"h":43.7502,"l":43.65,"n":36,"o":43.65,"t":"2026-09-15T04:00:00Z","v":983,"vw":43.688748},{"c":43.575,"h":43.96,"l":43.47,"n":178,"o":43.9,"t":"2026-09-16T04:00:00Z","v":11889,"vw":43.640391},{"c":44.0467,"h":44.0467,"l":44.0467,"n":28,"o":44.0467,"t":"2026-09-17T04:00:00Z","v":159,"vw":44.0467},{"c":43.6689,"h":43.67,"l":43.57,"n":78,"o":43.59,"t":"2026-09-18T04:00:00Z","v":3455,"vw":43.610532},{"c":44.0701,"h":44.0701,"l":44.06,"n":32,"o":44.06,"t":"2026-09-21T04:00:00Z","v":259,"vw":44.06},{"c":44.2304,"h":44.2304,"l":44.038,"n":30,"o":44.15,"t":"2026-09-22T04:00:00Z","v":699,"vw":44.084281},{"c":43.36,"h":43.63,"l":43.33,"n":49,"o":43.63,"t":"2026-09-23T04:00:00Z","v":3791,"vw":43.416645},{"c":43.3057,"h":43.3057,"l":43.29,"n":48,"o":43.29,"t":"2026-09-24T04:00:00Z","v":793,"vw":43.29},{"c":43.62,"h":43.63,"l":43.42,"n":46,"o":43.42,"t":"2026-09-25T04:00:00Z","v":2562,"vw":43.594689},{"c":43.4448,"h":43.48,"l":43.29,"n":62,"o":43.29,"t":"2026-09-28T04:00:00Z","v":1526,"vw":43.394485},{"c":43.2042,"h":43.2042,"l":43,"n":44,"o":43.1,"t":"2026-09-29T04:00:00Z","v":899,"vw":43.064},{"c":42.975,"h":43.28,"l":42.975,"n":55,"o":43.28,"t":"2026-09-30T04:00:00Z","v":2370,"vw":43.263673},{"c":42.75,"h":43.125,"l":42.66,"n":50,"o":43.125,"t":"2026-10-01T04:00:00Z","v":3279,"vw":42.764744},{"c":42.97,"h":43.02,"l":42.95,"n":40,"o":42.95,"t":"2026-10-02T04:00:00Z","v":1671,"vw":42.985477},{"c":42.8201,"h":42.93,"l":42.67,"n":50,"o":42.67,"t":"2026-10-05T04:00:00Z","v":3240,"vw":42.844147},{"c":42.9319,"h":43.06,"l":42.915,"n":50,"o":42.9201,"t":"2026-10-06T04:00:00Z","v":1121,"vw":42.98946},{"c":42.8875,"h":42.8875,"l":42.735,"n":32,"o":42.735,"t":"2026-10-07T04:00:00Z","v":864,"vw":42.76565},{"c":43.0721,"h":43.0721,"l":42.84,"n":42,"o":42.86,"t":"2026-10-08T04:00:00Z","v":1257,"vw":42.867799},{"c":43.405,"h":43.4182,"l":43.405,"n":13,"o":43.4182,"t":"2026-10-09T04:00:00Z","v":716,"vw":43.409442},{"c":43.4053,"h":43.44,"l":43.4053,"n":22,"o":43.44,"t":"2026-10-12T04:00:00Z","v":397,"vw":43.44},{"c":43.7306,"h":43.78,"l":43.66,"n":33,"o":43.77,"t":"2026-10-13T04:00:00Z","v":6366,"vw":43.693342},{"c":43.67,"h":43.67,"l":43.49,"n":51,"o":43.6,"t":"2026-10-14T04:00:00Z","v":2975,"vw":43.601871},{"c":44.4056,"h":44.4056,"l":44.24,"n":18,"o":44.27,"t":"2026-10-15T04:00:00Z","v":1880,"vw":44.287298},{"c":44.5998,"h":44.71,"l":44.535,"n":29,"o":44.71,"t":"2026-10-16T04:00:00Z","v":665,"vw":44.573889},{"c":44.5427,"h":44.71,"l":44.5427,"n":24,"o":44.71,"t":"2026-10-19T04:00:00Z","v":1417,"vw":44.708288},{"c":45.1219,"h":45.1219,"l":44.79,"n":17,"o":44.79,"t":"2026-10-20T04:00:00Z","v":1250,"vw":45.051198},{"c":45.1662,"h":45.22,"l":45.06,"n":40,"o":45.195,"t":"2026-10-21T04:00:00Z","v":4285,"vw":45.165894},{"c":45.75,"h":45.75,"l":45.52,"n":59,"o":45.52,"t":"2026-10-22T04:00:00Z","v":3872,"vw":45.699225}],"volatilityBars":[{"c":44.15,"h":44.15,"l":44.15,"n":5,"o":44.15,"t":"2026-09-22T13:30:00Z","v":211,"vw":44.15},{"c":44.038,"h":44.038,"l":44.038,"n":2,"o":44.038,"t":"2026-09-22T16:15:00Z","v":285,"vw":44.038},{"c":43.63,"h":43.63,"l":43.63,"n":4,"o":43.63,"t":"2026-09-23T13:30:00Z","v":403,"vw":43.63},{"c":43.42