{"symbol":"EMET","url":"https://intraalpha.com/companies/EMET","capturedAt":"2026-10-21T17:49:38.485Z","state":"partial","quote":{"symbol":"EMET","last_price":37.75,"prev_close":38.6091,"regular_close":37.75,"change":-0.8591,"change_pct":-2.2251,"regular_change":-0.8591,"regular_change_pct":-2.2251,"extended_change":0,"extended_change_pct":0,"bid":38.12,"ask":38.27,"bid_size":500,"ask_size":100,"volume":3120,"vwap":38.002715,"open":38.12,"high":38.15,"low":37.75,"close":37.75,"trade_count":75,"last_trade_at":"2026-10-21T17:39:31.281087784Z","last_quote_at":"2026-10-21T17:49:32.490598358Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:49:37.095142693-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:39:31.289Z","bars":[{"c":40.05,"h":40.05,"l":40.05,"n":5,"o":40.05,"t":"2026-10-14T13:45:00Z","v":228,"vw":40.05},{"c":39.4623,"h":39.4623,"l":39.46,"n":5,"o":39.46,"t":"2026-10-14T17:25:00Z","v":447,"vw":39.461626},{"c":39.32,"h":39.32,"l":39.32,"n":3,"o":39.32,"t":"2026-10-14T19:05:00Z","v":1179,"vw":39.32},{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-10-15T12:30:00Z","v":250,"vw":39},{"c":38.8,"h":38.8,"l":38.79,"n":7,"o":38.8,"t":"2026-10-15T14:30:00Z","v":1600,"vw":38.79375},{"c":38.955,"h":38.955,"l":38.955,"n":1,"o":38.955,"t":"2026-10-15T14:35:00Z","v":160,"vw":38.955},{"c":39.1685,"h":39.1685,"l":39.1685,"n":2,"o":39.1685,"t":"2026-10-15T14:50:00Z","v":177,"vw":39.1685},{"c":39.26,"h":39.26,"l":39.26,"n":1,"o":39.26,"t":"2026-10-15T15:05:00Z","v":100,"vw":39.26},{"c":39.3001,"h":39.3001,"l":39.3001,"n":2,"o":39.3001,"t":"2026-10-15T15:10:00Z","v":101,"vw":39.3001},{"c":39.2501,"h":39.2501,"l":39.2501,"n":2,"o":39.2501,"t":"2026-10-15T16:00:00Z","v":210,"vw":39.2501},{"c":39.295,"h":39.295,"l":39.295,"n":2,"o":39.295,"t":"2026-10-15T17:40:00Z","v":251,"vw":39.295},{"c":39.39,"h":39.39,"l":39.39,"n":1,"o":39.39,"t":"2026-10-15T19:00:00Z","v":100,"vw":39.39},{"c":39.65,"h":39.65,"l":39.65,"n":10,"o":39.65,"t":"2026-10-16T15:10:00Z","v":933,"vw":39.65},{"c":39.2,"h":39.2,"l":39.2,"n":2,"o":39.2,"t":"2026-10-16T16:10:00Z","v":124,"vw":39.2},{"c":39.08,"h":39.21,"l":39.0701,"n":29,"o":39.08,"t":"2026-10-16T16:50:00Z","v":4487,"vw":39.111573},{"c":38.68,"h":38.79,"l":38.68,"n":22,"o":38.69,"t":"2026-10-16T19:00:00Z","v":3100,"vw":38.702258},{"c":38.8386,"h":38.8386,"l":38.8386,"n":3,"o":38.8386,"t":"2026-10-16T19:40:00Z","v":118,"vw":38.8386},{"c":38.35,"h":38.35,"l":38.34,"n":8,"o":38.34,"t":"2026-10-19T14:10:00Z","v":616,"vw":38.341799},{"c":38.48,"h":38.48,"l":38.48,"n":2,"o":38.48,"t":"2026-10-19T15:10:00Z","v":103,"vw":38.48},{"c":38.52,"h":38.52,"l":38.52,"n":1,"o":38.52,"t":"2026-10-19T15:15:00Z","v":151,"vw":38.52},{"c":38.59,"h":38.59,"l":38.59,"n":1,"o":38.59,"t":"2026-10-19T19:15:00Z","v":200,"vw":38.59},{"c":38.64,"h":38.64,"l":38.64,"n":1,"o":38.64,"t":"2026-10-19T19:50:00Z","v":197,"vw":38.64},{"c":38.69,"h":38.69,"l":38.69,"n":3,"o":38.69,"t":"2026-10-19T19:55:00Z","v":346,"vw":38.69},{"c":38,"h":38,"l":38,"n":3,"o":38,"t":"2026-10-20T13:30:00Z","v":315,"vw":38},{"c":38.37,"h":38.37,"l":38.23,"n":4,"o":38.23,"t":"2026-10-20T14:00:00Z","v":500,"vw":38.3},{"c":39.06,"h":39.06,"l":39.06,"n":1,"o":39.06,"t":"2026-10-20T14:35:00Z","v":200,"vw":39.06},{"c":38.78,"h":38.8099,"l":38.78,"n":2,"o":38.8099,"t":"2026-10-20T17:30:00Z","v":1000,"vw":38.80392},{"c":38.85,"h":38.85,"l":38.79,"n":3,"o":38.79,"t":"2026-10-20T17:35:00Z","v":267,"vw":38.82619},{"c":38.12,"h":38.12,"l":38.12,"n":1,"o":38.12,"t":"2026-10-21T13:55:00Z","v":100,"vw":38.12},{"c":38.15,"h":38.15,"l":38.15,"n":3,"o":38.15,"t":"2026-10-21T14:05:00Z","v":249,"vw":38.15},{"c":38.15,"h":38.15,"l":38.15,"n":1,"o":38.15,"t":"2026-10-21T14:15:00Z","v":100,"vw":38.15},{"c":38.06,"h":38.06,"l":38.06,"n":2,"o":38.06,"t":"2026-10-21T14:20:00Z","v":200,"vw":38.06},{"c":38.1,"h":38.1,"l":38.1,"n":1,"o":38.1,"t":"2026-10-21T14:25:00Z","v":100,"vw":38.1},{"c":37.875,"h":37.875,"l":37.87,"n":2,"o":37.87,"t":"2026-10-21T14:50:00Z","v":400,"vw":37.8725},{"c":37.84,"h":37.84,"l":37.84,"n":2,"o":37.84,"t":"2026-10-21T15:20:00Z","v":446,"vw":37.84},{"c":38.05,"h":38.05,"l":38.04,"n":2,"o":38.04,"t":"2026-10-21T16:35:00Z","v":200,"vw":38.045},{"c":38.1,"h":38.1,"l":38.09,"n":2,"o":38.09,"t":"2026-10-21T17:00:00Z","v":200,"vw":38.095},{"c":38.11,"h":38.11,"l":38.11,"n":5,"o":38.11,"t":"2026-10-21T17:05:00Z","v":137,"vw":38.11},{"c":38.12,"h":38.12,"l":38.12,"n":7,"o":38.12,"t":"2026-10-21T17:10:00Z","v":346,"vw":38.12},{"c":37.75,"h":37.75,"l":37.75,"n":3,"o":37.75,"t":"2026-10-21T17:35:00Z","v":177,"vw":37.75}],"history":[{"c":24.92,"h":25.2024,"l":24.81,"n":48,"o":25.14,"t":"2024-10-21T04:00:00Z","v":952,"vw":24.972813},{"c":25.2223,"h":25.2223,"l":25,"n":41,"o":25.03,"t":"2024-10-22T04:00:00Z","v":1984,"vw":25.044326},{"c":24.7141,"h":24.7903,"l":24.6482,"n":68,"o":24.7903,"t":"2024-10-23T04:00:00Z","v":1244,"vw":24.723187},{"c":24.8496,"h":24.8496,"l":24.68,"n":40,"o":24.68,"t":"2024-10-24T04:00:00Z","v":1482,"vw":24.781992},{"c":24.9242,"h":25.225,"l":24.9242,"n":52,"o":25.01,"t":"2024-10-25T04:00:00Z","v":1542,"vw":25.06473},{"c":25.18,"h":25.18,"l":24.98,"n":40,"o":24.98,"t":"2024-10-28T04:00:00Z","v":1423,"vw":25.119917},{"c":25.095,"h":25.275,"l":25.095,"n":32,"o":25.18,"t":"2024-10-29T04:00:00Z","v":767,"vw":25.204934},{"c":24.64,"h":24.86,"l":24.63,"n":39,"o":24.86,"t":"2024-10-30T04:00:00Z","v":2079,"vw":24.717479},{"c":24.28,"h":24.35,"l":24.22,"n":50,"o":24.34,"t":"2024-10-31T04:00:00Z","v":6897,"vw":24.278079},{"c":24.65,"h":24.75,"l":24.57,"n":38,"o":24.75,"t":"2024-11-01T04:00:00Z","v":1145,"vw":24.637902},{"c":24.7902,"h":24.96,"l":24.78,"n":59,"o":24.96,"t":"2024-11-04T05:00:00Z","v":2651,"vw":24.835865},{"c":25.46,"h":25.46,"l":25.235,"n":107,"o":25.235,"t":"2024-11-05T05:00:00Z","v":11933,"vw":25.366586},{"c":24.75,"h":24.83,"l":24.29,"n":118,"o":24.77,"t":"2024-11-06T05:00:00Z","v":7427,"vw":24.734643},{"c":25.97,"h":25.97,"l":25.7,"n":69,"o":25.7,"t":"2024-11-07T05:00:00Z","v":1963,"vw":25.843938},{"c":24.65,"h":25.05,"l":24.4606,"n":73,"o":25.05,"t":"2024-11-08T05:00:00Z","v":2181,"vw":24.844647},{"c":24.515,"h":26.19,"l":24.1,"n":102,"o":24.62,"t":"2024-11-11T05:00:00Z","v":13966,"vw":24.462753},{"c":23.8,"h":24.13,"l":23.6703,"n":88,"o":24.13,"t":"2024-11-12T05:00:00Z","v":4945,"vw":23.844096},{"c":23.5904,"h":23.8901,"l":23.55,"n":81,"o":23.87,"t":"2024-11-13T05:00:00Z","v":10831,"vw":23.748249},{"c":23.3629,"h":23.54,"l":23.29,"n":97,"o":23.54,"t":"2024-11-14T05:00:00Z","v":7821,"vw":23.370493},{"c":23.227,"h":23.47,"l":23.1701,"n":44,"o":23.47,"t":"2024-11-15T05:00:00Z","v":2537,"vw":23.258746},{"c":23.6563,"h":23.68,"l":23.38,"n":57,"o":23.47,"t":"2024-11-18T05:00:00Z","v":3320,"vw":23.548294},{"c":24.0166,"h":24.0166,"l":23.69,"n":58,"o":23.71,"t":"2024-11-19T05:00:00Z","v":2550,"vw":23.816643},{"c":23.9339,"h":24,"l":23.88,"n":23,"o":24,"t":"2024-11-20T05:00:00Z","v":1339,"vw":23.951884},{"c":23.98,"h":24.02,"l":23.854,"n":146,"o":23.89,"t":"2024-11-21T05:00:00Z","v":2941,"vw":23.948822},{"c":23.6937,"h":23.7,"l":23.6108,"n":40,"o":23.67,"t":"2024-11-22T05:00:00Z","v":7796,"vw":23.622535},{"c":23.77,"h":23.9,"l":23.57,"n":69,"o":23.9,"t":"2024-11-25T05:00:00Z","v":5785,"vw":23.718673},{"c":23.3,"h":23.61,"l":23.2498,"n":28,"o":23.61,"t":"2024-11-26T05:00:00Z","v":1354,"vw":23.290725},{"c":23.4761,"h":23.5326,"l":23.44,"n":77,"o":23.4915,"t":"2024-11-27T05:00:00Z","v":1879,"vw":23.468227},{"c":23.6832,"h":23.7,"l":23.4621,"n":21,"o":23.59,"t":"2024-11-29T05:00:00Z","v":869,"vw":23.583567},{"c":23.7608,"h":23.7608,"l":23.62,"n":39,"o":23.73,"t":"2024-12-02T05:00:00Z","v":2518,"vw":23.685275},{"c":23.9511,"h":24.09,"l":23.85,"n":47,"o":24.09,"t":"2024-12-03T05:00:00Z","v":3859,"vw":23.933399},{"c":23.7165,"h":24.01,"l":23.66,"n":27,"o":24.01,"t":"2024-12-04T05:00:00Z","v":1174,"vw":23.743901},{"c":23.6882,"h":23.73,"l":23.65,"n":38,"o":23.6765,"t":"2024-12-05T05:00:00Z","v":2617,"vw":23.675705},{"c":23.44,"h":23.76,"l":23.38,"n":42,"o":23.76,"t":"2024-12-06T05:00:00Z","v":1352,"vw":23.511227},{"c":24.3,"h":24.77,"l":24.14,"n":97,"o":24.14,"t":"2024-12-09T05:00:00Z","v":4774,"vw":24.407488},{"c":23.8885,"h":23.95,"l":23.82,"n":53,"o":23.95,"t":"2024-12-10T05:00:00Z","v":735,"vw":23.872833},{"c":23.8722,"h":23.89,"l":23.73,"n":24,"o":23.73,"t":"2024-12-11T05:00:00Z","v":860,"vw":23.798842},{"c":23.3919,"h":23.63,"l":23.39,"n":53,"o":23.63,"t":"2024-12-12T05:00:00Z","v":2124,"vw":23.440127},{"c":22.96,"h":22.96,"l":22.8711,"n":36,"o":22.8711,"t":"2024-12-13T05:00:00Z","v":2095,"vw":22.90357},{"c":22.6562,"h":22.8168,"l":22.6108,"n":39,"o":22.8168,"t":"2024-12-16T05:00:00Z","v":1486,"vw":22.754356},{"c":22.4297,"h":22.43,"l":22.38,"n":34,"o":22.38,"t":"2024-12-17T05:00:00Z","v":1622,"vw":22.401959},{"c":21.5222,"h":22.4,"l":21.5,"n":45,"o":22.4,"t":"2024-12-18T05:00:00Z","v":3498,"vw":21.963921},{"c":21.3931,"h":21.4705,"l":21.3931,"n":31,"o":21.4705,"t":"2024-12-19T05:00:00Z","v":758,"vw":21.462423},{"c":21.6533,"h":21.82,"l":21.34,"n":66,"o":21.34,"t":"2024-12-20T05:00:00Z","v":7417,"vw":21.752794},{"c":21.3504,"h":21.3504,"l":21.14,"n":88,"o":21.14,"t":"2024-