,"h":43.4301,"l":43.42,"n":3,"o":43.4301,"t":"2026-09-23T16:15:00Z","v":749,"vw":43.42828},{"c":43.33,"h":43.33,"l":43.33,"n":2,"o":43.33,"t":"2026-09-23T17:00:00Z","v":200,"vw":43.33},{"c":43.39,"h":43.39,"l":43.33,"n":2,"o":43.33,"t":"2026-09-23T17:30:00Z","v":200,"vw":43.36},{"c":43.41,"h":43.41,"l":43.41,"n":4,"o":43.41,"t":"2026-09-23T19:00:00Z","v":500,"vw":43.41},{"c":43.39,"h":43.39,"l":43.39,"n":2,"o":43.39,"t":"2026-09-23T19:15:00Z","v":200,"vw":43.39},{"c":43.41,"h":43.41,"l":43.41,"n":1,"o":43.41,"t":"2026-09-23T19:30:00Z","v":317,"vw":43.41},{"c":43.36,"h":43.36,"l":43.36,"n":3,"o":43.36,"t":"2026-09-23T19:45:00Z","v":1044,"vw":43.36},{"c":43.29,"h":43.29,"l":43.29,"n":4,"o":43.29,"t":"2026-09-24T19:00:00Z","v":427,"vw":43.29},{"c":43.42,"h":43.42,"l":43.42,"n":1,"o":43.42,"t":"2026-09-25T15:30:00Z","v":100,"vw":43.42},{"c":43.55,"h":43.55,"l":43.55,"n":1,"o":43.55,"t":"2026-09-25T17:30:00Z","v":100,"vw":43.55},{"c":43.55,"h":43.55,"l":43.55,"n":1,"o":43.55,"t":"2026-09-25T17:45:00Z","v":100,"vw":43.55},{"c":43.59,"h":43.59,"l":43.57,"n":2,"o":43.57,"t":"2026-09-25T18:00:00Z","v":200,"vw":43.58},{"c":43.61,"h":43.61,"l":43.61,"n":1,"o":43.61,"t":"2026-09-25T18:30:00Z","v":100,"vw":43.61},{"c":43.61,"h":43.61,"l":43.6,"n":2,"o":43.6,"t":"2026-09-25T18:45:00Z","v":300,"vw":43.603333},{"c":43.61,"h":43.61,"l":43.61,"n":2,"o":43.61,"t":"2026-09-25T19:00:00Z","v":200,"vw":43.61},{"c":43.6,"h":43.6,"l":43.6,"n":1,"o":43.6,"t":"2026-09-25T19:15:00Z","v":100,"vw":43.6},{"c":43.61,"h":43.61,"l":43.58,"n":4,"o":43.58,"t":"2026-09-25T19:30:00Z","v":500,"vw":43.602},{"c":43.62,"h":43.63,"l":43.62,"n":4,"o":43.63,"t":"2026-09-25T19:45:00Z","v":651,"vw":43.623169},{"c":43.29,"h":43.29,"l":43.29,"n":3,"o":43.29,"t":"2026-09-28T13:30:00Z","v":175,"vw":43.29},{"c":43.3,"h":43.37,"l":43.3,"n":2,"o":43.37,"t":"2026-09-28T14:45:00Z","v":214,"vw":43.33271},{"c":43.33,"h":43.33,"l":43.33,"n":1,"o":43.33,"t":"2026-09-28T15:45:00Z","v":119,"vw":43.33},{"c":43.475,"h":43.475,"l":43.475,"n":2,"o":43.475,"t":"2026-09-28T16:45:00Z","v":285,"vw":43.475},{"c":43.47,"h":43.47,"l":43.47,"n":2,"o":43.47,"t":"2026-09-28T17:00:00Z","v":132,"vw":43.47},{"c":43.48,"h":43.48,"l":43.48,"n":2,"o":43.48,"t":"2026-09-28T18:30:00Z","v":137,"vw":43.48},{"c":43.1,"h":43.1,"l":43.1,"n":1,"o":43.1,"t":"2026-09-29T15:00:00Z","v":100,"vw":43.1},{"c":43.03,"h":43.03,"l":43.03,"n":1,"o":43.03,"t":"2026-09-29T15:30:00Z","v":100,"vw":43.03},{"c":43,"h":43,"l":43,"n":4,"o":43,"t":"2026-09-29T18:00:00Z","v":261,"vw":43},{"c":43.19,"h":43.19,"l":43.19,"n":3,"o":43.19,"t":"2026-09-29T19:45:00Z","v":149,"vw":43.19},{"c":43.3,"h":43.3,"l":43.28,"n":5,"o":43.28,"t":"2026-09-30T13:30:00Z","v":1298,"vw":43.281544},{"c":43.2759,"h":43.28,"l":43.2759,"n":4,"o":43.28,"t":"2026-09-30T14:15:00Z","v":323,"vw":43.278533},{"c":43.28,"h":43.28,"l":43.28,"n":5,"o":43.28,"t":"2026-09-30T14:45:00Z","v":363,"vw":43.28},{"c":42.975,"h":42.975,"l":42.975,"n":2,"o":42.975,"t":"2026-09-30T19:45:00Z","v":101,"vw":42.975},{"c":43.125,"h":43.125,"l":43.125,"n":3,"o":43.125,"t":"2026-10-01T13:30:00Z","v":102,"vw":43.125},{"c":42.785,"h":42.785,"l":42.785,"n":1,"o":42