12-23T05:00:00Z","v":10202,"vw":21.262421},{"c":21.4518,"h":21.4518,"l":21.36,"n":125,"o":21.4,"t":"2024-12-24T05:00:00Z","v":2897,"vw":21.385944},{"c":21.4548,"h":21.5141,"l":21.41,"n":66,"o":21.42,"t":"2024-12-26T05:00:00Z","v":2038,"vw":21.436296},{"c":21.2075,"h":21.3,"l":21.1,"n":49,"o":21.27,"t":"2024-12-27T05:00:00Z","v":6171,"vw":21.221123},{"c":20.9656,"h":21.13,"l":20.85,"n":52,"o":21.09,"t":"2024-12-30T05:00:00Z","v":5106,"vw":20.996768},{"c":20.83,"h":20.87,"l":20.75,"n":60,"o":20.75,"t":"2024-12-31T05:00:00Z","v":4867,"vw":20.811905},{"c":21.08,"h":21.08,"l":20.94,"n":52,"o":21.05,"t":"2025-01-02T05:00:00Z","v":1658,"vw":21.01231},{"c":21.0532,"h":21.09,"l":20.97,"n":87,"o":20.97,"t":"2025-01-03T05:00:00Z","v":5898,"vw":21.054396},{"c":21.49,"h":21.6865,"l":21.4305,"n":51,"o":21.68,"t":"2025-01-06T05:00:00Z","v":2558,"vw":21.535329},{"c":21.5363,"h":21.71,"l":21.5363,"n":25,"o":21.71,"t":"2025-01-07T05:00:00Z","v":542,"vw":21.71},{"c":21.5127,"h":21.5127,"l":21.37,"n":24,"o":21.45,"t":"2025-01-08T05:00:00Z","v":840,"vw":21.438773},{"c":21.3807,"h":21.455,"l":21.37,"n":61,"o":21.4201,"t":"2025-01-10T05:00:00Z","v":2538,"vw":21.40827},{"c":21.5266,"h":21.5266,"l":21.43,"n":50,"o":21.49,"t":"2025-01-13T05:00:00Z","v":2750,"vw":21.464297},{"c":21.7412,"h":21.76,"l":20.9,"n":40,"o":20.9,"t":"2025-01-14T05:00:00Z","v":958,"vw":21.627492},{"c":22.0513,"h":22.13,"l":21.9099,"n":33,"o":22.13,"t":"2025-01-15T05:00:00Z","v":1129,"vw":22.017671},{"c":21.9642,"h":21.9642,"l":21.8701,"n":37,"o":21.9,"t":"2025-01-16T05:00:00Z","v":1806,"vw":21.888747},{"c":22.1553,"h":22.28,"l":22.1553,"n":29,"o":22.231,"t":"2025-01-17T05:00:00Z","v":2497,"vw":22.244955},{"c":22.2855,"h":22.43,"l":22.25,"n":24,"o":22.43,"t":"2025-01-21T05:00:00Z","v":4223,"vw":22.298373},{"c":21.9294,"h":22.3,"l":21.9294,"n":30,"o":22.3,"t":"2025-01-22T05:00:00Z","v":878,"vw":22.261934},{"c":21.9561,"h":21.98,"l":21.93,"n":29,"o":21.98,"t":"2025-01-23T05:00:00Z","v":1091,"vw":21.966698},{"c":22.0315,"h":22.19,"l":22.0306,"n":22,"o":22.19,"t":"2025-01-24T05:00:00Z","v":704,"vw":22.111864},{"c":21.5009,"h":21.63,"l":21.42,"n":36,"o":21.63,"t":"2025-01-27T05:00:00Z","v":2915,"vw":21.470944},{"c":21.1372,"h":21.1372,"l":21.1372,"n":30,"o":21.1372,"t":"2025-01-28T05:00:00Z","v":276,"vw":21.1372},{"c":21.2572,"h":21.2572,"l":21.19,"n":20,"o":21.19,"t":"2025-01-29T05:00:00Z","v":859,"vw":21.215402},{"c":21.5197,"h":21.5197,"l":21.41,"n":19,"o":21.41,"t":"2025-01-30T05:00:00Z","v":303,"vw":21.41},{"c":21.0973,"h":21.46,"l":21.0973,"n":26,"o":21.46,"t":"2025-01-31T05:00:00Z","v":235,"vw":21.46},{"c":20.8761,"h":20.88,"l":20.5801,"n":71,"o":20.5801,"t":"2025-02-03T05:00:00Z","v":3304,"vw":20.777663},{"c":21.3831,"h":21.388,"l":21.3401,"n":29,"o":21.37,"t":"2025-02-04T05:00:00Z","v":2232,"vw":21.376477},{"c":21.458,"h":21.458,"l":21.35,"n":16,"o":21.35,"t":"2025-02-05T05:00:00Z","v":298,"vw":21.35},{"c":21.8538,"h":21.9001,"l":21.8538,"n":19,"o":21.9,"t":"2025-02-06T05:00:00Z","v":584,"vw":21.889511},{"c":22.0231,"h":22.2899,"l":21.96,"n":42,"o":22.21,"t":"2025-02-07T05:00:00Z","v":1790,"vw":22.120825},{"c":22.2483,"h":22.2483,"l":22.222,"n":39,"o":22.24,"t":"2025-02-10T05:00:00Z","v":894,"vw":22.229556},{"c":21.67,"h":21.725,"l":21.67,"n":36,"o":21.7,"t":"2025-02-11T05:00:00Z","v":1214,"vw":21.70087},{"c":21.96,"h":21.99,"l":21.88,"n":33,"o":21.88,"t":"2025-02-12T05:00:00Z","v":1475,"vw":21.962809},{"c":22.3548,"h":22.3548,"l":21.89,"n":64,"o":21.89,"t":"2025-02-13T05:00:00Z","v":2406,"vw":21.995463},{"c":22.2301,"h":22.65,"l":22.2301,"n":70,"o":22.65,"t":"2025-02-14T05:00:00Z","v":3101,"vw":22.404615},{"c":22.2499,"h":22.3161,"l":22.185,"n":42,"o":22.185,"t":"2025-02-18T05:00:00Z","v":1681,"vw":22.254295},{"c":21.75,"h":21.75,"l":21.695,"n":44,"o":21.71,"t":"2025-02-19T05:00:00Z","v":1707,"vw":21.716247},{"c":22.1527,"h":22.1527,"l":22.09,"n":263,"o":22.09,"t":"2025-02-20T05:00:00Z","v":1309,"vw":22.09},{"c":21.53,"h":22.12,"l":21.505,"n":75,"o":22.12,"t":"2025-02-21T05:00:00Z","v":1235,"vw":21.725306},{"c":21.3669,"h":21.42,"l":21.31,"n":38,"o":21.31,"t":"2025-02-24T05:00:00Z","v":2438,"vw":21.327405},{"c":21.2452,"h":21.48,"l":21.2452,"n":44,"o":21.43,"t":"2025-02-25T05:00:00Z","v":4808,"vw":21.418722},{"c":21.3325,"h":21.6056,"l":21.32,"n":32,"o":21.42,"t":"2025-02-26T05:00:00Z","v":1672,"vw":21.471052},{"c":21.06,"h":21.4,"l":21.06,"n":42,"o":21.4,"t":"2025-02-27T05:00:00Z","v":2929,"vw":21.328242},{"c":20.81,"h":20.81,"l":20.74,"n":64,"o":20.8,"t":"2025-02-28T05:00:00Z","v":4096,"vw":20.769125},{"c":20.721,"h":21.2899,"l":20.721,"n":40,"o":21.2899,"t":"2025-03-03T05:00:00Z","v":1859,"vw":21.112471},{"c":20.6296,"h":20.7875,"l":20.17,"n":47,"o":20.57,"t":"2025-03-04T05:00:00Z","v":2468,"vw":20.592792},{"c":21.8665,"h":21.8665,"l":21.26,"n":43,"o":21.26,"t":"2025-03-05T05:00:00Z","v":1408,"vw":21.675533},{"c":21.8824,"h":22.16,"l":21.82,"n":26,"o":22.11,"t":"2025-03-06T05:00:00Z","v":2099,"vw":22.068395},{"c":21.8541,"h":21.89,"l":21.5319,"n":52,"o":21.76,"t":"2025-03-07T05:00:00Z","v":2606,"vw":21.767122},{"c":21.01,"h":21.46,"l":21,"n":44,"o":21.46,"t":"2025-03-10T04:00:00Z","v":1771,"vw":21.158799},{"c":21.4216,"h":21.46,"l":21.23,"n":16,"o":21.23,"t":"2025-03-11T04:00:00Z","v":322,"vw":21.345},{"c":21.5533,"h":21.57,"l":21.33,"n":23,"o":21.37,"t":"2025-03-12T04:00:00Z","v":1378,"vw":21.488131},{"c":21.7566,"h":21.8,"l":21.47,"n":67,"o":21.47,"t":"2025-03-13T04:00:00Z","v":5674,"vw":21.749354},{"c":22.3685,"h":22.3685,"l":22.12,"n":42,"o":22.12,"t":"2025-03-14T04:00:00Z","v":2273,"vw":22.227003},{"c":22.7732,"h":22.7732,"l":22.6,"n":17,"o":22.6,"t":"2025-03-17T04:00:00Z","v":834,"vw":22.600044},{"c":22.739,"h":22.76,"l":22.714,"n":37,"o":22.75,"t":"2025-03-18T04:00:00Z","v":1963,"vw":22.720833},{"c":22.9155,"h":22.9155,"l":22.69,"n":20,"o":22.69,"t":"2025-03-19T04:00:00Z","v":1069,"vw":22.746177},{"c":22.6589,"h":22.6589,"l":22.575,"n":33,"o":22.575,"t":"2025-03-20T04:00:00Z","v":814,"vw":22.575},{"c":22.1429,"h":22.1429,"l":22.01,"n":24,"o":22.14,"t":"2025-03-21T04:00:00Z","v":759,"vw":22.099586},{"c":22.53,"h":22.53,"l":22.29,"n":33,"o":22.4,"t":"2025-03-24T04:00:00Z","v":860,"vw":22.470625},{"c":22.6439,"h":22.645,"l":22.56,"n":22,"o":22.645,"t":"2025-03-25T04:00:00Z","v":1687,"vw":22.589946},{"c":22.19,"h":22.315,"l":22.19,"n":25,"o":22.315,"t":"2025-03-26T04:00:00Z","v":316,"vw":22.315},{"c":21.8076,"h":21.87,"l":21.69,"n":42,"o":21.87,"t":"2025-03-27T04:00:00Z","v":2293,"vw":21.792267},{"c":21.2661,"h":21.8,"l":21.2661,"n":35,"o":21.8,"t":"2025-03-28T04:00:00Z","v":911,"vw":21.67037},{"c":20.8952,"h":20.8952,"l":20.6618,"n":35,"o":20.81,"t":"2025-03-31T04:00:00Z","v":1008,"vw":20.790012},{"c":20.8852,"h":20.8852,"l":20.72,"n":51,"o":20.72,"t":"2025-04-01T04:00:00Z","v":1179,"vw":20.7802},{"c":20.904,"h":20.904,"l":20.77,"n":22,"o":20.82,"t":"2025-04-02T04:00:00Z","v":413,"vw":20.795},{"c":19.5738,"h":22.87,"l":19.5738,"n":71,"o":22.87,"t":"2025-04-03T04:00:00Z","v":2692,"vw":20.017469},{"c":17.6209,"h":18.71,"l":17.39,"n":186,"o":18.71,"t":"2025-04-04T04:00:00Z","v":10855,"vw":17.890969},{"c":17.505,"h":18.02,"l":17.06,"n":49,"o":17.33,"t":"2025-04-07T04:00:00Z","v":2047,"vw":17.360568},{"c":16.9113,"h":17.99,"l":16.78,"n":50,"o":17.95,"t":"2025-04-08T04:00:00Z","v":1642,"vw":17.274563},{"c":19.0602,"h":19.0602,"l":17.07,"n":59,"o":17.1657,"t":"2025-04-09T04:00:00Z","v":4250,"vw":17.809196},{"c":18.3329,"h":18.3329,"l":18.32,"n":21,"o":18.32,"t":"2025-04-10T04:00:00Z","v":513,"vw":18.32},{"c":19.2008,"h":19.2121,"l":18.62,"n":41,"o":18.62,"t":"2025-04-11T04:00:00Z","v":1961,"vw":18.816552},{"c":19.5491,"h":19.75,"l":19.295,"n":42,"o":19.41,"t":"2025-04-14T04:00:00Z","v":4699,"vw":19.433251},{"c":19.3792,"h":19.51,"l":19.3792,"n":21,"o":19.51,"t":"2025-04-15T04:00:00Z","v":281,"vw":19.51},{"c":19.4094,"h":19.58,"l":19.4094,"n":36,"o":19.58,"t":"2025-04-16T04:00:00Z","v":1328,"vw":19.461948},{"c":19.652,"h":19.652,"l":19.652,"n":26,"o":19.652,"t":"2025-04-17T04:00:00Z","v":336,"vw":19.652},{"c":19.5878,"h":19.5878,"l":19.36,"n":34,"o":19.36,"t":"2025-04-21T04:00:00Z","v":787,"vw":19.445},{"c":20.0247,"h":20.0247,"l":20.0247,"n":29,"o":20.0247,"t":"2025-04-22T04:00:00Z","v":526,"vw":20.0247},{"c":20.3302,"h":20.7499,"l":20.3302,"n":35,"o":20.68,"t":"2025-04-23T04:00:00Z","v":1758,"vw":20.62768},{"c":20.8482,"h":20.8482,"l":20.57,"n":33,"o":20.57,"t":"2025-04-24T04:00:00Z","v":928,"vw":20.614},{"c":20.7486,"h":20.7486,"l":20.64,"n":30,"o":20.64,"t":"2025-04-25T04:00:00Z","v":1110,"vw":20.64},{"c":20.6698,"h":20.69,"l":20.6698,"n":22,"o":20.69,"t":"2025-04-28T04:00:00Z","v":329,"vw":20.69},{"c":20.59,"h":20.89,"l":20.59,"n":19,"o":20.66,"t":"2025-04-29T04:00:00Z","v":618,"vw":20.695851},{"c":20.2313,"h":20.2313,"l":19.76,"n":48,"o":19.76,"t":"2025-04-30T04:00:00Z","v":1127,"vw":19.886667},{"c":20.33,"h":20.79,"l":20.33,"n":30,"o":20.79,"t":"2025-05-01T04:00:00Z","v":5661,"vw":20.690238},{"c":20.713,"h":20.713,"l":20.713,"n":19,"o":20.713,"t":"2025-05-02T04:00:00Z","v":226,"vw":20.713},{"c":20.7092,"h":20.7092,"l":20.61,"n":22,"o":20.62,"t":"2025-05-05T04:00:00Z","v":601,"vw":20.615025},{"c":20.9582,"h":20.9582,"l":20.6,"n":19,"o":20.6,"t":"2025-05-06T04:00:00Z","v":1043,"vw":20.622599},{"c":20.5747,"h":20.7041,"l":20.51,"n":16,"o":20.7041,"t":"2025-05-07T04:00:00Z","v":3578,"vw":20.698648},{"c":20.5709,"h":20.6565,"l":20.54,"n":17,"o":20.54,"t":"2025-05-08T04:00:00Z","v":577,"vw":20.5966},{"c":20.84,"h":20.84,"l":20.65,"n":13,"o":20.65,"t":"2025-05-09T04:00:00Z","v":260,"vw":20.65},{"c":21.4205,"h":21.61,"l":21.4205,"n":42,"o":21.61,"t":"2025-05-12T04:00:00Z","v":2098,"vw":21.53183},{"c":21.6383,"h":21.685,"l":21.6383,"n":24,"o":21.685,"t":"2025-05-13T04:00:00Z","v":548,"vw":21.685},{"c":21.5404,"h":21.61,"l":21.5404,"n":15,"o":21.61,"t":"2025-05-14T04:00:00Z","v":243,"vw":21.61},{"c":21.3876,"h":21.3876,"l":21.37,"n":18,"o":21.37,"t":"2025-05-15T04:00:00Z","v":454,"vw":21.37},{"c":21.1138,"h":21.1138,"l":21,"n":27,"o":21,"t":"2025-05-16T04:00:00Z","v":2421,"vw":21},{"c":21.1616,"h":21.1616,"l":21.025,"n":30,"o":21.1,"t":"2025-05-19T04:00:00Z","v":5998,"vw":21.134005},{"c":21.2932,"h":21.2932,"l":21.22,"n":16,"o":21.22,"t":"2025-05-20T04:00:00Z","v":164,"vw":21.22},{"c":21.3531,"h":21.41,"l":21.28,"n":21,"o":21.3,"t":"2025-05-21T04:00:00Z","v":2539,"vw":21.320516},{"c":21.397,"h":21.397,"l":21.35,"n":19,"o":21.35,"t":"2025-05-22T04:00:00Z","v":2676,"vw":21.375822},{"c":21.8748,"h":21.9117,"l":21.73,"n":46,"o":21.73,"t":"2025-05-23T04:00:00Z","v":4948,"vw":21.821992},{"c":21.79,"h":21.91,"l":21.79,"n":30,"o":21.9,"t":"2025-05-27T04:00:00Z","v":1102,"vw":21.8875},{"c":21.6594,"h":21.87,"l":21.57,"n":31,"o":21.57,"t":"2025-05-28T04:00:00Z","v":1408,"vw":21.792},{"c":21.8362,"h":22.02,"l":21.8362,"n":26,"o":22.02,"t":"2025-05-29T04:00:00Z","v":737,"vw":22.02},{"c":21.6624,"h":21.6624,"l":21.6624,"n":20,"o":21.6624,"t":"2025-05-30T04:00:00Z","v":153,"vw":21.6624},{"c":21.5,"h":21.88,"l":21.42,"n":45,"o":21.51,"t":"2025-06-02T04:00:00Z","v":1233,"vw":21.590637},{"c":21.7493,"h":21.8114,"l":21.68,"n":34,"o":21.8114,"t":"2025-06-03T04:00:00Z","v":1119,"vw":21.764706},{"c":22.37,"h":22.37,"l":22.06,"n":35,"o":22.06,"t":"2025-06-04T04:00:00Z","v":786,"vw":22.170731},{"c":22.8157,"h":22.9222,"l":22.56,"n":47,"o":22.56,"t":"2025-06-05T04:00:00Z","v":1630,"vw":22.803181},{"c":22.8227,"h":22.9,"l":22.7,"n":54,"o":22.85,"t":"2025-06-06T04:00:00Z","v":2364,"vw":22.810851},{"c":23.072,"h":23.118,"l":22.84,"n":31,"o":22.84,"t":"2025-06-09T04:00:00Z","v":925,"vw":22.95791},{"c":23.0773,"h":23.15,"l":22.98,"n":38,"o":23.15,"t":"2025-06-10T04:00:00Z","v":1927,"vw":23.008156},{"c":23.1099,"h":23.3,"l":22.99,"n":63,"o":23.3,"t":"2025-06-11T04:00:00Z","v":2677,"vw":23.176538},{"c":22.9793,"h":23.0012,"l":22.9793,"n":34,"o":23,"t":"2025-06-12T04:00:00Z","v":1139,"vw":23.0006},{"c":22.7486,"h":22.8599,"l":22.44,"n":53,"o":22.44,"t":"2025-06-13T04:00:00Z","v":2417,"vw":22.72169},{"c":23.0027,"h":23.0027,"l":22.9,"n":27,"o":22.9,"t":"2025-06-16T04:00:00Z","v":434,"vw":22.9},{"c":22.776,"h":22.785,"l":22.776,"n":15,"o":22.785,"t":"2025-06-17T04:00:00Z","v":497,"vw":22.785},{"c":22.7646,"h":22.7646,"l":22.76,"n":23,"o":22.76,"t":"2025-06-18T04:00:00Z","v":332,"vw":22.76},{"c":22.2056,"h":22.2056,"l":22.202,"n":40,"o":22.202,"t":"2025-06-20T04:00:00Z","v":786,"vw":22.202},{"c":22.4675,"h":22.4675,"l":22.2105,"n":39,"o":22.2105,"t":"2025-06-23T04:00:00Z","v":1818,"vw":22.26871},{"c":22.94,"h":22.94,"l":22.77,"n":37,"o":22.83,"t":"2025-06-24T04:00:00Z","v":1393,"vw":22.867589},{"c":22.82,"h":22.9023,"l":22.71,"n":20,"o":22.9023,"t":"2025-06-25T04:00:00Z","v":2571,"vw":22.852524},{"c":23.9835,"h":24.085,"l":23.44,"n":85,"o":23.44,"t":"2025-06-26T04:00:00Z","v":3345,"vw":23.875938},{"c":23.815,"h":24.0282,"l":23.79,"n":33,"o":24.0282,"t":"2025-06-27T04:00:00Z","v":595,"vw":23.933494},{"c":23.9266,"h":23.9387,"l":23.8,"n":38,"o":23.84,"t":"2025-06-30T04:00:00Z","v":3162,"vw":23.824371},{"c":23.9866,"h":24,"l":23.93,"n":26,"o":24,"t":"2025-07-01T04:00:00Z","v":917,"vw":23.95683},{"c":24.7244,"h":24.81,"l":24.09,"n":31,"o":24.09,"t":"2025-07-02T04:00:00Z","v":1049,"vw":24.5952},{"c":24.6,"h":24.74,"l":24.6,"n":42,"o":24.74,"t":"2025-07-03T04:00:00Z","v":4259,"vw":24.709343},{"c":24.25,"h":24.47,"l":24.25,"n":56,"o":24.47,"t":"2025-07-07T04:00:00Z","v":1968,"vw":24.307566},{"c":24.537,"h":25,"l":24.33,"n":62,"o":24.33,"t":"2025-07-08T04:00:00Z","v":6777,"vw":24.713275},{"c":24.1484,"h":24.225,"l":24.12,"n":55,"o":24.2,"t":"2025-07-09T04:00:00Z","v":3165,"vw":24.156538},{"c":24.846,"h":24.846,"l":24.43,"n":33,"o":24.43,"t":"2025-07-10T04:00:00Z","v":636,"vw":24.43},{"c":24.7802,"h":24.8999,"l":24.7802,"n":41,"o":24.85,"t":"2025-07-11T04:00:00Z","v":1325,"vw":24.858317},{"c":24.731,"h":24.731,"l":24.61,"n":43,"o":24.61,"t":"2025-07-14T04:00:00Z","v":755,"vw":24.61},{"c":24.5577,"h":24.59,"l":24.38,"n":27,"o":24.59,"t":"2025-07-15T04:00:00Z","v":599,"vw":24.5025},{"c":24.5278,"h":24.5278,"l":24.41,"n":39,"o":24.5,"t":"2025-07-16T04:00:00Z","v":1065,"vw":24.4325},{"c":24.5621,"h":24.5621,"l":24.32,"n":43,"o":24.34,"t":"2025-07-17T04:00:00Z","v":1631,"vw":24.331248},{"c":24.9506,"h":24.975,"l":24.85,"n":42,"o":24.975,"t":"2025-07-18T04:00:00Z","v":2260,"vw":24.896474},{"c":25.5422,"h":26.3,"l":25.47,"n":46,"o":26.3,"t":"2025-07-21T04:00:00Z","v":1787,"vw":25.769461},{"c":26.26,"h":26.26,"l":25.98,"n":65,"o":26.17,"t":"2025-07-22T04:00:00Z","v":3850,"vw":26.073201},{"c":26.1585,"h":26.21,"l":25.9,"n":98,"o":26.08,"t":"2025-07-23T04:00:00Z","v":5129,"vw":26.11352},{"c":25.99,"h":26.2094,"l":25.99,"n":49,"o":26.05,"t":"2025-07-24T04:00:00Z","v":3506,"vw":26.061186},{"c":25.8799,"h":26.07,"l":25.73,"n":88,"o":25.98,"t":"2025-07-25T04:00:00Z","v":6398,"vw":25.889561},{"c":25.5997,"h":25.87,"l":25.4,"n":68,"o":25.87,"t":"2025-07-28T04:00:00Z","v":4490,"vw":25.710421},{"c":25.3555,"h":25.3756,"l":25.2148,"n":26,"o":25.2148,"t":"2025-07-29T04:00:00Z","v":463,"vw":25.308238},{"c":24.5192,"h":25.28,"l":24.31,"n":102,"o":25.28,"t":"2025-07-30T04:00:00Z","v":7982,"vw":24.566285},{"c":24.1044,"h":24.4,"l":24.1044,"n":28,"o":24.4,"t":"2025-07-31T04:00:00Z","v":852,"vw":24.354286},{"c":24.1306,"h":24.1306,"l":24.036,"n":36,"o":24.036,"t":"2025-08-01T04:00:00Z","v":562,"vw":24.036},{"c":24.37,"h":24.37,"l":24.28,"n":30,"o":24.28,"t":"2025-08-04T04:00:00Z","v":1638,"vw":24.303846},{"c":24.5279,"h":24.535,"l":24.5279,"n":32,"o":24.535,"t":"2025-08-05T04:00:00Z","v":963,"vw":24.535},{"c":24.683,"h":24.683,"l":24.47,"n":47,"o":24.64,"t":"2025-08-06T04:00:00Z","v":6842,"vw":24.504452},{"c":25.196,"h":25.196,"l":25.14,"n":23,"o":25.14,"t":"2025-08-07T04:00:00Z","v":325,"vw":25.14},{"c":25.8738,"h":25.9,"l":25.21,"n":50,"o":25.21,"t":"2025-08-08T04:00:00Z","v":2139,"vw":25.543093},{"c":25.7204,"h":25.86,"l":25.7204,"n":31,"o":25.86,"t":"2025-08-11T04:00:00Z","v":534,"vw":25.777957},{"c":26.0881,"h":26.0881,"l":26.0881,"n":22,"o":26.0881,"t":"2025-08-12T04:00:00Z","v":146,"vw":26.0881},{"c":26.2599,"h":26.3,"l":26.15,"n":35,"o":26.26,"t":"2025-08-13T04:00:00Z","v":1382,"vw":26.222924},{"c":26.0266,"h":26.0266,"l":25.82,"n":33,"o":25.82,"t":"2025-08-14T04:00:00Z","v":1436,"vw":25.82005},{"c":26.2095,"h":26.2502,"l":26.16,"n":25,"o":26.16,"t":"2025-08-15T04:00:00Z","v":1028,"vw":26.190044},{"c":26.1248,"h":26.19,"l":26.0635,"n":37,"o":26.0635,"t":"2025-08-18T04:00:00Z","v":1691,"vw":26.107255},{"c":25.6947,"h":26.1,"l":25.34,"n":148,"o":26.1,"t":"2025-08-19T04:00:00Z","v":10555,"vw":25.776921},{"c":25.675,"h":25.675,"l":25.51,"n":34,"o":25.51,"t":"2025-08-20T04:00:00Z","v":760,"vw":25.516667},{"c":25.805,"h":25.9,"l":25.63,"n":45,"o":25.67,"t":"2025-08-21T04:00:00Z","v":2204,"vw":25.819161},{"c":26.1869,"h":26.53,"l":26.17,"n":50,"o":26.2,"t":"2025-08-22T04:00:00Z","v":2999,"vw":26.361882},{"c":26.52,"h":27.3,"l":26.15,"n":107,"o":26.15,"t":"2025-08-25T04:00:00Z","v":6296,"vw":26.589511},{"c":26.515,"h":26.525,"l":26.515,"n":19,"o":26.525,"t":"2025-08-26T04:00:00Z","v":220,"vw":26.525},{"c":26.51,"h":26.66,"l":26.36,"n":71,"o":26.4934,"t":"2025-08-27T04:00:00Z","v":4637,"vw":26.51713},{"c":26.702,"h":26.93,"l":26.41,"n":32,"o":26.67,"t":"2025-08-28T04:00:00Z","v":3497,"vw":26.896654},{"c":26.846,"h":26.846,"l":26.8,"n":55,"o":26.82,"t":"2025-08-29T04:00:00Z","v":1516,"vw":26.818571},{"c":26.8,"h":26.8,"l":26.361,"n":71,"o":26.79,"t":"2025-09-02T04:00:00Z","v":4520,"vw":26.433899},{"c":26.9511,"h":27.31,"l":26.6846,"n":83,"o":26.8,"t":"2025-09-03T04:00:00Z","v":4423,"vw":26.981681},{"c":27.0193,"h":27.11,"l":26.22,"n":43,"o":27.03,"t":"2025-09-04T04:00:00Z","v":2402,"vw":26.787321},{"c":27.5765,"h":27.8526,"l":27.44,"n":53,"o":27.68,"t":"2025-09-05T04:00:00Z","v":1827,"vw":27.645111},{"c":27.9132,"h":27.9132,"l":27.43,"n":53,"o":27.43,"t":"2025-09-08T04:00:00Z","v":2772,"vw":27.675078},{"c":28.0817,"h":28.2999,"l":28.0817,"n":44,"o":28.2999,"t":"2025-09-09T04:00:00Z","v":1773,"vw":28.233726},{"c":27.92,"h":28.28,"l":27.92,"n":53,"o":28.22,"t":"2025-09-10T04:00:00Z","v":2821,"vw":28.027203},{"c":28.4,"h":28.4,"l":28.16,"n":53,"o":28.36,"t":"2025-09-11T04:00:00Z","v":2462,"vw":28.276843},{"c":28.5622,"h":28.5628,"l":28.5622,"n":39,"o":28.5628,"t":"2025-09-12T04:00:00Z","v":561,"vw":28.5628},{"c":29.03,"h