.785,"t":"2026-10-01T14:00:00Z","v":300,"vw":42.785},{"c":42.81,"h":42.81,"l":42.81,"n":1,"o":42.81,"t":"2026-10-01T14:15:00Z","v":883,"vw":42.81},{"c":42.71,"h":42.71,"l":42.68,"n":3,"o":42.68,"t":"2026-10-01T15:45:00Z","v":318,"vw":42.69},{"c":42.69,"h":42.69,"l":42.69,"n":1,"o":42.69,"t":"2026-10-01T16:45:00Z","v":200,"vw":42.69},{"c":42.66,"h":42.66,"l":42.66,"n":1,"o":42.66,"t":"2026-10-01T18:00:00Z","v":400,"vw":42.66},{"c":42.76,"h":42.76,"l":42.76,"n":4,"o":42.76,"t":"2026-10-01T19:00:00Z","v":400,"vw":42.76},{"c":42.75,"h":42.8,"l":42.75,"n":3,"o":42.8,"t":"2026-10-01T19:45:00Z","v":416,"vw":42.7625},{"c":42.95,"h":42.95,"l":42.95,"n":1,"o":42.95,"t":"2026-10-02T17:15:00Z","v":237,"vw":42.95},{"c":42.95,"h":42.95,"l":42.95,"n":2,"o":42.95,"t":"2026-10-02T17:45:00Z","v":149,"vw":42.95},{"c":43.0099,"h":43.02,"l":43.0099,"n":2,"o":43.02,"t":"2026-10-02T19:15:00Z","v":600,"vw":43.016633},{"c":42.97,"h":42.98,"l":42.97,"n":4,"o":42.98,"t":"2026-10-02T19:45:00Z","v":594,"vw":42.972},{"c":42.67,"h":42.67,"l":42.67,"n":1,"o":42.67,"t":"2026-10-05T13:30:00Z","v":100,"vw":42.67},{"c":42.7601,"h":42.7601,"l":42.7601,"n":1,"o":42.7601,"t":"2026-10-05T16:45:00Z","v":200,"vw":42.7601},{"c":42.7999,"h":42.7999,"l":42.7999,"n":2,"o":42.7999,"t":"2026-10-05T17:45:00Z","v":326,"vw":42.7999},{"c":42.8701,"h":42.871,"l":42.85,"n":17,"o":42.87,"t":"2026-10-05T19:00:00Z","v":2300,"vw":42.863059},{"c":42.93,"h":42.93,"l":42.93,"n":1,"o":42.93,"t":"2026-10-05T19:15:00Z","v":109,"vw":42.93},{"c":42.8201,"h":42.8201,"l":42.8201,"n":1,"o":42.8201,"t":"2026-10-05T19:45:00Z","v":100,"vw":42.8201},{"c":42.9201,"h":42.9201,"l":42.9201,"n":1,"o":42.9201,"t":"2026-10-06T14:15:00Z","v":107,"vw":42.9201},{"c":43.06,"h":43.06,"l":43.06,"n":4,"o":43.06,"t":"2026-10-06T15:15:00Z","v":354,"vw":43.06},{"c":42.95,"h":42.95,"l":42.95,"n":1,"o":42.95,"t":"2026-10-06T17:15:00Z","v":100,"vw":42.95},{"c":42.93,"h":42.93,"l":42.93,"n":2,"o":42.93,"t":"2026-10-06T19:15:00Z","v":104,"vw":42.93},{"c":42.915,"h":42.915,"l":42.915,"n":2,"o":42.915,"t":"2026-10-06T19:30:00Z","v":153,"vw":42.915},{"c":42.735,"h":42.735,"l":42.735,"n":1,"o":42.735,"t":"2026-10-07T13:45:00Z","v":100,"vw":42.735},{"c":42.751,"h":42.751,"l":42.75,"n":4,"o":42.75,"t":"2026-10-07T14:30:00Z","v":569,"vw":42.750542},{"c":42.88,"h":42.88,"l":42.88,"n":1,"o":42.88,"t":"2026-10-07T18:00:00Z","v":100,"vw":42.88},{"c":42.86,"h":42.86,"l":42.86,"n":3,"o":42.86,"t":"2026-10-08T13:30:00Z","v":321,"vw":42.86},{"c":42.895,"h":42.9199,"l":42.895,"n":3,"o":42.9199,"t":"2026-10-08T14:15:00Z","v":289,"vw":42.903925},{"c":42.84,"h":42.84,"l":42.84,"n":4,"o":42.84,"t":"2026-10-08T16:15:00Z","v":414,"vw":42.84},{"c":42.875,"h":42.875,"l":42.875,"n":2,"o":42.875,"t":"2026-10-08T16:45:00Z","v":155,"vw":42.875},{"c":43.4182,"h":43.4182,"l":43.4182,"n":2,"o":43.4182,"t":"2026-10-09T19:00:00Z","v":215,"vw":43.4182},{"c":43.405,"h":43.405,"l":43.405,"n":2,"o":43.405,"t":"2026-10-09T19:45:00Z","v":422,"vw":43.405},{"c":43.44,"h":43.44,"l":43.44,"n":3,"o":43.44,"t":"2026-10-12T13:30:00Z","v":138,"vw":43.44},{"c":43.79,"h":43.79,"l":43.77,"n":2,"o":43.77,"t":"2026-10-13T13:30:00Z","v":1003,"vw":43.771994},{"c":43.6601,"h":43.685,"l":43.66,"n":5,"o":43.685,"t":"2026-10-13T15:30:00Z","v":4156,"vw":43.66149},{"c":43.78,"h":43.78,"l":43.77,"n":3,"o":43.77,"t":"2026-10-13T18:45:00Z","v":798,"vw":43.772481},{"c":43.6,"h":43.6,"l":43.6,"n":13,"o":43.6,"t":"2026-10-14T18:00:00Z","v":159,"vw":43.6},{"c":43.49,"h":43.6501,"l":43.49,"n":16,"o":43.65,"t":"2026-10-14T18:15:00Z","v":1681,"vw":43.563758},{"c":43.66,"h":43.66,"l":43.66,"n":3,"o":43.66,"t":"2026-10-14T18:30:00Z","v":911,"vw":43.66},{"c":43.67,"h":43.67,"l":43.67,"n":2,"o":43.67,"t":"2026-10-14T19:45:00Z","v":101,"vw":43.67},{"c":44.27,"h":44.27,"l":44.27,"n":1,"o":44.27,"t":"2026-10-15T14:00:00Z","v":317,"vw":44.27},{"c":44.29,"h":44.325,"l":44.29,"n":4,"o":44.325,"t":"2026-10-15T15:45:00Z","v":831,"vw":44.294375},{"c":44.24,"h":44.24,"l":44.24,"n":1,"o":44.24,"t":"2026-10-15T16:00:00Z","v":200,"vw":44.24},{"c":44.3105,"h":44.3105,"l":44.3105,"n":1,"o":44.3105,"t":"2026-10-15T17:30:00Z","v":400,"vw":44.3105},{"c":44.71,"h":44.71,"l":44.71,"n":1,"o":44.71,"t":"2026-10-16T16:15:00Z","v":100,"vw":44.71},{"c":44.535,"h":44.535,"l":44.535,"n":2,"o":44.535,"t":"2026-10-16T19:00:00Z","v":370,"vw":44.535},{"c":44.71,"h":44.71,"l":44.71,"n":3,"o":44.71,"t":"2026-10-19T13:45:00Z","v":1068,"vw":44.71},{"c":44.7,"h":44.7,"l":44.7,"n":3,"o":44.7,"t":"2026-10-19T14:30:00Z","v":283,"vw":44.7},{"c":44.79,"h":44.79,"l":44.79,"n":2,"o":44.79,"t":"2026-10-20T13:30:00Z","v":118,"vw":44.79},{"c":45.07,"h":45.07,"l":45.07,"n":2,"o":45.07,"t":"2026-10-20T15:45:00Z","v":656,"vw":45.07},{"c":45.0718,"h":45.0718,"l":45.0718,"n":1,"o":45.0718,"t":"2026-10-20T17:00:00Z","v":130,"vw":45.0718},{"c":45.1034,"h":45.1034,"l":45.1034,"n":1,"o":45.1034,"t":"2026-10-20T19:15:00Z","v":300,"vw":45.1034},{"c":45.195,"h":45.195,"l":45.195,"n":1,"o":45.195,"t":"2026-10-21T14:30:00Z","v":240,"vw":45.195},{"c":45.06,"h":45.22,"l":45.06,"n":11,"o":45.22,"t":"2026-10-21T17:15:00Z","v":3481,"vw":45.166811},{"c":45.1362,"h":45.1362,"l":45.13,"n":4,"o":45.13,"t":"2026-10-21T19:30:00Z","v":360,"vw":45.132067},{"c":45.52,"h":45.52,"l":45.52,"n":1,"o":45.52,"t":"2026-10-22T13:30:00Z","v":152,"vw":45.52},{"c":45.65,"h":45.65,"l":45.64,"n":2,"o":45.64,"t":"2026-10-22T15:15:00Z","v":882,"vw":45.647449},{"c":45.727,"h":45.727,"l":45.72,"n":8,"o":45.72,"t":"2026-10-22T16:15:00Z","v":723,"vw":45.723},{"c":45.74,"h":45.74,"l":45.74,"n":1,"o":45.74,"t":"2026-10-22T18:30:00Z","v":678,"vw":45.74},{"c":45.71,"h":45.71,"l":45.71,"n":4,"o":45.71,"t":"2026-10-22T18:45:00Z","v":339,"vw":45.71},{"c":45.75,"h":45.75,"l":45.75,"n":1,"o":45.75,"t":"2026-10-22T19:15:00Z","v":100,"vw":45.75},{"c":45.75,"h":45.75,"l":45.75,"n":4,"o":45.75,"t":"2026-10-22T19:45:00Z","v":400,"vw":45.75}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.75,"strike":49.996721490678766,"iv":0.41705097684912396,"gamma":0.05969629607073509,"theta":-0.03108468308007427,"vega":0.04056363363511175,"rho":0.008003712200352016,"breakevenPct":10.92179560804102},{"delta":0.3,"premium":0.7642448392554778,"strike":48.43020642978089,"iv":0.3317406111059302,"gamma":0.08269375048764965,"theta":-0.027395711622485427,"vega":0.04430617147709