":29.03,"l":28.5,"n":65,"o":28.5,"t":"2025-09-15T04:00:00Z","v":1933,"vw":28.747496},{"c":28.92,"h":29.03,"l":28.885,"n":52,"o":29.03,"t":"2025-09-16T04:00:00Z","v":4152,"vw":29.003018},{"c":28.6599,"h":28.88,"l":28.6599,"n":15,"o":28.88,"t":"2025-09-17T04:00:00Z","v":241,"vw":28.88},{"c":28.5957,"h":28.5957,"l":28.51,"n":24,"o":28.51,"t":"2025-09-18T04:00:00Z","v":887,"vw":28.533306},{"c":28.8341,"h":28.855,"l":28.7318,"n":44,"o":28.75,"t":"2025-09-19T04:00:00Z","v":1658,"vw":28.7998},{"c":29.0645,"h":29.0889,"l":28.73,"n":64,"o":28.93,"t":"2025-09-22T04:00:00Z","v":2333,"vw":28.990483},{"c":29.36,"h":29.55,"l":29.15,"n":100,"o":29.27,"t":"2025-09-23T04:00:00Z","v":3390,"vw":29.376339},{"c":29.7348,"h":30.0283,"l":29.6919,"n":101,"o":29.95,"t":"2025-09-24T04:00:00Z","v":2564,"vw":29.912413},{"c":29.9853,"h":30.039,"l":29.56,"n":60,"o":29.56,"t":"2025-09-25T04:00:00Z","v":1511,"vw":29.881369},{"c":30.3835,"h":30.42,"l":29.96,"n":82,"o":29.96,"t":"2025-09-26T04:00:00Z","v":5436,"vw":30.127176},{"c":31.2421,"h":31.41,"l":30.72,"n":89,"o":30.72,"t":"2025-09-29T04:00:00Z","v":4245,"vw":31.220112},{"c":31.7008,"h":31.7008,"l":31.3,"n":157,"o":31.3,"t":"2025-09-30T04:00:00Z","v":4542,"vw":31.461098},{"c":31.8442,"h":31.92,"l":31.687,"n":122,"o":31.7,"t":"2025-10-01T04:00:00Z","v":4870,"vw":31.79733},{"c":31.851,"h":32,"l":31.47,"n":130,"o":32,"t":"2025-10-02T04:00:00Z","v":4378,"vw":31.822711},{"c":32.34,"h":32.45,"l":31.8,"n":268,"o":31.98,"t":"2025-10-03T04:00:00Z","v":27056,"vw":32.336054},{"c":32.66,"h":32.77,"l":32.35,"n":319,"o":32.74,"t":"2025-10-06T04:00:00Z","v":35887,"vw":32.494081},{"c":32.61,"h":32.99,"l":32.5,"n":143,"o":32.99,"t":"2025-10-07T04:00:00Z","v":6163,"vw":32.638702},{"c":33.56,"h":33.61,"l":32.99,"n":234,"o":32.99,"t":"2025-10-08T04:00:00Z","v":15705,"vw":33.259725},{"c":33.2337,"h":34.21,"l":33.2337,"n":271,"o":34.21,"t":"2025-10-09T04:00:00Z","v":17737,"vw":33.58517},{"c":32.04,"h":33.46,"l":32,"n":277,"o":33.46,"t":"2025-10-10T04:00:00Z","v":19378,"vw":32.366271},{"c":34.24,"h":34.3,"l":33.405,"n":436,"o":33.5,"t":"2025-10-13T04:00:00Z","v":28853,"vw":33.814541},{"c":33.56,"h":33.5695,"l":32.4696,"n":296,"o":32.77,"t":"2025-10-14T04:00:00Z","v":8957,"vw":33.291831},{"c":33.66,"h":33.78,"l":33.25,"n":218,"o":33.45,"t":"2025-10-15T04:00:00Z","v":13878,"vw":33.482896},{"c":33.39,"h":33.85,"l":33.33,"n":198,"o":33.85,"t":"2025-10-16T04:00:00Z","v":7364,"vw":33.607419},{"c":32.307,"h":32.861,"l":32.08,"n":183,"o":32.48,"t":"2025-10-17T04:00:00Z","v":5345,"vw":32.383423},{"c":33.06,"h":33.08,"l":32.62,"n":135,"o":32.62,"t":"2025-10-20T04:00:00Z","v":5231,"vw":32.898648},{"c":31.5412,"h":32.26,"l":31.5373,"n":130,"o":32.0501,"t":"2025-10-21T04:00:00Z","v":3992,"vw":31.698166},{"c":31.2335,"h":31.24,"l":31.03,"n":92,"o":31.055,"t":"2025-10-22T04:00:00Z","v":2160,"vw":31.07817},{"c":32.14,"h":32.4022,"l":31.4,"n":100,"o":31.4,"t":"2025-10-23T04:00:00Z","v":4978,"vw":32.142716},{"c":32.4509,"h":32.6291,"l":32.16,"n":116,"o":32.35,"t":"2025-10-24T04:00:00Z","v":7907,"vw":32.456957},{"c":32.11,"h":32.65,"l":32.11,"n":123,"o":32.65,"t":"2025-10-27T04:00:00Z","v":4349,"vw":32.282797},{"c":32.15,"h":32.15,"l":31.74,"n":96,"o":31.74,"t":"2025-10-28T04:00:00Z","v":7416,"vw":31.87239},{"c":33.0329,"h":33.3099,"l":32.86,"n":96,"o":32.965,"t":"2025-10-29T04:00:00Z","v":3187,"vw":33.079879},{"c":32.835,"h":32.8701,"l":32.55,"n":105,"o":32.64,"t":"2025-10-30T04:00:00Z","v":15519,"vw":32.795546},{"c":32.41,"h":32.52,"l":32.335,"n":68,"o":32.52,"t":"2025-10-31T04:00:00Z","v":1678,"vw":32.383957},{"c":31.5406,"h":32.5,"l":31.51,"n":158,"o":32.5,"t":"2025-11-03T05:00:00Z","v":13659,"vw":31.708382},{"c":30.4203,"h":30.68,"l":30.38,"n":149,"o":30.43,"t":"2025-11-04T05:00:00Z","v":5264,"vw":30.522887},{"c":31.06,"h":31.06,"l":29.265,"n":63,"o":30.41,"t":"2025-11-05T05:00:00Z","v":2382,"vw":30.586342},{"c":31.41,"h":31.4913,"l":31.24,"n":68,"o":31.24,"t":"2025-11-06T05:00:00Z","v":1030,"vw":31.404585},{"c":31.86,"h":31.86,"l":31.4,"n":65,"o":31.41,"t":"2025-11-07T05:00:00Z","v":1964,"vw":31.488834},{"c":32.67,"h":32.67,"l":32.48,"n":69,"o":32.59,"t":"2025-11-10T05:00:00Z","v":1105,"vw":32.579493},{"c":32.4833,"h":32.5784,"l":32.39,"n":45,"o":32.5784,"t":"2025-11-11T05:00:00Z","v":901,"vw":32.42968},{"c":32.7889,"h":32.79,"l":32.715,"n":45,"o":32.715,"t":"2025-11-12T05:00:00Z","v":1037,"vw":32.743902},{"c":32.5382,"h":32.5382,"l":32.5125,"n":48,"o":32.5125,"t":"2025-11-13T05:00:00Z","v":634,"vw":32.5125},{"c":32.359,"h":32.4,"l":32.075,"n":76,"o":32.21,"t":"2025-11-14T05:00:00Z","v":4803,"vw":32.256147},{"c":31.96,"h":32.43,"l":31.15,"n":90,"o":31.15,"t":"2025-11-17T05:00:00Z","v":5243,"vw":32.219579},{"c":31.7156,"h":31.7156,"l":31,"n":73,"o":31.36,"t":"2025-11-18T05:00:00Z","v":3715,"vw":31.322717},{"c":32.0929,"h":32.2502,"l":31.25,"n":61,"o":31.25,"t":"2025-11-19T05:00:00Z","v":1586,"vw":31.868557},{"c":31.0309,"h":32.606,"l":31.0309,"n":144,"o":32.606,"t":"2025-11-20T05:00:00Z","v":10884,"vw":31.446946},{"c":30.9183,"h":30.99,"l":30.46,"n":65,"o":30.88,"t":"2025-11-21T05:00:00Z","v":2415,"vw":30.876811},{"c":31.5098,"h":31.5236,"l":30.86,"n":52,"o":30.86,"t":"2025-11-24T05:00:00Z","v":1013,"vw":31.134763},{"c":32.1504,"h":32.2199,"l":32.095,"n":55,"o":32.14,"t":"2025-11-25T05:00:00Z","v":3316,"vw":32.200058},{"c":32.85,"h":33,"l":32.4,"n":57,"o":32.4,"t":"2025-11-26T05:00:00Z","v":16167,"vw":32.950779},{"c":33.524,"h":33.524,"l":31.26,"n":63,"o":31.26,"t":"2025-11-28T05:00:00Z","v":3072,"vw":32.402305},{"c":33.8595,"h":34.03,"l":33.68,"n":125,"o":33.68,"t":"2025-12-01T05:00:00Z","v":6107,"vw":33.981814},{"c":33.6147,"h":34.49,"l":33.4,"n":63,"o":34.49,"t":"2025-12-02T05:00:00Z","v":5198,"vw":33.432853},{"c":34.5166,"h":34.5166,"l":33.78,"n":71,"o":33.78,"t":"2025-12-03T05:00:00Z","v":1965,"vw":34.227933},{"c":34.5071,"h":35,"l":34.4,"n":80,"o":35,"t":"2025-12-04T05:00:00Z","v":3245,"vw":34.512836},{"c":34.73,"h":35,"l":34.45,"n":80,"o":34.45,"t":"2025-12-05T05:00:00Z","v":2409,"vw":34.664548},{"c":34.6457,"h":34.6457,"l":34.6457,"n":48,"o":34.6457,"t":"2025-12-08T05:00:00Z","v":1064,"vw":34.6457},{"c":34.3671,"h":34.47,"l":34.222,"n":64,"o":34.47,"t":"2025-12-09T05:00:00Z","v":1469,"vw":34.363129},{"c":34.9169,"h":34.9169,"l":34.52,"n":62,"o":34.52,"t":"2025-12-10T05:00:00Z","v":757,"vw":34.610217},{"c":35.5452,"h":35.665,"l":35.2199,"n":136,"o":35.2199,"t":"2025-12-11T05:00:00Z","v":7561,"vw":35.522711},{"c":35.2025,"h":35.96,"l":35.15,"n":78,"o":35.96,"t":"2025-12-12T05:00:00Z","v":7181,"vw":35.222577},{"c":35.3086,"h":36.43,"l":35.1858,"n":85,"o":36.43,"t":"2025-12-15T05:00:00Z","v":3175,"vw":35.646968},{"c":35.0746,"h":35.47,"l":34.81,"n":89,"o":35.47,"t":"2025-12-16T05:00:00Z","v":2931,"vw":35.202718},{"c":35.5825,"h":36.17,"l":35.455,"n":75,"o":36.17,"t":"2025-12-17T05:00:00Z","v":2953,"vw":35.667868},{"c":35.925,"h":37,"l":35.55,"n":168,"o":37,"t":"2025-12-18T05:00:00Z","v":19544,"vw":35.996142},{"c":36.4179,"h":37.52,"l":36.325,"n":105,"o":37.52,"t":"2025-12-19T05:00:00Z","v":4080,"vw":36.454622},{"c":36.6644,"h":37.5,"l":36.42,"n":135,"o":37.5,"t":"2025-12-22T05:00:00Z","v":17461,"vw":36.640247},{"c":37.2429,"h":37.98,"l":37,"n":116,"o":37.98,"t":"2025-12-23T05:00:00Z","v":3885,"vw":37.252482},{"c":37.3493,"h":37.43,"l":37.24,"n":99,"o":37.33,"t":"2025-12-24T05:00:00Z","v":7528,"vw":37.386132},{"c":37.9724,"h":38.0699,"l":36,"n":779,"o":38,"t":"2025-12-26T05:00:00Z","v":78643,"vw":37.872959},{"c":36.8316,"h":37.69,"l":36.77,"n":156,"o":37.69,"t":"2025-12-29T05:00:00Z","v":4436,"vw":37.010306},{"c":37.3547,"h":37.5,"l":37.15,"n":117,"o":37.21,"t":"2025-12-30T05:00:00Z","v":78414,"vw":37.15732},{"c":37.04,"h":40,"l":37.015,"n":134,"o":40,"t":"2025-12-31T05:00:00Z","v":5103,"vw":37.374734},{"c":37.5388,"h":37.8606,"l":37.275,"n":138,"o":37.8606,"t":"2026-01-02T05:00:00Z","v":3930,"vw":37.682399},{"c":39.17,"h":39.49,"l":38.57,"n":291,"o":38.57,"t":"2026-01-05T05:00:00Z","v":19182,"vw":39.025334},{"c":40.85,"h":41,"l":39.93,"n":331,"o":40,"t":"2026-01-06T05:00:00Z","v":29148,"vw":40.632189},{"c":39.915,"h":40.85,"l":39.5,"n":213,"o":40.85,"t":"2026-01-07T05:00:00Z","v":11415,"vw":40.010671},{"c":39.4133,"h":39.42,"l":38.87,"n":202,"o":39.42,"t":"2026-01-08T05:00:00Z","v":8555,"vw":39.071015},{"c":40.5118,"h":40.59,"l":39.615,"n":157,"o":39.615,"t":"2026-01-09T05:00:00Z","v":13697,"vw":40.387561},{"c":41.83,"h":41.98,"l":41.3174,"n":418,"o":41.54,"t":"2026-01-12T05:00:00Z","v":31317,"vw":41.750881},{"c":41.97,"h":42.49,"l":41.825,"n":289,"o":42,"t":"2026-01-13T05:00:00Z","v":22974,"vw":41.985752},{"c":42.92,"h":43.08,"l":42.25,"n":375,"o":42.25,"t":"2026-01-14T05:00:00Z","v":22447,"vw":42.851769},{"c":42.9218,"h":43.2099,"l":42.92,"n":234,"o":43.09,"t":"2026-01-15T05:00:00Z","v":11778,"vw":43.079163},{"c":42.24,"h":42.95,"l":41.16,"n":276,"o":42.95,"t":"2026-01-16T05:00:00Z","v":17349,"vw":42.170273},{"c":42.6055,"h":43.15,"l":42.23,"n":280,"o":43.15,"t":"2026-01-20T05:00:00Z","v":23733,"vw":42.583563},{"c":43.73,"h":44.1225,"l":43.25,"n":258,"o":43.25,"t":"2026-01-21T05:00:00Z","v":22423,"vw":43.799578},{"c":43.34,"h":44.1,"l":43.14,"n":365,"o":44,"