761,"rho":0.009648655483074364,"breakevenPct":7.52885523286637},{"delta":0.35,"premium":0.7999206177717729,"strike":47.501587644564545,"iv":0.28012690979977845,"gamma":0.10462245159291057,"theta":-0.025012523522376023,"vega":0.047100617377553514,"rho":0.011282251523006546,"breakevenPct":5.577067240079379},{"delta":0.4,"premium":0.8552341223885016,"strike":46.84882938805749,"iv":0.24526758254179643,"gamma":0.12335727023720283,"theta":-0.023292255396808147,"vega":0.049035267399166985,"rho":0.012917769050505533,"breakevenPct":4.2711770720131055},{"delta":0.45,"premium":0.9414934220922767,"strike":46.41753288953861,"iv":0.2272146829480604,"gamma":0.13639063963766082,"theta":-0.022370925711337666,"vega":0.04999518134172178,"rho":0.014560337696158512,"breakevenPct":3.5169974024718975},{"delta":0.5,"premium":1.027868588205803,"strike":45.99117357475137,"iv":0.2093178412693954,"gamma":0.1492194881383701,"theta":-0.021436841431299213,"vega":0.050878328979357894,"rho":0.0162038944322539,"breakevenPct":2.7738626512725175},{"delta":0.55,"premium":1.1177586781255242,"strike":45.714588682690696,"iv":0.1961551730410525,"gamma":0.15584398991827353,"theta":-0.02011583372641661,"vega":0.04943269372597506,"rho":0.01787742588342113,"breakevenPct":2.3657865810190564},{"delta":0.6,"premium":1.207648768045245,"strike":45.43800379063001,"iv":0.18299250481270965,"gamma":0.16246849169817698,"theta":-0.01879482602153401,"vega":0.04798705847259223,"rho":0.019550957334588358,"breakevenPct":1.9577105107655968},{"delta":0.65,"premium":1.297538857964966,"strike":45.16141889856934,"iv":0.16982983658436676,"gamma":0.16909299347808043,"theta":-0.01747381831665141,"vega":0.04654142321920939,"rho":0.021224488785755592,"breakevenPct":1.549634440512136},{"delta":0.7,"premium":1.4305241514262779,"strike":44.88070496084996,"iv":0.1603408440289793,"gamma":0.16701119850891671,"theta":-0.016094113524484043,"vega":0.0437177029831015,"rho":0.02291762840747696,"breakevenPct":1.2267303000573504},{"delta":0.75,"premium":1.6239125211639884,"strike":44.59420367234965,"iv":0.15600094681720986,"gamma":0.1527264885190284,"theta":-0.014632137752042909,"vega":0.03896243200616542,"rho":0.024638251222785748,"breakevenPct":1.0232047945653235},{"delta":0.8,"premium":1.817300890901699,"strike":44.30770238384933,"iv":0.15166104960544038,"gamma":0.13844177852914005,"theta":-0.013170161979601774,"vega":0.03420716102922934,"rho":0.026358874038094535,"breakevenPct":0.8196792890732967},{"delta":0.85,"premium":2.0106892606394093,"strike":44.02120109534902,"iv":0.14732115239367094,"gamma":0.12415706853925174,"theta":-0.011708186207160645,"vega":0.029451890052293272,"rho":0.028079496853403316,"breakevenPct":0.6161537835812704},{"delta":0.9,"premium":3.039977692428433,"strike":42.87224700841285,"iv":0.18000076407794935,"gamma":0.08068346423653892,"theta":-0.008328657255688189,"vega":0.021726218051172207,"rho":0.029405406095455517,"breakevenPct":0.35458951003559824}],"put":[{"delta":0.15,"premium":0.75,"strike":38.278102226221314,"iv":0.6927610057233526,"gamma":0.026439954317498487,"theta":-0.035290762342280006,"vega":0.02975342963674934,"rho":-0.006092910940669449,"breakevenPct":17.971361254161057},{"delta":0.2,"premium":0.775,"strike":41.1467292194524,"iv":0.5085831518101395,"gamma":0.043265778953924486,"theta":-0.0307065291742612,"vega":0.03572096670418169,"rho":-0.007995715303510474,"breakevenPct":11.755783126879994},{"delta":0.25,"premium":0.8148831974065721,"strike":42.797663948131444,"iv":0.40529262490794915,"gamma":0.061642726392858976,"theta":-0.027331514691414975,"vega":0.0405187815509576,"rho":-0.009919134556757619,"breakevenPct":8.234359014809032},{"delta":0.3,"premium":0.8680956379454016,"strike":43.86191275890803,"iv":0.3407069506186418,"gamma":0.08024814986365562,"theta":-0.024729790160314624,"vega":0.04432869927706931,"rho":-0.011854009756129609,"breakevenPct":6.024443451447804},{"delta":0.35,"premium":0.9190295683262204,"strike":44.58706091101627,"iv":0.29506670946459584,"gamma":0.09932882569553902,"theta":-0.022241022666295938,"vega":0.04705394365812864,"rho":-0.013789239097703689,"breakevenPct":4.550751163519014},{"delta":0.4,"premium":0.9783836664687245,"strike":45.162192379821285,"iv":0.2596859609118737,"gamma":0.11687343550234369,"theta":-0.019978714976285453,"vega":0.0489922444187888,"rho":-0.01572144618936338,"breakevenPct":3.423368932562718},{"delta":0.45,"premium":1.0507202083255462,"strike":45.57554404757455,"iv":0.23609577539066767,"gamma":0.13198751584895527,"theta":-0.01802507209523565,"vega":0.04994560714361826,"rho":-0.017648772277880507,"breakevenPct":2.6779806792371526},{"delta":0.5,"premium":1.123056750182368,"strike":45.988895715327814,"iv":0.21250558986946166,"gamma":0.14710159619556684,"theta":-0.016071429214185848,"vega":0.05089896986844772,"rho":-0.019576098366397635,"breakevenPct":1.932592425911587},{"delta":0.55,"premium":1.204424551947243,"strike":46.24438323676075,"iv":0.19763948247707092,"gamma":0.15475734027979524,"theta":-0.014025224790982123,"vega":0.04931862949488917,"rho":-0.021464369748010984,"breakevenPct":1.5520028747245813},{"delta":0.6,"premium":1.2860416671574892,"strike":46.495512822023045,"iv":0.18301420858943218,"gamma":0.16220719243651374,"theta":-0.011976465149877666,"vega":0.047668344699905704,"rho":-0.023351563000588597,"breakevenPct":1.1814838145015236},{"delta":0.65,"premium":1.3676587823677355,"strike":46.74664240728534,"iv":0.16838893470179342,"gamma":0.16965704459323225,"theta":-0.009927705508773206,"vega":0.046018059904922234,"rho":-0.02523875625316621,"breakevenPct":0.810964754278465},{"delta":0.7,"premium":1.4492758975779814,"strike":46.997771992547634,"iv":0.15376366081415468,"gamma":0.17710689674995073,"theta":-0.007878945867668748,"vega":0.04436777510993877,"rho":-0.02712594950574382,"breakevenPct":0.44044569405540734},{"delta":0.75,"premium":1.9297132506186485,"strike":47.51860891958773,"iv":0.1726492694973004,"gamma":0.14622604580927856,"theta":-0.007932975625363029,"vega":0.03996926324979189,"rho":-0.029025874241690182,"breakevenPct":0.35214061427523885}]},"raw":{"call":[{"delta":0.25,"premium":0.75,"strike":49.996721490678766,"iv":0.41705097684912396,"gamma":0.05969629607073509,"theta":-0.03108468308007427,"vega":0.04056363363511175,"rho":0.008003712200352016,"breakevenPct":10.92179560