t":"2026-01-22T05:00:00Z","v":32009,"vw":43.451302},{"c":45.0031,"h":45.02,"l":43.7502,"n":272,"o":43.98,"t":"2026-01-23T05:00:00Z","v":66742,"vw":44.776631},{"c":45.9461,"h":47.3922,"l":45.88,"n":618,"o":46.66,"t":"2026-01-26T05:00:00Z","v":57723,"vw":46.309804},{"c":46.63,"h":47.08,"l":45.78,"n":320,"o":46.06,"t":"2026-01-27T05:00:00Z","v":19183,"vw":46.213285},{"c":47.34,"h":47.5,"l":46.39,"n":317,"o":47.06,"t":"2026-01-28T05:00:00Z","v":15186,"vw":46.773769},{"c":47.72,"h":49.32,"l":46.42,"n":475,"o":49.22,"t":"2026-01-29T05:00:00Z","v":37018,"vw":47.751549},{"c":42.92,"h":45.176,"l":42.21,"n":1035,"o":45.05,"t":"2026-01-30T05:00:00Z","v":156962,"vw":43.412418},{"c":43.07,"h":43.07,"l":42.07,"n":277,"o":42.56,"t":"2026-02-02T05:00:00Z","v":17618,"vw":42.693911},{"c":45.46,"h":45.46,"l":44.63,"n":281,"o":44.63,"t":"2026-02-03T05:00:00Z","v":11999,"vw":45.237685},{"c":43.97,"h":46.6,"l":43.13,"n":332,"o":46.6,"t":"2026-02-04T05:00:00Z","v":27754,"vw":44.310532},{"c":41.49,"h":43.03,"l":41.0511,"n":336,"o":42.87,"t":"2026-02-05T05:00:00Z","v":25168,"vw":41.601312},{"c":42.95,"h":43.39,"l":41.39,"n":154,"o":41.39,"t":"2026-02-06T05:00:00Z","v":10160,"vw":42.719299},{"c":44.352,"h":45.33,"l":42.66,"n":196,"o":42.66,"t":"2026-02-09T05:00:00Z","v":8785,"vw":44.125431},{"c":44.0674,"h":44.64,"l":43.89,"n":184,"o":44.64,"t":"2026-02-10T05:00:00Z","v":9019,"vw":44.213467},{"c":46,"h":46.13,"l":44.01,"n":222,"o":46.13,"t":"2026-02-11T05:00:00Z","v":12880,"vw":45.143689},{"c":44.79,"h":45.86,"l":43.37,"n":208,"o":45.75,"t":"2026-02-12T05:00:00Z","v":8815,"vw":44.790071},{"c":44.442,"h":44.59,"l":43.22,"n":218,"o":43.22,"t":"2026-02-13T05:00:00Z","v":18808,"vw":44.210902},{"c":43.3935,"h":46.99,"l":42.72,"n":228,"o":46.66,"t":"2026-02-17T05:00:00Z","v":28669,"vw":43.190815},{"c":44.15,"h":45.04,"l":43.8,"n":149,"o":44.425,"t":"2026-02-18T05:00:00Z","v":5282,"vw":44.507675},{"c":43.59,"h":44.68,"l":43.37,"n":239,"o":44,"t":"2026-02-19T05:00:00Z","v":22057,"vw":43.889075},{"c":44.9399,"h":45.4999,"l":43.995,"n":231,"o":44.21,"t":"2026-02-20T05:00:00Z","v":18242,"vw":44.785584},{"c":45.7394,"h":46.18,"l":45.26,"n":226,"o":45.7,"t":"2026-02-23T05:00:00Z","v":13083,"vw":45.546795},{"c":46.91,"h":47,"l":45.93,"n":208,"o":46.0249,"t":"2026-02-24T05:00:00Z","v":14414,"vw":46.586054},{"c":48.79,"h":49.1899,"l":47.28,"n":333,"o":47.82,"t":"2026-02-25T05:00:00Z","v":17845,"vw":48.408578},{"c":47.8,"h":48.48,"l":47.06,"n":257,"o":47.88,"t":"2026-02-26T05:00:00Z","v":12004,"vw":47.615301},{"c":48.87,"h":49.42,"l":48.21,"n":302,"o":49.42,"t":"2026-02-27T05:00:00Z","v":23700,"vw":48.8646},{"c":47.56,"h":48.65,"l":47,"n":290,"o":47.71,"t":"2026-03-02T05:00:00Z","v":18204,"vw":47.880395},{"c":44.82,"h":45.4299,"l":42.79,"n":334,"o":45.18,"t":"2026-03-03T05:00:00Z","v":18562,"vw":44.499951},{"c":45.0935,"h":46.43,"l":44.7,"n":144,"o":46.43,"t":"2026-03-04T05:00:00Z","v":8016,"vw":45.185191},{"c":42.9,"h":44.42,"l":42.24,"n":295,"o":42.769,"t":"2026-03-05T05:00:00Z","v":20589,"vw":42.928557},{"c":41.6736,"h":42.5999,"l":40.74,"n":274,"o":42,"t":"2026-03-06T05:00:00Z","v":24684,"vw":41.766001},{"c":42.18,"h":42.285,"l":40.09,"n":196,"o":40.43,"t":"2026-03-09T04:00:00Z","v":10346,"vw":40.847394},{"c":43.07,"h":43.922,"l":42.82,"n":135,"o":42.82,"t":"2026-03-10T04:00:00Z","v":11054,"vw":43.604509},{"c":42.9297,"h":43.12,"l":42.25,"n":148,"o":42.5,"t":"2026-03-11T04:00:00Z","v":9765,"vw":42.42194},{"c":41.7,"h":42.81,"l":41.66,"n":163,"o":42.81,"t":"2026-03-12T04:00:00Z","v":12834,"vw":42.07146},{"c":39.88,"h":41.42,"l":39.81,"n":158,"o":41.42,"t":"2026-03-13T04:00:00Z","v":6696,"vw":40.416455},{"c":40.79,"h":40.945,"l":40.17,"n":158,"o":40.62,"t":"2026-03-16T04:00:00Z","v":9449,"vw":40.71961},{"c":40.8845,"h":41.24,"l":40.63,"n":121,"o":40.93,"t":"2026-03-17T04:00:00Z","v":20821,"vw":40.916865},{"c":39.16,"h":39.91,"l":39.15,"n":165,"o":39.59,"t":"2026-03-18T04:00:00Z","v":11251,"vw":39.356899},{"c":37.8296,"h":38.01,"l":36.46,"n":228,"o":37.11,"t":"2026-03-19T04:00:00Z","v":21111,"vw":37.27868},{"c":36.37,"h":37.84,"l":36.15,"n":174,"o":37.57,"t":"2026-03-20T04:00:00Z","v":8739,"vw":36.639817},{"c":38.27,"h":38.73,"l":37.36,"n":183,"o":37.44,"t":"2026-03-23T04:00:00Z","v":13407,"vw":38.235832},{"c":38.57,"h":38.57,"l":37.6,"n":99,"o":37.62,"t":"2026-03-24T04:00:00Z","v":4245,"vw":38.079857},{"c":39.709,"h":39.74,"l":39.7,"n":85,"o":39.74,"t":"2026-03-25T04:00:00Z","v":2958,"vw":39.711583},{"c":38.03,"h":38.725,"l":37.9101,"n":171,"o":38.56,"t":"2026-03-26T04:00:00Z","v":15311,"vw":38.148251},{"c":38.32,"h":38.95,"l":38.01,"n":117,"o":38.01,"t":"2026-03-27T04:00:00Z","v":7907,"vw":38.375569},{"c":38.059,"h":39.23,"l":37.86,"n":99,"o":39.23,"t":"2026-03-30T04:00:00Z","v":3930,"vw":38.655254},{"c":40.2146,"h":40.2588,"l":39.115,"n":117,"o":39.39,"t":"2026-03-31T04:00:00Z","v":5589,"vw":39.931962},{"c":41.18,"h":41.6147,"l":40.93,"n":110,"o":40.93,"t":"2026-04-01T04:00:00Z","v":4084,"vw":41.3705},{"c":40.77,"h":40.77,"l":39.44,"n":133,"o":39.44,"t":"2026-04-02T04:00:00Z","v":8455,"vw":40.551599},{"c":40.7713,"h":40.87,"l":40.4653,"n":122,"o":40.75,"t":"2026-04-06T04:00:00Z","v":12591,"vw":40.72512},{"c":41.0353,"h":41.0565,"l":40.24,"n":78,"o":40.56,"t":"2026-04-07T04:00:00Z","v":7324,"vw":40.604209},{"c":43.5,"h":43.84,"l":43.06,"n":152,"o":43.84,"t":"2026-04-08T04:00:00Z","v":5026,"vw":43.466734},{"c":43.2292,"h":43.565,"l":43.08,"n":108,"o":43.19,"t":"2026-04-09T04:00:00Z","v":3797,"vw":43.272687},{"c":43.96,"h":43.96,"l":43.6862,"n":108,"o":43.6862,"t":"2026-04-10T04:00:00Z","v":8614,"vw":43.781125},{"c":44.52,"h":44.52,"l":43.46,"n":131,"o":43.58,"t":"2026-04-13T04:00:00Z","v":8980,"vw":44.012972},{"c":45.1779,"h":45.23,"l":45.035,"n":127,"o":45.055,"t":"2026-04-14T04:00:00Z","v":2721,"vw":45.119355},{"c":44.76,"h":45.08,"l":44.74,"n":86,"o":44.8,"t":"2026-04-15T04:00:00Z","v":3134,"vw":44.815905},{"c":45.27,"h":45.27,"l":44.76,"n":85,"o":44.76,"t":"2026-04-16T04:00:00Z","v":4234,"vw":45.023488},{"c":45.98,"h":46.25,"l":45.715,"n":109,"o":46.01,"t":"2026-04-17T04:00:00Z","v":6153,"vw":46.098326},{"c":45.7194,"h":45.8199,"l":45.48,"n":118,"o":45.65,"t":"2026-04-20T04:00:00Z","v":4431,"vw":45.670983},{"c":43.8546,"h":45.32,"l":43.8546,"n":122,"o":45.32,"t":"2026-04-21T04:00:00Z","v":6978,"vw":44.367068},{"c":45.106,"h":45.106,"l":44.82,"n":95,"o":44.88,"t":"2026-04-22T04:00:00Z","v":1314,"vw":44.935457},{"c":43.702,"h":44.5067,"l":43.69,"n":116,"o":44.4351,"t":"2026-04-23T04:00:00Z","v":4024,"vw":44.215845},{"c":43.52,"h":43.86,"l":43.52,"n":86,"o":43.86,"t":"2026-04-24T04:00:00Z","v":1944,"vw":43.683023},{"c":43.34,"h":43.52,"l":43.34,"n":97,"o":43.5,"t":"2026-04-27T04:00:00Z","v":2854,"vw":43.409433},{"c":42,"h":42.5,"l":41.89,"n":83,"o":42.5,"t":"2026-04-28T04:00:00Z","v":3482,"vw":42.109172},{"c":41.8438,"h":42.1,"l":41.7102,"n":79,"o":41.8104,"t":"2026-04-29T04:00:00Z","v":9100,"vw":41.882086},{"c":42.983,"h":43.07,"l":42.32,"n":72,"o":42.32,"t":"2026-04-30T04:00:00Z","v":1855,"vw":42.83406},{"c":42.96,"h":43.15,"l":42.72,"n":82,"o":42.99,"t":"2026-05-01T04:00:00Z","v":2054,"vw":42.976947},{"c":41.8672,"h":42.82,"l":41.851,"n":111,"o":42.82,"t":"2026-05-04T04:00:00Z","v":12473,"vw":42.278769},{"c":42.759,"h":42.96,"l":42.62,"n":99,"o":42.64,"t":"2026-05-05T04:00:00Z","v":4769,"vw":42.759463},{"c":45.2825,"h":45.295,"l":44.66,"n":105,"o":44.66,"t":"2026-05-06T04:00:00Z","v":5177,"vw":45.19547},{"c":44.9769,"h":46.32,"l":44.9769,"n":112,"o":46.15,"t":"2026-05-07T04:00:00Z","v":3440,"vw":45.707441},{"c":46.03,"h":46.03,"l":45.57,"n":95,"o":45.71,"t":"2026-05-08T04:00:00Z","v":5994,"vw":45.853575},{"c":46.6777,"h":47.14,"l":46.39,"n":145,"o":46.39,"t":"2026-05-11T04:00:00Z","v":10025,"vw":46.887266},{"c":47.2391,"h":47.2391,"l":46.02,"n":83,"o":46.235,"t":"2026-05-12T04:00:00Z","v":1554,"vw":46.251495},{"c":48.05,"h":48.14,"l":47.4673,"n":128,"o":47.6,"t":"2026-05-13T04:00:00Z","v":8644,"vw":47.945517},{"c":46.5784,"h":47.4,"l":46.5784,"n":120,"o":47.4,"t":"2026-05-14T04:00:00Z","v":6268,"vw":46.795806},{"c":44.0315,"h":44.6,"l":43.95,"n":144,"o":44.6,"t":"2026-05-15T04:00:00Z","v":5791,"vw":44.21976},{"c":43.3483,"h":44.38,"l":43.2736,"n":94,"o":44.18,"t":"2026-05-18T04:00:00Z","v":7225,"vw":43.505551},{"c":42.0787,"h":42.47,"l":41.93,"n":106,"o":42.47,"t":"2026-05-19T04:00:00Z","v":10248,"vw":42.04907},{"c":43.407,"h":43.5,"l":42.39,"n":96,"o":42.79,"t":"2026-05-20T04:00:00Z","v":6420,"vw":43.295197},{"c":43.7292,"h":43.8284,"l":42.92,"n":88,"o":42.93,"t":"2026-05-21T04:00:00Z","v":2353,"vw":43.304847},{"c":43.8771,"h":44.11,"l":43.68,"n":92,"o":43.8,"t":"2026-05-22T04:00:00Z","v":23724,"vw":43.798827},{"c":45.5316,"h":45.5316,"l":44.93,"n":115,"o":44.93,"t":"2026-05-26T04:00:00Z","v":21043,"vw":45.415718},{"c":44.9916,"h":45.05,"l":44.8,"n":80,"o":44.93,"t":"2026-05-27T04:00:00Z","v":2535,"vw":44.918625},{"c":45.9,"h":45.9699,"l":44.41,"n":100,"o":44.7,"t":"2026-05-28T04:00:00Z","v":2696,"vw":45.720625},{"c":45.5241,"h":45.97,"l":45.27,"n":82,"o":45.97,"t":"2026-05-29T04:00:00Z","v":1725,"vw":45.697523},{"c":46.14,"h":46.27,"l":45.19,"n":101,"o":45.52,"t":"2026-06-01T04:00:00Z","v":74276,"vw":46.227366},{"c":47.76,"h":47.925,"l":46.63,"n":179,"o":46.63,"t":"2026-06-02T04:00:00Z","v":38191,"vw":47.731576},{"c":46.2859,"h":46.82,"l":46.19,"n":162,"o":46.82,"t":"2026-06-03T04:00:00Z","v":24692,"vw":46.35136},{"c":46.0965,"h":46.13,"l":45.79,"n":112,"o":46.07,"t":"2026-06-04T04:00:00Z","v":5379,"vw":45.995055},{"c":42.09,"h":43.5929,"l":42.09,"n":151,"o":43.5929,"t":"2026-06-05T04:00:00Z","v":5454,"vw":42.531713},{"c":42.1,"h":42.68,"l":42.06,"n":139,"o":42.66,"t":"2026-06-08T04:00:00Z","v":74335,"vw":42.088348},{"c":41.69,"h":43.02,"l":41.115,"n":123,"o":42.81,"t":"2026-06-09T04:00:00Z","v":5665,"vw":41.863437},{"c":40.46,"h":41.52,"l":40.46,"n":141,"o":41.32,"t":"2026-06-10T04:00:00Z","v":22044,"vw":40.807595},{"c":42.92,"h":43.0472,"l":41.25,"n":152,"o":41.44,"t":"2026-06-11T04:00:00Z","v":13344,"vw":41.717757},{"c":44.3094,"h":44.48,"l":43.9,"n":94,"o":43.9,"t":"2026-06-12T04:00:00Z","v":4478,"vw":44.347008},{"c":45.8265,"h":46.35,"l":45.805,"n":121,"o":46.16,"t":"2026-06-15T04:00:00Z","v":3227,"vw":46.026405},{"c":45.8338,"h":46.23,"l":45.66,"n":111,"o":46.02,"t":"2026-06-16T04:00:00Z","v":4360,"vw":45.991405},{"c":44.9592,"h":46.29,"l":44.93,"n":125,"o":45.58,"t":"2026-06-17T04:00:00Z","v":17516,"vw":45.278243},{"c":44.4134,"h":44.97,"l":44.3301,"n":144,"o":44.89,"t":"2026-06-18T04:00:00Z","v":8872,"vw":44.427612},{"c":43.86,"h":44.12,"l":43.79,"n":108,"o":44,"t":"2026-06-22T04:00:00Z","v":13807,"vw":43.905137},{"c":41.3458,"h":41.8,"l":41.3,"n":148,"o":41.49,"t":"2026-06-23T04:00:00Z","v":19534,"vw":41.485878},{"c":39.8875,"h":40.31,"l":39.68,"n":212,"o":40.15,"t":"2026-06-24T04:00:00Z","v":11690,"vw":39.882596},{"c":40.4058,"h":40.72,"l":40.22,"n":160,"o":40.39,"t":"2026-06-25T04:00:00Z","v":24766,"vw":40.556687},{"c":39.8962,"h":40.315,"l":39.73,"n":95,"o":39.73,"t":"2026-06-26T04:00:00Z","v":6550,"vw":40.018288},{"c":39.55,"h":39.6207,"l":39.05,"n":126,"o":39.475,"t":"2026-06-29T04:00:00Z","v":8607,"vw":39.34325},{"c":40.1513,"h":40.2512,"l":39.72,"n":134,"o":39.91,"t":"2026-06-30T04:00:00Z","v":9588,"vw":40.114919},{"c":39.6457,"h":40.15,"l":39.6457,"n":91,"o":39.67,"t":"2026-07-01T04:00:00Z","v":1629,"vw":39.957748},{"c":39.6923,"h":40.59,"l":39.475,"n":118,"o":40.45,"t":"2026-07-02T04:00:00Z","v":5633,"vw":39.822037},{"c":40.3921,"h":40.3921,"l":40.11,"n":104,"o":40.18,"t":"2026-07-06T04:00:00Z","v":2997,"vw":40.267896},{"c":38.6104,"h":39.59,"l":38.4301,"n":156,"o":39.59,"t":"2026-07-07T04:00:00Z","v":10841,"vw":38.655286},{"c":37.5359,"h":37.54,"l":36.695,"n":163,"o":37.38,"t":"2026-07-08T04:00:00Z","v":6532,"vw":37.086286},{"c":38.5886,"h":38.6422,"l":38.05,"n":102,"o":38.11,"t":"2026-07-09T04:00:00Z","v":4830,"vw":38.303041},{"c":38.8716,"h":38.92,"l":38.604,"n":56,"o":38.81,"t":"2026-07-10T04:00:00Z","v":1694,"vw":38.853333},{"c":37.7517,"h":38.32,"l":37.735,"n":71,"o":38.32,"t":"2026-07-13T04:00:00Z","v":3068,"vw":37.999675},{"c":39.3732,"h":39.56,"l":39.23,"n":86,"o":39.23,"t":"2026-07-14T04:00:00Z","v":4925,"vw":39.385054},{"c":38.6648,"h":39.17,"l":38.13,"n":115,"o":39.17,"t":"2026-07-15T04:00:00Z","v":11826,"vw":38.67306},{"c":37.4,"h":38.14,"l":37.39,"n":102,"o":38.14,"t":"2026-07-16T04:00:00Z","v":6003,"vw":37.568059},{"c":36.91,"h":37.21,"l":36.51,"n":93,"o":36.51,"t":"2026-07-17T04:00:00Z","v":4132,"vw":36.827},{"c":36.6408,"h":36.7996,"l":36.6408,"n":75,"o":36.7996,"t":"2026-07-20T04:00:00Z","v":1286,"vw":36.724152},{"c":38.315,"h":38.315,"l":37.43,"n":82,"o":37.43,"t":"2026-07-21T04:00:00Z","v":9090,"vw":38.120851},{"c":39.0645,"h":39.17,"l":38.61,"n":72,"o":38.61,"t":"2026-07-22T04:00:00Z","v":13705,"vw":39.143018},{"c":38.4672,"h":38.85,"l":38.4201,"n":106,"o":38.5276,"t":"2026-07-23T04:00:00Z","v":15491,"vw":38.482071},{"c":38.1319,"h":38.5117,"l":38.02,"n":69,"o":38.02,"t":"2026-07-24T04:00:00Z","v":5476,"vw":38.295368},{"c":38.175,"h":38.56,"l":38.175,"n":71,"o":38.56,"t":"2026-07-27T04:00:00Z","v":1239,"vw":38.288022},{"c":37.6528,"h":37.76,"l":37.6528,"n":56,"o":37.76,"t":"2026-07-28T04:00:00Z","v":895,"vw":37.741099},{"c":37.472,"h":37.472,"l":37.1,"n":108,"o":37.1,"t":"2026-07-29T04:00:00Z","v":1158,"vw":37.1},{"c":39.1645,"h":39.1645,"l":38.68,"n":85,"o":38.88,"t":"2026-07-30T04:00:00Z","v":2556,"vw":38.831285},{"c":38.8588,"h":39.16,"l":38.49,"n":70,"o":39.16,"t":"2026-07-31T04:00:00Z","v":2898,"vw":38.855591},{"c":39.1402,"h":39.1402,"l":38.57,"n":60,"o":38.57,"t":"2026-08-03T04:00:00Z","v":4705,"vw":38.863809},{"c":41.3351,"h":41.435,"l":40.59,"n":97,"o":40.59,"t":"2026-08-04T04:00:00Z","v":4176,"vw":41.122046},{"c":42.6,"h":42.6001,"l":42.26,"n":108,"o":42.26,"t":"2026-08-05T04:00:00Z","v":6305,"vw":42.453944},{"c":42.27,"h":42.86,"l":42.27,"n":135,"o":42.36,"t":"2026-08-06T04:00:00Z","v":23510,"vw":42.739579},{"c":43.5523,"h":43.775,"l":43.5,"n":103,"o":43.5,"t":"2026-08-07T04:00:00Z","v":4513,"vw":43.602991},{"c":43.98,"h":44.16,"l":43.885,"n":93,"o":44.02,"t":"2026-08-10T04:00:00Z","v":14507,"vw":44.143116},{"c":43.5903,"h":43.72,"l":43.455,"n":72,"o":43.72,"t":"2026-08-11T04:00:00Z","v":7799,"vw":43.692003},{"c":43.7604,"h":44.4074,"l":43.7604,"n":61,"o":44.335,"t":"2026-08-12T04:00:00Z","v":1774,"vw":44.135567},{"c":42.59,"h":42.675,"l":42.455,"n":84,"o":42.66,"t":"2026-08-13T04:00:00Z","v":2067,"vw":42.587407},{"c":42.6561,"h":42.83,"l":42.5801,"n":73,"o":42.83,"t":"2026-08-14T04:00:00Z","v":1023,"vw":42.721457},{"c":43.4084,"h":43.4084,"l":42.93,"n":79,"o":42.94,"t":"2026-08-17T04:00:00Z","v":1760,"vw":42.985921},{"c":42.4683,"h":42.5,"l":42.2798,"n":150,"o":42.35,"t":"2026-08-18T04:00:00Z","v":3005,"vw":42.433149},{"c":43.4683,"h":43.699,"l":43.3129,"n":86,"o":43.44,"t":"2026-08-19T04:00:00Z","v":7113,"vw":43.541579},{"c":43.9044,"h":43.9044,"l":43.185,"n":111,"o":43.185,"t":"2026-08-20T04:00:00Z","v":4311,"vw":43.720682},{"c":46.41,"h":46.41,"l":45.38,"n":161,"o":45.38,"t":"2026-08-21T04:00:00Z","v":6917,"vw":45.825782},{"c":46.4504,"h":46.95,"l":46.16,"n":160,"o":46.84,"t":"2026-08-24T04:00:00Z","v":12870,"vw":46.713361},{"c":46.68,"h":46.68,"l":46.1,"n":77,"o":46.1,"t":"2026-08-25T04:00:00Z","v":1451,"vw":46.528872},{"c":46.54,"h":47.08,"l":46.51,"n":87,"o":47.08,"t":"2026-08-26T04:00:00Z","v":1815,"vw":46.649413},{"c":46.8858,"h":47,"l":46.58,"n":93,"o":46.58,"t":"2026-08-27T04:00:00Z","v":2414,"vw":46.77238},{"c":46.1711,"h":47.17,"l":46.1711,"n":94,"o":47.17,"t":"2026-08-28T04:00:00Z","v":3647,"vw":46.814596},{"c":45.5984,"h":46,"l":45.33,"n":141,"o":46,"t":"2026-08-31T04:00:00Z","v":13227,"vw":45.420606},{"c":44.2711,"h":44.79,"l":44.2711,"n":120,"o":44.79,"t":"2026-09-01T04:00:00Z","v":1816,"vw":44.490657},{"c":44.47,"h":44.8,"l":44.07,"n":92,"o":44.36,"t":"2026-09-02T04:00:00Z","v":6089,"vw":44.226264},{"c":44.883,"h":45.82,"l":44.681,"n":85,"o":45.08,"t":"2026-09-03T04:00:00Z","v":3079,"vw":45.057517},{"c":44.4655,"h":44.4655,"l":44.24,"n":78,"o":44.24,"t":"2026-09-04T04:00:00Z","v":578,"vw":44.24},{"c":46.02,"h":46.39,"l":45.96,"n":119,"o":46.07,"t":"2026-09-08T04:00:00Z","v":4262,"vw":46.122066},{"c":45.9669,"h":46.34,"l":45.62,"n":81,"o":46.34,"t":"2026-09-09T04:00:00Z","v":1240,"vw":45.884107},{"c":43.3731,"h":44.01,"l":43.3731,"n":137,"o":44.01,"t":"2026-09-10T04:00:00Z","v":3845,"vw":43.653772},{"c":43.0959,"h":43.5,"l":43.0959,"n":94,"o":43.5,"t":"2026-09-11T04:00:00Z","v":2429,"vw":43.305912},{"c":42.015,"h":42.04,"l":41.5201,"n":108,"o":41.81,"t":"2026-09-14T04:00:00Z","v":5783,"vw":41.764362},{"c":41.81,"h":42.03,"l":41.38,"n":157,"o":42.03,"t":"2026-09-15T04:00:00Z","v":7612,"vw":41.662637},{"c":41.5006,"h":42.18,"l":41.16,"n":180,"o":41.92,"t":"2026-09-16T04:00:00Z","v":11012,"vw":41.954221},{"c":42.5481,"h":42.5683,"l":42.5481,"n":80,"o":42.5683,"t":"2026-09-17T04:00:00Z","v":578,"vw":42.5683},{"c":42.4541,"h":42.65,"l":42.19,"n":87,"o":42.65,"t":"2026-09-18T04:00:00Z","v":3968,"vw":42.339525},{"c":42.9592,"h":43.17,"l":42.6301,"n":113,"o":43.04,"t":"2026-09-21T04:00:00Z","v":4711,"vw":42.839653},{"c":43.9248,"h":43.9248,"l":43.3802,"n":93,"o":43.3802,"t":"2026-09-22T04:00:00Z","v":1739,"vw":43.490642},{"c":42.5167,"h":42.5446,"l":42.2015,"n":119,"o":42.2015,"t":"2026-09-23T04:00:00Z","v":2672,"vw":42.324271},{"c":41.98,"h":42.19,"l":41.6501,"n":156,"o":42.19,"t":"2026-09-24T04:00:00Z","v":7373,"vw":41.8308},{"c":42.271,"h":42.271,"l":41.95,"n":141,"o":41.97,"t":"2026-09-25T04:00:00Z","v":9739,"vw":42.114741},{"c":41.3941,"h":41.3941,"l":40.95,"n":110,"o":40.95,"t":"2026-09-28T04:00:00Z","v":1121,"vw":41.088633},{"c":41.4308,"h":41.465,"l":41.43,"n":71,"o":41.465,"t":"2026-09-29T04:00:00Z","v":736,"vw":41.4475},{"c":41.2914,"h":41.95,"l":41.2914,"n":65,"o":41.95,"t":"2026-09-30T04:00:00Z","v":1042,"vw":41.578333},{"c":40.6369,"h":40.69,"l":40.37,"n":124,"o":40.69,"t":"2026-10-01T04:00:00Z","v":5249,"vw":40.577997},{"c":41.6422,"h":41.6422,"l":41.24,"n":107,"o":41.305,"t":"2026-10-02T04:00:00Z","v":1059,"vw":41.2617},{"c":41.8499,"h":41.8499,"l":41.42,"n":78,"o":41.81,"t":"2026-10-05T04:00:00Z","v":2266,"vw":41.752263},{"c":41.895,"h":42.05,"l":41.49,"n":84,"o":41.49,"t":"2026-10-06T04:00:00Z","v":1264,"vw":41.7628},{"c":40.8105,"h":40.915,"l":40.73,"n":