804102},{"delta":0.3,"premium":0.7642448392554778,"strike":48.43020642978089,"iv":0.3317406111059302,"gamma":0.08269375048764965,"theta":-0.027395711622485427,"vega":0.04430617147709761,"rho":0.009648655483074364,"breakevenPct":7.52885523286637},{"delta":0.35,"premium":0.7999206177717729,"strike":47.501587644564545,"iv":0.28012690979977845,"gamma":0.10462245159291057,"theta":-0.025012523522376023,"vega":0.047100617377553514,"rho":0.011282251523006546,"breakevenPct":5.577067240079379},{"delta":0.4,"premium":0.8552341223885016,"strike":46.84882938805749,"iv":0.24526758254179643,"gamma":0.12335727023720283,"theta":-0.023292255396808147,"vega":0.049035267399166985,"rho":0.012917769050505533,"breakevenPct":4.2711770720131055},{"delta":0.45,"premium":0.9414934220922767,"strike":46.41753288953861,"iv":0.2272146829480604,"gamma":0.13639063963766082,"theta":-0.022370925711337666,"vega":0.04999518134172178,"rho":0.014560337696158512,"breakevenPct":3.5169974024718975},{"delta":0.5,"premium":1.027868588205803,"strike":45.99117357475137,"iv":0.2093178412693954,"gamma":0.1492194881383701,"theta":-0.021436841431299213,"vega":0.050878328979357894,"rho":0.0162038944322539,"breakevenPct":2.7738626512725175},{"delta":0.55,"premium":1.1177586781255242,"strike":45.714588682690696,"iv":0.1961551730410525,"gamma":0.15584398991827353,"theta":-0.02011583372641661,"vega":0.04943269372597506,"rho":0.01787742588342113,"breakevenPct":2.3657865810190564},{"delta":0.6,"premium":1.207648768045245,"strike":45.43800379063001,"iv":0.18299250481270965,"gamma":0.16246849169817698,"theta":-0.01879482602153401,"vega":0.04798705847259223,"rho":0.019550957334588358,"breakevenPct":1.9577105107655968},{"delta":0.65,"premium":1.297538857964966,"strike":45.16141889856934,"iv":0.16982983658436676,"gamma":0.16909299347808043,"theta":-0.01747381831665141,"vega":0.04654142321920939,"rho":0.021224488785755592,"breakevenPct":1.549634440512136},{"delta":0.7,"premium":1.4305241514262779,"strike":44.88070496084996,"iv":0.1603408440289793,"gamma":0.16701119850891671,"theta":-0.016094113524484043,"vega":0.0437177029831015,"rho":0.02291762840747696,"breakevenPct":1.2267303000573504},{"delta":0.75,"premium":1.6239125211639884,"strike":44.59420367234965,"iv":0.15600094681720986,"gamma":0.1527264885190284,"theta":-0.014632137752042909,"vega":0.03896243200616542,"rho":0.024638251222785748,"breakevenPct":1.0232047945653235},{"delta":0.8,"premium":1.817300890901699,"strike":44.30770238384933,"iv":0.15166104960544038,"gamma":0.13844177852914005,"theta":-0.013170161979601774,"vega":0.03420716102922934,"rho":0.026358874038094535,"breakevenPct":0.8196792890732967},{"delta":0.85,"premium":2.0106892606394093,"strike":44.02120109534902,"iv":0.14732115239367094,"gamma":0.12415706853925174,"theta":-0.011708186207160645,"vega":0.029451890052293272,"rho":0.028079496853403316,"breakevenPct":0.6161537835812704},{"delta":0.9,"premium":3.039977692428433,"strike":42.87224700841285,"iv":0.18000076407794935,"gamma":0.08068346423653892,"theta":-0.008328657255688189,"vega":0.021726218051172207,"rho":0.029405406095455517,"breakevenPct":0.35458951003559824}],"put":[{"delta":0.15,"