103,"o":40.795,"t":"2026-10-07T04:00:00Z","v":3370,"vw":40.813435},{"c":40.2798,"h":40.295,"l":40.215,"n":68,"o":40.265,"t":"2026-10-08T04:00:00Z","v":1044,"vw":40.2575},{"c":41.5546,"h":41.68,"l":41.07,"n":71,"o":41.07,"t":"2026-10-09T04:00:00Z","v":2912,"vw":41.378263},{"c":41.1283,"h":41.3185,"l":41.04,"n":84,"o":41.13,"t":"2026-10-12T04:00:00Z","v":3840,"vw":41.123006},{"c":40.9349,"h":40.9349,"l":40.7,"n":39,"o":40.7,"t":"2026-10-13T04:00:00Z","v":1955,"vw":40.855763},{"c":39.4333,"h":40.05,"l":39.32,"n":68,"o":40.05,"t":"2026-10-14T04:00:00Z","v":2350,"vw":39.434499},{"c":39.5037,"h":39.5037,"l":38.79,"n":90,"o":38.8,"t":"2026-10-15T04:00:00Z","v":3714,"vw":38.965364},{"c":38.916,"h":39.65,"l":38.68,"n":149,"o":39.65,"t":"2026-10-16T04:00:00Z","v":9373,"vw":39.017688},{"c":38.69,"h":38.69,"l":38.34,"n":84,"o":38.34,"t":"2026-10-19T04:00:00Z","v":1888,"vw":38.515504},{"c":38.6091,"h":39.06,"l":38,"n":69,"o":38,"t":"2026-10-20T04:00:00Z","v":2814,"vw":38.639448},{"c":37.75,"h":38.15,"l":37.75,"n":75,"o":38.12,"t":"2026-10-21T04:00:00Z","v":3120,"vw":38.002715}],"volatilityBars":[{"c":42.65,"h":42.65,"l":42.65,"n":5,"o":42.65,"t":"2026-09-18T13:30:00Z","v":107,"vw":42.65},{"c":42.265,"h":42.29,"l":42.265,"n":3,"o":42.29,"t":"2026-09-18T14:15:00Z","v":419,"vw":42.28375},{"c":42.199,"h":42.2,"l":42.19,"n":3,"o":42.2,"t":"2026-09-18T15:30:00Z","v":700,"vw":42.198013},{"c":42.375,"h":42.375,"l":42.375,"n":1,"o":42.375,"t":"2026-09-18T18:45:00Z","v":2000,"vw":42.375},{"c":42.355,"h":42.355,"l":42.355,"n":2,"o":42.355,"t":"2026-09-18T19:00:00Z","v":101,"vw":42.355},{"c":42.375,"h":42.375,"l":42.375,"n":2,"o":42.375,"t":"2026-09-18T19:30:00Z","v":208,"vw":42.375},{"c":42.435,"h":42.435,"l":42.435,"n":1,"o":42.435,"t":"2026-09-18T19:45:00Z","v":100,"vw":42.435},{"c":43.17,"h":43.17,"l":43.04,"n":4,"o":43.04,"t":"2026-09-21T13:30:00Z","v":338,"vw":43.129762},{"c":42.64,"h":42.64,"l":42.6301,"n":7,"o":42.6301,"t":"2026-09-21T14:00:00Z","v":932,"vw":42.632556},{"c":42.67,"h":42.67,"l":42.67,"n":1,"o":42.67,"t":"2026-09-21T14:30:00Z","v":100,"vw":42.67},{"c":42.71,"h":42.71,"l":42.71,"n":1,"o":42.71,"t":"2026-09-21T15:45:00Z","v":100,"vw":42.71},{"c":42.88,"h":42.909,"l":42.88,"n":4,"o":42.909,"t":"2026-09-21T16:15:00Z","v":273,"vw":42.8945},{"c":42.8,"h":42.8,"l":42.8,"n":3,"o":42.8,"t":"2026-09-21T17:00:00Z","v":122,"vw":42.8},{"c":42.7292,"h":42.7292,"l":42.7292,"n":1,"o":42.7292,"t":"2026-09-21T17:30:00Z","v":200,"vw":42.7292},{"c":42.83,"h":42.91,"l":42.83,"n":5,"o":42.91,"t":"2026-09-21T18:15:00Z","v":1098,"vw":42.87},{"c":42.855,"h":42.855,"l":42.855,"n":2,"o":42.855,"t":"2026-09-21T18:30:00Z","v":111,"vw":42.855},{"c":42.91,"h":42.91,"l":42.91,"n":2,"o":42.91,"t":"2026-09-21T19:15:00Z","v":548,"vw":42.91},{"c":42.96,"h":42.96,"l":42.96,"n":2,"o":42.96,"t":"2026-09-21T19:30:00Z","v":250,"vw":42.96},{"c":42.945,"h":42.945,"l":42.945,"n":1,"o":42.945,"t":"2026-09-21T19:45:00Z","v":100,"vw":42.945},{"c":43.3802,"h":43.3802,"l":43.3802,"n":2,"o":43.3802,"t":"2026-09-22T15:15:00Z","v":136,"vw":43.3802},{"c":43.4,"h":43.4,"l":43.4,"n":1,"o":43.4,"t":"2026-09-22T15:30:00Z","v":100,"vw":43.4},{"c":43.47,"h":43.5,"l":43.47,"n":9,"o":43.47,"t":"2026-09-22T17:00:00Z","v":556,"vw":43.48217},{"c":43.6,"h":43.6,"l":43.54,"n":5,"o":43.54,"t":"2026-09-22T17:45:00Z","v":406,"vw":43.58},{"c":42.2015,"h":42.2015,"l":42.2015,"n":3,"o":42.2015,"t":"2026-09-23T13:45:00Z","v":125,"vw":42.2015},{"c":42.42,"h":42.42,"l":42.42,"n":3,"o":42.42,"t":"2026-09-23T16:00:00Z","v":331,"vw":42.42},{"c":42.32,"h":42.32,"l":42.23,"n":9,"o":42.24,"t":"2026-09-23T17:15:00Z","v":1099,"vw":42.249802},{"c":42.5446,"h":42.5446,"l":42.5446,"n":1,"o":42.5446,"t":"2026-09-23T19:15:00Z","v":158,"vw":42.5446},{"c":42.505,"h":42.505,"l":42.505,"n":1,"o":42.505,"t":"2026-09-23T19:45:00Z","v":118,"vw":42.505},{"c":42.18,"h":42.18,"l":42.18,"n":1,"o":42.18,"t":"2026-09-24T13:15:00Z","v":120,"vw":42.18},{"c":42.19,"h":42.19,"l":42.19,"n":8,"o":42.19,"t":"2026-09-24T13:30:00Z","v":1253,"vw":42.19},{"c":41.82,"h":41.82,"l":41.82,"n":5,"o":41.82,"t":"2026-09-24T14:00:00Z","v":265,"vw":41.82},{"c":41.7804,"h":41.7804,"l":41.7804,"n":2,"o":41.7804,"t":"2026-09-24T15:00:00Z","v":101,"vw":41.7804},{"c":41.7222,"h":41.82,"l":41.6501,"n":12,"o":41.745,"t":"2026-09-24T15:45:00Z","v":4024,"vw":41.714649},{"c":41.71,"h":41.71,"l":41.71,"n":1,"o":41.71,"t":"2026-09-24T16:00:00Z","v":100,"vw":41.71},{"c":42.1,"h":42.1,"l":42.1,"n":1,"o":42.1,"t":"2026-09-24T17:00:00Z","v":125,"vw":42.1},{"c":41.785,"h":41.785,"l":41.785,"n":7,"o":41.785,"t":"2026-09-24T18:00:00Z","v":276,"vw":41.785},{"c":41.98,"h":41.98,"l":41.98,"n":2,"o":41.98,"t":"2026-09-24T19:45:00Z","v":114,"vw":41.98},{"c":41.95,"h":41.97,"l":41.95,"n":7,"o":41.97,"t":"2026-09-25T15:30:00Z","v":803,"vw":41.96},{"c":41.95,"h":41.95,"l":41.95,"n":1,"o":41.95,"t":"2026-09-25T15:45:00Z","v":100,"vw":41.95},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-09-25T16:00:00Z","v":485,"vw":42},{"c":42.2,"h":42.2,"l":42.2,"n":6,"o":42.2,"t":"2026-09-25T16:30:00Z","v":206,"vw":42.2},{"c":42.0101,"h":42.0101,"l":42.01,"n":9,"o":42.01,"t":"2026-09-25T16:45:00Z","v":444,"vw":42.01005},{"c":42.0525,"h":42.115,"l":42.03,"n":4,"o":42.115,"t":"2026-09-25T17:45:00Z","v":301,"vw":42.065833},{"c":42.04,"h":42.04,"l":42.04,"n":1,"o":42.04,"t":"2026-09-25T19:00:00Z","v":237,"vw":42.04},{"c":42.145,"h":42.1599,"l":42.14,"n":32,"o":42.15,"t":"2026-09-25T19:30:00Z","v":6171,"vw":42.154841},{"c":42.21,"h":42.21,"l":42.21,"n":2,"o":42.21,"t":"2026-09-25T19:45:00Z","v":200,"vw":42.21},{"c":40.95,"h":40.95,"l":40.95,"n":10,"o":40.95,"t":"2026-09-28T13:30:00Z","v":273,"vw":40.95},{"c":41.35,"h":41.35,"l":41.35,"n":2,"o":41.35,"t":"2026-09-28T14:00:00Z","v":101,"vw":41.35},{"c":41.135,"h":41.135,"l":41.135,"n":2,"o":41.135,"t":"2026-09-28T14:45:00Z","v":122,"vw":41.135},{"c":41.5,"h":41.5,"l":41.5,"n":1,"o":41.5,"t":"2026-09-29T13:15:00Z","v":120,"vw":41.5},{"c":41.465,"h":41.465,"l":41.465,"n":1,"o":41.465,"t":"2026-09-29T15:00:00Z","v":100,"vw":41.465},{"c":41.43,"h":41.43,"l":41.43,"n":1,"o":41.43,"t":"2026-09-29T19:45:00Z","v":100,"vw":41.43},{"c":41.95,"h":41.95,"l":41.95,"n":4,"o":41.95,"t":"2026-09-30T13:30:00Z","v":127,"vw":41.95},{"c":41.49,"h":41.49,"l":41.49,"n":3,"o":41.49,"t":"2026-09-30T13:45:00Z","v":202,"vw":41.49},{"c":41.505,"h":41.505,"l":41.505,"n":3,"o":41.505,"t":"2026-09-30T14:45:00Z","v":140,"vw":41.505},{"c":41.555,"h":41.555,"l":41.555,"n":1,"o":41.555,"t":"2026-09-30T17:45:00Z","v":100,"vw":41.555},{"c":41.48,"h":41.48,"l":41.48,"n":1,"o":41.48,"t":"2026-09-30T19:15:00Z","v":100,"vw":41.48},{"c":40.69,"h":40.69,"l":40.69,"n":2,"o":40.69,"t":"2026-10-01T13:45:00Z","v":200,"vw":40.69},{"c":40.56,"h":40.56,"l":40.56,"n":1,"o":40.56,"t":"2026-10-01T14:15:00Z","v":500,"vw":40.56},{"c":40.53,"h":40.53,"l":40.53,"n":1,"o":40.53,"t":"2026-10-01T14:30:00Z","v":100,"vw":40.53},{"c":40.507,"h":40.507,"l":40.507,"n":1,"o":40.507,"t":"2026-10-01T15:15:00Z","v":246,"vw":40.507},{"c":40.37,"h":40.37,"l":40.37,"n":1,"o":40.37,"t":"2026-10-01T15:30:00Z","v":100,"vw":40.37},{"c":40.53,"h":40.53,"l":40.53,"n":1,"o":40.53,"t":"2026-10-01T16:30:00Z","v":125,"vw":40.53},{"c":40.585,"h":40.585,"l":40.51,"n":3,"o":40.51,"t":"2026-10-01T17:15:00Z","v":254,"vw":40.546765},{"c":40.54,"h":40.54,"l":40.54,"n":5,"o":40.54,"t":"2026-10-01T18:15:00Z","v":258,"vw":40.54},{"c":40.6,"h":40.6,"l":40.58,"n":13,"o":40.59,"t":"2026-10-01T19:45:00Z","v":2939,"vw":40.594878},{"c":41.305,"h":41.305,"l":41.305,"n":1,"o":41.305,"t":"2026-10-02T16:15:00Z","v":100,"vw":41.305},{"c":41.2401,"h":41.2401,"l":41.24,"n":3,"o":41.24,"t":"2026-10-02T16:30:00Z","v":248,"vw":41.24005},{"c":41.71,"h":41.71,"l":41.71,"n":1,"o":41.71,"t":"2026-10-05T13:15:00Z","v":102,"vw":41.71},{"c":41.81,"h":41.81,"l":41.81,"n":3,"o":41.81,"t":"2026-10-05T13:30:00Z","v":1021,"vw":41.81},{"c":41.42,"h":41.42,"l":41.42,"n":1,"o":41.42,"t":"2026-10-05T13:45:00Z","v":250,"vw":41.42},{"c":41.775,"h":41.815,"l":41.775,"n":3,"o":41.815,"t":"2026-10-05T15:00:00Z","v":465,"vw":41.806111},{"c":41.49,"h":41.49,"l":41.49,"n":2,"o":41.49,"t":"2026-10-06T14:00:00Z","v":110,"vw":41.49},{"c":41.655,"h":41.655,"l":41.655,"n":1,"o":41.655,"t":"2026-10-06T14:45:00Z","v":300,"vw":41.655},{"c":42.05,"h":42.05,"l":42.05,"n":1,"o":42.05,"t":"2026-10-06T16:45:00Z","v":100,"vw":42.05},{"c":42.01,"h":42.01,"l":42.01,"n":2,"o":42.01,"t":"2026-10-06T18:30:00Z","v":126,"vw":42.01},{"c":40.795,"h":40.795,"l":40.795,"n":1,"o":40.795,"t":"2026-10-07T14:15:00Z","v":245,"vw":40.795},{"c":40.805,"h":40.805,"l":40.73,"n":6,"o":40.73,"t":"2026-10-07T15:00:00Z","v":776,"vw":40.74049},{"c":40.7416,"h":40.7416,"l":40.7416,"n":3,"o":40.7416,"t":"2026-10-07T15:45:00Z","v":602,"vw":40.7416},{"c":40.785,"h":40.785,"l":40.785,"n":3,"o":40.785,"t":"2026-10-07T16:00:00Z","v":115,"vw":40.785},{"c":40.86,"h":40.86,"l":40.86,"n":1,"o":40.86,"t":"2026-10-07T17:00:00Z","v":100,"vw":40.86},{"c":40.915,"h":40.915,"l":40.9144,"n":4,"o":40.9144,"t":"2026-10-07T18:00:00Z","v":987,"vw":40.914461},{"c":40.805,"h":40.805,"l":40.805,"n":1,"o":40.805,"t":"2026-10-07T19:00:00Z","v":100,"vw":40.805},{"c":40.265,"h":40.265,"l":40.265,"n":1,"o":40.265,"t":"2026-10-08T15:30:00Z","v":300,"vw":40.265},{"c":40.24,"h":40.24,"l":40.24,"n":2,"o":40.24,"t":"2026-10-08T15:45:00Z","v":103,"vw":40.24},{"c":40.215,"h":40.215,"l":40.215,"n":1,"o":40.215,"t":"2026-10-08T17:30:00Z","v":100,"vw":40.215},{"c":40.295,"h":40.295,"l":40.295,"n":1,"o":40.295,"t":"2026-10-08T17:45:00Z","v":100,"vw":40.295},{"c":41.07,"h":41.07,"l":41.07,"n":1,"o":41.07,"t":"2026-10-09T13:30:00Z","v":129,"vw":41.07},{"c":41.3301,"h":41.3301,"l":41.3301,"n":2,"o":41.3301,"t":"2026-10-09T16:30:00Z","v":1750,"vw":41.3301},{"c":41.67,"h":41.67,"l":41.67,"n":2,"o":41.67,"t":"2026-10-09T18:00:00Z","v":175,"vw":41.67},{"c":41.68,"h":41.68,"l":41.68,"n":2,"o":41.68,"t":"2026-10-09T19:00:00Z","v":112,"vw":41.68},{"c":41.596,"h":41.596,"l":41.5,"n":6,"o":41.516,"t":"2026-10-09T19:15:00Z","v":500,"vw":41.532},{"c":41.28,"h":41.28,"l":41.13,"n":3,"o":41.13,"t":"2026-10-12T13:45:00Z","v":201,"vw":41.205},{"c":41.04,"h":41.04,"l":41.04,"n":2,"o":41.04,"t":"2026-10-12T14:00:00Z","v":250,"vw":41.04},{"c":41.1601,"h":41.1601,"l":41.1601,"n":3,"o":41.1601,"t":"2026-10-12T16:00:00Z","v":253,"vw":41.1601},{"c":41.2823,"h":41.3185,"l":41.2823,"n":2,"o":41.3185,"t":"2026-10-12T16:30:00Z","v":400,"vw":41.30945},{"c":41.09,"h":41.09,"l":41.08,"n":19,"o":41.09,"t":"2026-10-12T19:45:00Z","v":2537,"vw":41.0892},{"c":40.7,"h":40.7,"l":40.7,"n":1,"o":40.7,"t":"2026-10-13T15:00:00Z","v":360,"vw":40.7},{"c":40.89,"h":40.89,"l":40.89,"n":12,"o":40.89,"t":"2026-10-13T19:15:00Z","v":1421,"vw":40.89},{"c":40.93,"h":40.93,"l":40.93,"n":1,"o":40.93,"t":"2026-10-13T19:30:00Z","v":100,"vw":40.93},{"c":40.05,"h":40.05,"l":40.05,"n":5,"o":40.05,"t":"2026-10-14T13:45:00Z","v":228,"vw":40.05},{"c":39.4623,"h":39.4623,"l":39.46,"n":5,"o":39.46,"t":"2026-10-14T17:15:00Z","v":447,"vw":39.461626},{"c":39.32,"h":39.32,"l":39.32,"n":3,"o":39.32,"t":"2026-10-14T19:00:00Z","v":1179,"vw":39.32},{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-10-15T12:30:00Z","v":250,"vw":39},{"c":38.955,"h":38.955,"l":38.79,"n":8,"o":38.8,"t":"2026-10-15T14:30:00Z","v":1760,"vw":38.808409},{"c":39.1685,"h":39.1685,"l":39.1685,"n":2,"o":39.1685,"t":"2026-10-15T14:45:00Z","v":177,"vw":39.1685},{"c":39.3001,"h":39.3001,"l":39.26,"n":3,"o":39.26,"t":"2026-10-15T15:00:00Z","v":201,"vw":39.28005},{"c":39.2501,"h":39.2501,"l":39.2501,"n":2,"o":39.2501,"t":"2026-10-15T16:00:00Z","v":210,"vw":39.2501},{"c":39.295,"h":39.295,"l":39.295,"n":2,"o":39.295,"t":"2026-10-15T17:30:00Z","v":251,"vw":39.295},{"c":39.39,"h":39.39,"l":39.39,"n":1,"o":39.39,"t":"2026-10-15T19:00:00Z","v":100,"vw":39.39},{"c":39.65,"h":39.65,"l":39.65,"n":10,"o":39.65,"t":"2026-10-16T15:00:00Z","v":933,"vw":39.65},{"c":39.2,"h":39.2,"l":39.2,"n":2,"o":39.2,"t":"2026-10-16T16:00:00Z","v":124,"vw":39.2},{"c":39.08,"h":39.21,"l":39.0701,"n":29,"o":39.08,"t":"2026-10-16T16:45:00Z","v":4487,"vw":39.111573},{"c":38.68,"h":38.79,"l":38.68,"n":22,"o":38.69,"t":"2026-10-16T19:00:00Z","v":3100,"vw":38.702258},{"c":38.8386,"h":38.8386,"l":38.8386,"n":3,"o":38.8386,"t":"2026-10-16T19:30:00Z","v":118,"vw":38.8386},{"c":38.35,"h":38.35,"l":38.34,"n":8,"o":38.34,"t":"2026-10-19T14:00:00Z","v":616,"vw":38.341799},{"c":38.48,"h":38.48,"l":38.48,"n":2,"o":38.48,"t":"2026-10-19T15:00:00Z","v":103,"vw":38.48},{"c":38.52,"h":38.52,"l":38.52,"n":1,"o":38.52,"t":"2026-10-19T15:15:00Z","v":151,"vw":38.52},{"c":38.59,"h":38.59,"l":38.59,"n":1,"o":38.59,"t":"2026-10-19T19:15:00Z","v":200,"vw":38.59},{"c":38.69,"h":38.69,"l":38.64,"n":4,"o":38.64,"t":"2026-10-19T19:45:00Z","v":543,"vw":38.671793},{"c":38,"h":38,"l":38,"n":3,"o":38,"t":"2026-10-20T13:30:00Z","v":315,"vw":38},{"c":38.37,"h":38.37,"l":38.23,"n":4,"o":38.23,"t":"2026-10-20T14:00:00Z","v":500,"vw":38.3},{"c":39.06,"h":39.06,"l":39.06,"n":1,"o":39.06,"t":"2026-10-20T14:30:00Z","v":200,"vw":39.06},{"c":38.85,"h":38.85,"l":38.78,"n":5,"o":38.8099,"t":"2026-10-20T17:30:00Z","v":1267,"vw":38.808402},{"c":38.12,"h":38.12,"l":38.12,"n":1,"o":38.12,"t":"2026-10-21T13:45:00Z","v":100,"vw":38.12},{"c":38.15,"h":38.15,"l":38.15,"n":3,"o":38.15,"t":"2026-10-21T14:00:00Z","v":249,"vw":38.15},{"c":38.1,"h":38.15,"l":38.06,"n":4,"o":38.15,"t":"2026-10-21T14:15:00Z","v":400,"vw":38.0925},{"c":37.875,"h":37.875,"l":37.87,"n":2,"o":37.87,"t":"2026-10-21T14:45:00Z","v":400,"vw":37.8725},{"c":37.84,"h":37.84,"l":37.84,"n":2,"o":37.84,"t":"2026-10-21T15:15:00Z","v":446,"vw":37.84},{"c":38.05,"h":38.05,"l":38.04,"n":2,"o":38.04,"t":"2026-10-21T16:30:00Z","v":200,"vw":38.045},{"c":38.12,"h":38.12,"l":38.09,"n":14,"o":38.09,"t":"2026-10-21T17:00:00Z","v":683,"vw":38.11},{"c":37.75,"h":37.75,"l":37.75,"n":3,"o":37.75,"t":"2026-10-21T17:30:00Z","v":177,"vw":37.75}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.55,"premium":1.7206922310756971,"strike":37.572709163346616,"iv":0.3617820717131474,"gamma":0.10035258964143426,"theta":-0.027670916334661354,"vega":0.042516334661354585,"rho":0.015376069617578612,"breakevenPct":4.088480515025987},{"delta":0.6,"premium":2.0070468127490035,"strike":37.07470119521913,"iv":0.36875418326693227,"gamma":0.09656772908366534,"theta":-0.027870119521912352,"vega":0.0417195219123506,"rho":0.016710752435074507,"breakevenPct":3.527809292630795},{"delta":0.65,"premium":2.416815476190476,"strike":36.49404761904762,"iv":0.384675,"gamma":0.08866369047619048,"theta":-0.0279,"vega":0.039829166666666665,"rho":0.017961481328317114,"breakevenPct":3.075134027120776},{"delta":0.7,"premium":2.8498427672955975,"strike":35.89308176100629,"iv":0.39947798742138363,"gamma":0.08023836477987423,"theta":-0.02755786163522013,"vega":0.037533333333333335,"rho":0.019195335236896784,"breakevenPct":2.6302636511308233},{"delta":0.75,"premium":3.290094339622641,"strike":35.264150943396224,"iv":0.4011132075471698,"gamma":0.07281698113207548,"theta":-0.025545283018867927,"vega":0.0342,"rho":0.020419133518416503,"breakevenPct":2.130451080844685},{"delta":0.8,"premium":4.0586167800453525,"strike":34.342403628117914,"iv":0.4262954648526077,"gamma":0.06101972789115645,"theta":-0.023845124716553288,"vega":0.029972335600907028,"rho":0.021388564517154793,"breakevenPct":1.7245573726179235},{"delta":0.85,"premium":5.064852607709751,"strike":33.208616780045354,"iv":0.46852902494331067,"gamma":0.04605374149659863,"theta":-0.02237120181405896,"vega":0.02509705215419501,"rho":0.02217379851801688,"breakevenPct":1.3866738748479528}],"put":[{"delta":0.65,"premium":2.030357142857143,"strike":39.214285714285715,"iv":0.2821214285714286,"gamma":0.12047857142857142,"theta":-0.01587857142857143,"vega":0.03982142857142857,"rho":-0.022434419314912045,"breakevenPct":1.4995269631031227},{"delta":0.7,"premium":2.3666280148423002,"strike":39.678107606679035,"iv":0.28411586270871986,"gamma":0.11199063079777366,"theta":-0.0145334879406308,"vega":0.03727040816326531,"rho":-0.02423861499291516,"breakevenPct":1.1616434653331562}]},"raw":{"call":[{"delta":0.55,"premium":1.7206922310756971,"strike":37.572709163346616,"iv":0.3617820717131474,"gamma":0.10035258964143426,"theta":-0.027670916334661354,"vega":0.042516334661354585,"rho":0.015376069617578612,"breakevenPct":4.088480515025987},{"delta":0.6,"premium":2.0070468127490035,"strike":37.07470119521913,"iv":0.36875418326693227,"gamma":0.09656772908366534,"theta":-0.027870119521912352,"vega":0.0417195219123506,"rho":0.016710752435074507,"breakevenPct":3.527809292630795},{"delta":0.65,"premium":2.416815476190476,"strike":36.49404761904762,"iv":0.384675,"gamma":0.08866369047619048,"theta":-0.0279,"vega":0.039829166666666665,"rho":0.017961481328317114,"breakevenPct":3.075134027120776},{"delta":0.7,"premium":2.8498427672955975,"strike":35.89308176100629,"iv":0.39947798742138363,"gamma":0.08023836477987423,"theta":-0.02755786163522013,"vega":0.037533333333333335,"rho":0.019195335236896784,"breakevenPct":2.6302636511308233},{"delta":0.75,"premium":3.290094339622641,"strike":35.264150943396224,"iv":0.4011132075471698,"gamma":0.07281698113207548,"theta":-0.025545283018867927,"vega":0.0342,"rho":0.020419133518416503,"breakevenPct":2.130451080844685},{"delta":0.8,"premium":4.0586167800453525,"strike":34.342403628117914,"iv":0.4262954648526077,"gamma":0.06101972789115645,"theta":-0.023845124716553288,"vega":0.029972335600907028,"rho":0.021388564517154793,"breakevenPct":1.7245573726179235},{"delta":0.85,"premium":5.064852607709751,"strike":33.208616780045354,"iv":0.46852902494331067,"gamma":0.04605374149659863,"theta":-0.02237120181405896,"vega":0.02509705215419501,"rho":0.02217379851801688,"breakevenPct":1.3866738748479528}],"put":[{"delta":0.65,"premium":2.030357142857143,"strike":39.214285714285715,"iv":0.2821214285714286,"gamma":0.12047857142857142,"theta":-0.01587857142857143,"vega":0.03982142857142857,"rho":-0.022434419314912045,"breakevenPct":1.4995269631031227},{"delta":0.7,"premium":2.3666280148423002,"strike":39.678107606679035,"iv":0.28411586270871986,"gamma":0.11199063079777366,"theta":-0.0145334879406308,"vega":0.03727040816326531,"rho":-0.02423861499291516,"breakevenPct":1.1616434653331562}]}},"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"}}