premium":0.75,"strike":38.278102226221314,"iv":0.6927610057233526,"gamma":0.026439954317498487,"theta":-0.035290762342280006,"vega":0.02975342963674934,"rho":-0.006092910940669449,"breakevenPct":17.971361254161057},{"delta":0.2,"premium":0.775,"strike":41.1467292194524,"iv":0.5085831518101395,"gamma":0.043265778953924486,"theta":-0.0307065291742612,"vega":0.03572096670418169,"rho":-0.007995715303510474,"breakevenPct":11.755783126879994},{"delta":0.25,"premium":0.8148831974065721,"strike":42.797663948131444,"iv":0.40529262490794915,"gamma":0.061642726392858976,"theta":-0.027331514691414975,"vega":0.0405187815509576,"rho":-0.009919134556757619,"breakevenPct":8.234359014809032},{"delta":0.3,"premium":0.8680956379454016,"strike":43.86191275890803,"iv":0.3407069506186418,"gamma":0.08024814986365562,"theta":-0.024729790160314624,"vega":0.04432869927706931,"rho":-0.011854009756129609,"breakevenPct":6.024443451447804},{"delta":0.35,"premium":0.9190295683262204,"strike":44.58706091101627,"iv":0.29506670946459584,"gamma":0.09932882569553902,"theta":-0.022241022666295938,"vega":0.04705394365812864,"rho":-0.013789239097703689,"breakevenPct":4.550751163519014},{"delta":0.4,"premium":0.9783836664687245,"strike":45.162192379821285,"iv":0.2596859609118737,"gamma":0.11687343550234369,"theta":-0.019978714976285453,"vega":0.0489922444187888,"rho":-0.01572144618936338,"breakevenPct":3.423368932562718},{"delta":0.45,"premium":1.0507202083255462,"strike":45.57554404757455,"iv":0.23609577539066767,"gamma":0.13198751584895527,"theta":-0.01802507209523565,"vega":0.04994560714361826,"rho":-0.017648772277880507,"breakevenPct":2.6779806792371526},{"delta":0.5,"premium":1.123056750182368,"strike":45.988895715327814,"iv":0.21250558986946166,"gamma":0.14710159619556684,"theta":-0.016071429214185848,"vega":0.05089896986844772,"rho":-0.019576098366397635,"breakevenPct":1.932592425911587},{"delta":0.55,"premium":1.204424551947243,"strike":46.24438323676075,"iv":0.19763948247707092,"gamma":0.15475734027979524,"theta":-0.014025224790982123,"vega":0.04931862949488917,"rho":-0.021464369748010984,"breakevenPct":1.5520028747245813},{"delta":0.6,"premium":1.2860416671574892,"strike":46.495512822023045,"iv":0.18301420858943218,"gamma":0.16220719243651374,"theta":-0.011976465149877666,"vega":0.047668344699905704,"rho":-0.023351563000588597,"breakevenPct":1.1814838145015236},{"delta":0.65,"premium":1.3676587823677355,"strike":46.74664240728534,"iv":0.16838893470179342,"gamma":0.16965704459323225,"theta":-0.009927705508773206,"vega":0.046018059904922234,"rho":-0.02523875625316621,"breakevenPct":0.810964754278465},{"delta":0.7,"premium":1.4492758975779814,"strike":46.997771992547634,"iv":0.15376366081415468,"gamma":0.17710689674995073,"theta":-0.007878945867668748,"vega":0.04436777510993877,"rho":-0.02712594950574382,"breakevenPct":0.44044569405540734},{"delta":0.75,"premium":1.9297132506186485,"strike":47.51860891958773,"iv":0.1726492694973004,"gamma":0.14622604580927856,"theta":-0.007932975625363029,"vega":0.03996926324979189,"rho":-0.029025874241690182,"breakevenPct":0.35214061427523885}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}